寶一 (8222)-中國信託-高雄券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
43.85
漲跌
▼0.90
漲幅
-2.01%
成交量
711張
產業
上市電機機械類股
182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

寶一 (8222)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	1	44.25	0	0.00	43.85	1	2,179	0.05%
2024/04/29	0	0.00	1	45.30	45.00	-1	2,189	-0.05%
2024/04/25	10	45.75	0	0.00	45.25	10	2,204	0.45%
2024/04/23	1	44.85	0	0.00	45.15	1	2,238	0.04%
2024/04/22	0	0.00	2	45.50	44.85	-2	2,274	-0.09%
2024/04/19	2	47.30	4	47.70	47.50	-2	2,530	-0.08%
2024/04/18	1	46.75	11	48.94	48.30	-10	2,656	-0.38%
2024/04/16	14	47.28	1	49.30	46.30	13	2,785	0.47%
2024/04/15	8	50.07	11	50.44	48.35	-3	2,728	-0.11%
2024/04/12	1	47.50	0	0.00	47.80	1	2,586	0.04%
2024/04/11	1	48.30	2	48.10	47.40	-1	2,625	-0.04%
2024/04/10	2	50.30	10	50.11	49.35	-8	2,598	-0.31%
2024/04/09	1	48.80	1	49.10	49.00	0	2,507	0.00%
2024/04/08	8	47.19	0	0.00	46.60	8	2,433	0.33%
2024/04/03	1	47.65	0	0.00	47.60	1	2,436	0.04%
2024/04/02	2	48.55	0	0.00	48.75	2	2,432	0.08%
2024/04/01	11	49.00	10	48.80	49.35	1	2,409	0.04%
2024/03/29	5	47.28	2	47.40	47.10	3	2,343	0.13%
2024/03/28	19	49.69	18	49.95	48.70	1	2,317	0.04%
2024/03/27	10	49.48	11	49.20	49.00	-1	2,143	-0.05%
2024/03/26	2	46.35	10	45.64	46.55	-8	1,953	-0.41%
2024/03/25	4	46.74	4	46.48	46.30	0	1,932	0.00%
2024/03/22	2	45.98	12	45.37	46.40	-10	1,888	-0.53%
2024/03/18	2	42.58	0	0.00	42.95	2	1,859	0.11%
2024/03/15	0	0.00	1	43.30	42.95	-1	1,910	-0.05%
2024/03/14	1	42.75	0	0.00	42.75	1	1,918	0.05%
2024/03/13	9	42.95	0	0.00	42.80	9	1,931	0.47%
2024/03/12	2	44.03	0	0.00	43.85	2	1,946	0.10%
2024/03/08	2	43.20	0	43.20	43.05	2	1,954	0.10%
2024/03/07	5	43.80	1	43.70	43.65	4	1,964	0.20%
2024/03/05	0	0.00	3	45.40	45.30	-3	1,975	-0.15%
2024/03/04	1	45.90	0	0.00	45.80	1	1,977	0.05%
2024/02/27	1	45.95	1	46.10	45.90	0	2,260	0.00%
2024/02/26	1	48.00	0	0.00	47.30	1	2,246	0.04%
2024/02/22	1	46.50	0	0.00	46.25	1	2,215	0.05%
2024/02/21	0	0.00	1	46.80	46.65	-1	2,213	-0.05%
2024/02/16	0	47.30	0	0.00	48.50	0	2,184	0.00%
2024/02/15	0	0.00	1	46.50	47.05	-1	2,172	-0.05%
2024/02/05	0	0.00	6	47.55	47.55	-6	2,165	-0.28%
2024/01/31	0	0.00	1	46.60	47.05	-1	2,124	-0.05%
2024/01/26	1	46.10	0	0.00	45.40	1	2,100	0.05%
2024/01/25	0	0.00	1	45.75	46.00	-1	2,098	-0.05%
2024/01/23	1	45.25	0	0.00	45.05	1	2,093	0.05%
2024/01/19	5	45.10	5	45.38	45.00	0	2,094	0.00%
2024/01/17	1	45.90	0	0.00	45.60	1	2,088	0.05%
2024/01/16	0	0.00	1	47.65	47.65	-1	2,068	-0.05%
2024/01/15	13	50.55	22	50.20	49.40	-9	2,034	-0.44%
2024/01/12	24	48.27	18	48.99	49.30	6	1,763	0.34%
2024/01/11	2	46.00	0	0.00	46.70	2	1,595	0.13%
2024/01/10	4	47.98	2	48.33	46.50	2	1,583	0.13%
2024/01/08	20	48.50	20	47.76	47.00	0	1,466	0.00%
2024/01/05	6	48.72	5	48.20	48.20	1	1,425	0.07%
2023/12/26	1	46.90	0	0.00	47.05	1	1,601	0.06%
2023/12/25	5	46.50	1	46.50	46.75	4	1,598	0.25%
2023/12/22	0	0.00	1	46.40	45.85	-1	1,603	-0.06%
2023/12/21	2	47.48	4	47.18	46.20	-2	1,607	-0.12%
2023/12/19	1	44.90	5	45.00	44.85	-4	1,636	-0.24%
2023/12/18	0	0.00	5	46.60	46.40	-5	1,656	-0.30%
2023/12/15	6	46.90	0	0.00	47.00	6	1,684	0.36%
2023/12/13	3	46.45	4	46.15	46.15	-1	1,797	-0.06%
2023/12/12	15	47.08	9	46.90	46.65	6	1,843	0.33%
2023/12/07	2	46.15	0	0.00	45.40	2	2,048	0.10%
2023/12/06	0	0.00	1	45.20	45.20	-1	2,472	-0.04%
2023/12/01	5	45.45	5	45.40	45.40	0	2,736	0.00%
2023/11/28	0	0.00	2	45.85	45.60	-2	3,045	-0.07%
