宏致 (3605)-凱基-市政券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
637張
產業
上市電子零組件類股
291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

宏致 (3605)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/30	0	0.00	1	41.50	40.55	-1	2,469	-0.04%
2024/04/26	0	0.00	30	41.02	40.95	-30	2,436	-1.23%
2024/04/25	27	39.36	0	0.00	40.55	27	2,399	1.13%
2024/04/22	0	0.00	6	38.67	38.50	-6	2,357	-0.25%
2024/04/19	19	40.47	20.2	40.95	40.20	-1.2	2,323	-0.05%
2024/04/18	5.2	39.60	3	39.45	39.60	2.2	2,199	0.10%
2024/04/17	2	35.95	0	0.00	36.00	2	2,155	0.09%
2024/04/15	2	37.40	0	0.00	36.90	2	2,140	0.09%
2024/04/12	0	0.00	1	37.95	37.80	-1	2,133	-0.05%
2024/04/09	2	38.75	3	38.40	38.65	-1	2,118	-0.05%
2024/04/02	0	0.00	1	37.80	37.60	-1	2,044	-0.05%
2024/04/01	0	37.70	0	0.00	38.10	0	2,037	0.00%
2024/03/29	1	39.30	2	38.80	38.70	-1	2,013	-0.05%
2024/03/25	1	36.10	0	0.00	36.00	1	1,947	0.05%
2024/03/22	0	36.40	0	0.00	35.80	0	1,955	0.00%
2024/03/15	1	37.10	0	0.00	36.95	1	1,979	0.05%
2024/03/13	0	0.00	6	36.65	36.45	-6	1,949	-0.31%
2024/03/12	1	40.75	0	0.00	40.35	1	1,887	0.05%
2024/03/11	6	39.80	0	0.00	41.45	6	1,874	0.32%
2024/03/08	4	40.40	7	40.37	40.50	-3	1,879	-0.16%
2024/03/06	2	41.75	1	40.80	42.20	1	1,803	0.06%
2024/03/05	5	42.39	6	41.98	41.50	-1	1,755	-0.06%
2024/03/04	1	42.05	6	42.20	42.55	-5	1,714	-0.29%
2024/03/01	11	40.94	1	40.80	43.00	10	1,580	0.63%
2024/02/22	0	0.00	1	37.20	37.25	-1	1,337	-0.07%
2024/02/05	1	37.25	0	0.00	37.25	1	1,252	0.08%
2024/02/02	0	0.00	2	37.60	38.30	-2	1,230	-0.16%
2024/01/31	1	40.15	1	38.50	38.70	0	1,142	0.00%
2024/01/30	1	38.65	1	37.85	38.90	0	1,069	0.00%
2024/01/29	14	38.78	10	38.35	38.70	4	1,026	0.39%
2024/01/26	17	37.18	18	37.53	37.00	-1	800	-0.12%
2024/01/25	1	35.00	3	35.42	35.05	-2	652	-0.31%
2024/01/24	1	34.70	0	0.00	34.35	1	481	0.21%
2024/01/11	0	0.00	2	31.05	30.95	-2	354	-0.56%
2024/01/10	0	0.00	10	31.05	30.90	-10	354	-2.82%
2024/01/04	0	0.00	5	31.50	31.05	-5	353	-1.42%
2024/01/03	0	0.00	2	31.63	31.35	-2	348	-0.57%
2024/01/02	0	0.00	10	32.28	32.15	-10	344	-2.90%
2023/12/20	3	33.20	0	0.00	33.45	3	319	0.94%
2023/12/13	10	32.65	0	0.00	33.00	10	242	4.13%
2023/12/06	0	0.00	0.1	31.65	31.55	-0.1	212	-0.05%
2023/12/05	0.1	31.70	0	0.00	32.05	0.1	211	0.05%
2023/11/09	0	0.00	0.1	29.60	29.65	-0.1	158	-0.03%
2023/11/07	0	0.00	2	30.35	29.70	-2	157	-1.27%
2023/11/06	2	30.18	0	0.00	30.35	2	144	1.39%
2023/11/01	0.1	27.95	0	0.00	27.90	0.1	126	0.04%
2023/10/16	0	0.00	1	28.80	28.80	-1	172	-0.58%
2023/09/26	0.1	28.85	0	0.00	28.80	0.1	214	0.04%
2023/09/25	0.2	28.88	0	0.00	28.90	0.2	215	0.10%
2023/09/19	0.2	28.70	0	0.00	28.55	0.2	215	0.09%
2023/09/01	0	0.00	11	28.21	28.20	-11	221	-4.96%
2023/08/30	0.3	27.80	0	0.00	27.90	0.3	224	0.12%
2023/08/29	1	27.75	3	27.50	27.50	-2	226	-0.88%
2023/08/16	3	27.35	0	0.00	27.50	3	233	1.28%
2023/08/01	0	0.00	2	29.95	30.00	-2	255	-0.78%
2023/07/27	0	0.00	3	30.60	30.65	-3	253	-1.18%
2023/07/26	0	0.00	0.1	30.25	30.20	-0.1	248	-0.02%
2023/07/25	3	30.53	0.1	30.50	30.50	3	247	1.19%
2023/07/21	1	30.80	0	0.00	30.80	1	242	0.41%
2023/07/18	1.3	31.29	0	0.00	31.70	1.3	229	0.58%
2023/06/14	3	30.40	0	0.00	30.40	3	278	1.08%
2023/06/13	1	30.30	0	0.00	30.25	1	280	0.36%
2023/06/08	2	29.90	0	0.00	29.90	2	284	0.70%
2023/06/05	0	0.00	1	30.35	30.40	-1	294	-0.34%
2023/04/28	5	30.26	0	0.00	30.15	5	315	1.58%
2023/04/17	0	0.00	1	31.60	31.55	-1	307	-0.32%
2023/04/14	0	0.00	1	31.75	31.75	-1	305	-0.33%
2023/04/13	2	31.70	0	0.00	31.70	2	303	0.66%
