宏致 (3605)-群益金鼎-北高雄券商分點個股進出

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
53.5
漲跌
▲0.4
漲幅
+0.75%
成交量
1,278張
產業
上市電子零組件類股
314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－群益金鼎-北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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北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
2024/12/06	1	54.30	0	0.00	54.40	1	5,564	0.02%
2024/12/05	0	0.00	10	54.60	54.60	-10	5,549	-0.18%
2024/12/04	2	52.75	0	0.00	53.10	2	5,527	0.04%
2024/12/03	0	0.00	3	53.10	54.70	-3	5,492	-0.05%
2024/11/28	0	0.00	1	50.50	50.20	-1	5,545	-0.02%
2024/11/26	4	52.23	0	0.00	52.00	4	5,723	0.07%
2024/11/15	1	51.30	0	0.00	51.70	1	5,920	0.02%
2024/10/30	11	55.95	0	0.00	55.20	11	5,829	0.19%
2024/10/28	0	0.00	4	57.70	57.50	-4	5,819	-0.07%
2024/10/24	2	61.75	12	59.24	58.70	-10	5,751	-0.17%
2024/10/23	5	61.60	1	61.90	61.70	4	5,641	0.07%
2024/10/22	2	61.35	3	62.10	61.50	-1	5,570	-0.02%
2024/10/18	0	0.00	3	58.70	58.40	-3	5,308	-0.06%
2024/10/17	4	58.90	6	58.35	58.80	-2	5,276	-0.04%
2024/10/15	14	58.04	0	0.00	57.10	14	5,198	0.27%
2024/10/14	0	0.00	6	58.40	57.70	-6	5,085	-0.12%
2024/10/11	1	55.80	6	57.00	55.30	-5	4,981	-0.10%
2024/10/09	7	57.17	1	56.20	56.30	6	4,927	0.12%
2024/10/08	1	54.50	1	54.20	54.30	0	4,815	0.00%
2024/09/27	8	56.03	0	0.00	55.00	8	4,600	0.17%
2024/09/26	10.2	59.71	8	58.84	58.00	2.2	4,386	0.05%
2024/09/25	11	56.71	16	57.92	60.70	-5	3,944	-0.13%
2024/09/24	16	55.73	0	0.00	55.20	16	3,654	0.44%
2024/09/23	16	58.60	4	60.55	61.10	12	3,258	0.37%
2024/09/18	2	59.55	2	60.55	55.60	0	2,825	0.00%
2024/09/16	1	55.90	0	0.00	57.50	1	2,528	0.04%
2024/09/13	1	54.00	1	54.40	55.30	0	2,332	0.00%
2024/09/11	0	0.00	2	52.00	51.70	-2	2,218	-0.09%
2024/09/10	1	51.30	1	53.30	49.60	0	2,191	0.00%
2024/09/03	0	0.00	1	53.80	53.70	-1	2,109	-0.05%
2024/08/30	1	55.20	0	0.00	52.90	1	2,113	0.05%
2024/08/29	3	55.00	2	56.10	56.70	1	2,038	0.05%
2024/08/28	3	54.37	1.1	54.43	55.20	1.9	1,992	0.10%
2024/08/27	1	53.50	0	0.00	53.80	1	1,884	0.05%
2024/08/26	0	0.00	2	53.15	53.60	-2	1,713	-0.12%
2024/08/21	0	0.00	1	48.90	48.75	-1	1,849	-0.05%
2024/08/16	2	50.10	0	0.00	50.00	2	2,154	0.09%
2024/08/15	1	50.00	0	0.00	50.20	1	2,194	0.05%
2024/08/14	0	48.50	0	0.00	48.15	0	2,239	0.00%
2024/08/13	1	46.10	1	47.30	47.40	0	2,227	0.00%
2024/08/06	0	0.00	0.1	38.70	39.40	-0.1	2,522	0.00%
2024/08/02	1	47.45	0	0.00	47.55	1	2,463	0.04%
2024/08/01	1	49.20	0	0.00	49.00	1	2,452	0.04%
2024/07/31	1	47.80	1	49.20	49.30	0	2,433	0.00%
2024/07/29	0	47.40	0	0.00	47.00	0	2,422	0.00%
2024/07/23	0	47.50	0	0.00	47.80	0	2,433	0.00%
2024/07/19	2	48.03	1	48.36	48.10	1	2,457	0.04%
2024/07/18	1	49.50	1	49.50	49.45	0	2,448	0.00%
2024/07/17	4	51.58	8	51.21	50.40	-4	2,434	-0.16%
2024/07/16	1	48.00	0	0.00	48.95	1	2,387	0.04%
2024/07/15	4	49.06	1	49.35	48.50	3	2,494	0.12%
2024/07/12	1	48.00	0	0.00	48.15	1	2,526	0.04%
2024/07/11	0	49.35	2	49.00	48.50	-2	2,521	-0.08%
2024/07/10	1	49.50	1	49.70	49.55	0	2,515	0.00%
2024/07/09	1	47.15	0	0.00	47.10	1	2,480	0.04%
2024/07/08	1	47.55	0	0.00	48.00	1	2,471	0.04%
2024/07/05	2	49.30	1	50.00	49.90	1	2,451	0.04%
2024/07/01	2	48.60	0	0.00	48.00	2	2,470	0.08%
2024/06/28	0	0.00	3	48.17	49.20	-3	2,443	-0.12%
2024/06/27	0	0.00	0	46.80	46.50	0	2,401	0.00%
2024/06/24	0	0.00	2	46.70	46.40	-2	2,454	-0.08%
2024/06/21	1	45.70	1	45.35	45.55	0	2,437	0.00%
2024/06/20	7	46.00	7	45.30	45.30	0	2,431	0.00%
2024/06/19	1	45.40	0	0.00	46.45	1	2,419	0.04%