2023/11/27	3	48.07	3.2	47.24	45.90	-0.2	3,315	-0.01%
2023/11/24	4.2	46.58	1	47.50	47.45	3.2	3,353	0.10%
2023/11/21	1	44.70	0	0.00	44.65	1	4,300	0.02%
2023/11/17	0	0.00	3	43.32	43.50	-3	4,583	-0.07%
2023/11/15	0	0.00	1	42.95	42.85	-1	4,621	-0.02%
2023/11/14	1	43.05	0	0.00	42.45	1	4,634	0.02%
2023/11/08	0	0.00	1	44.15	44.10	-1	4,690	-0.02%
2023/11/07	1	44.10	0	0.00	43.85	1	4,720	0.02%
2023/11/01	0	0.00	1	42.30	42.20	-1	4,770	-0.02%
2023/10/30	0	0.00	3	43.93	43.85	-3	4,803	-0.06%
2023/10/27	0	0.00	2	44.30	44.10	-2	4,851	-0.04%
2023/10/25	2	45.00	0	0.00	44.90	2	4,911	0.04%
2023/10/24	0	0.00	1	44.10	44.60	-1	4,945	-0.02%
2023/10/20	0	0.00	2	44.05	43.80	-2	4,997	-0.04%
2023/10/16	0	0.00	1	50.70	49.00	-1	5,390	-0.02%
2023/10/13	1	49.15	0	0.00	49.20	1	5,402	0.02%
2023/10/12	6	49.49	4	49.40	49.80	2	5,441	0.04%
2023/10/11	1	48.45	2	50.40	47.80	-1	5,406	-0.02%
2023/10/06	2	47.48	1	46.80	46.80	1	5,341	0.02%
2023/10/05	0	0.00	1	47.10	47.00	-1	5,374	-0.02%
2023/10/04	0	0.00	2	47.20	46.70	-2	5,434	-0.04%
2023/10/03	10	48.49	10	47.96	47.75	0	5,474	0.00%
2023/09/28	1	46.95	0	0.00	47.00	1	5,553	0.02%
2023/09/27	0	0.00	1	46.25	46.75	-1	5,616	-0.02%
2023/09/26	1	47.60	0	0.00	46.60	1	5,687	0.02%
2023/09/25	2	47.55	2	48.30	48.00	0	5,768	0.00%
2023/09/22	0	0.00	1	47.10	47.75	-1	5,805	-0.02%
2023/09/20	0	0.00	1	48.25	48.15	-1	6,151	-0.02%
2023/09/19	6	48.88	3	49.35	48.85	3	6,177	0.05%
2023/09/18	15	52.39	20	51.24	50.80	-5	6,181	-0.08%
2023/09/15	27	51.51	14	50.49	50.10	13	6,195	0.21%
2023/09/14	0	0.00	2	53.00	52.30	-2	6,660	-0.03%
2023/09/13	3	52.17	3	52.40	52.10	0	6,825	0.00%
2023/09/12	4	54.13	2	53.85	53.50	2	6,822	0.03%
2023/09/11	13	56.19	43	56.36	54.60	-30	6,746	-0.44%
2023/09/08	52.5	54.89	27.1	53.96	54.50	25.4	6,355	0.40%
2023/09/07	15	53.03	14	53.76	52.30	1	6,241	0.02%
2023/09/05	13	52.82	6	54.03	52.50	7	6,383	0.11%
2023/09/04	6	54.35	8	54.10	53.80	-2	6,478	-0.03%
2023/09/01	10	55.27	9	54.28	54.50	1	6,551	0.02%
2023/08/31	62	55.68	59.1	55.53	53.70	2.9	6,488	0.04%
2023/08/30	3	53.13	4.2	52.22	53.20	-1.2	6,492	-0.02%
2023/08/29	18	52.65	14	52.67	52.90	4	6,403	0.06%
2023/08/28	8	53.93	26	56.17	56.50	-18	6,138	-0.29%
2023/08/25	17.2	52.27	32	52.86	51.40	-14.8	5,939	-0.25%
2023/08/24	16	49.93	2	46.13	50.60	14	5,646	0.25%
2023/08/23	10	46.25	7	46.83	46.00	3	5,723	0.05%
2023/08/22	1	44.80	0	0.00	43.70	1	5,696	0.02%
2023/08/09	0	0.00	3	48.15	48.10	-3	8,265	-0.04%
2023/08/08	1	49.75	0	0.00	48.30	1	8,409	0.01%
2023/08/07	3	48.22	0	0.00	48.90	3	8,638	0.03%
2023/08/02	1	49.80	0	0.00	48.00	1	9,120	0.01%
2023/08/01	0	0.00	1	49.65	49.90	-1	9,386	-0.01%
2023/07/31	5	49.70	4	48.98	49.05	1	9,629	0.01%
2023/07/28	1	47.20	1	47.20	47.60	0	9,922	0.00%
2023/07/27	3	48.23	0	0.00	47.95	3	10,568	0.03%
2023/07/24	0	0.00	4	48.33	48.00	-4	12,295	-0.03%
2023/07/21	4	53.33	18	51.81	50.50	-14	12,847	-0.11%
2023/07/20	22.2	51.62	8	50.71	51.70	14.2	13,005	0.11%
2023/07/19	9	47.43	2	47.30	47.40	7	13,115	0.05%
2023/07/18	1	48.40	2	49.85	48.20	-1	13,519	-0.01%
2023/07/17	2	50.10	24.4	49.80	50.50	-22.4	13,914	-0.16%
2023/07/14	2	51.85	6	51.57	50.20	-4	14,757	-0.03%
2023/07/12	8	53.23	3	53.10	53.30	5	15,538	0.03%
2023/07/11	27	54.85	0	0.00	54.20	27	16,207	0.17%
2023/07/10	9	56.79	1	56.90	55.80	8	16,922	0.05%
2023/07/07	1	57.10	0	0.00	56.90	1	17,515	0.01%
2023/07/06	0.4	58.96	2	59.00	58.70	-1.6	17,711	-0.01%