2023/03/06	0	0.00	1	34.60	34.90	-1	299	-0.33%
2023/03/03	0	0.00	1	34.40	34.35	-1	297	-0.34%
2023/02/22	0	0.00	1	33.80	33.95	-1	295	-0.34%
2023/02/21	3	34.35	0	0.00	34.35	3	295	1.02%
2023/02/16	0	0.00	2	34.45	34.45	-2	297	-0.67%
2023/02/15	3	33.95	9	33.79	33.95	-6	288	-2.08%
2023/02/13	1	32.80	0	0.00	32.55	1	280	0.36%
2023/02/10	3	32.82	0	0.00	32.70	3	282	1.06%
2023/02/08	2	33.95	0	0.00	33.90	2	280	0.71%
2023/02/03	3	33.70	0	0.00	33.55	3	286	1.05%
2023/02/01	1	32.70	0	0.00	33.65	1	282	0.35%
2023/01/30	3	31.85	0	0.00	32.00	3	292	1.03%
2022/12/27	0	0.00	1	32.50	32.60	-1	310	-0.32%
2022/12/07	0	0.00	1	33.85	33.20	-1	338	-0.30%
2022/11/18	2	32.30	0	0.00	31.55	2	258	0.77%
2022/11/15	2	31.10	0	0.00	31.40	2	251	0.79%
2022/10/05	0	0.00	10	30.30	30.30	-10	270	-3.70%
2022/09/28	0	0.00	0	28.50	28.60	0	303	0.00%
2022/09/20	3	33.95	1	34.00	33.85	2	322	0.62%
2022/09/19	0	0.00	3	34.18	33.80	-3	328	-0.91%
2022/09/16	0	0.00	5	34.93	34.55	-5	329	-1.52%
2022/09/13	0	0.00	2	35.80	35.80	-2	353	-0.57%
2022/09/07	2	34.60	0	0.00	34.55	2	394	0.51%
2022/09/05	3	36.60	0	0.00	36.30	3	395	0.76%
2022/07/18	1	38.50	1	38.60	38.65	0	506	0.00%
2022/07/08	2	35.70	0	0.00	36.50	2	509	0.39%
2022/07/05	0	0.00	1	34.45	34.80	-1	548	-0.18%
2022/07/01	5	36.85	0	0.00	33.90	5	563	0.89%
2022/06/17	0	0.00	0.3	39.45	39.15	-0.3	759	-0.04%
2022/06/13	0	0.00	0.1	41.30	40.95	-0.1	782	-0.01%
2022/05/31	0	0.00	0.1	42.40	42.40	-0.1	1,050	-0.01%
2022/05/30	0	0.00	0	42.40	42.20	0	1,174	0.00%
2022/05/27	0	0.00	2	41.68	41.65	-2	1,346	-0.15%
2022/05/23	2	41.80	0	0.00	41.50	2	1,713	0.12%
2022/05/20	0	0.00	0.3	42.00	42.20	-0.3	1,764	-0.01%
2022/05/06	0	41.20	0	0.00	41.60	0	2,512	0.00%
2022/05/05	0	42.35	0	0.00	42.25	0	2,515	0.00%
2022/05/04	0	41.50	0	0.00	42.10	0	2,517	0.00%
2022/05/03	0	41.53	0	0.00	41.05	0	2,522	0.00%
2022/04/29	0	42.65	0	0.00	41.50	0	2,534	0.00%
2022/04/27	0	0.00	2	41.00	41.15	-2	2,572	-0.08%
2022/04/26	0	0.00	10	41.96	42.40	-10	2,569	-0.39%
2022/04/22	1.1	44.03	4	44.50	44.50	-2.9	2,578	-0.11%
2022/04/21	1	44.35	0	0.00	44.45	1	2,591	0.04%
2022/04/13	0	0.00	11	44.48	45.30	-11	2,735	-0.40%
2022/04/11	0.1	43.00	2	43.50	42.90	-1.9	2,756	-0.07%
2022/04/07	0.1	46.00	1	45.80	45.30	-0.9	2,817	-0.03%
2022/04/06	0	0.00	2	46.33	46.55	-2	2,920	-0.07%
2022/03/31	4	47.35	2	47.93	46.65	2	3,191	0.06%
2022/03/30	1	50.60	0	0.00	50.60	1	3,146	0.03%
2022/03/29	1	50.70	0	0.00	50.00	1	3,209	0.03%
2022/03/23	0	0.00	0.1	51.00	50.80	-0.1	3,237	0.00%
2022/03/22	0	0.00	1	49.20	49.35	-1	3,213	-0.03%
2022/03/18	2	48.40	1	48.35	48.75	1	3,223	0.03%
2022/03/15	0.1	47.00	0	0.00	46.70	0.1	3,232	0.00%
2022/03/08	1	51.30	20	48.82	48.70	-19	3,208	-0.59%
2022/03/07	0	0.00	1	50.40	50.30	-1	3,223	-0.03%
2022/03/04	3.1	53.14	5	52.68	52.30	-1.9	3,199	-0.06%
2022/03/03	15.2	54.96	3	54.30	53.40	12.2	3,185	0.38%
2022/03/02	35	54.72	30	54.60	54.80	5	3,101	0.16%
2022/03/01	13	54.05	3	54.00	54.00	10	3,083	0.32%
2022/02/25	1	51.10	0	0.00	51.20	1	2,979	0.03%
2022/02/24	17	51.07	7	50.44	49.75	10	3,030	0.33%
2022/02/23	8	53.54	2	53.10	53.30	6	3,078	0.19%
2022/02/22	2	52.60	6	52.67	53.50	-4	3,071	-0.13%
2022/02/21	4	52.68	10	52.73	52.70	-6	3,106	-0.19%
2022/02/18	5	53.10	4	52.85	53.00	1	3,106	0.03%
2022/02/17	42	54.66	27	53.64	52.20	15	3,086	0.49%
2022/02/16	5	52.72	10	53.20	53.40	-5	3,050	-0.16%
2022/02/15	12	51.83	3	50.97	51.70	9	3,090	0.29%
2022/02/14	0	0.00	2	49.58	49.15	-2	2,961	-0.07%
2022/02/11	1	49.85	0	0.00	50.20	1	2,954	0.03%