2024/06/18	0	0.00	1	46.20	45.80	-1	2,402	-0.04%
2024/06/14	0	0.00	0.2	47.90	48.50	-0.2	2,379	-0.01%
2024/06/13	1	48.00	0	0.00	47.70	1	2,375	0.04%
2024/06/11	1	47.55	0	0.00	48.10	1	2,385	0.04%
2024/06/07	1	50.00	1	50.40	49.65	0	2,432	0.00%
2024/06/05	1	47.45	0	0.00	47.50	1	2,414	0.04%
2024/05/31	0	0.00	1	51.80	50.50	-1	2,430	-0.04%
2024/05/27	1.1	51.82	3	51.70	50.70	-1.9	2,583	-0.07%
2024/05/24	0	0.00	2	51.00	52.00	-2	2,447	-0.08%
2024/05/23	2	48.45	1	47.85	48.45	1	2,223	0.04%
2024/05/22	3	47.42	3	47.78	47.20	0	2,192	0.00%
2024/05/21	1	46.55	4	47.50	46.75	-3	2,126	-0.14%
2024/05/20	4	46.65	1	47.00	46.65	3	2,053	0.15%
2024/05/17	0.2	42.86	1	42.65	43.40	-0.8	1,968	-0.04%
2024/05/16	0	0.00	2	43.33	43.50	-2	1,968	-0.10%
2024/05/14	14	41.97	14	42.79	41.10	0	1,890	0.00%
2024/05/13	0	0.00	2	42.70	44.95	-2	1,814	-0.11%
2024/05/10	0	0.00	1	40.75	40.95	-1	1,698	-0.06%
2024/05/07	1	38.85	0	0.00	39.10	1	1,855	0.05%
2024/05/06	1	39.30	0	0.00	39.40	1	2,072	0.05%
2024/04/30	0	0.00	1	41.50	40.55	-1	2,469	-0.04%
2024/04/29	0	0.00	1	41.45	41.45	-1	2,452	-0.04%
2024/04/22	2	40.62	2	39.40	38.50	0	2,357	0.00%
2024/04/19	9	40.76	13	40.81	40.20	-4	2,323	-0.17%
2024/04/18	0	0.00	1	39.10	39.60	-1	2,199	-0.05%
2024/04/17	0	0.00	0	35.95	36.00	0	2,155	0.00%
2024/04/16	1	36.05	0	0.00	35.55	1	2,151	0.05%
2024/04/08	0	0.00	1	40.30	38.90	-1	2,107	-0.05%
2024/04/01	0	0.00	11	37.94	38.10	-11	2,037	-0.54%
2024/03/29	11	38.84	8	37.87	38.70	3	2,013	0.15%
2024/03/26	2	35.83	0	0.00	35.30	2	1,927	0.10%
2024/03/25	0	36.23	0	0.00	36.00	0	1,947	0.00%
2024/03/20	2	36.40	0	0.00	35.50	2	1,956	0.10%
2024/03/14	1	35.70	0	0.00	35.90	1	1,968	0.05%
2024/03/13	5	38.06	0	0.00	36.45	5	1,949	0.26%
2024/03/12	4	40.65	0	0.00	40.35	4	1,887	0.21%
2024/03/07	1	40.50	1	41.54	40.50	0	1,843	0.00%
2024/03/06	4	41.09	2	42.10	42.20	2	1,803	0.11%
2024/03/05	1	41.65	0	0.00	41.50	1	1,755	0.06%
2024/03/04	3	42.37	6	43.33	42.55	-3	1,714	-0.17%
2024/03/01	6	41.48	3	42.83	43.00	3	1,580	0.19%
2024/02/29	1	38.20	0	0.00	39.15	1	1,419	0.07%
2024/02/26	0	0.00	0.3	37.85	38.10	-0.3	1,376	-0.02%
2024/02/20	2	36.80	0	0.00	36.75	2	1,323	0.15%
2024/02/16	2	36.90	0	0.00	37.90	2	1,284	0.16%
2024/02/05	2	37.35	0	0.00	37.25	2	1,252	0.16%
2024/01/31	3	38.57	2	38.90	38.70	1	1,142	0.09%
2024/01/30	0	38.50	0	0.00	38.90	0	1,069	0.00%
2024/01/29	4	38.94	3	39.12	38.70	1	1,026	0.10%
2024/01/24	2	34.13	0	34.90	34.35	2	481	0.42%
2024/01/19	2	31.00	0	0.00	31.20	2	362	0.55%
2024/01/10	1	31.00	0	0.00	30.90	1	354	0.28%
2024/01/03	1	31.45	0	0.00	31.35	1	348	0.29%
2023/12/20	0	0.00	0	33.15	33.45	0	319	0.00%
2023/12/18	0	32.49	0	0.00	32.45	0	281	0.00%
2023/12/14	4	32.08	1	31.75	31.70	3	268	1.12%
2023/12/13	3	32.65	7	32.66	33.00	-4	242	-1.65%
2023/12/08	0	31.55	0	0.00	31.75	0	220	0.00%
2023/12/07	2	31.25	0	0.00	31.35	2	216	0.92%
2023/12/06	0	31.80	0	0.00	31.55	0	212	0.00%
2023/12/05	2	32.70	0	0.00	32.05	2	211	0.95%
2023/12/04	1	31.30	0	0.00	31.20	1	181	0.55%
2023/11/01	0	0.00	3	28.12	27.90	-3	126	-2.36%
2023/10/13	0	29.20	0	0.00	29.05	0	190	0.00%
2023/09/13	0	28.25	0	0.00	28.15	0	215	0.01%
2023/09/06	0	28.30	0	0.00	28.10	0	219	0.00%
2023/09/05	0	28.20	0	0.00	28.10	0	218	0.00%
2023/08/30	0	27.55	0	0.00	27.90	0	224	0.00%
2023/08/28	0	27.00	0	0.00	26.80	0	228	0.02%
2023/08/21	0	26.65	0	0.00	26.80	0	236	0.00%
2023/08/18	0	27.05	0	0.00	26.80	0	236	0.00%
2023/07/31	0	0.00	5	30.10	30.05	-5	257	-1.94%
