致伸 (4915)-凱基-斗六券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.7
漲跌
▼0.3
漲幅
-0.34%
成交量
6,511張
產業
上市電子零組件類股
715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

致伸 (4915)籌碼相關－凱基-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/04/24	1	88.10	1	87.70	87.70	0	5,205	0.00%
2024/04/22	1	86.00	1	85.20	85.80	0	5,116	0.00%
2024/04/19	1	86.90	2	85.95	85.40	-1	5,068	-0.02%
2024/04/18	1	86.30	0	0.00	87.00	1	4,989	0.02%
2024/04/16	0.1	84.43	0	0.00	84.70	0.1	4,932	0.00%
2024/04/12	0	0.00	1	85.70	85.00	-1	4,934	-0.02%
2024/04/11	1	86.50	2	86.80	86.80	-1	4,916	-0.02%
2024/04/10	1	84.40	0	0.00	84.70	1	4,936	0.02%
2024/04/03	1	81.60	0	0.00	83.00	1	5,001	0.02%
2024/04/02	0	0.00	2	83.40	82.70	-2	4,986	-0.04%
2024/03/29	1	83.10	0	0.00	83.70	1	4,986	0.02%
2024/03/28	1	85.10	1	88.40	85.80	0	4,785	0.00%
2024/03/20	3	87.53	5	86.06	85.50	-2	4,867	-0.04%
2024/03/18	2	80.70	0	0.00	80.20	2	4,679	0.04%
2024/03/13	0	0.00	8	79.30	78.70	-8	4,524	-0.18%
2024/03/08	0	0.00	2.3	74.31	73.30	-2.3	4,365	-0.05%
2024/03/07	1	76.20	2	76.70	75.80	-1	4,238	-0.02%
2024/03/06	1	76.60	0	0.00	76.90	1	4,203	0.02%
2024/02/29	1	72.50	0	0.00	72.80	1	4,014	0.02%
2024/02/27	2	71.90	2	71.40	72.00	0	3,969	0.00%
2024/02/26	0.1	71.90	2	72.00	72.00	-2	3,924	-0.05%
2024/02/20	0.1	69.00	1	68.70	68.90	-1	3,651	-0.03%
2024/02/19	4	68.90	0	0.00	69.10	4	3,650	0.11%
2024/02/15	0	0.00	2	67.30	68.50	-2	3,661	-0.05%
2024/01/29	1	66.40	0	0.00	66.70	1	3,831	0.03%
2024/01/23	0	0.00	1	65.00	65.10	-1	4,255	-0.02%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/10	0	0.00	10	65.60	65.60	-10	4,427	-0.23%
2024/01/08	2	65.00	0	0.00	65.50	2	4,407	0.05%
2024/01/02	5	68.40	5	67.30	67.50	0	4,282	0.00%
2023/12/29	0	67.40	0	0.00	67.70	0	4,260	0.00%
2023/12/27	1	65.60	0	0.00	66.40	1	4,208	0.02%
2023/12/26	1	66.00	1	66.10	66.10	0	4,168	0.00%
2023/12/20	5	67.30	5	66.40	67.10	0	4,009	0.00%
2023/12/15	0	0.00	1	66.20	66.20	-1	3,702	-0.03%
2023/12/14	1	66.40	1	66.30	66.80	0	3,588	0.00%
2023/12/13	0	0.00	3	65.30	65.70	-3	3,517	-0.09%
2023/12/05	0	0.00	2	64.80	64.70	-2	4,088	-0.05%
2023/11/20	2	64.10	0	0.00	64.40	2	4,419	0.05%
2023/11/14	10	63.80	5	63.80	63.70	5	4,358	0.11%
2023/11/02	4.1	62.54	0	0.00	63.10	4.1	4,161	0.10%
2023/11/01	5	63.50	3	62.40	62.40	2	4,091	0.05%
2023/10/27	1	69.40	2	68.85	69.00	-1	3,948	-0.03%
2023/10/25	1	72.20	0	0.00	70.70	1	4,103	0.02%
2023/10/24	0	0.00	1	70.10	70.50	-1	4,120	-0.02%
2023/10/23	1	70.60	0	0.00	70.20	1	4,025	0.02%
2023/10/13	5	72.50	0	0.00	71.70	5	4,124	0.12%
2023/09/21	1	71.20	1	69.80	70.00	0	4,626	0.00%
2023/09/20	0	0.00	2	71.50	70.90	-2	4,615	-0.04%
2023/09/18	2	72.75	1	71.90	72.30	1	4,483	0.02%