2022/02/10	3.1	50.39	3	50.40	50.20	0.1	2,947	0.00%
2022/02/09	67	49.76	62	50.30	50.00	5	2,912	0.17%
2022/01/24	0	0.00	1	46.40	46.35	-1	2,987	-0.03%
2022/01/20	1	48.00	1	48.00	48.00	0	3,017	0.00%
2022/01/19	1.1	46.66	1	46.70	46.50	0.1	3,009	0.00%
2022/01/18	1	46.90	0	0.00	47.00	1	3,024	0.03%
2022/01/14	3	46.15	1	46.00	46.45	2	3,070	0.07%
2022/01/13	4	47.44	1	47.30	47.35	3	3,061	0.10%
2022/01/12	2	47.08	8	46.97	47.30	-6	3,045	-0.20%
2022/01/11	0.2	48.18	3	48.27	47.70	-2.8	2,992	-0.09%
2022/01/03	0	0.00	1	52.00	51.00	-1	2,890	-0.03%
2021/12/30	0	0.00	8	52.18	52.00	-8	2,861	-0.28%
2021/12/29	1	54.40	1	52.60	53.00	0	2,829	0.00%
2021/12/28	7	52.53	10	52.53	52.60	-3	2,744	-0.11%
2021/12/27	18.1	51.97	19	52.24	52.10	-0.9	2,609	-0.04%
2021/12/24	10	50.97	13	49.85	49.70	-3	2,502	-0.12%
2021/12/23	14	50.61	1	49.75	50.90	13	2,438	0.53%
2021/12/21	0	0.00	3.8	47.50	47.55	-3.8	2,399	-0.16%
2021/12/20	5	48.13	0	0.00	48.00	5	2,373	0.21%
2021/12/17	1	48.30	4	48.60	48.10	-3	2,383	-0.13%
2021/12/16	0	0.00	2	49.50	49.50	-2	2,377	-0.08%
2021/12/15	1	49.10	0	0.00	49.10	1	2,393	0.04%
2021/12/14	0	0.00	1	49.45	48.70	-1	2,404	-0.04%
2021/12/13	5	50.13	0	50.40	50.10	5	2,405	0.21%
2021/12/07	1	48.90	0	0.00	48.65	1	2,392	0.04%
2021/12/03	2	50.75	1	50.40	50.50	1	2,377	0.04%
2021/12/02	1	51.60	0	0.00	50.80	1	2,386	0.04%
2021/12/01	2	50.78	3	51.63	51.90	-1	2,381	-0.04%
2021/11/30	21	49.84	5	50.12	49.80	16	2,327	0.69%
2021/11/29	0	0.00	12	48.86	48.85	-12	2,321	-0.52%
2021/11/26	27	49.89	23	50.64	50.00	4	2,310	0.17%
2021/11/25	12	52.89	20	53.04	50.50	-8	2,278	-0.35%
2021/11/24	5	51.88	4	51.55	52.00	1	2,140	0.05%
2021/11/23	4	52.38	5	52.40	51.50	-1	2,113	-0.05%
2021/11/22	2	52.20	5	52.60	53.40	-3	2,024	-0.15%
2021/11/18	1	49.70	5	49.87	49.70	-4	1,857	-0.22%
2021/11/17	3	48.28	0	0.00	48.15	3	1,778	0.17%
2021/11/16	2	48.00	1	47.50	47.45	1	1,762	0.06%
2021/11/15	15.1	50.07	14	50.04	48.40	1.1	1,732	0.06%
2021/11/12	22	50.34	4	50.73	51.30	18	1,608	1.12%
2021/11/11	0	0.00	1	47.60	47.45	-1	1,429	-0.07%
2021/11/09	12	47.53	1	47.60	47.40	11	1,467	0.75%
2021/11/08	0	0.00	7	46.35	46.45	-7	1,481	-0.47%
2021/11/05	1	47.10	0	0.00	47.15	1	1,493	0.07%
2021/11/04	0	0.00	1	47.60	47.75	-1	1,496	-0.07%
2021/11/03	1	46.80	0	0.00	47.00	1	1,485	0.07%
2021/11/02	1	46.80	10	47.22	47.10	-9	1,504	-0.60%
2021/11/01	8	48.88	2	49.18	48.85	6	1,490	0.40%
2021/10/29	8	46.93	9	47.41	47.45	-1	1,494	-0.07%
2021/10/27	1	45.90	0	0.00	46.00	1	1,482	0.07%
2021/10/13	0	0.00	1	41.25	41.25	-1	2,202	-0.05%
2021/10/12	1	43.50	0	0.00	42.50	1	2,254	0.04%
2021/10/05	0	0.00	0.1	41.55	44.10	-0.1	2,845	0.00%
2021/10/04	0	0.00	5	42.17	41.55	-5	3,078	-0.16%
2021/10/01	5	43.15	0	0.00	42.75	5	3,301	0.15%
2021/09/30	1	44.85	1	44.95	45.45	0	3,320	0.00%
2021/09/28	1	46.80	2	46.05	46.55	-1	3,428	-0.03%
2021/09/27	0	0.00	0	48.80	47.80	0	3,449	0.00%
2021/09/23	1	47.65	1	47.70	47.40	0	3,584	0.00%
2021/09/22	1	47.60	1	47.75	47.20	0	3,842	0.00%
2021/09/17	3	49.20	0	0.00	49.35	3	4,203	0.07%
2021/09/16	0	0.00	5	50.40	49.20	-5	4,300	-0.12%
2021/09/15	5	50.30	0	0.00	50.20	5	4,463	0.11%
2021/09/14	0	0.00	1	50.50	51.00	-1	4,489	-0.02%
2021/09/09	1	49.00	1	49.55	49.60	0	4,512	0.00%
2021/09/07	1	50.20	1	50.20	50.60	0	4,511	0.00%
2021/09/06	1	50.70	1	50.50	50.00	0	4,505	0.00%
2021/09/03	0.1	52.80	0	0.00	52.90	0.1	4,577	0.00%
2021/09/02	2.1	52.52	0	0.00	52.20	2.1	4,624	0.04%
2021/09/01	1	53.50	3	52.67	53.50	-2	4,645	-0.04%