2023/07/05	3.1	61.07	4	59.90	59.70	-0.9	17,855	-0.01%
2023/07/04	0	0.00	4	61.43	60.50	-4	17,867	-0.02%
2023/07/03	0	0.00	2	62.40	61.80	-2	18,032	-0.01%
2023/06/30	0	0.00	3	62.03	62.00	-3	17,983	-0.02%
2023/06/29	27	61.65	24	61.72	62.60	3	18,010	0.02%
2023/06/28	19	61.66	19	61.38	61.70	0	17,929	0.00%
2023/06/27	18	60.54	19	59.48	57.60	-1	18,154	-0.01%
2023/06/26	4	60.23	7	59.71	59.90	-3	18,888	-0.02%
2023/06/21	14.1	61.21	24	60.71	60.70	-9.9	19,007	-0.05%
2023/06/20	31	63.20	38	62.17	61.50	-7	19,075	-0.04%
2023/06/19	7	60.03	8.1	61.64	62.20	-1.1	18,614	-0.01%
2023/06/16	0	57.00	3	56.83	56.60	-3	18,545	-0.02%
2023/06/15	3	57.10	20	57.15	57.20	-17	18,673	-0.09%
2023/06/14	4	57.13	1	56.50	56.00	3	18,739	0.02%
2023/06/13	1	57.40	2	56.45	57.10	-1	18,802	-0.01%
2023/06/12	4.1	56.84	7	57.16	56.70	-2.9	18,943	-0.02%
2023/06/09	4	61.90	1	61.60	61.60	3	19,089	0.02%
2023/06/08	1	63.30	5	61.90	61.60	-4	19,176	-0.02%
2023/06/07	13	62.40	4	62.70	61.70	9	19,269	0.05%
2023/06/06	2	61.50	14	61.54	61.80	-12	19,951	-0.06%
2023/06/05	35	63.00	9	62.48	61.20	26	20,384	0.13%
2023/06/02	4	60.90	8	60.88	60.70	-4	20,272	-0.02%
2023/05/31	0	0.00	12	60.77	60.70	-12	20,610	-0.06%
2023/05/30	1	60.10	7.1	60.10	60.00	-6.1	20,575	-0.03%
2023/05/29	25.1	62.03	25.7	61.51	61.20	-0.6	20,462	0.00%
2023/05/26	0	0.00	7.1	59.45	58.60	-7.1	20,319	-0.03%
2023/05/25	4	62.15	2	60.70	60.70	2	20,353	0.01%
2023/05/24	41	64.27	35	64.31	63.20	6	20,597	0.03%
2023/05/23	21	61.93	19	61.96	62.30	2	20,605	0.01%
2023/05/22	8.1	62.35	11	61.98	61.30	-2.9	20,578	-0.01%
2023/05/19	80	62.03	55	60.66	60.30	25	20,721	0.12%
2023/05/18	39.7	59.72	27	59.42	59.80	12.7	20,418	0.06%
2023/05/17	43	56.34	48	54.92	58.30	-5	20,089	-0.02%
2023/05/16	6	54.23	3	53.57	53.00	3	20,557	0.01%
2023/05/15	15	53.27	21	53.74	53.70	-6	21,686	-0.03%
2023/05/12	13	55.55	1	55.40	54.90	12	21,861	0.05%
2023/05/11	8	55.78	1	58.00	55.20	7	21,814	0.03%
2023/05/10	15	59.04	7	58.84	57.50	8	21,569	0.04%
2023/05/09	19	58.69	30	59.34	58.30	-11	21,331	-0.05%
2023/05/08	25	60.56	36.4	60.38	61.00	-11.4	21,109	-0.05%
2023/05/05	33	63.17	40	62.99	62.70	-7	20,839	-0.03%
2023/05/04	40	64.76	28	64.81	64.10	12	20,632	0.06%
2023/05/03	38.1	66.51	32	66.33	65.80	6.1	20,413	0.03%
2023/05/02	35	65.64	37	65.56	64.50	-2	19,817	-0.01%
2023/04/28	66.5	66.60	51	66.39	64.10	15.5	19,398	0.08%
2023/04/27	19	60.86	21	61.67	62.50	-2	18,447	-0.01%
2023/04/26	23	62.27	15.2	62.58	56.90	7.8	18,037	0.04%
2023/04/25	2	56.65	36	58.42	59.40	-34	17,435	-0.19%
2023/04/24	14	54.05	9	54.24	54.00	5	17,110	0.03%
2023/04/21	37.3	53.29	36.3	53.71	52.50	1	16,943	0.01%
2023/04/20	44	56.66	31	56.70	54.00	13	16,522	0.08%
2023/04/19	78	56.99	72	57.03	58.40	6	16,072	0.04%
2023/04/18	25	56.14	24.1	55.87	57.30	0.9	15,184	0.01%
2023/04/17	6	48.39	7.3	51.14	52.10	-1.3	14,662	-0.01%
2023/04/14	26	47.51	22	47.58	47.45	4	14,416	0.03%
2023/04/13	28	44.52	58.2	45.52	46.35	-30.2	13,757	-0.22%
2023/04/12	35	42.02	25	42.33	42.15	10	13,135	0.08%
2023/04/11	17	41.27	16	41.08	40.40	1	12,524	0.01%
2023/04/10	0	0.00	4	40.73	40.45	-4	12,329	-0.03%
2023/04/07	2	40.05	5	39.80	39.60	-3	12,213	-0.02%
2023/04/06	18	40.13	20	40.39	40.20	-2	12,267	-0.02%
2023/03/31	1	39.05	0	0.00	38.65	1	12,104	0.01%
2023/03/30	1	39.20	5	39.05	39.05	-4	12,142	-0.03%
2023/03/29	19	38.64	12	39.06	38.70	7	12,159	0.06%
