宏致 (3605)-第一金-新興券商分點個股進出

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
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/11/20	11	48.80	15	49.78	49.55	-4	5,962	-0.07%
2024/11/19	11	48.46	11	49.10	49.30	0	5,961	0.00%
2024/11/18	18	49.73	14	48.79	48.85	4	5,954	0.07%
2024/11/15	26	50.84	26	50.85	51.70	0	5,920	0.00%
2024/11/14	16	49.72	19	49.35	49.35	-3	5,912	-0.05%
2024/11/13	1	50.70	1	50.40	50.40	0	5,954	0.00%
2024/11/12	2	50.95	1	50.60	50.60	1	5,972	0.02%
2024/11/11	1	52.30	11	52.30	52.30	-10	5,973	-0.17%
2024/11/08	21	52.77	21	51.25	51.20	0	5,977	0.00%
2024/11/07	20	54.68	20	54.88	54.70	0	5,934	0.00%
2024/11/06	15	52.90	15	53.17	52.90	0	5,905	0.00%
2024/11/04	30	54.19	34	50.90	51.30	-4	5,906	-0.07%
2024/10/30	2	55.35	2	56.00	55.20	0	5,829	0.00%
2024/10/29	3	56.33	2	56.10	56.10	1	5,827	0.02%
2024/10/28	26	58.50	27	57.94	57.50	-1	5,819	-0.02%
2024/10/25	5	58.90	5	59.20	59.60	0	5,786	0.00%
2024/10/24	20	60.65	13	61.75	58.70	7	5,751	0.12%
2024/10/23	16	61.51	15	61.97	61.70	1	5,641	0.02%
2024/10/22	15	61.80	16	61.10	61.50	-1	5,570	-0.02%
2024/10/21	2	59.90	2	61.30	61.00	0	5,459	0.00%
2024/10/18	20	58.23	26	58.41	58.40	-6	5,308	-0.11%
2024/10/17	1	58.50	0	0.00	58.80	1	5,276	0.02%
2024/10/16	4	58.10	5	58.28	58.10	-1	5,261	-0.02%
2024/10/15	19	57.92	19	57.12	57.10	0	5,198	0.00%
2024/10/14	10	57.80	11	55.76	57.70	-1	5,085	-0.02%
2024/10/11	17	55.73	17	55.34	55.30	0	4,981	0.00%
2024/10/09	16	55.98	16	57.55	56.30	0	4,927	0.00%
2024/10/08	15	53.93	15	54.83	54.30	0	4,815	0.00%
2024/10/07	10	54.30	10	54.10	54.40	0	4,772	0.00%
2024/10/01	13	53.81	13	53.45	53.50	0	4,747	0.00%
2024/09/30	5	53.20	5	54.46	53.80	0	4,687	0.00%
2024/09/27	3	55.40	3	55.57	55.00	0	4,600	0.00%
2024/09/26	17	60.16	17	59.39	58.00	0	4,386	0.00%
2024/09/25	8	58.31	14	59.04	60.70	-6	3,944	-0.15%
2024/09/24	10	55.41	2	55.20	55.20	8	3,654	0.22%
2024/09/19	0	0.00	2	58.75	59.10	-2	2,955	-0.07%
2024/09/18	2	60.55	7	58.49	55.60	-5	2,825	-0.18%
2024/09/16	5	57.70	8	59.31	57.50	-3	2,528	-0.12%
2024/09/13	6	54.10	0	0.00	55.30	6	2,332	0.26%
2024/09/11	2	52.00	0	0.00	51.70	2	2,218	0.09%
2024/09/02	0	0.00	1	53.50	54.00	-1	2,116	-0.05%
2024/08/30	1	55.40	0	0.00	52.90	1	2,113	0.05%
2024/08/29	0	0.00	1	56.00	56.70	-1	2,038	-0.05%
2024/08/28	13	54.82	4	55.60	55.20	9	1,992	0.45%
2024/08/27	1	52.00	4	53.60	53.80	-3	1,884	-0.16%
2024/08/26	0	0.00	9	53.48	53.60	-9	1,713	-0.53%
2024/08/16	16	50.10	2	50.60	50.00	14	2,154	0.65%
2024/08/15	2	49.20	1	49.90	50.20	1	2,194	0.05%
2024/08/13	0	0.00	4	48.10	47.40	-4	2,227	-0.18%
2024/08/12	0	0.00	10	46.08	45.90	-10	2,277	-0.44%
2024/08/09	0	0.00	1	44.50	43.45	-1	2,279	-0.04%
2024/08/06	1	39.00	1	38.65	39.40	0	2,522	0.00%
2024/07/17	0	50.50	0	0.00	50.40	0	2,434	0.00%
2024/07/01	2	49.00	2	48.00	48.00	0	2,470	0.00%
2024/06/28	10	48.86	10	49.07	49.20	0	2,443	0.00%
2024/06/20	1	46.10	0	0.00	45.30	1	2,431	0.04%
2024/06/19	1	46.50	0	0.00	46.45	1	2,419	0.04%
2024/06/17	1	48.00	0.2	48.00	47.90	0.8	2,379	0.03%
2024/06/11	2	48.00	9	48.31	48.10	-7	2,385	-0.29%
2024/06/07	2	50.33	4.1	50.54	49.65	-2.1	2,432	-0.09%
2024/06/05	4	48.40	0	0.00	47.50	4	2,414	0.17%
2024/06/04	1	50.30	0	0.00	49.75	1	2,399	0.04%
2024/05/30	1	51.00	0	0.00	50.80	1	2,445	0.04%
2024/05/29	1	52.10	0	0.00	52.10	1	2,527	0.04%
2024/05/28	0	0.00	4.2	52.81	52.90	-4.2	2,643	-0.16%
2024/05/27	3	52.40	1	51.70	50.70	2	2,583	0.08%
2024/05/24	3	52.33	2	53.00	52.00	1	2,447	0.04%
2024/05/23	0	0.00	3	47.85	48.45	-3	2,223	-0.13%