2021/08/30	0	0.00	0.2	51.10	51.70	-0.2	4,691	0.00%
2021/08/27	0	0.00	5	51.78	51.60	-5	4,701	-0.11%
2021/08/26	0	0.00	2	52.90	52.20	-2	4,727	-0.04%
2021/08/25	1	53.40	4	53.40	54.20	-3	4,770	-0.06%
2021/08/18	1	51.70	4	51.78	53.80	-3	4,784	-0.06%
2021/08/17	3	54.07	4	52.18	51.50	-1	4,778	-0.02%
2021/08/16	1	53.80	2	53.50	53.80	-1	4,768	-0.02%
2021/08/13	3	56.20	4	56.23	53.70	-1	4,756	-0.02%
2021/08/09	1	56.40	0	0.00	56.50	1	4,783	0.02%
2021/08/06	2	58.90	1	59.80	57.60	1	4,779	0.02%
2021/08/05	7	59.66	2	60.25	59.50	5	4,770	0.10%
2021/08/04	1	59.90	3	59.97	60.00	-2	4,816	-0.04%
2021/08/02	2	57.10	1	56.00	58.10	1	4,847	0.02%
2021/07/30	10	55.70	0	0.00	55.10	10	4,827	0.21%
2021/07/29	3	57.97	4	56.95	56.90	-1	4,787	-0.02%
2021/07/28	1	54.70	3	57.50	57.70	-2	4,767	-0.04%
2021/07/27	2	58.65	2.1	58.52	57.60	-0.1	4,753	0.00%
2021/07/23	6	59.33	14	59.59	59.00	-8	4,728	-0.17%
2021/07/22	31	62.49	43.3	62.25	59.30	-12.3	4,646	-0.26%
2021/07/21	17	62.27	37	62.76	64.80	-20	4,487	-0.45%
2021/07/20	46.3	61.03	8	61.83	60.20	38.3	4,340	0.88%
2021/07/19	1	59.30	3	60.20	61.10	-2	4,264	-0.05%
2021/07/16	1	60.70	3	60.77	59.70	-2	4,303	-0.05%
2021/07/15	7.1	59.80	8	60.03	61.30	-1	4,302	-0.02%
2021/07/14	18	59.94	18	59.86	60.00	0	4,252	0.00%
2021/07/13	8	61.13	12	60.25	58.50	-4	4,165	-0.10%
2021/07/12	14	61.04	18	60.49	62.10	-4	3,988	-0.10%
2021/07/09	25	58.19	30	58.10	59.30	-5	3,770	-0.13%
2021/07/08	14	54.54	12	55.90	57.60	2	3,560	0.06%
2021/07/07	1	52.40	1	52.40	52.40	0	3,387	0.00%
2021/07/06	1	53.70	5	52.50	51.90	-4	3,430	-0.12%
2021/07/05	4	52.25	4	52.60	52.80	0	3,401	0.00%
2021/07/02	1	52.10	0	0.00	52.10	1	3,365	0.03%
2021/07/01	2	49.95	2	50.38	50.30	0	3,369	0.00%
2021/06/30	5	51.70	4	51.73	51.80	1	3,349	0.03%
2021/06/29	33	52.25	25	52.32	51.40	8	3,308	0.24%
2021/06/28	61	52.48	58	52.33	54.30	3	3,069	0.10%
2021/06/25	3	48.32	6	48.97	49.45	-3	2,729	-0.11%
2021/06/24	10	48.76	6	48.39	47.55	4	2,645	0.15%
2021/06/23	4	45.95	7	46.50	46.80	-3	2,510	-0.12%
2021/06/22	1	46.25	1	46.40	45.50	0	2,503	0.00%
2021/06/18	0	0.00	20	45.25	45.00	-20	2,550	-0.78%
2021/06/17	0	0.00	5	44.52	44.95	-5	2,623	-0.19%
2021/06/16	3	44.05	0	0.00	44.05	3	2,868	0.10%
2021/06/11	17	46.10	9	46.51	44.90	8	3,151	0.25%
2021/06/10	0	0.00	1	47.85	47.85	-1	3,067	-0.03%
2021/06/07	2	46.30	1	46.15	45.55	1	3,015	0.03%
2021/06/03	3	46.67	0	0.00	46.35	3	3,007	0.10%
2021/06/02	2	46.70	3	46.80	46.35	-1	3,008	-0.03%
2021/05/31	2	45.10	2	45.15	45.15	0	2,966	0.00%
2021/05/26	0	0.00	2	43.35	43.05	-2	3,059	-0.07%
2021/05/24	0	0.00	1	41.20	42.05	-1	3,136	-0.03%
2021/05/21	0	0.00	9	40.56	40.75	-9	3,192	-0.28%
2021/05/20	0	0.00	7	39.46	39.45	-7	3,342	-0.21%
2021/05/19	2	39.10	7	39.97	40.55	-5	3,378	-0.15%
2021/05/18	3	37.18	8	37.78	38.25	-5	3,439	-0.15%
2021/05/17	11	35.14	6	34.81	34.80	5	3,423	0.15%
2021/05/14	4	39.40	4	39.53	38.55	0	3,390	0.00%
2021/05/13	2	39.15	2	38.65	38.25	0	3,372	0.00%
2021/05/12	17	38.68	1	42.30	39.00	16	3,360	0.48%
2021/05/11	14	43.95	21	43.30	42.40	-7	3,297	-0.21%
2021/05/10	16	40.86	0	0.00	40.75	16	3,211	0.50%
2021/05/06	1	39.75	5	39.94	40.25	-4	3,274	-0.12%
2021/05/04	10	37.95	5	39.65	40.30	5	3,308	0.15%
2021/04/29	1	44.95	0	0.00	44.95	1	3,268	0.03%
2021/04/28	1	45.80	2	46.00	45.85	-1	3,304	-0.03%
2021/04/27	0.1	46.95	0	0.00	45.80	0.1	3,382	0.00%
2021/04/22	2	48.03	1	47.95	46.15	1	3,636	0.03%
2021/04/13	2	46.85	4	47.14	46.20	-2	3,917	-0.05%
2021/04/12	4	49.24	1	49.40	49.25	3	4,128	0.07%