2023/03/28	16	40.10	49	39.80	39.35	-33	12,182	-0.27%
2023/03/27	100	41.97	46	42.25	41.40	54	11,900	0.45%
2023/03/24	10	38.87	8	39.52	39.35	2	11,163	0.02%
2023/03/23	4	39.25	21	39.07	38.60	-17	11,081	-0.15%
2023/03/22	4	38.05	7	37.76	37.75	-3	10,907	-0.03%
2023/03/21	10	38.80	10	38.23	38.05	0	10,849	0.00%
2023/03/20	17	39.00	4	39.08	38.70	13	10,723	0.12%
2023/03/17	3	37.68	5	38.05	38.30	-2	10,538	-0.02%
2023/03/16	9	37.49	9	36.95	37.00	0	10,416	0.00%
2023/03/15	13	38.40	11	38.17	38.20	2	10,338	0.02%
2023/03/14	5	37.77	29	38.37	37.80	-24	10,137	-0.24%
2023/03/13	12	36.48	3	36.40	36.75	9	9,905	0.09%
2023/03/10	29	37.25	41.4	38.24	36.45	-12.4	9,787	-0.13%
2023/03/09	68.4	40.05	50	39.29	38.50	18.4	9,602	0.19%
2023/03/08	13	36.95	19.3	37.78	38.50	-6.3	9,680	-0.07%
2023/03/07	49	34.64	33	34.39	35.00	16	9,848	0.16%
2023/03/06	12	34.37	20	34.34	34.15	-8	10,120	-0.08%
2023/03/03	7	33.21	7	33.39	32.60	0	10,436	0.00%
2023/03/02	7	32.85	3	32.70	32.65	4	10,829	0.04%
2023/03/01	3	32.42	7	32.26	32.25	-4	10,872	-0.04%
2023/02/24	4	32.74	1	32.45	32.25	3	10,950	0.03%
2023/02/23	3	33.43	6	33.41	33.45	-3	10,869	-0.03%
2023/02/22	34	33.35	36	33.71	33.60	-2	10,759	-0.02%
2023/02/21	21	33.99	28	34.28	33.45	-7	10,389	-0.07%
2023/02/20	2	33.35	6	33.13	32.60	-4	9,946	-0.04%
2023/02/17	25	33.45	17	33.01	32.75	8	9,760	0.08%
2023/02/16	14	31.79	10	31.71	31.90	4	9,293	0.04%
2023/02/15	25	31.84	13	31.51	31.40	12	9,115	0.13%
2023/02/14	78	32.68	70	32.79	32.05	8	8,870	0.09%
2023/02/13	49	32.99	60	32.40	34.00	-11	8,104	-0.14%
2023/02/10	32	30.59	16	31.00	31.00	16	6,924	0.23%
2023/02/09	1	27.90	2	27.80	28.20	-1	6,684	-0.01%
2023/02/08	3	27.68	3	27.52	27.15	0	6,705	0.00%
2023/02/06	1	27.80	3	28.17	27.40	-2	6,822	-0.03%
2023/02/03	1	27.60	0	0.00	27.50	1	6,810	0.01%
2023/02/02	5	27.80	0	0.00	27.70	5	6,800	0.07%
2023/02/01	1	28.15	5	27.54	28.20	-4	6,733	-0.06%
2023/01/31	5	27.07	6	27.17	27.25	-1	6,598	-0.02%
2023/01/30	1	26.35	11	26.35	26.25	-10	6,548	-0.15%
2023/01/17	3	25.43	0	0.00	25.45	3	6,542	0.05%
2023/01/16	1	25.10	2	25.20	25.60	-1	6,572	-0.02%
2023/01/13	1	25.20	0	0.00	25.10	1	6,595	0.02%
2023/01/12	0	0.00	2	25.38	25.20	-2	6,660	-0.03%
2023/01/11	1	26.50	11	26.49	25.70	-10	6,657	-0.15%
2023/01/10	3	25.65	0	0.00	25.60	3	6,594	0.05%
2023/01/09	1	26.35	1	26.55	26.50	0	6,593	0.00%
2023/01/06	7	26.52	0	0.00	26.35	7	6,604	0.11%
2023/01/05	1	26.50	5	26.67	26.65	-4	6,652	-0.06%
2023/01/04	1	26.50	1	26.60	26.25	0	6,630	0.00%
2023/01/03	2	25.80	1	25.60	26.30	1	6,666	0.01%
2022/12/30	7	26.41	7	26.40	26.00	0	6,684	0.00%
2022/12/29	3	25.47	3	25.48	25.40	0	6,549	0.00%
2022/12/28	8	26.13	3	25.98	25.40	5	6,584	0.08%
2022/12/27	2	26.75	1	26.70	26.30	1	6,560	0.02%
2022/12/26	16	26.57	6	27.38	26.50	10	6,524	0.15%
2022/12/23	3	26.93	3	27.15	27.00	0	6,435	0.00%
2022/12/21	25	26.53	24	26.24	26.50	1	6,402	0.02%
2022/12/20	19	26.79	18	26.50	26.60	1	6,377	0.02%
2022/12/19	2	30.33	0	0.00	29.40	2	6,299	0.03%
2022/12/16	2	31.70	1	32.65	32.65	1	6,244	0.02%
2022/12/15	5	32.55	13	31.57	32.55	-8	6,330	-0.13%
2022/12/14	2	29.30	5	29.46	29.60	-3	6,506	-0.05%
2022/12/13	0	0.00	1	29.40	29.05	-1	6,627	-0.02%
2022/12/12	5	29.70	0	0.00	29.50	5	6,744	0.07%
2022/12/09	2	30.30	0	0.00	30.15	2	7,036	0.03%
2022/12/08	3	30.40	1	30.70	30.40	2	7,450	0.03%
2022/12/07	3	31.90	3	30.87	30.70	0	8,365	0.00%
2022/12/06	0	0.00	2	31.63	31.60	-2	8,649	-0.02%