2023/07/24	0.1	30.90	0	0.00	30.60	0.1	244	0.02%
2023/07/19	1	31.00	1	31.75	30.90	0	240	0.00%
2023/07/18	1	31.35	0	0.00	31.70	1	229	0.43%
2023/07/11	5	29.95	0	0.00	29.90	5	212	2.35%
2023/06/30	0.1	29.55	0	0.00	29.60	0.1	220	0.02%
2023/06/05	2	30.60	0	0.00	30.40	2	294	0.68%
2023/05/24	0	29.25	0.1	29.25	29.05	-0.1	294	-0.04%
2023/05/23	0	29.40	0	0.00	29.20	0	298	0.01%
2023/05/11	0	0.00	25	28.29	28.35	-25	325	-7.67%
2023/04/25	0	31.39	0	0.00	30.10	0	317	0.00%
2023/04/19	0	31.80	0	0.00	31.65	0	310	0.00%
2023/04/18	0	0.00	2	31.95	31.60	-2	309	-0.65%
2023/04/17	0	31.80	0	0.00	31.55	0	307	0.00%
2023/04/14	0	31.85	0	0.00	31.75	0	305	0.00%
2023/04/10	2	31.20	0	0.00	31.40	2	295	0.68%
2023/04/06	0	31.08	0	0.00	31.00	0	290	0.01%
2023/03/31	1	31.31	0	0.00	31.40	1	285	0.36%
2023/03/27	1	31.35	0	0.00	31.65	1	276	0.36%
2023/03/15	0	34.00	0	0.00	34.00	0	227	0.00%
2023/03/07	0	0.00	2	35.10	35.10	-2	302	-0.66%
2023/03/06	2	35.15	0	0.00	34.90	2	299	0.67%
2023/02/06	0	0.00	2	33.55	33.40	-2	280	-0.71%
2023/01/12	1.1	31.91	0	0.00	31.85	1.1	291	0.38%
2022/12/09	1	33.85	0	0.00	33.40	1	338	0.30%
2022/12/07	4	33.56	0	0.00	33.20	4	338	1.18%
2022/12/05	20	35.11	0	0.00	34.85	20	331	6.03%
2022/12/02	1	34.10	0	0.00	34.65	1	321	0.31%
2022/12/01	1	33.70	0	0.00	34.70	1	305	0.33%
2022/11/14	0	0.00	0.2	31.10	31.10	-0.2	251	-0.09%
2022/11/11	0	0.00	13.1	31.01	30.90	-13.1	248	-5.29%
2022/08/29	8	36.66	0	0.00	36.65	8	415	1.93%
2022/08/18	0	38.45	0	0.00	37.80	0	424	0.00%
2022/08/16	0.1	38.00	0	0.00	37.75	0.1	429	0.02%
2022/07/15	0	0.00	3	38.15	38.20	-3	509	-0.59%
2022/07/07	0	0.00	1	34.75	35.45	-1	517	-0.19%
2022/07/04	1	34.15	1	33.75	33.55	0	551	0.00%
2022/07/01	3	35.40	0	0.00	33.90	3	563	0.53%
2022/06/30	0	0.00	1	37.70	37.50	-1	548	-0.18%
2022/06/01	0.1	43.00	0	0.00	42.65	0.1	1,004	0.00%
2022/05/23	0	0.00	1	41.60	41.50	-1	1,713	-0.06%
2022/05/20	1	42.45	0	0.00	42.20	1	1,764	0.06%
2022/05/16	0	0.00	1.1	41.11	40.50	-1.1	2,193	-0.05%
2022/05/10	0	0.00	0	41.05	40.95	0	2,411	0.00%
2022/05/09	0	0.00	2	39.95	39.90	-2	2,514	-0.08%
2022/05/06	0	0.00	7	41.11	41.60	-7	2,512	-0.28%
2022/05/04	0	0.00	0	42.20	42.10	0	2,517	0.00%
2022/04/27	0	41.95	0	0.00	41.15	0	2,572	0.00%
2022/04/25	0	42.15	0	0.00	41.90	0	2,578	0.00%
2022/04/22	0	43.80	0	0.00	44.50	0	2,578	0.00%
2022/04/20	0	0.00	1	43.80	43.85	-1	2,606	-0.04%
2022/04/18	0	43.55	0	0.00	42.95	0	2,690	0.00%
2022/04/14	1	44.70	0	0.00	44.75	1	2,722	0.04%
2022/04/12	2	43.40	0	0.00	43.25	2	2,740	0.07%
2022/04/07	1	46.40	0	0.00	45.30	1	2,817	0.04%
2022/04/06	1	46.30	0	0.00	46.55	1	2,920	0.03%
2022/04/01	1	46.40	0	0.00	46.70	1	3,077	0.03%
2022/03/31	1	46.75	0	0.00	46.65	1	3,191	0.03%
2022/03/30	1	50.50	0	50.60	50.60	1	3,146	0.03%
2022/03/29	1	50.00	0	0.00	50.00	1	3,209	0.03%
2022/03/25	1	50.50	0	51.00	50.50	1	3,251	0.03%
2022/03/24	0	51.00	1	51.20	51.00	-1	3,245	-0.03%
2022/03/23	3	50.60	0	0.00	50.80	3	3,237	0.09%
2022/03/17	0	0.00	1	48.50	48.90	-1	3,243	-0.03%
2022/03/14	0	48.80	1	48.00	48.05	-1	3,219	-0.03%
2022/03/11	2	48.70	3	48.67	48.20	-1	3,229	-0.03%
2022/03/10	0	50.30	2	49.95	49.90	-2	3,203	-0.06%
2022/03/09	1	48.70	1	49.00	48.80	0	3,196	0.00%
2022/03/08	2	49.10	1	50.50	48.70	1	3,208	0.03%
2022/03/04	4	53.38	8	52.59	52.30	-4	3,199	-0.13%
2022/03/03	5	55.60	6	54.23	53.40	-1	3,185	-0.03%
2022/03/02	14	54.66	3	54.57	54.80	11	3,101	0.35%
2022/03/01	11	53.70	7	53.66	54.00	4	3,083	0.13%
2022/02/25	3	51.00	0	0.00	51.20	3	2,979	0.10%