2021/04/07	0	0.00	1	47.35	47.50	-1	4,415	-0.02%
2021/04/06	4	46.81	0	0.00	46.70	4	4,526	0.09%
2021/04/01	1	46.25	2	45.73	45.70	-1	4,698	-0.02%
2021/03/31	2	45.30	0	0.00	45.05	2	4,784	0.04%
2021/03/30	8	44.80	9	44.70	45.20	-1	4,959	-0.02%
2021/03/29	3	45.55	1	45.90	45.50	2	5,298	0.04%
2021/03/26	0	0.00	1	46.20	46.10	-1	5,714	-0.02%
2021/03/25	1	44.60	0	0.00	44.15	1	5,803	0.02%
2021/03/24	1	44.70	0	0.00	44.95	1	5,912	0.02%
2021/03/23	1	44.70	0	0.00	44.70	1	5,890	0.02%
2021/03/22	13	46.52	3	46.83	46.25	10	5,824	0.17%
2021/03/19	50	48.60	30	48.80	47.50	20	5,753	0.35%
2021/03/18	157	50.37	155	49.96	50.40	2	5,507	0.04%	大買/大賣/
2021/03/16	0	0.00	1	46.15	45.60	-1	5,211	-0.02%
2021/03/15	3	45.90	1	46.75	46.45	2	5,215	0.04%
2021/03/11	1	45.65	1	45.80	46.40	0	5,195	0.00%
2021/03/10	1	45.35	1	45.40	45.25	0	5,173	0.00%
2021/03/08	0	0.00	4	45.20	45.20	-4	5,118	-0.08%
2021/03/05	0	0.00	2	44.88	44.20	-2	5,092	-0.04%
2021/03/02	5	46.85	3	47.63	45.10	2	5,062	0.04%
2021/02/26	3	45.47	3	45.60	46.90	0	5,044	0.00%
2021/02/25	0	0.00	2	46.50	45.60	-2	5,007	-0.04%
2021/02/24	2	46.80	17	46.34	46.15	-15	4,976	-0.30%
2021/02/23	7	47.41	2	46.88	47.65	5	4,944	0.10%
2021/02/22	18	47.36	20	47.33	47.25	-2	4,886	-0.04%
2021/02/19	2	44.65	0	0.00	45.35	2	4,733	0.04%
2021/02/18	4	44.06	0	0.00	44.35	4	4,702	0.09%
2021/02/05	2	42.10	0	0.00	42.10	2	4,623	0.04%
2021/02/04	1	41.90	0	0.00	41.75	1	4,715	0.02%
2021/02/03	1	41.55	0	0.00	41.65	1	4,733	0.02%
2021/02/02	0	41.00	0	0.00	41.45	0	4,781	0.00%
2021/02/01	0	0.00	8	39.55	40.05	-8	4,868	-0.16%
2021/01/29	2	40.55	3.2	40.60	40.40	-1.2	4,867	-0.03%
2021/01/28	5	42.36	5.7	42.23	42.10	-0.7	4,839	-0.01%
2021/01/27	0	0.00	2	41.63	41.50	-2	4,858	-0.04%
2021/01/26	0	0.00	1	41.30	41.55	-1	4,869	-0.02%
2021/01/25	3	41.07	3	40.97	42.15	0	4,843	0.00%
2021/01/22	0	0.00	1	41.20	42.05	-1	4,823	-0.02%
2021/01/21	6	42.33	9.1	42.05	42.00	-3.1	4,814	-0.06%
2021/01/20	14	44.14	17	42.30	41.60	-3	4,778	-0.06%
2021/01/19	3	44.48	36	44.33	44.10	-33	4,711	-0.70%
2021/01/18	24	44.54	27	44.59	45.20	-3	4,673	-0.06%
2021/01/15	34	44.17	13	45.07	45.70	21	4,629	0.45%
2021/01/14	3	43.98	3	44.35	43.90	0	4,505	0.00%
2021/01/13	3	43.27	6	43.38	43.05	-3	4,485	-0.07%
2021/01/12	20	42.91	3	43.42	42.30	17	4,456	0.38%
2021/01/11	9.9	44.89	10	44.84	44.90	-0.1	4,410	0.00%
2021/01/08	8	43.49	2	44.15	44.25	6	4,460	0.13%
2021/01/07	21	45.41	15	45.64	44.75	6	4,477	0.13%
2021/01/06	8	45.56	6	45.17	44.55	2	4,542	0.04%
2021/01/05	43	47.53	36	47.77	46.70	7	4,576	0.15%
2021/01/04	22	44.87	34	44.58	46.45	-12	4,310	-0.28%
2020/12/31	21	41.99	10	42.42	42.25	11	4,082	0.27%
2020/12/30	3	42.73	9	42.83	42.90	-6	3,952	-0.15%
2020/12/29	6	42.87	15	42.88	42.50	-9	3,922	-0.23%
2020/12/28	12	42.35	10	42.01	42.15	2	3,793	0.05%
2020/12/25	1	39.15	1	39.80	39.50	0	3,577	0.00%
2020/12/24	11	39.05	19	39.04	39.00	-8	3,509	-0.23%
2020/12/23	44	38.44	49	38.62	38.65	-5	3,330	-0.15%
2020/12/22	63	37.23	86	36.95	37.70	-23	2,976	-0.77%
2020/12/21	19	34.79	8	33.43	34.90	11	2,566	0.43%
2020/12/18	19	33.20	8	33.07	33.10	11	2,447	0.45%
2020/12/10	10	31.96	0	0.00	32.00	10	2,422	0.41%
2020/11/30	4	32.10	10	31.70	31.70	-6	2,754	-0.22%
2020/11/20	0	0.00	10	32.12	31.95	-10	3,198	-0.31%
2020/11/18	10	33.10	0	0.00	32.70	10	3,586	0.28%
2020/11/17	0	0.00	3	32.98	33.20	-3	3,757	-0.08%
2020/11/16	2	32.70	0	0.00	32.40	2	3,848	0.05%
2020/11/13	2	32.83	0	0.00	32.85	2	3,955	0.05%
2020/11/12	8	33.39	2	33.88	32.85	6	4,062	0.15%