2022/12/05	5	32.38	3	33.40	32.00	2	8,907	0.02%
2022/12/02	0	0.00	8	32.00	31.85	-8	8,859	-0.09%
2022/12/01	2	31.50	3	32.00	31.65	-1	8,835	-0.01%
2022/11/30	62	33.16	56.4	33.78	31.90	5.6	8,853	0.06%
2022/11/29	29	31.07	49.2	31.76	32.85	-20.2	8,007	-0.25%
2022/11/28	14	28.73	14	29.02	29.90	0	7,308	0.00%
2022/11/25	34	27.79	40.6	27.47	27.20	-6.6	6,873	-0.10%
2022/11/24	7.6	25.85	10	26.10	27.00	-2.4	6,164	-0.04%
2022/11/23	4	24.25	2	24.55	24.55	2	5,661	0.04%
2022/11/22	2	21.58	17	22.29	22.35	-15	5,608	-0.27%
2022/11/21	1	20.80	2	20.58	20.35	-1	5,631	-0.02%
2022/11/18	1	21.35	3	21.22	20.85	-2	5,650	-0.04%
2022/11/17	1	20.95	0	0.00	20.85	1	5,643	0.02%
2022/11/16	1	20.40	11	20.38	20.25	-10	5,639	-0.18%
2022/11/15	13	20.39	2	20.65	20.60	11	5,639	0.20%
2022/11/09	0	0.00	7	20.45	20.45	-7	6,041	-0.12%
2022/11/08	1	21.10	3	20.35	20.35	-2	6,044	-0.03%
2022/11/07	0	0.00	3	20.50	20.35	-3	6,059	-0.05%
2022/11/04	26	21.19	6.1	21.00	20.85	19.9	6,063	0.33%
2022/11/03	19	20.33	8	20.88	20.85	11	5,986	0.18%
2022/11/02	9	19.41	5	19.45	19.45	4	5,923	0.07%
2022/11/01	0	0.00	3	19.15	19.05	-3	5,975	-0.05%
2022/10/27	8	18.01	8	18.50	18.40	0	6,076	0.00%
2022/10/26	10	18.04	10	18.05	18.05	0	6,295	0.00%
2022/10/21	1	18.65	3	18.42	17.95	-2	6,428	-0.03%
2022/10/20	7	18.79	4	18.64	18.55	3	6,462	0.05%
2022/10/17	0	0.00	2	18.73	19.05	-2	6,783	-0.03%
2022/10/14	52	19.50	59	18.99	18.95	-7	6,895	-0.10%
2022/10/13	2	19.75	3	18.90	18.70	-1	6,973	-0.01%
2022/10/12	1	20.55	0	0.00	20.45	1	7,045	0.01%
2022/10/11	10	22.07	2	22.70	21.55	8	7,241	0.11%
2022/10/07	0	0.00	2	25.30	23.90	-2	7,695	-0.03%
2022/10/06	17	24.01	1	24.25	24.30	16	7,751	0.21%
2022/10/05	14	24.69	11	24.36	24.00	3	7,845	0.04%
2022/10/04	0	0.00	33	24.69	24.75	-33	7,860	-0.42%
2022/10/03	5	23.89	1	23.85	23.85	4	7,884	0.05%
2022/09/30	1	24.55	0	0.00	24.55	1	7,895	0.01%
2022/09/29	4	25.05	1	25.10	24.85	3	7,863	0.04%
2022/09/28	8	25.42	5	24.40	24.00	3	7,821	0.04%
2022/09/27	3.5	25.53	22	25.65	25.95	-18.5	7,758	-0.24%
2022/09/26	11	26.43	10	25.93	25.85	1	7,702	0.01%
2022/09/23	45	27.58	38	27.20	27.10	7	7,641	0.09%
2022/09/22	27	28.58	7	28.66	28.10	20	7,556	0.26%
2022/09/21	11	28.52	12	29.14	28.85	-1	7,438	-0.01%
2022/09/20	7	27.60	7	27.55	28.25	0	7,217	0.00%
2022/09/19	5	27.85	3	27.77	27.60	2	7,113	0.03%
2022/09/16	20	28.76	16	28.59	28.30	4	7,026	0.06%
2022/09/15	9	29.97	31.5	30.04	30.00	-22.5	6,993	-0.32%
2022/09/14	37	28.49	64	28.52	29.90	-27	7,350	-0.37%
2022/09/13	27.3	27.38	18.2	27.65	28.15	9.1	6,994	0.13%
2022/09/12	37	24.99	24.1	24.83	25.60	12.9	6,815	0.19%
2022/09/08	3	22.60	5	23.16	23.30	-2	6,664	-0.03%
2022/09/07	9	22.33	0	0.00	22.25	9	6,678	0.13%
2022/09/06	2	23.75	6	24.01	22.60	-4	6,658	-0.06%
2022/09/05	0	0.00	16	24.22	23.20	-16	6,560	-0.24%
2022/09/02	0	0.00	5	22.99	23.00	-5	6,464	-0.08%
2022/09/01	23	22.74	0	0.00	22.70	23	6,453	0.36%
2022/08/31	3	22.92	0	0.00	23.00	3	6,438	0.05%
2022/08/30	0	0.00	10	23.00	23.20	-10	6,425	-0.16%
2022/08/29	46	23.26	7	22.92	22.80	39	6,412	0.61%
2022/08/26	37	23.79	39	24.21	24.15	-2	6,367	-0.03%
2022/08/25	23	23.83	24	23.40	23.40	-1	6,221	-0.02%
2022/08/24	0	0.00	6	23.80	23.50	-6	6,181	-0.10%
2022/08/23	5	22.55	2	22.63	22.50	3	6,139	0.05%
2022/08/22	2	23.30	8	23.05	22.95	-6	6,117	-0.10%
2022/08/19	17	23.81	4	23.30	23.40	13	6,094	0.21%
2022/08/18	25	23.85	22	23.60	23.60	3	6,037	0.05%
