鴻碩 (3092)-凱基-板橋券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.60
漲跌
▲0.30
漲幅
+0.90%
成交量
207張
產業
上市電子零組件類股
251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

鴻碩 (3092)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/05/06	1	32.90	0	0.00	32.80	1	413	0.24%
2024/05/02	1	33.00	0	0.00	33.00	1	407	0.25%
2024/04/26	2	33.40	0	0.00	33.30	2	397	0.50%
2024/04/25	0	0.00	7	35.43	34.40	-7	392	-1.78%
2024/04/22	8	33.29	0	0.00	32.75	8	369	2.17%
2024/04/10	10	35.55	0	0.00	35.80	10	336	2.97%
2024/04/09	7	35.32	0	0.00	35.35	7	322	2.17%
2024/04/02	7	34.45	0	0.00	33.90	7	304	2.30%
2024/04/01	0	0.00	2	33.45	33.10	-2	288	-0.69%
2024/03/29	0	0.00	1	31.70	31.70	-1	283	-0.35%
2024/03/26	0	0.00	1	32.15	32.40	-1	286	-0.35%
2024/03/22	0	0.00	1	31.40	31.25	-1	284	-0.35%
2024/03/20	0	0.00	5	30.52	30.55	-5	284	-1.76%
2024/03/13	1	30.05	0	0.00	30.05	1	274	0.36%
2024/03/08	0	0.00	5	31.09	31.00	-5	262	-1.90%
2024/03/07	5	31.82	1	31.85	31.55	4	260	1.54%
2024/03/06	0	0.00	1	32.60	32.55	-1	254	-0.39%
2024/03/05	0	0.00	10	31.60	31.70	-10	245	-4.08%
2024/03/04	3	32.90	0	0.00	32.90	3	233	1.29%
2024/02/22	10	34.00	0	0.00	33.90	10	229	4.36%
2024/01/22	0	0.00	3	34.00	33.95	-3	235	-1.28%
2024/01/15	2	34.48	0	0.00	34.60	2	237	0.84%
2023/12/26	0	0.00	0.2	35.50	35.50	-0.2	275	-0.06%
2023/11/22	0	0.00	1	35.65	35.60	-1	471	-0.21%
2023/11/17	1	35.00	0	0.00	35.15	1	481	0.21%
2023/11/16	0	0.00	0.2	35.05	34.75	-0.2	487	-0.04%
2023/11/15	1	34.20	0	0.00	34.50	1	494	0.20%
2023/11/13	1	34.55	0.2	35.00	34.55	0.8	518	0.15%
2023/10/31	0	0.00	43	35.13	34.75	-43	822	-5.23%
2023/10/24	0	0.00	2	35.63	35.60	-2	1,251	-0.16%
2023/10/20	0	0.00	2	34.73	34.85	-2	1,258	-0.16%
2023/10/18	1	35.05	0	0.00	34.90	1	1,277	0.08%
2023/10/17	1	35.90	0	0.00	35.90	1	1,273	0.08%
2023/10/16	1	36.55	0	0.00	36.55	1	1,276	0.08%
2023/10/13	0	0.00	1	37.20	36.95	-1	1,284	-0.08%
2023/10/06	1	37.80	0	0.00	37.75	1	1,309	0.08%
2023/10/05	0	0.00	7	37.97	37.80	-7	1,317	-0.53%
2023/10/04	1	36.85	0	0.00	37.05	1	1,321	0.08%
2023/10/03	0	0.00	3	38.05	37.75	-3	1,325	-0.23%
2023/09/28	0	0.00	3	37.20	37.20	-3	1,334	-0.22%
2023/09/25	2	37.40	0	0.00	37.20	2	1,417	0.14%
2023/09/22	0	0.00	10	37.00	37.20	-10	1,411	-0.71%
2023/09/20	46	38.03	5	37.75	38.95	41	1,370	2.99%
2023/09/19	2	35.85	2	36.65	35.85	0	1,299	0.00%
2023/09/18	0	0.00	1	36.50	36.30	-1	1,322	-0.08%
2023/09/15	3	35.67	0	0.00	35.65	3	1,341	0.22%
2023/09/14	0	0.00	1	36.10	35.90	-1	1,373	-0.07%
2023/09/12	1	35.35	0	0.00	35.30	1	1,399	0.07%
2023/09/11	0	35.30	0	0.00	35.20	0	1,427	0.00%
2023/09/05	1	36.50	0	0.00	36.60	1	1,502	0.07%
2023/08/28	2	35.55	0	0.00	35.30	2	1,512	0.13%
2023/08/16	0	39.00	0	0.00	36.60	0	1,462	0.00%
2023/08/15	0	0.00	0	37.60	37.10	0	1,455	0.00%
2023/08/14	5	37.43	0	0.00	37.05	5	1,450	0.34%
2023/08/09	2	40.50	3	40.35	40.60	-1	1,387	-0.07%
2023/08/08	2	40.18	0	0.00	39.50	2	1,377	0.15%
2023/08/04	15	44.13	18	44.57	43.55	-3	1,313	-0.23%
2023/08/02	9	42.25	4	41.94	41.50	5	1,202	0.42%
2023/08/01	0	0.00	1	42.25	42.00	-1	1,151	-0.09%
2023/07/31	6	43.33	10	44.78	42.35	-4	1,079	-0.37%
2023/07/28	0	0.00	2	40.90	41.55	-2	911	-0.22%
2023/07/27	0	0.00	1	36.95	37.80	-1	803	-0.12%
2023/07/24	2	35.28	1	35.10	35.15	1	787	0.13%
2023/07/20	0	0.00	1	37.95	38.05	-1	774	-0.13%
2023/07/19	1	37.40	0	0.00	37.15	1	776	0.13%
2023/07/18	1	38.25	0	0.00	37.70	1	800	0.12%
2023/07/17	0	0.00	2	38.73	38.75	-2	884	-0.23%