2024/05/22	2	47.30	0	0.00	47.20	2	2,192	0.09%
2024/05/21	5	46.91	0	0.00	46.75	5	2,126	0.24%
2024/05/20	0.1	46.50	0	0.00	46.65	0.1	2,053	0.00%
2024/05/15	0	0.00	1	41.70	41.50	-1	1,905	-0.05%
2024/05/13	0	0.00	1.5	43.90	44.95	-1.5	1,814	-0.08%
2024/05/03	0	0.00	10	41.21	40.20	-10	2,212	-0.45%
2024/05/02	10	41.30	4	41.55	41.20	6	2,372	0.25%
2024/04/30	0	0.00	1	41.80	40.55	-1	2,469	-0.04%
2024/04/29	0.1	41.30	0	0.00	41.45	0.1	2,452	0.00%
2024/04/19	0	0.00	3	41.57	40.20	-3	2,323	-0.13%
2024/04/18	0	0.00	3	39.30	39.60	-3	2,199	-0.14%
2024/04/16	1	35.60	9	35.60	35.55	-8	2,151	-0.37%
2024/04/15	1	37.00	1	36.90	36.90	0	2,140	0.00%
2024/04/12	1	37.90	0	0.00	37.80	1	2,133	0.05%
2024/04/11	0	0.00	1	38.45	37.95	-1	2,126	-0.05%
2024/04/09	5	38.70	0	0.00	38.65	5	2,118	0.24%
2024/04/08	1	38.90	0	0.00	38.90	1	2,107	0.05%
2024/04/03	0	0.00	1	37.10	38.75	-1	2,064	-0.05%
2024/04/01	2	37.75	0	0.00	38.10	2	2,037	0.10%
2024/03/29	1.1	39.03	0	0.00	38.70	1.1	2,013	0.05%
2024/03/28	1	35.90	0	0.00	36.15	1	1,927	0.05%
2024/03/21	10	36.10	0	0.00	36.40	10	1,955	0.51%
2024/03/19	0	0.00	1	36.45	36.60	-1	1,971	-0.05%
2024/03/14	0	0.00	6	35.85	35.90	-6	1,968	-0.30%
2024/03/13	0	0.00	3	37.55	36.45	-3	1,949	-0.15%
2024/03/07	1	40.80	0	0.00	40.50	1	1,843	0.05%
2024/03/06	2	40.45	0	0.00	42.20	2	1,803	0.11%
2024/03/05	3.5	42.20	9	41.60	41.50	-5.5	1,755	-0.31%
2024/03/04	18	43.01	8	42.11	42.55	10	1,714	0.58%
2024/03/01	2	43.03	0	0.00	43.00	2	1,580	0.13%
2024/02/22	0	0.00	2	37.25	37.25	-2	1,337	-0.15%
2024/02/15	2	36.80	0	0.00	36.65	2	1,269	0.16%
2024/02/02	0	0.00	5	37.63	38.30	-5	1,230	-0.41%
2024/01/29	10	38.71	13	38.61	38.70	-3	1,026	-0.29%
2024/01/26	3	36.52	4	37.11	37.00	-1	800	-0.12%
2024/01/25	16	35.76	13	35.58	35.05	3	652	0.46%
2024/01/24	4	34.80	1	34.90	34.35	3	481	0.62%
2023/12/20	0.1	33.80	0	0.00	33.45	0.1	319	0.03%
2023/12/05	0	0.00	1	32.40	32.05	-1	211	-0.47%
2023/12/04	0	0.00	1	31.20	31.20	-1	181	-0.55%
2023/11/28	0	0.00	2	30.30	30.55	-2	174	-1.15%
2023/11/09	1	29.90	1	29.60	29.65	0	158	0.00%
2023/11/07	3	30.02	0	0.00	29.70	3	157	1.91%
2023/08/18	0	0.00	1	26.80	26.80	-1	236	-0.42%
2023/08/14	1	27.80	0	0.00	27.85	1	232	0.43%
2023/07/26	1	30.45	0	0.00	30.20	1	248	0.40%
2023/05/29	0	0.00	2	29.25	29.55	-2	292	-0.68%
2023/05/11	2	28.10	0	0.00	28.35	2	325	0.61%
2023/05/10	1	28.10	0	0.00	28.10	1	322	0.31%
2023/03/27	0	0.00	1	31.45	31.65	-1	276	-0.36%
2023/03/24	2	33.30	0	0.00	33.25	2	252	0.79%
2023/03/22	0	0.00	2	33.95	33.80	-2	232	-0.86%
2023/03/16	2	32.85	0	0.00	32.90	2	225	0.89%
2023/03/06	0	0.00	2	35.00	34.90	-2	299	-0.67%
2023/03/01	1	34.00	0	0.00	34.00	1	293	0.34%
2023/02/24	0	0.00	0	34.70	34.40	0	294	-0.01%
2023/02/22	0	34.00	0	0.00	33.95	0	295	0.01%
2023/02/16	0	0.00	3	34.63	34.45	-3	297	-1.01%
2023/02/15	0	0.00	2	34.15	33.95	-2	288	-0.69%
2023/02/10	2	32.90	0	0.00	32.70	2	282	0.71%
2023/02/02	0	0.00	2	34.00	34.00	-2	286	-0.70%
2022/12/19	2	32.60	0	0.00	33.20	2	332	0.60%
2022/12/01	0	0.00	4	34.29	34.70	-4	305	-1.31%
2022/10/31	0	0.00	3	30.10	30.20	-3	260	-1.15%
2022/10/12	1	29.50	0	0.00	29.15	1	250	0.40%
2022/10/11	3	28.80	0	0.00	29.00	3	254	1.18%
2022/10/05	1	30.95	0	0.00	30.30	1	270	0.37%
2022/10/04	0	0.00	3	30.20	30.30	-3	273	-1.10%
2022/09/28	3	29.20	0	0.00	28.60	3	303	0.99%
2022/09/20	1	33.85	0	0.00	33.85	1	322	0.31%
2022/09/16	6	34.90	0	0.00	34.55	6	329	1.82%
2022/08/29	0	0.00	1	36.70	36.65	-1	415	-0.24%
2022/08/16	3	37.73	0	0.00	37.75	3	429	0.70%
2022/08/05	0	0.00	2	37.85	38.05	-2	443	-0.45%