2022/08/17	2	22.55	69	23.69	23.75	-67	5,752	-1.16%
2022/08/16	2	21.65	1	21.65	21.60	1	5,634	0.02%
2022/08/15	3	21.77	1	21.75	21.65	2	5,614	0.04%
2022/08/12	25	21.93	1	21.90	21.70	24	5,591	0.43%
2022/08/11	2	22.50	15	22.40	22.40	-13	5,530	-0.24%
2022/08/10	70	23.05	12	22.72	22.70	58	5,480	1.06%
2022/08/09	8	23.61	5	23.96	23.35	3	5,424	0.06%
2022/08/08	13	23.14	49	23.98	23.75	-36	5,361	-0.67%
2022/08/05	23	23.39	22	23.25	23.25	1	5,279	0.02%
2022/08/04	21	22.80	0	0.00	23.05	21	5,236	0.40%
2022/08/03	15	23.16	4	23.50	23.50	11	5,176	0.21%
2022/08/02	17	24.56	11	24.34	23.65	6	5,108	0.12%
2022/08/01	6	24.32	2	23.95	24.05	4	4,870	0.08%
2022/07/29	0	0.00	1	23.35	23.35	-1	4,745	-0.02%
2022/07/28	4	22.54	1	22.80	22.45	3	4,686	0.06%
2022/07/27	17	22.52	16	22.55	22.55	1	4,650	0.02%
2022/07/26	34	24.51	35	24.24	23.05	-1	4,571	-0.02%
2022/07/25	3	22.77	1	23.05	23.35	2	4,250	0.05%
2022/07/21	2	22.95	1	23.55	23.00	1	4,118	0.02%
2022/07/20	4	22.69	14	22.69	22.65	-10	3,968	-0.25%
2022/07/19	5	23.77	3	24.05	23.25	2	3,864	0.05%
2022/07/18	19	24.00	62	24.27	23.50	-43	3,715	-1.16%
2022/07/15	46	24.26	36	23.58	23.50	10	3,427	0.29%
2022/07/14	11	23.64	12.1	23.34	24.20	-1.1	2,901	-0.04%
2022/07/13	1	21.90	32.1	21.66	22.00	-31.1	2,770	-1.12%
2022/07/12	41	20.24	20	20.05	20.00	21	2,652	0.79%
2022/07/11	5	21.06	0	0.00	21.30	5	2,580	0.19%
2022/07/06	2	19.70	2	18.85	18.80	0	2,471	0.00%
2022/07/05	1	19.60	0	0.00	19.75	1	2,454	0.04%
2022/07/04	1	19.20	2	19.00	19.20	-1	2,431	-0.04%
2022/07/01	2	18.00	0	0.00	18.05	2	2,399	0.08%
2022/06/30	6	18.34	0	0.00	18.20	6	2,371	0.25%
2022/06/29	1	19.55	1	19.50	19.55	0	2,327	0.00%
2022/06/28	1	20.00	0	0.00	20.00	1	2,297	0.04%
2022/06/27	1	20.90	0	0.00	20.90	1	2,248	0.04%
2022/06/24	0	0.00	0.2	20.60	20.60	-0.2	2,216	-0.01%
2022/06/23	51	21.15	50	20.61	20.45	1	2,173	0.05%
2022/06/22	109	21.27	106	20.90	21.85	3	1,885	0.16%	大買/大賣/
2022/06/21	74	18.64	52	20.07	20.70	22	1,095	2.01%
2022/06/20	5	18.79	33.1	18.85	18.85	-28.1	513	-5.47%
2022/06/17	7	15.96	11	16.63	17.15	-4	363	-1.10%
2022/06/16	1	15.95	3	16.35	15.60	-2	221	-0.90%
2022/05/06	0	14.15	0	0.00	14.10	0	181	0.00%
2022/03/28	0.1	14.15	0	0.00	14.05	0.1	129	0.10%
2022/03/16	0	0.00	2	14.10	14.20	-2	140	-1.42%
2022/02/22	6	14.83	0	0.00	14.85	6	162	3.70%
2022/02/18	1	15.40	0.1	15.45	15.40	0.9	181	0.50%
2022/02/17	4	15.50	0	0.00	15.35	4	235	1.70%
2022/01/05	0.1	15.05	0	0.00	14.85	0.1	275	0.04%
2021/12/30	0	0.00	1	14.85	14.80	-1	275	-0.36%
2021/12/29	1	15.00	0	0.00	14.95	1	276	0.36%
2021/12/23	1	15.25	0	0.00	15.20	1	326	0.31%
2021/12/22	0	0.00	26	14.79	14.95	-26	316	-8.22%
2021/12/03	2	14.95	0	0.00	14.70	2	305	0.65%
2021/12/01	2	14.93	0	0.00	14.85	2	301	0.66%
2021/11/25	3	15.40	0	0.00	15.25	3	301	1.00%
2021/11/24	7	15.06	2	15.10	15.15	5	295	1.69%
2021/11/22	7	15.11	0	0.00	15.15	7	293	2.39%
2021/11/19	0	0.00	2	15.20	15.15	-2	289	-0.69%
2021/11/18	6	15.27	6	15.40	15.20	0	286	0.00%
2021/11/16	9	16.29	3	16.15	16.10	6	267	2.24%
2021/11/12	4	15.23	0	0.00	15.20	4	210	1.90%
2021/11/11	3	14.95	3	15.10	15.15	0	196	0.00%
2021/11/10	4	14.99	0	0.00	15.10	4	199	2.01%
2021/11/09	2	14.88	14	15.50	15.25	-12	194	-6.18%
2021/11/05	9	14.63	0	0.00	14.50	9	238	3.78%
2021/11/04	2	14.73	0	0.00	14.35	2	286	0.70%
2021/10/27	1	14.40	1	14.40	14.45	0	410	0.00%
2021/10/26	1.3	14.38	0	0.00	14.30	1.3	439	0.28%