2023/07/14	0	0.00	10	37.50	37.40	-10	953	-1.05%
2023/07/13	1	37.55	0	0.00	37.10	1	957	0.10%
2023/07/12	1	38.45	0	0.00	38.00	1	955	0.10%
2023/07/10	1	38.15	2	38.88	38.80	-1	941	-0.11%
2023/07/07	1	38.20	0	0.00	38.15	1	944	0.11%
2023/07/06	1	39.05	0	0.00	38.65	1	937	0.11%
2023/07/04	8	39.89	9.3	39.98	39.35	-1.3	892	-0.14%
2023/07/03	0	39.80	0	0.00	39.90	0	866	0.00%
2023/06/29	0	0.00	1	38.45	38.55	-1	830	-0.12%
2023/06/28	1	37.45	0	0.00	37.50	1	820	0.12%
2023/06/27	0	37.75	0.1	37.60	37.50	-0.1	828	-0.01%
2023/06/26	0	0.00	3	39.00	39.00	-3	820	-0.37%
2023/06/16	0.1	37.90	0	0.00	37.50	0.1	758	0.01%
2023/06/14	1	39.44	3.1	38.89	39.55	-2.1	716	-0.29%
2023/06/13	0.2	36.95	0	0.00	36.80	0.2	650	0.02%
2023/06/08	0	0.00	5	36.60	36.35	-5	647	-0.77%
2023/06/07	0	0.00	0	37.10	36.90	0	661	0.00%
2023/06/06	5	37.39	0	0.00	36.75	5	686	0.73%
2023/06/05	6	36.42	0	0.00	36.95	6	709	0.85%
2023/06/02	0	0.00	1	36.00	36.00	-1	704	-0.14%
2023/05/26	0	0.00	1	35.30	35.25	-1	704	-0.14%
2023/05/18	1	36.20	0	0.00	35.75	1	730	0.14%
2023/05/11	1	35.80	0	0.00	35.00	1	735	0.14%
2023/05/08	1	37.50	0	0.00	37.45	1	722	0.14%
2023/05/04	1	38.15	0	0.00	37.55	1	725	0.14%
2023/05/03	0	0.00	1	38.05	38.05	-1	731	-0.14%
2023/05/02	1	38.45	0	0.00	38.20	1	726	0.14%
2023/04/28	0	0.00	3	37.72	37.75	-3	720	-0.42%
2023/04/25	0	36.20	0	0.00	36.20	0	707	0.00%
2023/04/24	1	37.45	0	0.00	37.25	1	700	0.14%
2023/04/21	13	37.76	2	37.00	37.00	11	695	1.58%
2023/04/20	3	40.40	13	40.96	38.35	-10	664	-1.50%
2023/04/19	1	40.55	2	40.58	40.60	-1	573	-0.17%
2023/04/17	1	37.00	0	0.00	37.20	1	476	0.21%
2023/04/06	0.1	34.90	0	0.00	34.70	0.1	438	0.02%
2023/03/30	0	34.85	0	0.00	34.65	0	436	0.00%
2023/03/28	1.5	35.63	0	0.00	34.95	1.5	434	0.34%
2023/03/27	0.2	36.30	0	0.00	36.20	0.2	426	0.05%
2023/03/24	0	36.25	0	0.00	36.40	0	427	0.00%
2023/03/15	0	0.00	3	37.50	37.20	-3	425	-0.71%
2023/03/09	3	39.48	0	0.00	39.80	3	496	0.60%
2023/03/07	2	38.40	3	38.40	38.55	-1	613	-0.16%
2023/03/02	3	37.10	0	0.00	37.05	3	628	0.48%
2023/02/24	0	0.00	20	38.71	37.80	-20	619	-3.23%
2023/02/01	0	0.00	2	36.33	36.55	-2	565	-0.35%
2023/01/30	0	35.55	0	0.00	35.25	0	559	0.00%
2022/12/20	2	33.95	0	0.00	33.80	2	625	0.32%
2022/12/09	2	37.20	0	0.00	37.20	2	625	0.32%
2022/11/30	0	0.00	10	40.15	41.00	-10	501	-1.99%
2022/11/29	68	39.00	60	39.05	39.05	8	399	2.00%
2022/10/27	0	0.00	0.1	33.50	33.85	-0.1	413	-0.02%
2022/10/25	0	0.00	26	35.09	33.05	-26	415	-6.26%
2022/10/24	90	35.00	64.3	35.00	35.00	25.7	391	6.58%
2022/10/17	1	33.30	0	0.00	33.95	1	387	0.26%
2022/09/30	1	35.30	0	0.00	36.25	1	402	0.25%
2022/09/28	3	36.42	0	0.00	35.95	3	405	0.74%
2022/09/22	0	0.00	1	40.15	40.80	-1	414	-0.24%
2022/09/21	1	40.15	0	0.00	40.15	1	414	0.24%
2022/09/12	4	42.30	0	0.00	42.10	4	447	0.89%
2022/08/30	0	0.00	1	48.30	48.10	-1	467	-0.21%
2022/08/17	0	0.00	12	46.70	46.00	-12	473	-2.53%
2022/08/12	0	0.00	3	42.75	42.80	-3	448	-0.67%
2022/07/29	1	42.10	0	0.00	42.15	1	656	0.15%
2022/07/28	10	42.00	0	0.00	41.80	10	679	1.47%
2022/07/22	1	44.20	0	0.00	44.20	1	737	0.14%
2022/07/21	0.1	43.95	0	0.00	45.00	0.1	758	0.01%
2022/07/07	2	42.35	0	0.00	42.80	2	1,116	0.18%
2022/06/30	2	43.10	0	0.00	43.00	2	1,728	0.12%
2022/05/25	0	0.00	2	50.80	50.90	-2	2,810	-0.07%
2022/05/16	3	49.57	3	49.42	49.30	0	3,390	0.00%
2022/05/13	4	48.98	4	49.28	48.50	0	3,388	0.00%
2022/05/12	3	49.50	11	50.41	49.30	-8	3,364	-0.24%
2022/05/11	1	58.00	12	55.00	53.10	-11	3,301	-0.33%