2022/02/24	2	51.70	4.2	51.82	49.75	-2.2	3,030	-0.07%
2022/02/22	7	53.07	7	52.21	53.50	0	3,071	0.00%
2022/02/21	0	53.00	1	52.50	52.70	-1	3,106	-0.03%
2022/02/18	5	53.08	6	52.58	53.00	-1	3,106	-0.03%
2022/02/17	2	54.50	2	54.25	52.20	0	3,086	0.00%
2022/02/16	6.2	53.22	3.2	52.78	53.40	3	3,050	0.10%
2022/02/15	10	51.53	5	52.00	51.70	5	3,090	0.16%
2022/02/11	2	50.00	0	0.00	50.20	2	2,954	0.07%
2022/02/10	2	50.00	5	50.00	50.20	-3	2,947	-0.10%
2022/02/09	7	49.34	2	49.80	50.00	5	2,912	0.17%
2022/02/07	0	46.05	0	0.00	46.90	0	2,857	0.00%
2022/01/25	0	46.65	0	0.00	46.15	0	2,913	0.00%
2022/01/24	0	46.50	0	0.00	46.35	0	2,987	0.00%
2022/01/20	0	0.00	2	47.55	48.00	-2	3,017	-0.07%
2022/01/18	0	0.00	19	47.38	47.00	-19	3,024	-0.63%
2022/01/17	9	47.22	0	0.00	47.10	9	3,054	0.29%
2022/01/14	0.7	46.08	17	45.80	46.45	-16.3	3,070	-0.53%
2022/01/13	11	47.78	1	47.70	47.35	10	3,061	0.33%
2022/01/12	7.5	46.92	3	47.00	47.30	4.5	3,045	0.15%
2022/01/07	2	49.05	0	0.00	48.95	2	2,962	0.07%
2022/01/05	0	0.00	2	50.30	50.40	-2	2,922	-0.07%
2021/12/29	2	52.60	0	0.00	53.00	2	2,829	0.07%
2021/12/28	12	53.85	1	52.70	52.60	11	2,744	0.40%
2021/12/27	2	52.35	2	52.50	52.10	0	2,609	0.00%
2021/12/24	3	50.33	2	49.60	49.70	1	2,502	0.04%
2021/12/23	1	50.70	1	50.30	50.90	0	2,438	0.00%
2021/12/16	1	49.50	0	0.00	49.50	1	2,377	0.04%
2021/12/15	0	0.00	23	49.07	49.10	-23	2,393	-0.96%
2021/12/14	8	49.49	0	0.00	48.70	8	2,404	0.33%
2021/12/13	1	50.20	18	50.10	50.10	-17	2,405	-0.71%
2021/12/10	1	49.00	1	47.90	48.50	0	2,382	0.00%
2021/12/07	10	49.18	0	0.00	48.65	10	2,392	0.42%
2021/12/06	3	49.82	1	49.95	49.95	2	2,369	0.08%
2021/12/03	8	50.79	0	0.00	50.50	8	2,377	0.34%
2021/12/02	10	50.91	5	50.84	50.80	5	2,386	0.21%
2021/12/01	6	51.88	2	51.80	51.90	4	2,381	0.17%
2021/11/29	0	0.00	2	48.75	48.85	-2	2,321	-0.09%
2021/11/26	2	49.83	2	50.00	50.00	0	2,310	0.00%
2021/11/25	8	53.50	15	51.66	50.50	-7	2,278	-0.31%
2021/11/24	7	51.79	2	52.00	52.00	5	2,140	0.23%
2021/11/23	0	0.00	4	51.90	51.50	-4	2,113	-0.19%
2021/11/22	6	52.47	1	51.80	53.40	5	2,024	0.25%
2021/11/19	4	49.91	0	0.00	50.10	4	1,894	0.21%
2021/11/18	3	49.60	2	50.05	49.70	1	1,857	0.05%
2021/11/16	0	0.00	5	47.60	47.45	-5	1,762	-0.28%
2021/11/15	11	48.88	1	49.90	48.40	10	1,732	0.58%
2021/11/12	3	50.97	2	51.65	51.30	1	1,608	0.06%
2021/11/09	0	0.00	2	47.60	47.40	-2	1,467	-0.14%
2021/11/04	0	0.00	1	47.75	47.75	-1	1,496	-0.07%
2021/11/03	0	0.00	1	47.20	47.00	-1	1,485	-0.07%
2021/11/02	5	48.09	0	0.00	47.10	5	1,504	0.33%
2021/11/01	1	49.25	1	48.50	48.85	0	1,490	0.00%
2021/10/25	1	44.10	1	44.05	44.10	0	1,530	0.00%
2021/10/22	1	43.05	0	0.00	45.20	1	1,563	0.06%
2021/10/18	0	42.75	0	0.00	42.25	0	1,915	0.00%
2021/09/29	0	0.00	3	44.75	44.70	-3	3,386	-0.09%
2021/09/14	1	51.00	1	51.20	51.00	0	4,489	0.00%
2021/09/09	0	0.00	0	49.55	49.60	0	4,512	0.00%
2021/08/26	3	52.40	0	0.00	52.20	3	4,727	0.06%
2021/08/11	0	0.00	2	54.80	54.20	-2	4,745	-0.04%
2021/08/06	2	58.00	3	58.60	57.60	-1	4,779	-0.02%
2021/08/04	7	60.21	2	60.00	60.00	5	4,816	0.10%
2021/07/29	1	56.40	0	0.00	56.90	1	4,787	0.02%
2021/07/27	5.1	58.72	7	58.79	57.60	-1.9	4,753	-0.04%
2021/07/26	4	60.18	0	0.00	60.30	4	4,753	0.08%
2021/07/23	1	58.70	0	0.00	59.00	1	4,728	0.02%
2021/07/21	0	0.00	2	62.00	64.80	-2	4,487	-0.04%
2021/07/20	3	60.97	0	0.00	60.20	3	4,340	0.07%
2021/07/15	0	0.00	2	59.80	61.30	-2	4,302	-0.05%
2021/07/13	2	61.30	3	61.00	58.50	-1	4,165	-0.02%
2021/07/12	2	61.50	0	0.00	62.10	2	3,988	0.05%