2022/08/03	0	0.00	2	37.40	37.15	-2	449	-0.45%
2022/07/27	0	0.00	2	38.95	39.15	-2	469	-0.43%
2022/07/11	0	0.00	2	37.10	37.20	-2	514	-0.39%
2022/07/05	0	0.00	1	35.00	34.80	-1	548	-0.18%
2022/07/04	1	33.80	0	0.00	33.55	1	551	0.18%
2022/07/01	1	36.00	0	0.00	33.90	1	563	0.18%
2022/06/21	1	39.55	0	0.00	39.55	1	739	0.14%
2022/06/20	0	0.00	1	37.50	37.00	-1	766	-0.13%
2022/06/17	0	0.00	0.3	39.40	39.15	-0.3	759	-0.03%
2022/06/16	1	41.85	0.1	42.20	40.50	0.9	749	0.12%
2022/05/20	0	0.00	0.1	42.20	42.20	-0.1	1,764	-0.01%
2022/05/18	0	0.00	0.1	41.80	41.40	-0.1	1,845	-0.01%
2022/05/17	0	0.00	0	41.70	41.55	0	2,030	0.00%
2022/05/16	0.1	40.75	0.1	41.55	40.50	0	2,193	0.00%
2022/05/11	0	0.00	0.2	41.25	40.75	-0.2	2,361	-0.01%
2022/05/04	0	0.00	1	42.20	42.10	-1	2,517	-0.04%
2022/05/03	1	40.90	0	0.00	41.05	1	2,522	0.04%
2022/04/27	0	0.00	0	41.65	41.15	0	2,572	0.00%
2022/04/22	0	0.00	0.1	43.80	44.50	-0.1	2,578	0.00%
2022/04/21	1	44.20	0	0.00	44.45	1	2,591	0.04%
2022/04/20	2	43.70	1	43.80	43.85	1	2,606	0.04%
2022/04/19	0	0.00	0	43.95	43.80	0	2,661	0.00%
2022/04/15	0.2	44.08	0	0.00	43.55	0.2	2,692	0.01%
2022/04/14	0.1	44.60	0	0.00	44.75	0.1	2,722	0.00%
2022/04/13	0	0.00	0.3	44.78	45.30	-0.3	2,735	-0.01%
2022/04/11	0.2	43.05	0	0.00	42.90	0.2	2,756	0.01%
2022/04/08	0.3	45.50	1	45.35	45.35	-0.7	2,773	-0.02%
2022/04/07	1	46.35	1	45.30	45.30	0	2,817	0.00%
2022/04/01	3	46.43	4	46.73	46.70	-1	3,077	-0.03%
2022/03/31	4.5	46.63	2	46.65	46.65	2.5	3,191	0.08%
2022/03/29	1	50.10	2	50.00	50.00	-1	3,209	-0.03%
2022/03/25	1	51.08	1	50.50	50.50	0	3,251	0.00%
2022/03/23	1	49.95	2	50.80	50.80	-1	3,237	-0.03%
2022/03/22	0	0.00	2	49.25	49.35	-2	3,213	-0.06%
2022/03/18	1	48.45	1	48.75	48.75	0	3,223	0.00%
2022/03/17	1	49.00	1	49.15	48.90	0	3,243	0.00%
2022/03/16	0	0.00	1	47.25	47.25	-1	3,233	-0.03%
2022/03/15	4	47.05	0	0.00	46.70	4	3,232	0.12%
2022/03/14	2	48.10	0	0.00	48.05	2	3,219	0.06%
2022/03/11	3	48.73	1	48.20	48.20	2	3,229	0.06%
2022/03/09	1	49.35	2	48.95	48.80	-1	3,196	-0.03%
2022/03/08	2.2	48.92	0	0.00	48.70	2.2	3,208	0.07%
2022/03/07	2	50.45	1	50.50	50.30	1	3,223	0.03%
2022/03/04	0.2	52.80	0	0.00	52.30	0.2	3,199	0.01%
2022/03/02	1	53.90	11	54.84	54.80	-10	3,101	-0.32%
2022/03/01	10	53.30	4.3	53.71	54.00	5.7	3,083	0.18%
2022/02/25	0	0.00	1	51.20	51.20	-1	2,979	-0.03%
2022/02/24	4.4	50.59	2	49.75	49.75	2.4	3,030	0.08%
2022/02/23	1	52.80	2	53.45	53.30	-1	3,078	-0.03%
2022/02/22	1	51.70	2	52.90	53.50	-1	3,071	-0.03%
2022/02/21	1	52.50	1	52.70	52.70	0	3,106	0.00%
2022/02/18	0	0.00	7	52.66	53.00	-7	3,106	-0.23%
2022/02/17	3	53.53	3	53.13	52.20	0	3,086	0.00%
2022/02/16	2	52.90	3	53.20	53.40	-1	3,050	-0.03%
2022/02/15	4	51.48	7	52.06	51.70	-3	3,090	-0.10%
2022/02/14	1	48.70	2	49.20	49.15	-1	2,961	-0.03%
2022/02/10	5	50.20	0	0.00	50.20	5	2,947	0.17%
2022/02/09	0	0.00	1.1	49.92	50.00	-1.1	2,912	-0.04%
2022/02/07	0	0.00	0.4	47.35	46.90	-0.4	2,857	-0.01%
2022/01/26	1	45.80	0	0.00	45.95	1	2,870	0.03%
2022/01/25	1	45.90	1	46.15	46.15	0	2,913	0.00%
2022/01/24	1	46.15	1	46.35	46.35	0	2,987	0.00%
2022/01/21	1	46.85	1	47.30	47.30	0	3,013	0.00%
2022/01/20	0	0.00	2.2	47.93	48.00	-2.2	3,017	-0.07%
2022/01/19	0	0.00	2	46.50	46.50	-2	3,009	-0.07%
2022/01/17	1	46.85	1	47.10	47.10	0	3,054	0.00%
2022/01/14	0	0.00	1	46.05	46.45	-1	3,070	-0.03%
2022/01/13	1	47.40	0	0.00	47.35	1	3,061	0.03%
2022/01/12	1	47.15	4	47.30	47.30	-3	3,045	-0.10%
2022/01/11	3.1	48.08	2	47.83	47.70	1.1	2,992	0.04%
2022/01/10	1	48.90	1.1	49.13	49.10	-0.1	2,963	0.00%