2022/05/10	1	59.30	1	59.30	59.00	0	3,244	0.00%
2022/05/09	1	60.00	0	0.00	59.00	1	3,227	0.03%
2022/04/29	15	61.97	10	62.50	62.20	5	3,184	0.16%
2022/04/28	2	61.50	2	60.70	60.00	0	3,174	0.00%
2022/04/27	1	60.00	2	60.45	60.80	-1	3,160	-0.03%
2022/04/26	1	62.00	0	0.00	62.00	1	3,137	0.03%
2022/04/22	4	65.18	6	65.73	64.30	-2	3,091	-0.06%
2022/04/21	0	0.00	5	64.80	64.60	-5	3,058	-0.16%
2022/04/20	1	64.40	0	0.00	63.30	1	3,023	0.03%
2022/04/19	1	63.30	1	63.10	62.80	0	3,001	0.00%
2022/04/18	0	0.00	10	62.25	62.00	-10	2,989	-0.33%
2022/04/15	2	63.10	1	62.40	62.40	1	2,973	0.03%
2022/04/14	5	65.80	0.2	65.75	64.50	4.8	2,958	0.16%
2022/04/13	25	64.38	6	64.02	66.00	19	2,894	0.66%
2022/04/12	1.2	60.65	25	62.92	62.80	-23.8	2,808	-0.85%
2022/04/11	9	67.54	15	66.50	64.80	-6	2,720	-0.22%
2022/04/08	13	71.15	16	72.12	71.70	-3	2,562	-0.12%
2022/04/07	4	71.38	54.1	70.69	69.90	-50.1	2,404	-2.08%
2022/04/06	44.1	71.50	3	71.00	71.90	41.1	2,312	1.78%
2022/04/01	0	68.20	3	70.07	70.50	-3	2,276	-0.13%
2022/03/31	1	67.20	0	0.00	68.40	1	2,190	0.05%
2022/03/30	1	68.40	1	69.30	68.20	0	2,181	0.00%
2022/03/28	0	0.00	2	68.65	68.50	-2	2,034	-0.10%
2022/03/25	2	68.65	8	69.29	67.20	-6	1,980	-0.30%
2022/03/24	0	0.00	3	67.57	67.00	-3	1,807	-0.17%
2022/03/23	0	0.00	6	66.08	65.20	-6	1,732	-0.35%
2022/03/22	4	65.00	2	65.90	65.30	2	1,697	0.12%
2022/03/21	30	64.93	0	0.00	64.30	30	1,613	1.86%
2022/03/11	0	0.00	5	59.30	59.20	-5	1,517	-0.33%
2022/03/08	0	0.00	1	60.10	57.60	-1	1,498	-0.07%
2022/03/07	10	59.80	5	61.40	59.80	5	1,476	0.34%
2022/03/04	2	65.10	0	0.00	63.40	2	1,451	0.14%
2022/03/02	0	0.00	3	63.10	63.50	-3	1,389	-0.22%
2022/03/01	3	62.80	0	0.00	62.50	3	1,344	0.22%
2022/02/25	1	60.50	0	0.00	60.50	1	1,327	0.08%
2022/02/24	2	62.50	1	59.60	59.50	1	1,310	0.08%
2022/02/23	3	63.70	1	64.50	64.70	2	1,254	0.16%
2022/02/22	7	65.20	8	64.69	64.00	-1	1,208	-0.08%
2022/02/21	7	64.44	15	65.75	66.10	-8	1,028	-0.78%
2022/02/18	1	58.20	3	58.80	60.10	-2	828	-0.24%
2022/02/17	2	56.30	5	57.30	56.60	-3	775	-0.39%
2022/02/16	2	55.20	4	55.65	55.90	-2	757	-0.26%
2022/02/15	4	54.35	4	54.45	54.30	0	797	0.00%
2022/01/26	1	50.30	0	0.00	50.00	1	809	0.12%
2022/01/25	0	0.00	8	50.55	50.20	-8	824	-0.97%
2022/01/18	0	0.00	0	53.60	53.00	0	946	0.00%
2022/01/17	0	0.00	0	53.80	53.80	0	962	0.00%
2022/01/06	1	55.10	0	0.00	56.50	1	1,066	0.09%
2021/12/27	0	0.00	2	54.50	54.90	-2	1,063	-0.19%
2021/12/24	2	53.40	0	0.00	53.40	2	1,085	0.18%
2021/12/09	3	51.90	2	52.00	51.90	1	1,141	0.09%
2021/12/08	0	0.00	2	53.40	53.50	-2	1,136	-0.18%
2021/12/06	1	52.00	0	0.00	52.60	1	1,156	0.09%
2021/12/02	2	53.00	0	0.00	52.00	2	1,216	0.16%
2021/11/30	1	54.10	0	0.00	53.80	1	1,305	0.08%
2021/11/29	2	53.45	0	0.00	53.40	2	1,341	0.15%
2021/11/26	7	54.90	0	0.00	54.80	7	1,404	0.50%
2021/11/24	6	57.77	0	0.00	57.30	6	1,414	0.42%
2021/11/18	0	0.00	2	56.60	56.00	-2	1,443	-0.14%
2021/11/12	4.5	55.41	0	0.00	55.30	4.5	1,542	0.29%
2021/11/08	0	0.00	1	59.00	59.30	-1	1,640	-0.06%
2021/11/04	0	0.00	1	59.00	58.40	-1	1,837	-0.05%
2021/11/02	6	59.20	6	59.18	58.10	0	1,983	0.00%
2021/11/01	1	59.20	1	59.00	59.00	0	2,046	0.00%
2021/10/29	0	0.00	2	59.80	59.90	-2	2,119	-0.09%
2021/10/28	1	58.60	1	58.50	58.80	0	2,243	0.00%
2021/10/25	2	56.50	0	0.00	57.50	2	2,598	0.08%
2021/10/21	1	56.00	0	0.00	55.80	1	2,684	0.04%
2021/10/20	1	56.80	1	57.50	57.50	0	2,694	0.00%
2021/10/19	0	0.00	30	56.45	57.50	-30	2,729	-1.10%
2021/10/18	5	54.80	2	55.90	54.70	3	2,862	0.10%