2023/09/15	0	0.00	1	71.50	71.90	-1	4,428	-0.02%
2023/09/14	1	72.70	0	0.00	71.80	1	4,349	0.02%
2023/09/13	2	71.35	7	70.30	71.70	-5	4,260	-0.12%
2023/09/12	5	70.80	0	0.00	70.40	5	4,110	0.12%
2023/09/08	5	68.60	0	0.00	68.30	5	3,782	0.13%
2023/09/07	0	0.00	40	69.00	68.30	-40	3,796	-1.05%
2023/09/06	1	68.40	0	0.00	68.00	1	3,658	0.03%
2023/08/15	0	0.00	0.1	62.50	62.90	-0.1	3,902	0.00%
2023/08/04	1	63.40	1	63.50	63.30	0	3,897	0.00%
2023/08/02	1	64.70	1	64.00	64.00	0	3,880	0.00%
2023/08/01	0	0.00	4	65.80	65.90	-4	3,874	-0.10%
2023/07/28	0.1	66.20	2	65.65	66.00	-1.9	3,870	-0.05%
2023/07/25	0	0.00	1	64.70	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	2	65.75	64.40	-2	3,803	-0.05%
2023/07/06	1	61.70	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	1	63.00	63.00	-1	3,596	-0.03%
2023/07/04	2	61.10	0	0.00	61.40	2	3,530	0.06%
2023/07/03	4	65.80	0	0.00	65.90	4	3,373	0.12%
2023/06/30	1	65.50	0	0.00	65.80	1	3,307	0.03%
2023/06/29	6	67.65	6	67.22	65.80	0	3,259	0.00%
2023/06/21	0	0.00	2	65.50	65.90	-2	3,081	-0.06%
2023/06/20	1	64.60	0	0.00	65.00	1	3,106	0.03%
2023/06/16	0	0.00	15	65.92	65.70	-15	3,124	-0.48%
2023/06/13	5	66.20	6	65.92	66.30	-1	3,252	-0.03%
2023/06/07	1	64.30	2	64.55	64.50	-1	3,259	-0.03%
2023/06/05	6	65.57	0	0.00	65.40	6	3,279	0.18%
2023/05/30	1	64.20	1	64.00	64.00	0	3,695	0.00%
2023/05/26	0	0.00	3	64.77	64.10	-3	3,999	-0.08%
2023/05/25	13	64.84	0	0.00	64.60	13	3,927	0.33%
2023/05/18	0	0.00	10	62.28	62.50	-10	3,817	-0.26%
2023/05/17	12	63.00	2	62.70	62.60	10	3,832	0.26%
2023/05/11	0	0.00	0	62.00	60.80	0	3,938	0.00%
2023/05/10	0	0.00	0	62.20	62.20	0	3,932	0.00%
2023/05/03	0	0.00	2	62.50	62.50	-2	4,012	-0.05%
2023/05/02	0	0.00	2	60.60	60.60	-2	3,946	-0.05%
2023/04/27	2	59.80	0	0.00	59.70	2	3,982	0.05%
2023/04/26	0	0.00	2	58.70	58.80	-2	3,982	-0.05%
2023/04/21	0	0.00	3	60.10	59.80	-3	3,965	-0.08%
2023/04/18	5	61.70	0	0.00	61.40	5	3,944	0.13%
2023/04/14	2	61.00	0	0.00	60.80	2	3,885	0.05%
2023/04/12	0	61.00	0	0.00	61.10	0	3,848	0.00%
2023/03/24	0	61.50	0	0.00	61.20	0	3,943	0.00%
2023/03/23	0	61.00	0	0.00	61.50	0	3,967	0.00%
2023/03/21	0	0.00	0.4	60.70	60.80	-0.4	4,037	-0.01%
2023/03/17	0	0.00	0.4	59.70	59.50	-0.4	4,114	-0.01%
2023/03/16	0	0.00	1	59.80	59.30	-1	4,099	-0.02%
2023/03/13	1	60.70	1	61.30	61.80	0	4,171	0.00%
2023/03/10	0	0.00	8	61.40	61.60	-8	4,244	-0.19%
2023/03/08	5	62.70	0	0.00	62.80	5	4,351	0.12%
2023/03/07	13	62.88	11	62.51	62.30	2	4,460	0.04%
2023/03/03	0	0.00	2	62.20	62.00	-2	4,488	-0.04%
2023/03/02	3.4	62.65	2	61.00	62.70	1.4	4,582	0.03%
2023/03/01	2.4	60.97	0	0.00	61.00	2.4	4,677	0.05%