2021/07/09	3	58.23	7	59.77	59.30	-4	3,770	-0.11%
2021/07/08	9	54.50	8.1	55.81	57.60	0.9	3,560	0.03%
2021/07/07	0	0.00	2	53.00	52.40	-2	3,387	-0.06%
2021/07/06	2	52.30	2	54.20	51.90	0	3,430	0.00%
2021/07/05	2	52.30	2	51.90	52.80	0	3,401	0.00%
2021/07/02	1	49.95	2	50.60	52.10	-1	3,365	-0.03%
2021/07/01	1	50.70	1	51.20	50.30	0	3,369	0.00%
2021/06/30	2	52.15	1	52.50	51.80	1	3,349	0.03%
2021/06/29	7	52.28	4	51.53	51.40	3	3,308	0.09%
2021/06/28	11.1	53.00	14.3	53.43	54.30	-3.2	3,069	-0.10%
2021/06/25	0	0.00	1	48.60	49.45	-1	2,729	-0.04%
2021/06/24	11	49.25	11	48.16	47.55	0	2,645	0.00%
2021/06/23	2	45.90	0	0.00	46.80	2	2,510	0.08%
2021/06/17	0	0.00	1	44.80	44.95	-1	2,623	-0.04%
2021/06/10	0	0.00	1	47.85	47.85	-1	3,067	-0.03%
2021/06/07	0	0.00	6	45.69	45.55	-6	3,015	-0.20%
2021/06/02	8	46.85	0	0.00	46.35	8	3,008	0.27%
2021/05/14	3	38.60	0	0.00	38.55	3	3,390	0.09%
2021/05/12	1	39.50	0	0.00	39.00	1	3,360	0.03%
2021/05/11	0	0.00	1	42.80	42.40	-1	3,297	-0.03%
2021/05/10	0	0.00	3	40.63	40.75	-3	3,211	-0.09%
2021/05/05	0	0.00	2	39.65	39.75	-2	3,278	-0.06%
2021/05/04	0	0.00	7	40.19	40.30	-7	3,308	-0.21%
2021/05/03	5	44.00	2	43.30	42.15	3	3,289	0.09%
2021/04/28	5	45.60	0	0.00	45.85	5	3,304	0.15%
2021/04/22	2	47.43	2	46.98	46.15	0	3,636	0.00%
2021/04/19	0	0.00	1	47.65	47.65	-1	3,647	-0.03%
2021/04/16	0	0.00	1	47.20	46.60	-1	3,669	-0.03%
2021/04/15	0	45.95	1	45.80	45.75	-1	3,735	-0.03%
2021/04/14	2	46.45	1	46.40	45.45	1	3,803	0.03%
2021/04/13	0	0.00	3	48.15	46.20	-3	3,917	-0.08%
2021/04/12	3	49.32	1	49.00	49.25	2	4,128	0.05%
2021/04/07	0	0.00	4	47.15	47.50	-4	4,415	-0.09%
2021/04/06	0	46.15	10	46.85	46.70	-10	4,526	-0.22%
2021/04/01	2	45.52	0	0.00	45.70	2	4,698	0.04%
2021/03/31	0	0.00	6	45.23	45.05	-6	4,784	-0.13%
2021/03/30	7	44.83	2	44.85	45.20	5	4,959	0.10%
2021/03/29	2	45.53	0	0.00	45.50	2	5,298	0.04%
2021/03/26	7	46.02	3	46.10	46.10	4	5,714	0.07%
2021/03/25	3	44.40	0	0.00	44.15	3	5,803	0.05%
2021/03/23	0	0.00	2	44.70	44.70	-2	5,890	-0.03%
2021/03/22	6	46.59	2	46.45	46.25	4	5,824	0.07%
2021/03/19	8	47.76	6	48.13	47.50	2	5,753	0.03%
2021/03/18	39	47.85	37	48.75	50.40	2	5,507	0.04%
2021/03/15	2	46.90	2	46.75	46.45	0	5,215	0.00%
2021/03/10	0	0.00	1	45.55	45.25	-1	5,173	-0.02%
2021/03/09	1	45.15	0	0.00	43.70	1	5,151	0.02%
2021/03/08	0	0.00	1	45.00	45.20	-1	5,118	-0.02%
2021/03/05	1	44.50	2	44.98	44.20	-1	5,092	-0.02%
2021/03/04	3	45.13	1	46.05	44.90	2	5,080	0.04%
2021/03/03	0	0.00	1	45.30	45.65	-1	5,075	-0.02%
2021/03/02	2	46.45	2	46.28	45.10	0	5,062	0.00%
2021/02/26	0	0.00	4	46.69	46.90	-4	5,044	-0.08%
2021/02/25	1	45.70	0	0.00	45.60	1	5,007	0.02%
2021/02/24	6	47.75	4	48.29	46.15	2	4,976	0.04%
2021/02/23	2	47.58	2	48.13	47.65	0	4,944	0.00%
2021/02/22	5	47.86	1	47.40	47.25	4	4,886	0.08%
2021/02/19	1	45.05	2	44.85	45.35	-1	4,733	-0.02%
2021/02/18	2	44.00	0	0.00	44.35	2	4,702	0.04%
2021/02/17	0	0.00	2	42.65	43.10	-2	4,627	-0.04%
2021/02/05	1	42.35	0	0.00	42.10	1	4,623	0.02%
2021/02/04	0	0.00	5	42.00	41.75	-5	4,715	-0.11%
2021/02/01	0	0.00	1	39.60	40.05	-1	4,868	-0.02%
2021/01/29	0	0.00	4	40.20	40.40	-4	4,867	-0.08%
2021/01/28	4	42.80	0	0.00	42.10	4	4,839	0.08%
2021/01/27	1	41.45	3	41.53	41.50	-2	4,858	-0.04%
2021/01/26	7	42.15	9	41.72	41.55	-2	4,869	-0.04%
2021/01/22	1	42.65	20	41.65	42.05	-19	4,823	-0.39%
2021/01/21	1	42.60	0	0.00	42.00	1	4,814	0.02%
2021/01/20	3	44.78	3	44.13	41.60	0	4,778	0.00%
2021/01/19	2	43.90	2	45.70	44.10	0	4,711	0.00%