2021/10/15	28	55.10	1	54.80	54.40	27	2,920	0.92%
2021/10/04	6	57.75	5	56.50	56.50	1	2,896	0.03%
2021/10/01	5	61.50	0	0.00	58.50	5	2,884	0.17%
2021/09/30	1	62.00	0	0.00	62.40	1	2,849	0.04%
2021/09/24	4	67.20	0	0.00	67.10	4	2,838	0.14%
2021/09/22	7	67.10	0	0.00	67.00	7	2,900	0.24%
2021/09/16	3	67.00	0	0.00	67.00	3	2,944	0.10%
2021/09/14	2	68.10	5	68.00	67.70	-3	2,966	-0.10%
2021/09/13	4	67.23	0	0.00	67.20	4	2,970	0.13%
2021/09/10	6	68.05	0	0.00	67.70	6	2,996	0.20%
2021/09/07	2	67.50	80.2	67.35	67.50	-78.2	3,087	-2.53%
2021/09/06	71.2	73.27	0	0.00	70.50	71.2	3,054	2.33%
2021/09/01	5	69.80	0	0.00	71.50	5	2,935	0.17%
2021/08/27	10	66.50	5	65.40	65.70	5	2,844	0.18%
2021/08/23	2	69.00	2	68.55	68.40	0	2,838	0.00%
2021/08/19	1	69.10	3	70.00	68.00	-2	2,827	-0.07%
2021/08/18	1	68.80	13	67.36	70.20	-12	2,791	-0.43%
2021/08/17	0	0.00	23	66.70	66.10	-23	2,762	-0.83%
2021/08/16	3	69.60	9	66.97	69.30	-6	2,760	-0.22%
2021/08/13	0	0.00	3	64.27	65.20	-3	2,737	-0.11%
2021/08/11	2	66.80	0	0.00	64.00	2	2,714	0.07%
2021/08/10	13	70.19	5	70.48	68.20	8	2,692	0.30%
2021/08/09	3	75.80	3	76.57	75.00	0	2,609	0.00%
2021/08/05	7	73.36	30	72.73	72.60	-23	2,528	-0.91%
2021/08/04	14	76.10	9	75.27	74.30	5	2,528	0.20%
2021/08/03	26	76.47	7	76.19	77.00	19	2,514	0.76%
2021/08/02	5	75.20	8	74.45	75.80	-3	2,435	-0.12%
2021/07/30	4	73.90	5	73.52	74.00	-1	2,299	-0.04%
2021/07/27	6	70.18	2	71.05	69.60	4	2,109	0.19%
2021/07/26	2	67.30	5	67.20	68.10	-3	2,059	-0.15%
2021/07/23	0	0.00	1	70.30	68.20	-1	2,075	-0.05%
2021/07/22	9	71.10	4	70.13	70.00	5	2,080	0.24%
2021/07/20	1	61.40	3	60.60	60.30	-2	1,891	-0.11%
2021/07/19	4	61.90	2	62.50	62.20	2	1,904	0.11%
2021/07/15	0	0.00	1	62.20	62.70	-1	1,951	-0.05%
2021/07/14	1	62.90	0	0.00	62.70	1	1,967	0.05%
2021/07/13	0	0.00	10	65.20	65.00	-10	1,983	-0.50%
2021/07/09	8	65.15	0	0.00	64.40	8	1,995	0.40%
2021/07/07	0	0.00	5	65.60	65.30	-5	2,349	-0.21%
2021/07/06	5	67.30	5	66.18	66.00	0	2,523	0.00%
2021/07/02	3	67.40	2	67.05	67.60	1	2,594	0.04%
2021/06/30	3	67.60	6	67.93	67.00	-3	2,629	-0.11%
2021/06/29	1	70.30	0	0.00	69.60	1	2,604	0.04%
2021/06/25	1	73.20	1	72.60	72.30	0	2,621	0.00%
2021/06/24	1	72.40	0	0.00	72.80	1	2,633	0.04%
2021/06/23	1	71.60	0	0.00	72.30	1	2,632	0.04%
2021/06/21	0	0.00	4	73.80	70.40	-4	2,692	-0.15%
2021/06/18	8	74.10	0	0.00	73.10	8	2,738	0.29%
2021/06/17	1	73.70	0	0.00	74.00	1	2,858	0.03%
2021/06/16	2	70.60	1	71.30	71.70	1	2,897	0.03%
2021/06/15	6	68.78	1	68.40	68.70	5	3,024	0.17%
2021/06/11	1	68.70	0	0.00	68.50	1	3,382	0.03%
2021/06/10	1	67.40	1	67.30	67.30	0	3,759	0.00%
2021/06/08	1	67.90	1	67.80	67.50	0	4,041	0.00%
2021/06/02	1	67.90	2	68.75	68.00	-1	4,564	-0.02%
2021/06/01	1	67.40	0	0.00	68.10	1	4,602	0.02%
2021/05/27	0	0.00	2	66.10	65.50	-2	4,788	-0.04%
2021/05/26	3	64.23	0	0.00	64.80	3	4,822	0.06%
2021/05/24	0	0.00	2	64.00	63.40	-2	4,979	-0.04%
2021/05/20	2	60.25	1	63.30	62.00	1	5,083	0.02%
2021/05/19	5	58.54	2	59.60	60.10	3	5,189	0.06%
2021/05/18	2	57.90	2	55.85	58.20	0	5,367	0.00%
2021/05/17	6	55.73	1	58.20	54.00	5	5,405	0.09%
2021/05/14	2	59.35	5	59.10	60.00	-3	5,377	-0.06%
2021/05/13	3	61.90	0	0.00	60.30	3	5,363	0.06%
2021/05/12	6	69.67	3	69.63	65.30	3	5,334	0.06%
2021/05/11	1	73.00	1	72.10	71.50	0	5,290	0.00%
2021/05/10	3	74.43	1	74.40	73.60	2	5,297	0.04%
2021/05/07	0	0.00	3	73.53	73.90	-3	5,297	-0.06%
2021/05/06	1	67.80	0	0.00	67.80	1	5,272	0.02%
2021/05/04	1	65.80	1	69.90	67.20	0	5,384	0.00%