2022/01/07	1.3	49.92	2	49.13	48.95	-0.7	2,962	-0.02%
2022/01/06	3	49.85	3	49.97	50.10	0	2,934	0.00%
2022/01/05	1	51.10	0	0.00	50.40	1	2,922	0.03%
2022/01/04	3.1	50.92	0	0.00	50.90	3.1	2,912	0.11%
2022/01/03	3.4	51.58	5	52.50	51.00	-1.6	2,890	-0.06%
2021/12/30	2	52.40	2	53.30	52.00	0	2,861	0.00%
2021/12/29	0	0.00	12	53.18	53.00	-12	2,829	-0.42%
2021/12/28	10	53.04	33.1	53.28	52.60	-23.1	2,744	-0.84%
2021/12/27	7.1	52.42	44.1	52.37	52.10	-37	2,609	-1.42%
2021/12/24	24	50.95	15	50.17	49.70	9	2,502	0.36%
2021/12/23	1.2	50.70	21.5	50.33	50.90	-20.3	2,438	-0.83%
2021/12/22	1	48.45	3.3	48.60	48.45	-2.3	2,398	-0.10%
2021/12/21	3	47.23	2	47.50	47.55	1	2,399	0.04%
2021/12/20	1	48.15	2	48.05	48.00	-1	2,373	-0.04%
2021/12/17	4	48.58	1	48.10	48.10	3	2,383	0.13%
2021/12/16	1	49.40	1	49.60	49.50	0	2,377	0.00%
2021/12/15	1	49.10	0	0.00	49.10	1	2,393	0.04%
2021/12/14	2	48.83	3	49.28	48.70	-1	2,404	-0.04%
2021/12/13	12	50.10	33	50.21	50.10	-21	2,405	-0.87%
2021/12/10	1	48.50	1	48.50	48.50	0	2,382	0.00%
2021/12/09	6	49.82	2	48.85	48.85	4	2,385	0.17%
2021/12/08	16	49.31	7	49.36	49.10	9	2,401	0.37%
2021/12/07	4.8	49.30	2	48.68	48.65	2.8	2,392	0.12%
2021/12/06	2	49.85	1	49.95	49.95	1	2,369	0.04%
2021/12/03	11	50.73	1	50.50	50.50	10	2,377	0.42%
2021/12/02	3	50.73	3	50.67	50.80	0	2,386	0.00%
2021/12/01	57	51.26	22	51.61	51.90	35	2,381	1.47%
2021/11/30	1	48.90	5	49.87	49.80	-4	2,327	-0.17%
2021/11/29	3	48.53	3	48.02	48.85	0	2,321	0.00%
2021/11/26	11	50.38	1	50.00	50.00	10	2,310	0.43%
2021/11/25	15	52.93	48	53.54	50.50	-33	2,278	-1.45%
2021/11/24	6	51.80	1	51.50	52.00	5	2,140	0.23%
2021/11/23	82.1	52.11	7	51.70	51.50	75.1	2,113	3.55%
2021/11/22	12	51.95	93	51.51	53.40	-81	2,024	-4.00%
2021/11/19	39	49.98	18	50.45	50.10	21	1,894	1.11%
2021/11/18	58	50.01	3	49.75	49.70	55	1,857	2.96%
2021/11/16	3	47.83	3	47.48	47.45	0	1,762	0.00%
2021/11/15	5	49.08	1	48.40	48.40	4	1,732	0.23%
2021/11/12	12	51.83	11	50.83	51.30	1	1,608	0.06%
2021/11/11	1	47.45	1	47.70	47.45	0	1,429	0.00%
2021/11/10	1	47.50	1	47.25	47.75	0	1,444	0.00%
2021/11/09	2	48.00	9	47.31	47.40	-7	1,467	-0.48%
2021/11/08	2	46.73	5	46.25	46.45	-3	1,481	-0.20%
2021/11/05	3	47.30	2	47.15	47.15	1	1,493	0.07%
2021/11/04	0	0.00	1	47.75	47.75	-1	1,496	-0.07%
2021/11/03	2	47.08	1	47.00	47.00	1	1,485	0.07%
2021/11/02	2	47.43	0	0.00	47.10	2	1,504	0.13%
2021/11/01	5	48.98	0	0.00	48.85	5	1,490	0.34%
2021/10/29	0	0.00	1	47.25	47.45	-1	1,494	-0.07%
2021/10/28	0	0.00	1	45.50	45.50	-1	1,469	-0.07%
2021/10/27	2	44.90	2	46.00	46.00	0	1,482	0.00%
2021/10/26	0	0.00	3	45.08	44.85	-3	1,517	-0.20%
2021/10/25	6	44.67	2	44.15	44.10	4	1,530	0.26%
2021/10/22	1	43.05	3	44.88	45.20	-2	1,563	-0.13%
2021/10/21	2	43.83	0	0.00	43.05	2	1,591	0.13%
2021/10/05	0	0.00	1	41.50	44.10	-1	2,845	-0.04%
2021/09/29	1	45.00	5	45.20	44.70	-4	3,386	-0.12%
2021/09/28	1	45.95	1	46.55	46.55	0	3,428	0.00%
2021/09/13	2	51.20	2	51.15	50.70	0	4,517	0.00%
2021/09/06	10	52.90	10	50.00	50.00	0	4,505	0.00%
2021/09/02	0	0.00	2	52.30	52.20	-2	4,624	-0.04%
2021/09/01	2	52.75	1	52.70	53.50	1	4,645	0.02%
2021/08/30	1	51.70	0	0.00	51.70	1	4,691	0.02%
2021/08/26	3	52.37	3	52.90	52.20	0	4,727	0.00%
2021/08/25	0	0.00	1	54.20	54.20	-1	4,770	-0.02%
2021/08/24	3	53.27	0	0.00	52.80	3	4,766	0.06%
2021/08/23	0	0.00	1	52.60	52.80	-1	4,788	-0.02%
2021/08/20	0	0.00	4	51.48	51.30	-4	4,784	-0.08%
2021/08/19	1	51.50	0	0.00	51.50	1	4,780	0.02%
2021/08/18	0	0.00	1	51.50	53.80	-1	4,784	-0.02%