2023/02/16	0	0.00	1	58.80	58.50	-1	5,127	-0.02%
2023/02/10	1	59.50	1	59.70	58.10	0	5,676	0.00%
2023/02/03	2	59.45	0	0.00	59.70	2	6,177	0.03%
2023/02/01	0	0.00	2	58.20	58.50	-2	6,371	-0.03%
2023/01/31	2	57.80	3	58.37	57.50	-1	6,330	-0.02%
2023/01/03	0	0.00	1	55.50	55.90	-1	6,474	-0.02%
2022/12/30	0	0.00	3	55.70	55.50	-3	6,521	-0.05%
2022/12/29	1	55.80	0	0.00	55.80	1	6,559	0.02%
2022/12/26	1	55.20	0	0.00	55.10	1	6,822	0.01%
2022/12/21	0	0.00	9	56.20	55.90	-9	6,928	-0.13%
2022/12/06	2	57.90	0	0.00	57.20	2	6,594	0.03%
2022/11/28	1	57.90	1	57.60	57.40	0	6,312	0.00%
2022/11/23	1	57.80	0	0.00	58.20	1	5,985	0.02%
2022/11/22	0	0.00	1	57.00	56.70	-1	5,716	-0.02%
2022/11/21	0	0.00	5	56.20	56.20	-5	5,601	-0.09%
2022/11/16	0	0.00	6	55.80	55.70	-6	5,318	-0.11%
2022/11/14	10	55.70	10	55.60	55.60	0	5,186	0.00%
2022/11/11	6	54.52	1	54.80	54.50	5	5,120	0.10%
2022/11/10	1	53.40	0	0.00	53.00	1	4,940	0.02%
2022/11/08	1	54.10	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	1	54.50	55.10	-1	4,676	-0.02%
2022/11/04	9	54.19	0	0.00	54.00	9	4,657	0.19%
2022/11/03	1	53.80	0	0.00	54.90	1	4,634	0.02%
2022/11/02	1	53.60	0	0.00	54.50	1	4,583	0.02%
2022/11/01	1	53.10	0	0.00	53.20	1	4,436	0.02%
2022/10/31	2	54.50	2	54.20	54.10	0	4,267	0.00%
2022/10/28	2	55.25	0	0.00	54.60	2	4,116	0.05%
2022/10/12	1	61.50	1	62.40	62.20	0	6,216	0.00%
2022/10/06	1	62.40	0	0.00	62.40	1	6,288	0.02%
2022/10/05	0	0.00	2	61.60	61.90	-2	6,273	-0.03%
2022/09/30	1	63.00	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	1	66.20	65.60	-1	6,167	-0.02%
2022/09/28	0	0.00	1	64.40	64.20	-1	6,213	-0.02%
2022/09/20	0	0.00	7	66.94	67.00	-7	6,752	-0.10%
2022/09/15	1	67.00	0	0.00	66.70	1	6,969	0.01%
2022/09/13	1	69.00	0	0.00	69.10	1	7,170	0.01%
2022/09/12	3	70.10	1	69.40	69.70	2	7,223	0.03%
2022/09/08	1	68.30	1	68.00	68.80	0	7,282	0.00%
2022/09/06	2	66.15	0	0.00	66.50	2	7,278	0.03%
2022/09/02	0	0.00	2	67.30	66.60	-2	7,388	-0.03%
2022/08/31	0	0.00	1	67.50	67.10	-1	7,540	-0.01%
2022/08/24	3	67.30	4	67.30	66.90	-1	7,806	-0.01%
2022/08/23	1	66.50	0	0.00	66.70	1	7,850	0.01%
2022/08/18	1	67.30	0	0.00	69.40	1	8,013	0.01%
2022/08/15	2	69.00	0	0.00	69.10	2	8,491	0.02%
2022/08/11	5	70.04	0	0.00	70.20	5	8,748	0.06%
2022/08/08	1	69.50	0	0.00	70.00	1	8,597	0.01%
2022/08/01	1	70.50	0	0.00	71.00	1	8,329	0.01%
2022/07/29	0	0.00	1	70.30	69.80	-1	8,187	-0.01%
2022/07/28	1	68.80	0	0.00	68.50	1	7,925	0.01%
2022/07/26	1	66.00	1	64.90	64.90	0	7,867	0.00%
2022/07/22	2	66.80	2	66.85	66.90	0	7,719	0.00%
2022/07/19	2	64.70	2	65.20	65.40	0	7,307	0.00%
2022/07/18	0	0.00	2	62.50	62.50	-2	7,032	-0.03%
2022/07/15	3	61.40	5	61.58	61.30	-2	7,157	-0.03%