2021/01/18	2	44.20	1	43.25	45.20	1	4,673	0.02%
2021/01/15	10	44.52	13	44.83	45.70	-3	4,629	-0.06%
2021/01/14	1	44.50	2	43.55	43.90	-1	4,505	-0.02%
2021/01/13	1	43.40	0	0.00	43.05	1	4,485	0.02%
2021/01/08	0	0.00	1	42.90	44.25	-1	4,460	-0.02%
2021/01/07	1	45.30	0	0.00	44.75	1	4,477	0.02%
2021/01/06	2	46.58	3	46.63	44.55	-1	4,542	-0.02%
2021/01/05	6	47.43	4	47.53	46.70	2	4,576	0.04%
2021/01/04	12	45.50	8.3	44.96	46.45	3.7	4,310	0.09%
2020/12/31	8	42.25	5	41.89	42.25	3	4,082	0.07%
2020/12/30	1	42.60	3	43.12	42.90	-2	3,952	-0.05%
2020/12/29	5	43.45	6	43.18	42.50	-1	3,922	-0.03%
2020/12/28	12	41.97	10	42.38	42.15	2	3,793	0.05%
2020/12/25	3	39.42	3	39.93	39.50	0	3,577	0.00%
2020/12/24	1	39.20	2	39.18	39.00	-1	3,509	-0.03%
2020/12/23	42	38.99	44	38.84	38.65	-2	3,330	-0.06%
2020/12/22	5	37.52	17	37.30	37.70	-12	2,976	-0.40%
2020/12/21	1	35.40	12	33.23	34.90	-11	2,566	-0.43%
2020/12/18	12	33.52	14	33.28	33.10	-2	2,447	-0.08%
2020/12/16	0	0.00	1	30.80	30.80	-1	2,348	-0.04%
2020/12/15	4	31.00	9	30.82	30.80	-5	2,342	-0.21%
2020/12/10	1	32.40	0	0.00	32.00	1	2,422	0.04%
2020/12/09	0	0.00	2	32.40	32.40	-2	2,434	-0.08%
2020/12/04	2	31.10	0	0.00	31.10	2	2,652	0.08%
2020/12/03	1	31.50	0	0.00	31.25	1	2,684	0.04%
2020/11/26	1	31.70	1	31.85	32.20	0	2,916	0.00%
2020/11/25	6	31.17	1	31.00	31.15	5	2,999	0.17%
2020/11/23	10	32.35	0	0.00	32.00	10	3,109	0.32%
2020/11/20	0	0.00	1	32.05	31.95	-1	3,198	-0.03%
2020/11/19	2	32.45	2	32.45	32.55	0	3,357	0.00%
2020/11/17	2	32.95	0	0.00	33.20	2	3,757	0.05%
2020/11/12	3	33.20	2	33.15	32.85	1	4,062	0.02%
2020/11/09	3	35.62	5	36.32	36.30	-2	4,110	-0.05%
2020/11/06	0	0.00	2.1	34.10	34.10	-2.1	4,143	-0.05%
2020/11/05	0	0.00	2	34.70	34.80	-2	4,245	-0.05%
2020/11/04	3	34.45	2	35.10	35.20	1	4,238	0.02%
2020/11/03	2	33.65	0	0.00	33.85	2	4,198	0.05%
2020/10/30	2	32.30	0	0.00	32.30	2	4,203	0.05%
2020/10/28	1	33.50	4	33.93	33.30	-3	4,163	-0.07%
2020/10/26	1	35.30	6	34.49	34.35	-5	4,112	-0.12%
2020/10/23	4	34.61	0	0.00	34.95	4	4,080	0.10%
2020/10/19	3	33.25	0	0.00	33.55	3	4,059	0.07%
2020/10/16	6	34.27	6	33.92	33.30	0	4,106	0.00%
2020/10/15	8	34.53	3	34.43	35.40	5	4,014	0.12%
2020/10/14	13	33.90	10	34.55	34.20	3	3,920	0.08%
2020/10/13	10	34.03	3	33.75	34.15	7	3,783	0.19%
2020/10/12	0	0.00	1	32.40	32.40	-1	3,598	-0.03%
2020/10/07	1	31.55	5	31.55	31.55	-4	3,595	-0.11%
2020/10/06	2	32.78	2	32.98	32.40	0	3,601	0.00%
2020/10/05	1	32.00	0	0.00	32.10	1	3,573	0.03%
2020/09/29	1	31.40	1	32.35	31.40	0	3,610	0.00%
2020/09/28	3	31.10	0	0.00	31.10	3	3,578	0.08%
2020/09/15	0	0.00	0.8	30.40	30.60	-0.8	3,614	-0.02%
2020/09/14	0	0.00	1	30.70	30.60	-1	3,720	-0.03%
2020/09/11	1	31.30	0	0.00	30.60	1	3,748	0.03%
2020/09/10	8	33.47	8	33.29	32.10	0	3,712	0.00%
2020/09/04	1	31.50	0	0.00	31.50	1	3,533	0.03%
2020/08/27	1	31.85	0	0.00	31.70	1	3,280	0.03%
2020/08/24	4	32.05	5	32.07	33.70	-1	2,963	-0.03%
2020/08/21	4	31.61	3	31.87	32.05	1	2,735	0.04%
2020/08/20	0.1	29.10	2	28.95	29.20	-1.9	2,571	-0.07%
2020/08/19	0	0.00	1	31.40	30.75	-1	2,465	-0.04%
2020/08/18	5	30.69	9	29.96	29.50	-4	2,341	-0.17%
2020/08/17	4	29.70	2	29.65	29.65	2	2,224	0.09%
2020/08/14	2	28.75	0	0.00	28.65	2	2,169	0.09%
2020/08/13	2	30.23	0	0.00	28.65	2	2,135	0.09%
2020/08/12	5	29.75	5	30.01	30.10	0	1,993	0.00%
2020/07/10	0	0.00	1	27.60	27.65	-1	1,799	-0.06%
2020/06/29	0	28.00	1	28.20	28.20	-1	1,694	-0.06%
2020/06/23	2	27.55	0	0.00	27.05	2	1,659	0.12%
2020/06/22	1	29.67	2	29.00	28.40	-1	1,634	-0.06%