2021/08/16	4	54.10	0	0.00	53.80	4	4,768	0.08%
2021/08/13	2	54.70	0	0.00	53.70	2	4,756	0.04%
2021/08/12	0	0.00	1	57.30	57.20	-1	4,738	-0.02%
2021/08/11	1	55.60	10	54.20	54.20	-9	4,745	-0.19%
2021/08/09	4	57.10	0	0.00	56.50	4	4,783	0.08%
2021/08/06	1	57.80	1	58.50	57.60	0	4,779	0.00%
2021/08/05	9	59.74	8	59.75	59.50	1	4,770	0.02%
2021/08/04	3	60.20	2	59.20	60.00	1	4,816	0.02%
2021/08/03	4	58.65	4	58.10	57.80	0	4,843	0.00%
2021/08/02	0	0.00	4	57.40	58.10	-4	4,847	-0.08%
2021/07/30	4	56.20	7	56.83	55.10	-3	4,827	-0.06%
2021/07/29	17	56.92	2	57.30	56.90	15	4,787	0.31%
2021/07/28	0	0.00	1	57.70	57.70	-1	4,767	-0.02%
2021/07/27	4	58.20	0	0.00	57.60	4	4,753	0.08%
2021/07/26	8	59.51	7	60.91	60.30	1	4,753	0.02%
2021/07/23	2	59.30	4	60.18	59.00	-2	4,728	-0.04%
2021/07/22	8	62.43	21	59.54	59.30	-13	4,646	-0.28%
2021/07/21	12	63.05	4.1	62.36	64.80	7.9	4,487	0.18%
2021/07/20	3	60.03	0	0.00	60.20	3	4,340	0.07%
2021/07/16	3	60.70	0	0.00	59.70	3	4,303	0.07%
2021/07/15	1	59.00	3	60.03	61.30	-2	4,302	-0.05%
2021/07/14	1	60.20	2	59.95	60.00	-1	4,252	-0.02%
2021/07/13	3.1	59.41	16	59.28	58.50	-12.9	4,165	-0.31%
2021/07/12	3	61.93	1	61.20	62.10	2	3,988	0.05%
2021/07/09	2	58.70	2	59.20	59.30	0	3,770	0.00%
2021/07/08	0	0.00	4	56.08	57.60	-4	3,560	-0.11%
2021/07/07	0	0.00	8	53.00	52.40	-8	3,387	-0.24%
2021/07/06	0	0.00	2	54.10	51.90	-2	3,430	-0.06%
2021/07/05	4	51.98	19	52.73	52.80	-15	3,401	-0.44%
2021/07/02	16	50.88	2	50.65	52.10	14	3,365	0.42%
2021/07/01	2	51.85	0	0.00	50.30	2	3,369	0.06%
2021/06/30	11	51.42	1	52.50	51.80	10	3,349	0.30%
2021/06/29	16	49.94	2	51.40	51.40	14	3,308	0.42%
2021/06/28	9	53.71	13	53.04	54.30	-4	3,069	-0.13%
2021/06/25	1	49.10	4	49.08	49.45	-3	2,729	-0.11%
2021/06/24	6	48.69	3	48.57	47.55	3	2,645	0.11%
2021/06/23	2	46.60	0	0.00	46.80	2	2,510	0.08%
2021/06/21	0	0.00	3	44.15	44.55	-3	2,491	-0.12%
2021/06/18	3	45.27	0	0.00	45.00	3	2,550	0.12%
2021/06/16	0	0.00	6	44.23	44.05	-6	2,868	-0.21%
2021/06/15	4	45.05	0	0.00	44.70	4	3,141	0.13%
2021/06/11	13	46.05	1	45.50	44.90	12	3,151	0.38%
2021/06/10	1	47.40	1	47.25	47.85	0	3,067	0.00%
2021/06/09	5	46.85	0	0.00	46.70	5	3,030	0.17%
2021/06/07	1	45.60	0	0.00	45.55	1	3,015	0.03%
2021/06/04	2	46.60	2	46.50	46.75	0	2,989	0.00%
2021/06/02	5	47.00	4	46.73	46.35	1	3,008	0.03%
2021/05/19	0	0.00	2	40.00	40.55	-2	3,378	-0.06%
2021/05/17	0	0.00	1	36.50	34.80	-1	3,423	-0.03%
2021/05/12	2	42.35	1	39.65	39.00	1	3,360	0.03%
2021/05/11	3	43.98	4	43.66	42.40	-1	3,297	-0.03%
2021/05/10	2	41.55	0	0.00	40.75	2	3,211	0.06%
2021/05/05	1	40.35	0	0.00	39.75	1	3,278	0.03%
2021/04/22	1	49.00	1	48.60	46.15	0	3,636	0.00%
2021/04/21	0	0.00	1	48.00	48.65	-1	3,599	-0.03%
2021/04/19	0	0.00	1	46.90	47.65	-1	3,647	-0.03%
2021/04/16	1	46.60	0	0.00	46.60	1	3,669	0.03%
2021/04/14	1	45.20	1	44.90	45.45	0	3,803	0.00%
2021/04/13	1	47.50	0	0.00	46.20	1	3,917	0.03%
2021/04/12	1	48.40	4	49.50	49.25	-3	4,128	-0.07%
2021/04/09	0	0.00	5	47.79	47.70	-5	4,281	-0.12%
2021/04/08	0	0.00	1	47.30	47.05	-1	4,379	-0.02%
2021/04/06	1	45.80	0	0.00	46.70	1	4,526	0.02%
2021/04/01	0	0.00	1	46.30	45.70	-1	4,698	-0.02%
2021/03/30	3	44.80	1	45.20	45.20	2	4,959	0.04%
2021/03/29	1	45.45	0	0.00	45.50	1	5,298	0.02%
2021/03/26	0	0.00	2	45.45	46.10	-2	5,714	-0.03%
2021/03/25	2	44.43	0	0.00	44.15	2	5,803	0.03%
2021/03/24	2	44.88	0	0.00	44.95	2	5,912	0.03%
2021/03/23	1	45.10	0	0.00	44.70	1	5,890	0.02%
2021/03/22	2	47.10	2	46.55	46.25	0	5,824	0.00%
2021/03/19	10	49.20	14	47.85	47.50	-4	5,753	-0.07%