2021/10/20	0	0.00	9	14.75	14.50	-9	624	-1.44%
2021/10/18	1	14.30	1	14.35	14.45	0	633	0.00%
2021/10/12	1	14.40	0	0.00	14.25	1	642	0.16%
2021/10/07	2	14.38	0	0.00	14.35	2	645	0.31%
2021/10/04	0	0.00	1	14.70	14.15	-1	635	-0.16%
2021/10/01	1	15.05	1	15.50	14.65	0	632	0.00%
2021/09/30	1	15.10	0	0.00	15.25	1	614	0.16%
2021/09/29	2	14.05	2	13.85	13.95	0	606	0.00%
2021/09/24	6	14.13	0	0.00	14.05	6	628	0.95%
2021/09/06	1	14.05	0	0.00	14.00	1	656	0.15%
2021/09/01	0.1	14.15	0	0.00	14.10	0.1	657	0.02%
2021/08/30	0.2	14.25	0	0.00	14.20	0.2	673	0.02%
2021/08/23	0.1	14.20	0	0.00	14.25	0.1	755	0.01%
2021/08/19	0.1	14.00	0	0.00	13.85	0.1	762	0.01%
2021/08/17	1	14.05	0	0.00	13.85	1	758	0.13%
2021/08/16	0	0.00	2	14.60	14.25	-2	755	-0.26%
2021/08/11	2	15.10	0	0.00	15.05	2	750	0.27%
2021/08/10	0.3	15.65	0	0.00	15.50	0.3	694	0.04%
2021/08/09	0	0.00	5	15.16	15.15	-5	644	-0.78%
2021/08/06	0.1	15.30	0	0.00	15.10	0.1	642	0.02%
2021/08/05	3	15.62	0	0.00	15.55	3	637	0.47%
2021/08/04	22	15.91	1	15.85	15.95	21	610	3.44%
2021/08/02	10	15.90	0	0.00	15.70	10	544	1.84%
2021/07/30	1	16.50	1	16.00	15.85	0	530	0.00%
2021/07/29	3	15.63	1	15.85	16.95	2	503	0.40%
2021/07/28	0.1	14.35	0	0.00	15.95	0.1	469	0.02%
2021/07/27	1	15.90	0	0.00	14.95	1	442	0.23%
2021/07/26	1	15.60	3	15.70	15.70	-2	395	-0.51%
2021/07/14	1	13.80	0	0.00	13.90	1	378	0.26%
2021/07/01	0	0.00	4	14.80	14.70	-4	501	-0.80%
2021/06/30	0	0.00	4	13.90	13.95	-4	489	-0.82%
2021/06/24	4	14.00	0	0.00	13.90	4	486	0.82%
2021/06/23	1	14.05	0	0.00	13.90	1	488	0.20%
2021/06/10	0	0.00	1	14.15	14.25	-1	578	-0.17%
2021/06/04	5	15.06	10	15.41	15.00	-5	565	-0.88%
2021/06/02	2	13.10	0	0.00	13.25	2	489	0.41%
2021/05/12	0	0.00	100	12.45	12.50	-100	484	-20.65%
2021/05/04	2	13.50	0	0.00	13.65	2	457	0.44%
2021/05/03	3	14.43	0	0.00	14.20	3	449	0.67%
2021/04/29	1	14.85	0	0.00	14.75	1	439	0.23%
2021/04/28	0	0.00	0.5	15.20	15.05	-0.5	435	-0.11%
2021/04/23	0	0.00	0.2	14.60	14.40	-0.2	415	-0.06%
2021/04/21	0	0.00	4	14.75	14.60	-4	394	-1.01%
2021/04/19	1	14.80	0	0.00	14.85	1	382	0.26%
2021/04/14	0.5	14.30	0	0.00	14.55	0.5	366	0.14%
2021/04/13	100	14.56	0	0.00	14.20	100	349	28.64%
2021/04/12	1	13.75	1	13.90	13.85	0	255	0.00%
2021/04/01	0	14.00	0	0.00	14.10	0	247	0.01%
2021/03/30	1	13.85	0	0.00	13.80	1	243	0.41%
2021/03/26	0.1	14.00	0	0.00	13.75	0.1	241	0.04%
2021/03/24	0.2	13.90	0	0.00	13.65	0.2	239	0.06%
2021/03/17	0.1	14.35	1	14.50	14.30	-0.9	221	-0.42%
2021/03/16	5	14.49	0	0.00	14.00	5	205	2.43%
2021/02/25	3	13.28	0	0.00	13.65	3	156	1.92%
2020/12/28	0	0.00	1	13.50	13.55	-1	166	-0.60%
2020/10/26	1	13.00	0	0.00	13.00	1	132	0.76%
2020/10/21	2	13.05	0	0.00	13.00	2	135	1.48%
2020/08/26	1	14.00	0	0.00	13.85	1	194	0.51%
2020/08/24	0	0.00	5	13.85	13.80	-5	213	-2.34%
2020/08/20	1	13.90	2	13.58	13.75	-1	230	-0.43%
2020/08/19	1	14.05	0	0.00	14.15	1	228	0.44%
2020/08/17	0.1	13.45	0	0.00	13.25	0.1	219	0.04%
2020/08/13	0	0.00	1	13.20	13.20	-1	218	-0.46%
2020/07/31	0	0.00	1	13.75	13.75	-1	209	-0.48%
2020/07/30	2	14.03	1	13.95	13.70	1	210	0.48%
2020/07/01	0	0.00	1	15.10	15.00	-1	193	-0.52%
2020/06/29	1	14.65	0	0.00	14.65	1	190	0.52%
2020/06/11	1	15.00	0	0.00	15.15	1	227	0.44%
2020/06/09	1	16.25	5	16.35	16.25	-4	224	-1.78%
2020/06/08	5	17.55	0	0.00	16.85	5	227	2.20%
2020/06/05	0	0.00	1	16.20	16.40	-1	201	-0.50%
2020/05/28	1	14.60	2	14.60	14.60	-1	155	-0.64%
2020/05/12	2	13.35	0	0.00	13.30	2	137	1.45%