2020/11/09	2	35.48	1	36.00	36.30	1	4,110	0.02%
2020/11/06	1	34.45	0	0.00	34.10	1	4,143	0.02%
2020/11/05	9	34.72	0	0.00	34.80	9	4,245	0.21%
2020/11/04	0	0.00	2	34.70	35.20	-2	4,238	-0.05%
2020/10/27	2	34.13	5	34.00	34.10	-3	4,136	-0.07%
2020/10/23	33	34.65	33	34.06	34.95	0	4,080	0.00%
2020/10/22	2	33.70	1	33.80	33.70	1	4,042	0.02%
2020/10/21	0	0.00	7	33.92	33.75	-7	4,040	-0.17%
2020/10/20	1	33.50	0	0.00	33.30	1	4,031	0.02%
2020/10/19	1	33.15	8	33.26	33.55	-7	4,059	-0.17%
2020/10/16	0	0.00	10	34.60	33.30	-10	4,106	-0.24%
2020/10/15	7	35.40	0	0.00	35.40	7	4,014	0.17%
2020/10/14	23	34.42	2	33.95	34.20	21	3,920	0.54%
2020/10/13	1	34.00	1	34.35	34.15	0	3,783	0.00%
2020/09/29	0	0.00	2	31.40	31.40	-2	3,610	-0.06%
2020/09/25	0	0.00	20	29.32	29.60	-20	3,578	-0.56%
2020/09/24	4	30.10	0	0.00	30.05	4	3,564	0.11%
2020/09/16	0	0.00	2	31.45	31.35	-2	3,606	-0.06%
2020/09/14	1	30.80	0	0.00	30.60	1	3,720	0.03%
2020/09/11	37	31.66	10	31.27	30.60	27	3,748	0.72%
2020/09/10	0	0.00	7	32.45	32.10	-7	3,712	-0.19%
2020/09/04	6	31.48	0	0.00	31.50	6	3,533	0.17%
2020/09/02	1	31.65	0	0.00	31.60	1	3,508	0.03%
2020/09/01	1	30.80	10	31.18	31.10	-9	3,466	-0.26%
2020/08/31	0	0.00	5	33.00	33.00	-5	3,364	-0.15%
2020/08/28	5	32.05	0	0.00	31.90	5	3,331	0.15%
2020/08/27	11	32.62	1	31.40	31.70	10	3,280	0.30%
2020/08/26	9	32.91	37	32.67	32.40	-28	3,233	-0.87%
2020/08/25	7	32.84	67	33.31	32.60	-60	3,151	-1.90%
2020/08/24	99	33.07	13	31.99	33.70	86	2,963	2.90%
2020/08/21	9	31.43	2	31.63	32.05	7	2,735	0.26%
2020/08/20	0	0.00	8	28.80	29.20	-8	2,571	-0.31%
2020/08/19	20	30.54	11	30.07	30.75	9	2,465	0.37%
2020/08/18	3	30.52	8	30.07	29.50	-5	2,341	-0.21%
2020/08/17	16	29.44	0	0.00	29.65	16	2,224	0.72%
2020/08/13	0	0.00	21	29.15	28.65	-21	2,135	-0.98%
2020/08/12	51	29.16	84	29.96	30.10	-33	1,993	-1.66%
2020/08/11	64	28.43	28	28.61	28.20	36	1,863	1.93%
2020/08/06	1	26.60	0	0.00	26.60	1	1,805	0.06%
2020/07/28	1	25.85	0	0.00	25.10	1	1,873	0.05%
2020/07/24	3	27.60	3	26.75	26.80	0	1,977	0.00%
2020/07/23	21	27.83	20	27.79	27.70	1	1,961	0.05%
2020/07/22	22	27.20	16	27.67	28.20	6	1,925	0.31%
2020/07/21	1	25.65	0	0.00	25.65	1	1,842	0.05%
2020/07/20	2	26.15	0	0.00	26.15	2	1,834	0.11%
2020/07/17	5	26.00	0	0.00	25.40	5	1,825	0.27%
2020/07/16	12	26.56	12	26.14	26.10	0	1,822	0.00%
2020/07/10	1	27.60	0	0.00	27.65	1	1,799	0.06%
2020/07/09	10	29.43	17	29.06	28.85	-7	1,860	-0.38%
2020/07/07	8	28.45	8	27.75	27.70	0	1,795	0.00%
2020/07/06	10	28.90	10	28.45	28.50	0	1,778	0.00%
2020/07/03	20	28.74	20	28.53	28.65	0	1,761	0.00%
2020/07/02	26	28.44	27	28.61	28.60	-1	1,754	-0.06%
2020/07/01	10	28.80	10	28.00	27.95	0	1,729	0.00%
2020/06/30	0	0.00	2	28.20	28.10	-2	1,702	-0.12%
2020/06/24	2	28.58	13	27.70	28.05	-11	1,680	-0.65%
2020/06/23	0	0.00	2	28.00	27.05	-2	1,659	-0.12%
2020/06/22	10	28.40	1	29.20	28.40	9	1,634	0.55%
2020/06/19	2	29.60	0	0.00	28.50	2	1,574	0.13%
2020/06/18	3	27.28	0	0.00	27.95	3	1,450	0.21%
2020/06/12	1	24.25	0	0.00	24.45	1	1,364	0.07%
2020/06/04	14	27.06	14	26.84	26.65	0	1,345	0.00%
2020/04/23	0	0.00	3	22.68	22.20	-3	1,018	-0.29%
2020/04/22	2	21.15	2	22.00	21.95	0	1,016	0.00%
2020/04/21	3	21.90	0	0.00	21.85	3	1,020	0.29%
2020/04/20	0	0.00	1	23.05	23.20	-1	1,024	-0.10%
2020/04/14	171	23.20	171	23.20	22.95	0	1,074	0.00%	大買/大賣/
2020/04/13	1	21.10	1	21.20	21.10	0	1,026	0.00%
2020/03/12	1	22.00	0	0.00	21.90	1	1,682	0.06%
2020/03/10	0	0.00	3	23.60	24.25	-3	1,749	-0.17%
2020/03/06	0	0.00	1	25.60	25.70	-1	1,745	-0.06%