2021/03/18	17	49.91	4	49.46	50.40	13	5,507	0.24%
2021/03/03	0	0.00	2	45.80	45.65	-2	5,075	-0.04%
2021/02/24	1	46.05	0	0.00	46.15	1	4,976	0.02%
2021/02/22	2	46.80	5	47.57	47.25	-3	4,886	-0.06%
2021/02/18	0	0.00	2	45.00	44.35	-2	4,702	-0.04%
2021/01/28	1	42.10	2	41.40	42.10	-1	4,839	-0.02%
2021/01/27	0	0.00	0.5	41.65	41.50	-0.5	4,858	-0.01%
2021/01/21	2	42.60	0	0.00	42.00	2	4,814	0.04%
2021/01/20	0	0.00	2	43.95	41.60	-2	4,778	-0.04%
2021/01/19	3	44.23	2	44.28	44.10	1	4,711	0.02%
2021/01/18	8	43.70	17	43.71	45.20	-9	4,673	-0.19%
2021/01/15	6	45.00	9	44.79	45.70	-3	4,629	-0.06%
2021/01/14	10	43.92	0	0.00	43.90	10	4,505	0.22%
2021/01/13	2	43.15	0	0.00	43.05	2	4,485	0.04%
2021/01/12	3	43.57	3	42.03	42.30	0	4,456	0.00%
2021/01/08	0	0.00	14	44.29	44.25	-14	4,460	-0.31%
2021/01/07	0	0.00	1	46.00	44.75	-1	4,477	-0.02%
2021/01/06	0	0.00	2	44.85	44.55	-2	4,542	-0.04%
2021/01/05	34	47.29	22	47.53	46.70	12	4,576	0.26%
2021/01/04	7	43.91	18	45.79	46.45	-11	4,310	-0.26%
2020/12/31	0	0.00	2	41.60	42.25	-2	4,082	-0.05%
2020/12/30	1	42.50	0	0.00	42.90	1	3,952	0.03%
2020/12/29	8	42.85	8	43.31	42.50	0	3,922	0.00%
2020/12/28	8	42.03	6	42.08	42.15	2	3,793	0.05%
2020/12/25	0	0.00	3	39.32	39.50	-3	3,577	-0.08%
2020/12/24	2	38.83	0	0.00	39.00	2	3,509	0.06%
2020/12/23	6	37.63	111	38.57	38.65	-105	3,330	-3.15%	大賣/鉅額交易
2020/12/22	115	38.14	17	36.83	37.70	98	2,976	3.29%	大買/
2020/12/21	0	0.00	12	34.82	34.90	-12	2,566	-0.47%
2020/12/18	20	33.15	2	33.15	33.10	18	2,447	0.74%
2020/12/17	1	31.20	1	31.50	31.50	0	2,328	0.00%
2020/12/16	1	30.80	0	0.00	30.80	1	2,348	0.04%
2020/12/11	1	32.10	1	31.15	31.35	0	2,415	0.00%
2020/12/10	1	32.05	1	32.45	32.00	0	2,422	0.00%
2020/12/09	0	0.00	2	32.10	32.40	-2	2,434	-0.08%
2020/12/02	1	31.60	0	0.00	31.60	1	2,717	0.04%
2020/12/01	0	0.00	3	31.47	31.50	-3	2,737	-0.11%
2020/11/27	0.5	32.15	0	0.00	32.25	0.5	2,805	0.02%
2020/11/26	1	31.35	1	31.85	32.20	0	2,916	0.00%
2020/11/25	0	0.00	1	31.10	31.15	-1	2,999	-0.03%
2020/11/24	1	31.80	0	0.00	31.75	1	3,038	0.03%
2020/11/20	1	32.30	0	0.00	31.95	1	3,198	0.03%
2020/11/17	1	32.60	1	33.20	33.20	0	3,757	0.00%
2020/11/13	1	32.90	0	0.00	32.85	1	3,955	0.03%
2020/11/12	1	33.35	0	0.00	32.85	1	4,062	0.02%
2020/11/10	10	35.00	0	0.00	35.15	10	4,024	0.25%
2020/11/04	0	0.00	10	34.23	35.20	-10	4,238	-0.24%
2020/11/03	0	0.00	5	34.30	33.85	-5	4,198	-0.12%
2020/10/29	0	0.00	1	32.75	32.70	-1	4,184	-0.02%
2020/10/28	15	33.87	0	0.00	33.30	15	4,163	0.36%
2020/10/26	1	34.35	0	0.00	34.35	1	4,112	0.02%
2020/10/13	2	33.80	2	33.65	34.15	0	3,783	0.00%
2020/10/12	0	0.00	1	32.40	32.40	-1	3,598	-0.03%
2020/10/08	1	31.70	1	31.85	32.20	0	3,590	0.00%
2020/10/06	0	0.00	1	32.50	32.40	-1	3,601	-0.03%
2020/10/05	0	0.00	2	32.03	32.10	-2	3,573	-0.06%
2020/09/30	1	31.35	0	0.00	31.35	1	3,586	0.03%
2020/09/29	1	31.40	1	31.90	31.40	0	3,610	0.00%
2020/09/28	1	30.05	1	30.60	31.10	0	3,578	0.00%
2020/09/24	1	30.20	1	30.05	30.05	0	3,564	0.00%
2020/09/23	1	31.15	5	31.55	30.90	-4	3,557	-0.11%
2020/09/21	0	0.00	3	31.77	31.15	-3	3,562	-0.08%
2020/09/17	1	30.90	0	0.00	31.35	1	3,593	0.03%
2020/09/16	0	0.00	11	31.52	31.35	-11	3,606	-0.31%
2020/09/15	1	30.65	1	31.20	30.60	0	3,614	0.00%
2020/09/14	1	30.60	0	0.00	30.60	1	3,720	0.03%
2020/09/11	4	31.05	2	30.60	30.60	2	3,748	0.05%
2020/09/10	18	33.08	4	32.71	32.10	14	3,712	0.38%
2020/09/09	0	0.00	2	31.30	31.80	-2	3,584	-0.06%
2020/09/08	0	0.00	1	30.65	31.25	-1	3,570	-0.03%
2020/09/07	2	31.05	1	31.85	31.05	1	3,551	0.03%