2021/05/03	1	70.90	4	71.10	71.10	-3	5,397	-0.06%
2021/04/29	1	74.00	0.2	73.00	73.00	0.8	5,541	0.01%
2021/04/28	2	71.65	8.2	74.20	73.80	-6.2	5,787	-0.11%
2021/04/26	2	72.80	0	0.00	72.20	2	6,386	0.03%
2021/04/23	6	70.27	6	69.52	71.00	0	6,748	0.00%
2021/04/22	6	70.65	3	70.60	70.00	3	7,023	0.04%
2021/04/21	1	72.20	0	0.00	72.00	1	7,399	0.01%
2021/04/20	4	72.90	1	72.90	72.50	3	7,583	0.04%
2021/04/19	5	72.92	5	72.70	72.20	0	7,630	0.00%
2021/04/16	0	0.00	1	74.80	73.60	-1	7,695	-0.01%
2021/04/15	3	74.10	0	0.00	74.50	3	7,724	0.04%
2021/04/14	5	72.12	21	72.26	73.40	-16	7,862	-0.20%
2021/04/13	34	80.25	17	78.38	74.00	17	7,871	0.22%
2021/04/12	24	73.88	20	75.51	79.50	4	7,732	0.05%
2021/04/09	2	72.50	0	0.00	72.30	2	7,895	0.03%
2021/04/08	2	73.10	5	72.22	71.80	-3	7,966	-0.04%
2021/04/07	3	73.93	2	73.80	73.10	1	7,940	0.01%
2021/04/06	4	73.95	0	0.00	73.50	4	7,932	0.05%
2021/04/01	0	0.00	2	71.85	71.80	-2	7,914	-0.03%
2021/03/31	0	0.00	13	72.30	72.10	-13	7,904	-0.16%
2021/03/30	1	73.80	0	0.00	73.80	1	7,870	0.01%
2021/03/29	15	74.82	7	74.73	73.40	8	7,867	0.10%
2021/03/26	1	72.20	4	72.80	72.20	-3	7,845	-0.04%
2021/03/25	6	72.82	7	72.36	72.20	-1	7,843	-0.01%
2021/03/24	4	71.85	0	0.00	71.00	4	7,827	0.05%
2021/03/23	10	72.91	10	74.02	72.40	0	7,795	0.00%
2021/03/22	18	73.78	16	73.33	73.10	2	7,736	0.03%
2021/03/18	12	82.93	8	81.79	79.50	4	7,679	0.05%
2021/03/17	49	80.47	32	80.94	81.50	17	7,522	0.23%
2021/03/16	9	79.30	24	77.84	78.50	-15	7,179	-0.21%
2021/03/15	8	74.76	3	76.07	74.00	5	6,790	0.07%
2021/03/12	5	76.04	1	75.80	75.80	4	6,730	0.06%
2021/03/11	7	75.91	20	75.68	78.00	-13	6,629	-0.20%
2021/03/10	9	74.39	3	73.03	72.50	6	6,399	0.09%
2021/03/09	7	72.01	1	71.90	71.80	6	6,254	0.10%
2021/03/08	3	70.50	7.1	70.51	69.50	-4.1	6,262	-0.07%
2021/03/05	4	70.83	15	70.00	69.30	-11	6,308	-0.17%
2021/03/04	3	72.00	0	0.00	71.00	3	6,297	0.05%
2021/03/03	2	72.05	5	72.50	74.00	-3	6,315	-0.05%
2021/03/02	8	71.81	10	73.58	71.10	-2	6,293	-0.03%
2021/02/26	1	74.40	3	73.63	74.80	-2	6,403	-0.03%
2021/02/25	9	74.74	5	77.76	74.10	4	6,511	0.06%
2021/02/24	2	73.45	1	73.50	74.30	1	6,457	0.02%
2021/02/23	1	75.00	2	74.60	74.10	-1	6,466	-0.02%
2021/02/22	2	74.40	1	74.80	74.40	1	6,624	0.02%
2021/02/19	4	72.48	42.2	73.01	73.10	-38.2	6,781	-0.56%
2021/02/18	11	69.33	15	68.85	71.30	-4	7,043	-0.06%
2021/02/17	14	64.22	1	62.40	66.80	13	7,069	0.18%
2021/02/05	1	61.20	2	61.60	60.80	-1	7,340	-0.01%
2021/02/04	2	61.20	1	60.90	60.70	1	7,570	0.01%
2021/02/03	1	60.50	1	61.20	60.50	0	7,902	0.00%
2021/02/02	2	60.30	3	59.67	60.60	-1	7,985	-0.01%
2021/02/01	5	58.96	8	59.56	59.00	-3	7,994	-0.04%
2021/01/29	1	64.10	1	63.00	62.00	0	7,946	0.00%
2021/01/28	0	0.00	9	64.67	64.80	-9	8,054	-0.11%
2021/01/27	7	64.94	2	65.40	64.70	5	8,049	0.06%
2021/01/26	26	62.79	14	63.88	61.80	12	8,030	0.15%
2021/01/25	13	62.85	5	62.80	63.80	8	8,106	0.10%
2021/01/22	70	62.20	62	62.95	65.70	8	8,336	0.10%
2021/01/21	47	66.38	28	62.84	62.50	19	8,263	0.23%
2021/01/20	49	72.06	40	70.96	69.20	9	7,997	0.11%
2021/01/19	141	76.02	160	76.84	76.80	-19	7,741	-0.25%	大買/大賣/
2021/01/18	57	72.41	28.2	72.15	71.70	28.8	7,320	0.39%
2021/01/15	5	69.26	17	69.19	70.00	-12	6,927	-0.17%
2021/01/14	22.9	68.67	20	68.93	67.80	2.9	6,627	0.04%
2021/01/13	6	63.92	5	64.30	65.10	1	6,201	0.02%
2021/01/12	1	58.50	1	58.60	59.20	0	5,985	0.00%
2021/01/11	5	60.96	7	61.20	60.80	-2	5,908	-0.03%