2020/06/19	1	27.70	3	29.60	28.50	-2	1,574	-0.13%
2020/06/10	0	0.00	1	26.55	26.45	-1	1,354	-0.07%
2020/06/05	2	26.43	0	0.00	26.40	2	1,356	0.15%
2020/06/03	7	25.91	7	25.93	25.70	0	1,287	0.00%
2020/06/02	1	25.35	0	0.00	25.20	1	1,263	0.08%
2020/05/29	0	0.00	2	24.40	24.40	-2	1,206	-0.17%
2020/05/28	2	24.70	1	24.90	24.70	1	1,206	0.08%
2020/05/27	1	24.90	0	0.00	25.05	1	1,206	0.08%
2020/05/25	1	24.45	1	24.45	24.45	0	1,200	0.00%
2020/05/12	1	25.60	1	25.20	25.10	0	1,108	0.00%
2020/05/11	1	25.20	1	24.95	25.05	0	1,080	0.00%
2020/04/29	2	23.70	2	23.95	24.60	0	980	0.00%
2020/03/02	0	27.65	0	0.00	25.10	0	1,900	0.00%
2020/01/16	6	30.15	0	0.00	30.10	6	2,712	0.22%
2020/01/14	2	30.50	0	0.00	30.45	2	2,702	0.07%
2020/01/10	0	0.00	1	29.85	29.60	-1	2,682	-0.04%
2020/01/09	1	29.35	0	0.00	29.05	1	2,661	0.04%
2020/01/06	1	30.15	0	0.00	30.40	1	2,631	0.04%
2020/01/03	1	30.70	0	0.00	30.70	1	2,607	0.04%
2019/12/31	0	0.00	1	31.30	31.00	-1	2,552	-0.04%
2019/12/30	1	33.10	0	0.00	32.00	1	2,493	0.04%
2019/12/27	2	30.95	2	31.30	32.45	0	2,304	0.00%
2019/12/11	2	30.00	0	0.00	29.65	2	1,963	0.10%
2019/12/05	1	28.85	0	0.00	29.25	1	1,886	0.05%
2019/12/02	0	0.00	1	27.95	27.80	-1	1,837	-0.05%
2019/11/28	1	29.30	0	0.00	29.60	1	1,718	0.06%
2019/11/27	2	29.25	0	0.00	29.15	2	1,689	0.12%
2019/11/26	0	0.00	21	29.74	29.25	-21	1,669	-1.26%
2019/11/25	21	29.79	0	0.00	29.80	21	1,607	1.31%
2019/11/19	24	29.52	53	29.71	29.50	-29	1,469	-1.97%
2019/11/18	30	29.28	0	0.00	29.35	30	1,343	2.23%
2019/11/14	0	0.00	31	28.02	28.00	-31	1,276	-2.43%
2019/11/13	22	28.84	36	29.22	28.45	-14	1,241	-1.13%
2019/11/12	36	29.12	10	28.50	29.35	26	1,182	2.20%
2019/11/11	44	28.89	40	28.93	29.05	4	1,099	0.36%
2019/11/08	20	28.48	1	28.40	28.05	19	983	1.93%
2019/11/06	1	27.30	0	0.00	26.70	1	796	0.13%
2019/11/05	0	0.00	2	26.95	26.90	-2	771	-0.26%
2019/10/31	0	0.00	1	26.80	26.45	-1	741	-0.13%
2019/10/30	1	26.35	0	0.00	26.50	1	727	0.14%
2019/10/29	3	26.77	0	0.00	26.40	3	720	0.42%
2019/10/25	2	26.80	1	27.30	26.50	1	647	0.15%
2019/10/21	2	26.25	0	0.00	26.10	2	560	0.36%
2019/10/15	2	25.75	0	0.00	25.50	2	519	0.39%
2019/09/12	29	25.37	29	25.50	25.10	0	347	0.00%
2019/09/11	4	24.00	4	24.60	25.15	0	281	0.00%
2019/09/06	0	0.00	4	23.20	23.15	-4	208	-1.92%
2019/07/29	5	22.50	0	0.00	22.50	5	186	2.68%
2019/04/25	0	0.00	1	25.15	25.35	-1	612	-0.16%
2019/04/16	7	27.04	6	26.93	27.30	1	564	0.18%
2019/03/27	0	0.00	1	25.00	24.90	-1	634	-0.16%
2019/03/18	1	26.60	0	0.00	25.90	1	780	0.13%
2019/03/12	0	25.70	0	0.00	25.75	0	768	0.00%
2019/02/18	2	25.83	2	26.25	25.35	0	678	0.00%
2019/01/18	0	0.00	0.2	22.80	22.85	-0.2	659	-0.02%
2019/01/11	0	0.00	1	22.70	22.35	-1	658	-0.15%
2019/01/07	2	23.25	0	0.00	22.95	2	649	0.31%
2018/12/25	2	23.00	0	0.00	22.75	2	640	0.31%
2018/12/19	0.2	24.90	0	0.00	24.95	0.2	509	0.03%
2018/12/05	0	0.00	7	23.55	24.00	-7	316	-2.21%
2018/12/04	0	0.00	11	22.33	22.75	-11	297	-3.70%
2018/12/03	10	22.05	0	0.00	21.80	10	287	3.48%
2018/11/30	4	21.55	5	21.70	21.55	-1	284	-0.35%
2018/11/28	2	21.60	0	0.00	21.60	2	286	0.70%
2018/11/26	0	0.00	3	21.65	21.55	-3	298	-1.00%
2018/11/23	10	21.00	0	0.00	21.00	10	307	3.25%
2018/11/15	0	0.00	10	20.88	20.80	-10	292	-3.42%
2018/11/14	1	20.60	0	0.00	20.45	1	288	0.35%
2018/11/13	6	20.43	0	0.00	20.85	6	284	2.11%
2018/11/07	0	0.00	8	20.61	20.75	-8	267	-2.99%
2018/10/24	2	16.30	0	0.00	16.45	2	222	0.90%
2018/10/16	2	17.00	0	0.00	17.00	2	227	0.88%