2020/03/05	8	26.14	0	0.00	26.05	8	1,779	0.45%
2020/02/24	2	26.60	0	0.00	26.70	2	2,041	0.10%
2020/02/07	2	27.35	7	27.34	27.00	-5	2,683	-0.19%
2020/01/31	0	0.00	49	26.51	26.95	-49	2,644	-1.85%
2020/01/30	0	0.00	2	27.25	27.25	-2	2,646	-0.08%
2020/01/15	2	30.50	0	0.00	30.15	2	2,712	0.07%
2020/01/14	1	30.50	0	0.00	30.45	1	2,702	0.04%
2020/01/10	0	0.00	3	29.75	29.60	-3	2,682	-0.11%
2020/01/09	7	29.28	0	0.00	29.05	7	2,661	0.26%
2020/01/07	0	0.00	1	29.85	29.70	-1	2,655	-0.04%
2020/01/03	0	0.00	20	30.10	30.70	-20	2,607	-0.77%
2020/01/02	1	30.85	3	30.98	30.90	-2	2,564	-0.08%
2019/12/31	29	31.42	2	31.35	31.00	27	2,552	1.06%
2019/12/30	13	32.78	50	32.09	32.00	-37	2,493	-1.48%
2019/12/27	43	30.96	26	31.98	32.45	17	2,304	0.74%
2019/12/26	11	29.99	0	0.00	29.55	11	2,145	0.51%
2019/12/24	0	0.00	5	29.00	29.00	-5	2,077	-0.24%
2019/12/23	1	30.10	6	29.31	29.30	-5	2,068	-0.24%
2019/12/20	0	0.00	14	29.75	29.55	-14	2,043	-0.68%
2019/12/19	0	0.00	13	29.35	29.40	-13	2,028	-0.64%
2019/12/18	0	0.00	8	29.10	29.10	-8	2,019	-0.40%
2019/12/17	1	29.15	2	29.40	28.95	-1	2,012	-0.05%
2019/12/16	0	0.00	1	29.00	28.95	-1	1,999	-0.05%
2019/12/13	5	28.80	11	28.99	28.90	-6	1,997	-0.30%
2019/12/12	24	29.56	0	0.00	29.20	24	1,981	1.21%
2019/12/11	5	30.11	4	29.70	29.65	1	1,963	0.05%
2019/12/10	10	29.26	0	0.00	29.15	10	1,907	0.52%
2019/12/09	4	29.10	3	29.35	29.15	1	1,964	0.05%
2019/12/06	7	29.30	0	0.00	29.30	7	1,950	0.36%
2019/11/26	2	29.35	55	29.31	29.25	-53	1,669	-3.17%
2019/11/25	1	29.25	0	0.00	29.80	1	1,607	0.06%
2019/11/22	6	28.86	3	28.65	28.90	3	1,531	0.20%
2019/11/21	44	28.45	0	0.00	28.55	44	1,509	2.91%
2019/11/20	1	29.00	35	29.00	28.80	-34	1,491	-2.28%
2019/11/18	0	0.00	36	29.04	29.35	-36	1,343	-2.68%
2019/11/15	51	28.59	0	0.00	28.70	51	1,298	3.93%
2019/11/14	22	27.84	29	28.18	28.00	-7	1,276	-0.55%
2019/11/11	4	29.05	3	29.05	29.05	1	1,099	0.09%
2019/11/08	1	28.20	1	28.45	28.05	0	983	0.00%
2019/11/04	5	27.30	0	0.00	26.90	5	764	0.65%
2019/10/31	2	26.50	0	0.00	26.45	2	741	0.27%
2019/10/29	10	26.40	1	26.70	26.40	9	720	1.25%
2019/10/25	6	26.96	1	27.55	26.50	5	647	0.77%
2019/10/23	6	25.83	1	25.80	25.75	5	573	0.87%
2019/10/22	6	25.82	0	0.00	25.80	6	567	1.06%
2019/10/21	1	26.45	0	0.00	26.10	1	560	0.18%
2019/10/18	24	26.00	0	0.00	26.00	24	544	4.41%
2019/10/15	10	26.05	0	0.00	25.50	10	519	1.93%
2019/10/14	30	25.06	2	25.30	25.15	28	475	5.89%
2019/09/12	0	0.00	6	25.72	25.10	-6	347	-1.73%
2019/09/11	2	25.13	38	25.15	25.15	-36	281	-12.81%
2019/09/09	10	23.20	0	0.00	23.15	10	210	4.75%
2019/09/06	0	0.00	3	23.00	23.15	-3	208	-1.44%
2019/09/05	1	23.00	0	0.00	23.15	1	204	0.49%
2019/08/30	0	0.00	1	22.85	22.90	-1	192	-0.52%
2019/07/26	1	22.80	0	0.00	22.95	1	198	0.50%
2019/07/25	0	0.00	3	22.30	22.30	-3	195	-1.54%
2019/07/24	3	22.55	0	0.00	22.55	3	193	1.55%
2019/07/23	5	22.40	0	0.00	22.35	5	200	2.50%
2019/07/18	0	0.00	6	23.18	22.70	-6	213	-2.81%
2019/07/17	6	23.02	0	0.00	23.10	6	213	2.81%
2019/05/15	0	0.00	1	23.80	23.70	-1	637	-0.16%
2019/05/14	1	22.50	0	0.00	23.80	1	643	0.16%
2019/05/03	1	26.00	1	25.20	25.30	0	636	0.00%
2019/04/29	0	0.00	6	24.40	24.45	-6	620	-0.97%
2019/04/17	6	26.60	0	0.00	26.50	6	588	1.02%
2019/04/08	0	0.00	2	25.50	25.75	-2	519	-0.39%
2019/04/02	0	0.00	10	24.90	24.90	-10	532	-1.88%
2019/03/22	12	25.30	0	0.00	25.50	12	762	1.57%
2019/03/18	0	25.90	0	0.00	25.90	0	780	0.00%
2019/03/13	0	0.00	65	26.21	26.30	-65	772	-8.41%
2019/03/08	0	25.95	0	0.00	25.85	0	775	0.00%
2019/03/07	0	28.40	0	0.00	25.50	0	772	0.00%