2021/01/08	5	59.70	0	0.00	59.50	5	5,807	0.09%
2021/01/07	4.7	61.22	13	61.45	60.80	-8.3	5,747	-0.14%
2021/01/06	27	59.63	19	59.93	58.20	8	5,582	0.14%
2021/01/05	12	60.88	1	60.90	60.50	11	5,491	0.20%
2021/01/04	16.3	60.59	15	60.12	61.60	1.3	5,335	0.02%
2020/12/31	12	56.07	25	56.03	57.70	-13	4,990	-0.26%
2020/12/30	6	52.93	2	53.10	52.50	4	4,871	0.08%
2020/12/29	0	0.00	2	52.95	53.40	-2	4,853	-0.04%
2020/12/28	2	52.05	0	0.00	52.30	2	4,830	0.04%
2020/12/25	4	53.50	0	0.00	53.30	4	4,803	0.08%
2020/12/22	15	53.99	2	53.80	51.50	13	4,762	0.27%
2020/12/17	0	0.00	5	54.00	53.90	-5	4,687	-0.11%
2020/12/16	1	55.30	4	55.80	55.30	-3	4,673	-0.06%
2020/12/15	6	55.83	3	56.80	55.00	3	4,665	0.06%
2020/12/14	9	57.66	12	57.53	57.00	-3	4,598	-0.07%
2020/12/11	1	53.50	0	0.00	52.80	1	4,466	0.02%
2020/12/08	3	53.10	2	53.20	53.30	1	4,413	0.02%
2020/12/07	7	53.14	5	53.08	52.70	2	4,384	0.05%
2020/12/03	10	56.33	13	56.26	55.50	-3	4,262	-0.07%
2020/12/02	0	0.00	5	57.58	57.00	-5	4,226	-0.12%
2020/12/01	25	57.40	29.3	58.03	57.20	-4.3	4,164	-0.10%
2020/11/27	1	54.90	1.1	54.96	55.50	-0.1	4,063	0.00%
2020/11/26	0	0.00	1	56.00	56.70	-1	3,988	-0.03%
2020/11/25	32	56.38	2	55.80	55.00	30	3,912	0.77%
2020/11/24	10	58.77	14	58.86	58.70	-4	3,743	-0.11%
2020/11/23	41	58.01	6	57.03	57.60	35	3,591	0.97%
2020/11/20	2	57.70	2	58.05	57.50	0	3,518	0.00%
2020/11/19	27	58.51	20	58.52	57.90	7	3,453	0.20%
2020/11/18	10	59.86	3	60.10	60.20	7	3,240	0.22%
2020/11/17	26	60.20	41	60.45	60.00	-15	2,984	-0.50%
2020/11/16	13	56.74	2	56.10	56.60	11	2,584	0.43%
2020/11/13	10	56.00	18	56.29	57.10	-8	2,344	-0.34%
2020/11/12	56	53.14	59.1	53.14	53.40	-3.1	1,976	-0.16%
2020/11/11	30	52.13	35	52.12	53.00	-5	1,725	-0.29%
2020/11/10	5	49.00	1	48.90	48.90	4	1,367	0.29%
2020/11/09	2	46.75	0	0.00	46.95	2	1,263	0.16%
2020/11/06	4	46.78	1	46.90	46.85	3	1,213	0.25%
2020/11/05	9	46.89	2.2	46.91	46.85	6.8	1,174	0.58%
2020/11/04	5	44.95	0	0.00	45.40	5	1,006	0.50%
2020/11/03	1	45.10	0	0.00	45.35	1	954	0.10%
2020/11/02	3	44.33	2	44.35	44.90	1	885	0.11%
2020/10/30	12	44.74	51.1	42.77	44.30	-39.1	748	-5.22%
2020/10/29	40	42.10	1	41.25	42.10	39	448	8.70%
2020/10/26	0.8	37.70	0	0.00	37.50	0.8	331	0.23%
2020/09/11	0	0.00	0.1	37.35	37.30	-0.1	339	-0.01%
2020/09/03	3	39.85	3	39.28	38.60	0	327	0.00%
2020/09/02	0	0.00	2	39.45	39.40	-2	306	-0.65%
2020/08/28	3	42.67	0	0.00	42.55	3	287	1.04%
2020/08/14	0	0.00	16	41.89	41.90	-16	243	-6.58%
2020/08/12	0	42.15	0	0.00	42.10	0	244	0.01%
2020/08/03	0	0.00	1	43.40	42.80	-1	248	-0.40%
2020/07/22	0	0.00	2	41.95	42.15	-2	258	-0.77%
2020/07/10	1	42.90	0	0.00	42.80	1	273	0.37%
2020/07/08	2	44.10	0	0.00	44.60	2	261	0.76%
2020/06/10	2	43.00	0	0.00	42.75	2	254	0.79%
2020/06/09	0	0.00	2	43.60	43.20	-2	259	-0.77%
2020/06/08	1	43.85	0	0.00	43.85	1	260	0.38%
2020/05/15	0	0.00	5	41.74	41.55	-5	235	-2.12%
2020/04/27	0	0.00	1	40.80	40.70	-1	229	-0.44%
2020/04/24	1	39.55	0	0.00	39.70	1	224	0.44%
2020/03/18	0	0.00	5	28.74	28.65	-5	173	-2.88%
2020/03/12	0	0.00	1	35.00	33.10	-1	155	-0.64%
2020/02/19	0	0.00	0.1	39.10	39.00	-0.1	141	-0.04%
2020/01/30	3	40.00	0	0.00	40.00	3	200	1.50%
2020/01/15	1	42.30	0	0.00	42.25	1	194	0.51%
2019/12/25	0	0.00	1	42.35	42.45	-1	210	-0.48%
2019/12/04	0	0.00	0.1	42.95	42.95	-0.1	216	-0.06%
2019/12/03	0	0.00	0.5	42.90	43.10	-0.5	217	-0.23%
2019/11/15	0.6	43.75	0	0.00	43.75	0.6	259	0.21%
2019/11/06	0	0.00	4	45.64	45.30	-4	250	-1.60%
2019/11/04	4	46.85	2	45.80	46.90	2	236	0.85%