2018/10/12	1	17.10	0	0.00	16.85	1	236	0.42%
2018/10/02	0	0.00	4	21.20	21.15	-4	223	-1.79%
2018/09/05	0	0.00	2	22.73	22.55	-2	250	-0.80%
2018/09/04	10	22.50	3	22.55	22.50	7	253	2.76%
2018/08/31	0	0.00	9	23.03	22.90	-9	260	-3.45%
2018/08/30	4	23.05	26	22.87	22.90	-22	257	-8.53%
2018/08/29	20	22.15	0	0.00	22.35	20	249	8.02%
2018/08/28	1	22.25	0	0.00	22.10	1	255	0.39%
2018/08/20	0	0.00	9	22.06	22.20	-9	275	-3.27%
2018/08/15	0	0.00	2	22.50	22.50	-2	305	-0.65%
2018/08/10	0	0.00	5	22.15	22.15	-5	309	-1.62%
2018/08/09	0	0.00	2	22.55	22.20	-2	316	-0.63%
2018/08/08	2	22.45	0	0.00	22.25	2	325	0.61%
2018/08/07	10	22.34	0	0.00	22.45	10	349	2.86%
2018/08/03	0	0.00	1	22.00	22.20	-1	480	-0.21%
2018/08/01	0	0.00	3	21.40	21.35	-3	476	-0.63%
2018/07/31	3	21.30	0	0.00	21.35	3	478	0.63%
2018/07/19	0	0.00	1	21.55	21.70	-1	494	-0.20%
2018/07/13	1	21.35	0	0.00	21.35	1	515	0.19%
2018/07/10	0	0.00	2	21.70	21.65	-2	552	-0.36%
2018/07/03	0	0.00	14	21.05	21.05	-14	594	-2.36%
2018/06/28	3	21.25	0	0.00	21.25	3	608	0.49%
2018/06/26	1	21.30	0	0.00	21.25	1	644	0.16%
2018/06/21	13	21.35	0	0.00	21.30	13	685	1.90%
2018/06/19	2	21.80	2	21.75	21.70	0	708	0.00%
2018/06/12	1	22.50	0	0.00	22.45	1	788	0.13%
2018/06/11	21	22.20	0	0.00	22.25	21	793	2.65%
2018/06/07	0	0.00	3	22.25	22.30	-3	834	-0.36%
2018/06/01	3	21.85	0	0.00	21.90	3	1,226	0.24%
2018/05/21	0	0.00	1	21.40	21.40	-1	1,175	-0.09%
2018/05/14	60	21.28	60	21.20	21.20	0	1,133	0.00%
2018/05/11	140	23.51	140	23.50	23.50	0	1,056	0.00%	大買/大賣/
2018/04/17	0	0.00	10	27.50	26.90	-10	940	-1.06%
2018/04/13	9	26.90	0	0.00	27.15	9	911	0.99%
2018/04/03	0	0.00	5	26.20	26.40	-5	868	-0.58%
2018/03/30	5	26.60	18	26.40	26.30	-13	853	-1.52%
2018/03/29	2	27.35	10	27.30	27.30	-8	833	-0.96%
2018/03/28	3	27.48	6	27.40	27.30	-3	825	-0.36%
2018/03/27	19	27.01	0	0.00	27.40	19	813	2.34%
2018/03/26	5	26.54	0	0.00	26.30	5	787	0.64%
2018/03/23	0	0.00	25	26.59	26.80	-25	779	-3.21%
2018/03/16	3	27.10	0	0.00	26.65	3	722	0.42%
2018/03/14	0	0.00	35	27.07	27.25	-35	653	-5.36%
2018/03/13	0	0.00	2	27.55	27.35	-2	643	-0.31%
2018/03/09	30	28.30	2	28.45	27.60	28	588	4.76%
2018/03/08	47	27.05	54	27.98	29.20	-7	508	-1.38%
2018/03/07	10	26.60	121	26.59	26.60	-111	280	-39.53%	大賣/鉅額交易
2018/03/06	1	23.80	0	0.00	24.20	1	211	0.47%
2018/02/22	7	23.76	0	0.00	23.95	7	222	3.14%
2018/02/21	15	23.98	0	0.00	23.85	15	230	6.52%
2018/02/12	24	23.02	0	0.00	22.90	24	231	10.37%
2018/02/09	8	22.53	0	0.00	22.65	8	234	3.41%
2018/02/08	2	22.75	0	0.00	23.00	2	235	0.85%
2018/02/06	0	0.00	4	22.50	22.50	-4	247	-1.62%
2018/02/05	0	0.00	5	24.30	24.50	-5	250	-2.00%
2018/02/02	7	24.90	0	0.00	24.90	7	260	2.68%
2018/02/01	1	24.95	0	0.00	25.00	1	281	0.36%
2018/01/31	9	25.02	0	0.00	24.95	9	285	3.15%
2018/01/30	0.3	25.25	9	25.15	25.25	-8.7	287	-3.03%
2018/01/29	1	25.40	6	25.32	25.30	-5	288	-1.73%
2018/01/23	0	0.00	53	25.20	25.30	-53	298	-17.77%
2018/01/22	21.5	25.32	0	0.00	25.40	21.5	307	6.99%
2018/01/19	15	25.29	3	25.28	25.30	12	323	3.71%
2018/01/18	0	0.00	14	25.65	25.40	-14	322	-4.34%
2018/01/17	4	25.61	30	25.57	25.65	-26	323	-8.04%
2018/01/16	22	25.35	0	0.00	25.40	22	323	6.79%
2018/01/12	0	0.00	4	25.20	25.20	-4	327	-1.22%
2018/01/11	13	25.16	0	0.00	25.20	13	331	3.92%
2018/01/10	41	25.33	0	0.00	25.25	41	335	12.23%
2018/01/09	10	25.70	0	0.00	25.80	10	335	2.98%
2018/01/05	0	0.00	14	26.01	25.95	-14	347	-4.03%
2018/01/04	6	25.42	6	25.65	25.65	0	350	0.00%
2018/01/03	12	25.06	0	0.00	25.35	12	358	3.35%