2019/03/05	1	26.05	0	0.00	26.05	1	766	0.13%
2019/02/25	14	26.15	25	26.34	26.15	-11	732	-1.50%
2019/02/21	1	25.90	1	26.05	25.90	0	714	0.00%
2019/02/19	4	25.21	1	25.70	25.70	3	701	0.43%
2019/02/18	1	25.30	5	25.41	25.35	-4	678	-0.59%
2019/02/15	4	24.55	5	24.47	24.35	-1	646	-0.15%
2019/02/14	5	24.44	0	0.00	25.00	5	631	0.79%
2019/01/28	0	0.00	1	23.50	23.40	-1	673	-0.15%
2019/01/25	1	22.60	0	0.00	22.90	1	663	0.15%
2019/01/09	1	23.25	0	0.00	23.25	1	650	0.15%
2018/12/26	2	22.65	0	0.00	22.05	2	646	0.31%
2018/12/25	1	22.85	0	0.00	22.75	1	640	0.16%
2018/12/22	1	23.50	0	0.00	23.75	1	615	0.16%
2018/12/20	2	25.30	0	0.00	25.00	2	575	0.35%
2018/12/18	1	23.40	0	0.00	23.85	1	416	0.24%
2018/12/17	0	0.00	1	24.45	24.00	-1	397	-0.25%
2018/12/14	1	24.10	0	0.00	23.95	1	378	0.26%
2018/12/07	0	0.00	2	22.70	22.60	-2	332	-0.60%
2018/11/29	5	21.65	0	0.00	21.55	5	285	1.75%
2018/11/21	0	0.00	2	21.73	21.70	-2	308	-0.65%
2018/11/20	2	21.25	0	0.00	21.20	2	304	0.66%
2018/11/12	5	20.85	0	0.00	20.85	5	280	1.78%
2018/11/08	0	0.00	1	20.90	21.05	-1	270	-0.37%
2018/11/07	11	20.98	0	0.00	20.75	11	267	4.12%
2018/10/16	0	0.00	1	17.00	17.00	-1	227	-0.44%
2018/10/11	0	0.00	1	17.55	17.50	-1	233	-0.43%
2018/10/09	0	0.00	2	20.15	19.40	-2	227	-0.88%
2018/10/05	0	0.00	1	20.30	20.30	-1	222	-0.45%
2018/08/14	0	0.00	1	22.70	22.60	-1	310	-0.32%
2018/08/13	1	22.00	0	0.00	22.00	1	309	0.32%
2018/06/19	0	0.00	2	21.68	21.70	-2	708	-0.28%
2018/06/14	0	0.00	2	22.25	22.15	-2	719	-0.28%
2018/05/31	0	0.00	1	21.60	21.85	-1	1,225	-0.08%
2018/05/18	0	0.00	5	20.70	21.20	-5	1,170	-0.43%
2018/05/16	2	21.08	0	0.00	21.00	2	1,159	0.17%
2018/05/15	0	0.00	14	20.23	20.35	-14	1,149	-1.22%
2018/05/14	26	21.20	7	21.26	21.20	19	1,133	1.68%
2018/05/11	37	23.57	1	23.50	23.50	36	1,056	3.41%
2018/05/09	0	0.00	11	26.01	26.10	-11	995	-1.10%
2018/04/30	2	26.20	0	0.00	26.20	2	987	0.20%
2018/04/26	1	25.85	0	0.00	25.80	1	983	0.10%
2018/04/24	1	26.05	0	0.00	26.10	1	974	0.10%
2018/04/23	2	26.55	0	0.00	26.50	2	970	0.21%
2018/04/20	1	26.45	0	0.00	26.30	1	962	0.10%
2018/04/17	1	27.35	0	0.00	26.90	1	940	0.11%
2018/04/13	4	26.85	0	0.00	27.15	4	911	0.44%
2018/04/11	1	26.65	0	0.00	26.45	1	877	0.11%
2018/04/10	2	26.60	0	0.00	26.65	2	876	0.23%
2018/03/31	5	26.30	0	0.00	26.60	5	861	0.58%
2018/03/30	2	26.40	0	0.00	26.30	2	853	0.23%
2018/03/28	0	0.00	1	27.40	27.30	-1	825	-0.12%
2018/03/27	1	26.95	0	0.00	27.40	1	813	0.12%
2018/03/26	0	0.00	20	26.21	26.30	-20	787	-2.54%
2018/03/23	23	26.55	0	0.00	26.80	23	779	2.95%
2018/03/22	2	26.53	0	0.00	26.30	2	758	0.26%
2018/03/21	1	26.75	1	26.80	26.80	0	746	0.00%
2018/03/19	1	26.95	0	0.00	27.15	1	733	0.14%
2018/03/16	4	26.65	0	0.00	26.65	4	722	0.55%
2018/03/14	1	27.05	0	0.00	27.25	1	653	0.15%
2018/03/13	12	28.06	9	28.24	27.35	3	643	0.47%
2018/03/12	8	27.26	0	0.00	27.15	8	603	1.33%
2018/03/09	1	27.50	0	0.00	27.60	1	588	0.17%
2018/03/08	24	27.94	43	28.59	29.20	-19	508	-3.74%
2018/03/07	0	0.00	4	26.60	26.60	-4	280	-1.42%
2018/02/09	1	22.20	0	0.00	22.65	1	234	0.43%
2018/02/06	1	23.20	0	0.00	22.50	1	247	0.40%
2018/02/05	1	24.20	0	0.00	24.50	1	250	0.40%
2018/01/30	3	25.20	0	0.00	25.25	3	287	1.04%
2018/01/25	4	25.14	0	0.00	25.10	4	294	1.36%
2018/01/23	5	25.24	0	0.00	25.30	5	298	1.68%
2018/01/19	4	25.26	0	0.00	25.30	4	323	1.24%
2018/01/11	2	25.18	0	0.00	25.20	2	331	0.60%
2018/01/10	4	25.45	0	0.00	25.25	4	335	1.19%
2018/01/09	3	25.80	0	0.00	25.80	3	335	0.89%
2018/01/05	5	25.95	0	0.00	25.95	5	347	1.44%