2022/07/14	1	60.30	0	0.00	60.50	1	7,210	0.01%
2022/07/12	1	60.00	0	0.00	59.20	1	7,249	0.01%
2022/07/11	2	61.35	1	60.70	60.50	1	7,311	0.01%
2022/07/08	3	61.13	3.1	60.81	61.30	-0.1	7,550	0.00%
2022/07/07	2.1	58.54	2.1	59.02	60.40	0	7,559	0.00%
2022/07/06	1	60.80	0	0.00	58.50	1	7,551	0.01%
2022/07/05	0.1	59.10	0	0.00	59.10	0.1	7,519	0.00%
2022/06/29	0	0.00	1	62.90	62.90	-1	7,647	-0.01%
2022/06/28	0	0.00	1	61.40	61.40	-1	7,381	-0.01%
2022/06/23	0	0.00	1	56.00	56.60	-1	7,130	-0.01%
2022/06/22	2	61.20	0	0.00	58.80	2	6,997	0.03%
2022/06/17	0	0.00	1	62.30	62.90	-1	6,645	-0.02%
2022/06/16	2	64.00	1	64.30	62.40	1	6,508	0.02%
2022/06/15	1	63.70	0	0.00	63.90	1	6,403	0.02%
2022/06/13	0	0.00	3	63.30	64.00	-3	6,202	-0.05%
2022/06/09	1	63.10	1	63.60	63.10	0	6,073	0.00%
2022/06/08	0	0.00	1	63.10	63.10	-1	5,989	-0.02%
2022/06/02	1	62.70	1	62.80	61.30	0	5,794	0.00%
2022/06/01	1	61.30	1	61.70	62.00	0	5,680	0.00%
2022/05/26	5	61.20	25	61.82	61.00	-20	5,480	-0.36%
2022/05/25	5	61.84	8	60.86	60.60	-3	5,322	-0.06%
2022/05/24	6	60.83	6	60.77	60.80	0	5,147	0.00%
2022/05/23	2	59.05	43	60.20	60.00	-41	4,944	-0.83%
2022/05/20	3	58.43	43	59.45	59.30	-40	4,734	-0.84%
2022/05/19	0	0.00	2	57.50	57.90	-2	4,500	-0.04%
2022/05/12	0	0.00	1	55.00	55.10	-1	4,434	-0.02%
2022/05/06	1	57.30	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	1	58.70	58.70	-1	4,418	-0.02%
2022/05/04	1	57.40	0	0.00	57.60	1	4,313	0.02%
2022/05/03	0	0.00	2	57.30	58.10	-2	4,264	-0.05%
2022/04/29	10	56.42	8	55.90	55.90	2	4,076	0.05%
2022/04/27	0	0.00	1	55.10	56.10	-1	3,904	-0.03%
2022/04/26	1	57.90	0	0.00	57.90	1	3,839	0.03%
2022/04/22	1	57.90	5	58.10	57.90	-4	3,714	-0.11%
2022/04/21	1	57.50	1	57.90	58.00	0	3,677	0.00%
2022/04/20	1	55.90	8	56.26	56.40	-7	3,549	-0.20%
2022/04/18	5	56.06	0	0.00	54.80	5	3,509	0.14%
2022/04/15	5	55.30	7	55.51	55.60	-2	3,474	-0.06%
2022/04/14	2	55.90	7	55.77	55.30	-5	3,450	-0.14%
2022/04/13	6	54.40	0	0.00	54.20	6	3,216	0.19%
2022/04/12	1	51.60	4	53.10	53.40	-3	3,224	-0.09%
2022/04/11	4	53.73	0	0.00	51.90	4	3,348	0.12%
2022/04/07	0	0.00	1	54.00	53.60	-1	3,348	-0.03%
2022/04/06	1	55.10	4	54.70	55.30	-3	3,239	-0.09%
2022/03/04	1	52.10	0	0.00	52.10	1	5,588	0.02%
2022/03/01	2	52.70	0	0.00	52.90	2	5,672	0.04%
2022/02/24	1	51.90	0	0.00	51.90	1	5,792	0.02%
2022/02/23	0	0.00	1	53.50	53.50	-1	5,809	-0.02%
2022/02/22	1	54.90	0	0.00	53.60	1	5,971	0.02%
2022/02/18	0	0.00	1	54.20	54.70	-1	6,706	-0.01%
2022/02/15	1	52.80	0	0.00	52.50	1	6,932	0.01%
2022/02/09	2	53.85	0	0.00	53.90	2	7,000	0.03%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/13	1	55.90	1	55.70	55.80	0	6,992	0.00%