2019/10/30	4	44.83	1	44.80	44.90	3	225	1.33%
2019/09/24	1	44.10	0	0.00	44.05	1	455	0.22%
2019/09/19	0	0.00	0	44.35	44.35	0	452	0.00%
2019/09/06	1	46.00	0	0.00	46.15	1	445	0.22%
2019/08/30	9	45.93	8	46.24	45.85	1	449	0.22%
2019/08/21	2	46.50	2	46.50	47.80	0	434	0.00%
2019/08/20	0	0.00	1	46.40	46.40	-1	426	-0.23%
2019/08/15	1	44.25	0	0.00	43.70	1	434	0.23%
2019/08/12	0	0.00	3	45.80	44.90	-3	442	-0.68%
2019/08/06	1	45.10	0	0.00	45.20	1	485	0.21%
2019/08/02	0	0.00	0.2	47.90	47.10	-0.2	490	-0.03%
2019/08/01	0	0.00	0	48.40	47.90	0	491	-0.01%
2019/07/30	3	48.20	0	0.00	48.20	3	498	0.60%
2019/07/26	1	47.80	1	48.00	48.00	0	505	0.00%
2019/07/25	2	48.65	26	49.01	48.50	-24	501	-4.78%
2019/07/24	29	50.55	3	49.70	49.50	26	490	5.30%
2019/07/23	5	57.20	8	57.01	57.20	-3	471	-0.64%
2019/07/22	3	55.50	5	56.82	56.90	-2	446	-0.45%
2019/07/19	1.2	54.82	0	0.00	54.90	1.2	470	0.25%
2019/07/18	3	54.90	0	0.00	54.70	3	469	0.64%
2019/07/15	2	54.75	0	0.00	54.80	2	463	0.43%
2019/07/12	5	54.80	0	0.00	54.50	5	463	1.08%
2019/06/06	5	52.00	0	0.00	52.10	5	818	0.61%
2019/05/28	1	52.70	0	0.00	52.90	1	908	0.11%
2019/05/27	1	52.70	0	0.00	52.80	1	915	0.11%
2019/05/23	1	53.20	0.4	53.20	53.20	0.6	916	0.07%
2019/05/22	2	54.40	0	0.00	54.20	2	912	0.22%
2019/05/20	3	54.67	0	0.00	54.50	3	910	0.33%
2019/05/16	0	0.00	1	55.50	54.90	-1	927	-0.11%
2019/05/15	0.5	55.30	1	55.20	55.30	-0.5	917	-0.06%
2019/05/14	2	52.80	0	0.00	54.00	2	911	0.22%
2019/05/13	0	0.00	1	53.80	53.60	-1	906	-0.11%
2019/05/09	0	0.00	1	53.40	53.60	-1	908	-0.11%
2019/05/08	0.4	54.40	0	0.00	54.30	0.4	901	0.04%
2019/05/06	0	0.00	37	52.85	53.00	-37	895	-4.13%
2019/05/03	0.4	54.30	0	0.00	54.00	0.4	884	0.05%
2019/04/30	35	54.12	2	54.00	54.30	33	870	3.79%
2019/04/29	2	54.25	0	0.00	53.80	2	863	0.23%
2019/04/26	1	54.40	0	0.00	55.00	1	847	0.12%
2019/04/25	14	54.56	15	54.83	54.90	-1	824	-0.12%
2019/04/24	0	0.00	1	52.10	51.90	-1	752	-0.13%
2019/04/18	1	50.60	0	0.00	50.60	1	734	0.14%
2019/04/12	1	50.50	5	50.92	50.50	-4	712	-0.56%
2019/04/11	1	51.50	0	0.00	51.30	1	699	0.14%
2019/04/10	8	51.29	14	51.19	51.20	-6	692	-0.87%
2019/04/09	3	54.87	4	55.60	53.50	-1	661	-0.15%
2019/04/03	2	54.90	0	0.00	54.90	2	599	0.33%
2019/04/02	4	55.20	4	54.80	54.80	0	592	0.00%
2019/03/27	0	0.00	0	54.40	54.60	0	552	-0.01%
2019/03/26	5	54.60	7	55.31	55.00	-2	538	-0.37%
2019/03/22	5.8	53.66	0	0.00	53.00	5.8	496	1.17%
2019/03/21	7	53.86	10	53.55	53.90	-3	482	-0.62%
2019/03/19	0	0.00	1	54.30	54.30	-1	456	-0.22%
2019/03/14	1	54.40	1	54.01	54.50	0	394	-0.01%
2019/03/13	1	53.20	0	0.00	52.90	1	363	0.28%
2019/03/11	0	0.00	0	50.60	50.30	0	301	-0.01%
2019/03/07	2	51.10	0	0.00	50.60	2	285	0.70%
2019/03/06	3	51.20	3	50.27	51.20	0	267	0.00%
2019/03/05	1	50.80	1	51.50	50.40	0	255	0.00%
2019/02/27	1	47.65	2	47.60	47.65	-1	207	-0.48%
2019/02/25	2	47.30	4	47.00	47.35	-2	201	-0.99%
2019/02/19	0	0.00	10	47.10	47.35	-10	186	-5.37%
2019/02/18	10	47.40	1	47.30	47.40	9	180	4.99%
2019/02/15	0	0.00	2	46.30	46.50	-2	162	-1.23%
2019/02/14	0	0.00	9	46.73	46.50	-9	148	-6.04%
2019/02/11	2	43.63	0	0.00	43.45	2	122	1.63%
2019/01/30	0	0.00	1	42.30	42.30	-1	116	-0.86%
2019/01/29	1	42.20	0	0.00	41.80	1	111	0.89%
2019/01/28	0	0.00	1	42.45	42.25	-1	111	-0.90%
2019/01/25	1	42.25	0	0.00	42.05	1	111	0.90%
2019/01/11	0	0.00	5	41.10	40.70	-5	102	-4.88%
2018/12/24	0	0.00	3	39.40	39.55	-3	127	-2.36%
2018/12/21	0	0.00	2	38.50	38.50	-2	129	-1.54%