2020/09/04	1	31.50	0	0.00	31.50	1	3,533	0.03%
2020/09/03	1	31.80	0	0.00	31.85	1	3,520	0.03%
2020/09/02	0	0.00	4	31.68	31.60	-4	3,508	-0.11%
2020/09/01	2	31.68	0	0.00	31.10	2	3,466	0.06%
2020/08/31	1	32.40	3	32.60	33.00	-2	3,364	-0.06%
2020/08/28	1	31.75	1	31.95	31.90	0	3,331	0.00%
2020/08/27	1	31.55	0	0.00	31.70	1	3,280	0.03%
2020/08/26	0	0.00	1	33.00	32.40	-1	3,233	-0.03%
2020/08/25	3	33.50	0	0.00	32.60	3	3,151	0.10%
2020/08/24	1	32.60	18	32.74	33.70	-17	2,963	-0.57%
2020/08/21	17	31.95	7	31.74	32.05	10	2,735	0.37%
2020/08/20	3	29.17	0	0.00	29.20	3	2,571	0.12%
2020/08/19	0	0.00	3	30.90	30.75	-3	2,465	-0.12%
2020/08/18	3	29.65	1	29.95	29.50	2	2,341	0.09%
2020/08/17	0	0.00	1	29.30	29.65	-1	2,224	-0.04%
2020/08/14	0	0.00	3	28.65	28.65	-3	2,169	-0.14%
2020/08/13	8	29.54	32	30.05	28.65	-24	2,135	-1.12%
2020/08/12	35	29.61	4	29.33	30.10	31	1,993	1.56%
2020/08/11	2	28.23	0	0.00	28.20	2	1,863	0.11%
2020/08/06	2	27.23	0	0.00	26.60	2	1,805	0.11%
2020/07/23	2	27.75	0	0.00	27.70	2	1,961	0.10%
2020/07/20	1	26.00	0	0.00	26.15	1	1,834	0.05%
2020/06/24	1	27.95	6	28.35	28.05	-5	1,680	-0.30%
2020/06/22	0	0.00	2	29.73	28.40	-2	1,634	-0.12%
2020/06/19	2	28.00	0	0.00	28.50	2	1,574	0.13%
2020/06/18	2	27.40	0	0.00	27.95	2	1,450	0.14%
2020/06/17	0	0.00	15	26.00	26.85	-15	1,401	-1.07%
2020/06/16	0	0.00	10	24.95	25.35	-10	1,351	-0.74%
2020/06/12	2	24.25	0	0.00	24.45	2	1,364	0.15%
2020/06/10	10	26.56	0	0.00	26.45	10	1,354	0.74%
2020/06/09	15	27.08	0	0.00	26.80	15	1,371	1.09%
2020/06/03	1	25.85	1	25.65	25.70	0	1,287	0.00%
2020/05/29	0	0.00	1	24.35	24.40	-1	1,206	-0.08%
2020/05/27	1	25.05	20	24.90	25.05	-19	1,206	-1.58%
2020/05/15	0	0.00	1	24.00	24.05	-1	1,191	-0.08%
2020/05/14	22	23.88	0	0.00	23.85	22	1,184	1.86%
2020/05/12	0	0.00	2	25.25	25.10	-2	1,108	-0.18%
2020/05/08	4	24.69	3	24.73	24.80	1	1,066	0.09%
2020/05/04	1	23.70	0	0.00	23.55	1	1,045	0.10%
2020/04/30	4	25.25	4	24.85	24.65	0	1,041	0.00%
2020/04/29	0	0.00	21	24.25	24.60	-21	980	-2.14%
2020/04/16	1	22.65	0	0.00	23.00	1	1,048	0.10%
2020/04/14	20	22.90	0	0.00	22.95	20	1,074	1.86%
2020/03/13	0	0.00	2	19.85	20.30	-2	1,705	-0.12%
2020/03/11	2	24.20	0	0.00	23.75	2	1,724	0.12%
2020/02/26	0	0.00	1	26.25	26.25	-1	2,012	-0.05%
2020/02/13	0	0.00	5	28.00	27.50	-5	2,401	-0.21%
2020/01/31	1	26.55	0	0.00	26.95	1	2,644	0.04%
2020/01/17	0	0.00	1	30.40	30.35	-1	2,722	-0.04%
2020/01/16	2	30.18	2	30.20	30.10	0	2,712	0.00%
2020/01/15	1	30.40	0	0.00	30.15	1	2,712	0.04%
2020/01/08	1	29.00	0	0.00	28.85	1	2,653	0.04%
2020/01/07	2	30.03	1	29.90	29.70	1	2,655	0.04%
2020/01/06	1	30.40	0	0.00	30.40	1	2,631	0.04%
2020/01/02	1	30.90	0	0.00	30.90	1	2,564	0.04%
2019/12/31	1	31.15	0	0.00	31.00	1	2,552	0.04%
2019/12/30	4	32.03	1	31.90	32.00	3	2,493	0.12%
2019/12/26	0	0.00	1	30.00	29.55	-1	2,145	-0.05%
2019/12/25	0	0.00	3	29.60	29.60	-3	2,086	-0.14%
2019/12/24	1	29.30	0	0.00	29.00	1	2,077	0.05%
2019/12/23	0	0.00	1	30.00	29.30	-1	2,068	-0.05%
2019/12/11	1	29.90	5	29.95	29.65	-4	1,963	-0.20%
2019/12/10	1	29.20	0	0.00	29.15	1	1,907	0.05%
2019/12/06	2	29.70	3	29.38	29.30	-1	1,950	-0.05%
2019/12/05	0	0.00	1	28.80	29.25	-1	1,886	-0.05%
2019/12/02	1	27.70	0	0.00	27.80	1	1,837	0.05%
2019/11/29	1	29.40	0	0.00	28.85	1	1,800	0.06%
2019/11/28	0	0.00	4	29.45	29.60	-4	1,718	-0.23%
2019/11/27	2	29.45	2	29.40	29.15	0	1,689	0.00%
2019/11/26	8	29.46	0	0.00	29.25	8	1,669	0.48%
2019/11/25	0	0.00	1	29.30	29.80	-1	1,607	-0.06%
2019/11/22	4	28.65	5	28.60	28.90	-1	1,531	-0.07%
2019/11/21	1	28.50	0	0.00	28.55	1	1,509	0.07%