2020/02/13	0	0.00	1	17.70	17.40	-1	67	-1.48%
2020/02/10	1	17.10	0	0.00	17.10	1	74	1.35%
2019/09/27	2	19.10	0	0.00	19.10	2	96	2.08%
2019/09/24	2	19.30	0	0.00	19.30	2	112	1.78%
2019/09/10	1	19.60	0	0.00	19.60	1	112	0.89%
2019/07/09	1	21.15	0	0.00	21.05	1	219	0.46%
2019/07/04	0	0.00	7	21.76	21.60	-7	230	-3.03%
2019/07/03	7	21.65	0	0.00	21.70	7	229	3.05%
2019/07/02	0	0.00	2	21.18	21.15	-2	223	-0.89%
2019/07/01	0	0.00	4	21.33	21.10	-4	228	-1.75%
2019/06/28	6	20.89	0	0.00	20.85	6	224	2.67%
2019/06/26	0	0.00	1	20.85	20.90	-1	239	-0.42%
2019/06/25	1	20.90	0	0.00	20.85	1	250	0.40%
2019/06/10	0	0.00	3	22.50	22.20	-3	327	-0.92%
2019/06/04	0	0.00	1	20.90	20.65	-1	338	-0.30%
2019/03/28	0	0.00	1	21.10	20.75	-1	575	-0.17%
2019/03/27	3	21.42	3	21.40	21.30	0	564	0.00%
2019/03/07	1	20.50	1	20.10	20.10	0	414	0.00%
2019/03/06	0	0.00	2	21.35	21.00	-2	396	-0.50%
2019/03/05	13	21.48	15	21.59	21.70	-2	373	-0.54%
2019/03/04	7	19.90	6	20.71	20.50	1	316	0.32%
2019/02/27	3	20.15	2	20.48	19.85	1	279	0.36%
2019/02/26	2	18.95	0	0.00	18.90	2	200	1.00%
2019/02/18	9	18.11	9	17.88	17.85	0	171	0.00%
2019/01/29	17	18.74	17	18.56	17.80	0	156	0.00%
2018/12/10	0	0.00	1	16.60	16.55	-1	150	-0.66%
2018/11/14	1	16.50	1	16.50	16.45	0	151	0.00%
2018/11/12	0	0.00	3	16.50	16.45	-3	154	-1.94%
2018/11/06	3	16.50	0	0.00	16.40	3	160	1.87%
2018/10/03	0	0.00	1	18.70	19.05	-1	94	-1.06%
2018/09/28	1	17.00	0	0.00	17.00	1	83	1.20%
2018/09/13	0	0.00	3	16.80	17.35	-3	75	-3.97%
2018/09/05	0	0.00	2	18.05	18.10	-2	75	-2.64%
2018/08/30	0	0.00	1	18.50	18.50	-1	78	-1.27%
2018/08/28	4	18.15	0	0.00	18.10	4	77	5.19%
2018/08/20	1	17.90	0	0.00	18.10	1	89	1.12%
2018/08/14	1	18.25	0	0.00	18.35	1	95	1.05%
2018/08/06	8	18.94	9	19.33	19.45	-1	121	-0.82%
2018/07/19	11	18.95	27	18.82	18.80	-16	316	-5.06%
2018/07/18	15	19.02	0	0.00	18.85	15	318	4.71%
2018/07/17	1	18.95	0	0.00	19.00	1	321	0.31%
2018/07/16	1	18.90	0	0.00	19.00	1	324	0.31%
2018/07/02	1	19.00	1	19.30	18.90	0	364	0.00%
2018/06/05	0	0.00	1	20.00	20.00	-1	414	-0.24%
2018/06/01	1	19.70	0	0.00	20.05	1	415	0.24%
2018/05/09	0	0.00	2	22.60	22.55	-2	342	-0.58%
2018/05/04	0	0.00	3	22.00	22.20	-3	308	-0.97%
2018/05/03	0	0.00	1	21.50	21.60	-1	280	-0.36%
2018/05/02	0	0.00	7	21.05	21.30	-7	271	-2.58%
2018/04/30	0	0.00	1	20.20	20.15	-1	251	-0.40%
2018/04/27	0	0.00	2	20.03	20.00	-2	249	-0.80%
2018/04/26	5	19.82	3	20.15	19.65	2	250	0.80%
2018/04/25	0	0.00	8	20.23	20.40	-8	246	-3.25%
2018/04/24	2	19.50	0	0.00	19.45	2	235	0.85%
2018/04/23	5	19.92	1	19.85	19.90	4	235	1.70%
2018/04/20	4.1	19.64	0	0.00	19.80	4.1	237	1.72%
2018/04/16	20	20.10	19	19.90	19.90	1	246	0.41%
2018/04/13	1	19.60	1	19.65	19.65	0	249	0.00%
2018/04/02	1	20.40	0	0.00	20.40	1	256	0.39%
2018/03/30	3	19.15	4	19.11	18.90	-1	271	-0.37%
2018/03/29	1	18.45	0	0.00	19.00	1	272	0.37%
2018/03/08	1	18.65	0	0.00	18.60	1	466	0.21%
2018/03/02	1	18.80	0	0.00	18.65	1	467	0.21%
2018/02/21	1	18.50	0	0.00	18.45	1	463	0.22%
2018/02/09	3	18.10	2	18.20	18.20	1	457	0.22%
2018/02/07	2	19.00	0	0.00	19.05	2	452	0.44%
2018/02/06	1	18.95	8	19.00	18.70	-7	451	-1.55%
2018/02/05	5	19.66	0	0.00	19.75	5	446	1.12%
2018/02/01	2	20.05	0	0.00	20.10	2	442	0.45%
2018/01/25	2	20.10	0	0.00	20.10	2	439	0.46%
2018/01/22	1	20.55	0	0.00	20.45	1	451	0.22%
2018/01/10	1	21.25	0	0.00	21.15	1	431	0.23%
2018/01/09	1	21.40	1	21.75	21.60	0	427	0.00%