2018/10/17	0	0.00	5	37.35	37.40	-5	164	-3.04%
2018/10/12	0	0.00	1	34.90	35.65	-1	186	-0.54%
2018/10/11	5	34.35	0	0.00	34.60	5	187	2.66%
2018/10/05	1	38.30	0	0.00	38.30	1	177	0.56%
2018/09/28	1	41.60	0	0.00	41.55	1	189	0.53%
2018/09/21	2	41.55	0	0.00	41.75	2	193	1.04%
2018/09/14	0	0.00	2	41.30	42.10	-2	196	-1.02%
2018/09/03	1	44.45	0	0.00	43.95	1	203	0.49%
2018/08/24	0	0.00	1	43.20	43.35	-1	265	-0.38%
2018/08/20	0	0.00	5	42.95	42.80	-5	281	-1.78%
2018/08/16	1	43.35	0	0.00	43.40	1	281	0.36%
2018/08/13	0	0.00	1	43.70	43.80	-1	283	-0.35%
2018/08/10	3	44.85	0	0.00	44.80	3	282	1.06%
2018/08/02	0	0.00	15	43.97	43.75	-15	319	-4.70%
2018/07/31	0	0.00	1	44.15	43.90	-1	318	-0.31%
2018/07/25	3	43.80	0	0.00	43.75	3	322	0.93%
2018/07/24	15	43.69	0	0.00	43.75	15	325	4.61%
2018/07/20	2	48.10	43	47.97	47.90	-41	309	-13.27%
2018/07/17	0	0.00	2	47.90	47.90	-2	312	-0.64%
2018/07/11	1	47.40	0	0.00	47.50	1	324	0.31%
2018/07/09	1	46.90	0	0.00	46.95	1	337	0.30%
2018/07/03	0	0.00	6	46.65	46.60	-6	395	-1.52%
2018/06/25	2	46.80	0	0.00	46.80	2	410	0.49%
2018/06/22	0	0.00	2	46.40	46.40	-2	413	-0.48%
2018/06/21	1	46.90	0	0.00	46.90	1	415	0.24%
2018/06/12	2	48.35	0	0.00	48.20	2	441	0.45%
2018/06/11	4	48.60	1	48.50	48.50	3	446	0.67%
2018/06/07	6	48.80	0	0.00	48.45	6	506	1.18%
2018/06/06	0	0.00	6	49.40	48.90	-6	490	-1.22%
2018/05/31	0	0.00	5	45.40	44.80	-5	457	-1.09%
2018/05/28	0	0.00	7	45.24	45.00	-7	450	-1.55%
2018/05/22	1	45.90	1	45.55	45.60	0	450	0.00%
2018/05/18	12	45.53	0	0.00	45.65	12	452	2.65%
2018/05/16	0	0.00	1	45.20	45.10	-1	458	-0.22%
2018/05/14	3	45.60	1	45.30	45.10	2	476	0.42%
2018/05/11	1	49.20	0	0.00	49.00	1	454	0.22%
2018/05/10	3	49.38	0	0.00	49.35	3	465	0.64%
2018/05/02	0	0.00	5	49.50	49.35	-5	549	-0.91%
2018/04/23	2	48.80	1	49.00	49.00	1	533	0.19%
2018/04/16	1	50.30	0	0.00	50.00	1	520	0.19%
2018/04/12	3	50.70	1	50.50	50.60	2	507	0.39%
2018/04/11	0	0.00	1	50.10	49.75	-1	489	-0.20%
2018/04/10	0	0.00	1	49.20	48.90	-1	459	-0.22%
2018/04/03	1	48.70	0	0.00	48.70	1	453	0.22%
2018/04/02	0	0.00	15	48.25	48.70	-15	452	-3.31%
2018/03/27	3	47.67	0	0.00	47.90	3	458	0.65%
2018/03/26	1	46.60	0	0.00	47.10	1	457	0.22%
2018/03/23	8	46.59	0	0.00	46.45	8	456	1.75%
2018/03/21	0	0.00	2	47.95	47.80	-2	449	-0.45%
2018/03/19	22	48.51	6	48.57	48.30	16	442	3.61%
2018/03/16	3	47.53	1	47.70	47.40	2	434	0.46%
2018/03/15	2	47.80	0	0.00	48.15	2	432	0.46%
2018/03/14	7	48.41	13	49.06	48.10	-6	428	-1.40%
2018/03/13	5	46.80	3	46.23	47.00	2	374	0.53%
2018/03/02	1	44.00	15	44.04	44.10	-14	392	-3.56%
2018/03/01	1	43.80	0	0.00	44.50	1	396	0.25%
2018/02/27	0	0.00	1	44.55	44.40	-1	400	-0.25%
2018/02/26	0	0.00	3	44.95	44.80	-3	405	-0.74%
2018/02/23	16	44.50	0	0.00	44.50	16	408	3.92%
2018/02/12	1	42.50	0	0.00	42.60	1	419	0.24%
2018/02/09	8	39.86	4	40.25	41.50	4	422	0.95%
2018/02/07	1	42.55	12	42.33	42.30	-11	440	-2.50%
2018/02/06	17	42.47	2	43.90	42.00	15	443	3.38%
2018/02/05	5	44.80	1	45.20	45.15	4	447	0.89%
2018/02/02	9	47.37	12	47.18	46.70	-3	469	-0.64%
2018/02/01	2	49.70	4	49.56	48.50	-2	473	-0.42%
2018/01/31	0	0.00	3	47.67	48.80	-3	415	-0.72%
2018/01/26	3	46.35	1	46.20	46.25	2	417	0.48%
2018/01/16	1	46.35	0	0.00	45.90	1	583	0.17%
2018/01/12	5	46.10	0	0.00	46.45	5	684	0.73%
2018/01/11	6	45.86	0	0.00	45.65	6	800	0.75%
2018/01/04	0	0.00	1	47.50	47.25	-1	921	-0.11%
2018/01/03	0	0.00	3	47.37	47.25	-3	924	-0.32%
2018/01/02	0	0.00	20	46.73	46.80	-20	926	-2.16%