2019/11/20	0	0.00	1	29.30	28.80	-1	1,491	-0.07%
2019/11/19	3	28.98	3	29.65	29.50	0	1,469	0.00%
2019/11/18	0	0.00	6	29.28	29.35	-6	1,343	-0.45%
2019/11/12	2	28.58	0	0.00	29.35	2	1,182	0.17%
2019/11/11	7	29.04	12	29.00	29.05	-5	1,099	-0.45%
2019/11/08	14	28.41	0	0.00	28.05	14	983	1.42%
2019/11/06	0	0.00	1	26.80	26.70	-1	796	-0.13%
2019/10/31	0	0.00	3	26.77	26.45	-3	741	-0.40%
2019/10/29	2	26.30	0	0.00	26.40	2	720	0.28%
2019/10/25	0	0.00	8	26.99	26.50	-8	647	-1.24%
2019/10/24	0	0.00	1	25.90	25.85	-1	574	-0.17%
2019/10/22	5	25.78	0	0.00	25.80	5	567	0.88%
2019/10/21	10	26.19	2	26.30	26.10	8	560	1.43%
2019/10/18	2	26.10	0	0.00	26.00	2	544	0.37%
2019/10/14	0	0.00	5	25.02	25.15	-5	475	-1.05%
2019/10/07	5	24.72	0	0.00	24.65	5	449	1.11%
2019/09/25	0	0.00	2	23.90	23.75	-2	409	-0.49%
2019/09/12	2	25.15	0	0.00	25.10	2	347	0.58%
2019/08/15	0	0.00	3	21.70	21.70	-3	169	-1.77%
2019/07/11	0	0.00	5	22.00	21.90	-5	255	-1.96%
2019/07/02	0	0.00	5	22.00	22.10	-5	328	-1.52%
2019/06/20	0	0.00	8	21.80	21.90	-8	349	-2.29%
2019/06/14	0	0.00	3	21.65	21.60	-3	375	-0.80%
2019/06/12	1	21.65	0	0.00	21.65	1	399	0.25%
2019/06/05	2	21.90	0	0.00	21.50	2	449	0.45%
2019/03/15	0	0.00	1	26.55	26.45	-1	773	-0.13%
2019/03/13	0	0.00	2	26.30	26.30	-2	772	-0.26%
2019/03/08	0	0.00	5	25.65	25.85	-5	775	-0.64%
2019/02/26	0	0.00	1	25.55	26.00	-1	744	-0.13%
2019/02/25	1	26.60	0	0.00	26.15	1	732	0.14%
2019/02/22	0	0.00	1	25.90	26.00	-1	721	-0.14%
2019/02/21	0	0.00	5	26.00	25.90	-5	714	-0.70%
2019/02/20	1	25.90	0	0.00	25.70	1	709	0.14%
2019/01/21	0	23.15	1	23.30	23.20	-1	664	-0.15%
2018/12/26	5	22.95	0	0.00	22.05	5	646	0.77%
2018/12/20	1	25.65	51	24.71	25.00	-50	575	-8.69%
2018/12/19	53	25.01	3	25.00	24.95	50	509	9.81%
2018/12/10	0	0.00	0.2	22.25	22.05	-0.2	334	-0.07%
2018/12/05	0	0.00	4	23.25	24.00	-4	316	-1.26%
2018/11/29	0	0.00	3	21.68	21.55	-3	285	-1.05%
2018/11/28	1	21.60	7	21.54	21.60	-6	286	-2.09%
2018/11/27	5	21.51	0	0.00	21.50	5	293	1.70%
2018/11/26	4	21.49	0	0.00	21.55	4	298	1.34%
2018/11/23	4.2	21.37	4	21.23	21.00	0.2	307	0.08%
2018/11/09	0	0.00	5	20.99	20.90	-5	276	-1.81%
2018/11/08	3	20.63	0	0.00	21.05	3	270	1.11%
2018/11/07	3	20.70	22	20.96	20.75	-19	267	-7.11%
2018/11/02	1	16.35	0	0.00	16.50	1	215	0.46%
2018/10/12	0	0.00	12	16.85	16.85	-12	236	-5.06%
2018/09/12	20	21.03	0	0.00	20.95	20	248	8.05%
2018/09/03	0	0.00	2	22.60	22.35	-2	254	-0.78%
2018/08/31	0	0.00	18	22.86	22.90	-18	260	-6.90%
2018/08/06	0	0.00	4	22.45	22.45	-4	425	-0.94%
2018/07/24	2	21.30	0	0.00	21.35	2	482	0.41%
2018/06/27	0	0.00	2	21.15	21.25	-2	639	-0.31%
2018/06/15	2	22.00	0	0.00	22.05	2	709	0.28%
2018/06/08	0	0.00	4	22.45	22.50	-4	802	-0.50%
2018/06/04	4	21.95	0	0.00	22.05	4	1,159	0.34%
2018/05/28	10	21.70	0	0.00	21.70	10	1,217	0.82%
2018/05/23	20	21.75	0	0.00	21.85	20	1,189	1.68%
2018/05/16	2	21.08	0	0.00	21.00	2	1,159	0.17%
2018/05/14	0	0.00	2	21.35	21.20	-2	1,133	-0.18%
2018/05/11	5	23.89	0	0.00	23.50	5	1,056	0.47%
2018/04/09	0	0.00	0.3	26.10	26.25	-0.3	869	-0.04%
2018/04/03	0	0.00	1	26.15	26.40	-1	868	-0.12%
2018/04/02	1	26.60	0	0.00	26.45	1	864	0.12%
2018/03/30	1	26.50	0	0.00	26.30	1	853	0.12%
2018/03/26	0	0.00	8	26.50	26.30	-8	787	-1.02%
2018/03/23	8	27.00	0	0.00	26.80	8	779	1.03%
2018/03/22	1	26.50	0	0.00	26.30	1	758	0.13%
2018/03/20	2	26.78	5	26.60	26.65	-3	744	-0.40%
2018/03/09	1	27.35	0	0.00	27.60	1	588	0.17%
2018/03/08	6.3	28.95	0	0.00	29.20	6.3	508	1.25%
2018/01/08	0	0.00	2	25.90	26.00	-2	343	-0.58%