2022/01/12	0	0.00	1	55.40	55.30	-1	6,898	-0.01%
2022/01/11	2	54.70	0	0.00	54.20	2	6,829	0.03%
2022/01/07	1	55.00	0	0.00	55.00	1	6,737	0.01%
2022/01/06	2	56.65	0	0.00	56.50	2	6,650	0.03%
2021/12/28	0	0.00	37	57.41	57.20	-37	6,122	-0.60%
2021/12/27	0	0.00	7	57.59	57.70	-7	5,954	-0.12%
2021/12/24	0	0.00	2	56.80	56.90	-2	5,831	-0.03%
2021/12/23	13	59.75	11	59.34	58.40	2	5,626	0.04%
2021/12/22	1	57.60	6	57.62	58.00	-5	4,911	-0.10%
2021/12/21	5	55.00	0	0.00	54.80	5	4,452	0.11%
2021/12/20	32	54.80	0	0.00	54.70	32	4,387	0.73%
2021/12/14	2	52.60	0	0.00	51.90	2	4,246	0.05%
2021/12/10	0	0.00	1	53.80	54.00	-1	4,173	-0.02%
2021/12/09	1	53.60	0	0.00	53.60	1	4,164	0.02%
2021/12/08	1	54.70	10	54.80	54.80	-9	4,123	-0.22%
2021/12/07	6	54.80	0	0.00	54.40	6	4,049	0.15%
2021/12/06	1	53.10	1	53.70	53.50	0	3,944	0.00%
2021/12/02	5	54.00	0	0.00	53.60	5	3,890	0.13%
2021/12/01	1	55.00	0	0.00	55.10	1	3,798	0.03%
2021/11/26	1	53.10	0	0.00	52.00	1	3,320	0.03%
2021/11/24	1	53.60	5	53.70	53.60	-4	3,213	-0.12%
2021/11/23	2	53.85	0	0.00	53.70	2	3,138	0.06%
2021/11/19	2	56.10	0	0.00	55.50	2	2,957	0.07%
2021/11/18	6	57.52	4	58.15	57.30	2	2,801	0.07%
2021/11/17	2	55.85	2	56.10	56.10	0	2,335	0.00%
2021/11/16	1	53.20	1	52.70	53.60	0	2,031	0.00%
2021/11/15	0	0.00	22	51.17	53.50	-22	1,902	-1.16%
2021/11/05	5	50.30	0	0.00	50.00	5	1,711	0.29%
2021/11/03	20	50.30	0	0.00	50.30	20	1,778	1.12%
2021/11/02	5	50.70	0	0.00	50.40	5	1,821	0.27%
2021/11/01	12	51.53	0	0.00	51.90	12	1,836	0.65%
2021/09/16	10	50.20	0	0.00	50.30	10	2,961	0.34%
2021/09/14	10	50.70	0	0.00	50.50	10	3,010	0.33%
2021/09/09	1	51.90	1	51.00	51.90	0	3,041	0.00%
2021/08/19	10	49.10	0	0.00	49.00	10	3,068	0.33%
2021/08/17	10	50.00	0	0.00	49.05	10	3,072	0.33%
2021/08/11	1	51.50	1	52.30	52.20	0	3,064	0.00%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	1	54.30	0	0.00	53.40	1	3,103	0.03%
2021/08/06	1	58.90	0	0.00	59.20	1	3,071	0.03%
2021/07/22	0	0.00	2	56.00	56.20	-2	2,326	-0.09%
2021/07/21	0	0.00	2	55.90	55.30	-2	2,335	-0.09%
2021/07/16	1	58.00	1	58.00	58.00	0	2,427	0.00%
2021/07/15	2	58.35	0	0.00	58.40	2	2,458	0.08%
2021/07/14	1	58.50	0	0.00	59.50	1	2,481	0.04%
2021/06/30	0	0.00	1	57.00	57.00	-1	2,601	-0.04%
2021/06/29	0	0.00	3	55.90	55.50	-3	2,602	-0.12%
2021/06/25	3	55.63	0	0.00	55.20	3	2,605	0.12%
2021/06/21	1	52.90	0	0.00	52.10	1	2,788	0.04%
2021/06/08	10	52.00	0	0.00	51.80	10	3,476	0.29%
2021/05/17	0	0.00	2	49.85	50.50	-2	5,222	-0.04%
2021/05/14	20	50.80	0	0.00	50.80	20	5,529	0.36%
2021/05/11	2	54.30	0	0.00	53.40	2	6,523	0.03%
2021/05/04	20	56.50	0	0.00	56.50	20	7,753	0.26%
2021/04/23	30	59.20	2	59.25	59.50	28	8,950	0.31%
2021/04/21	0	0.00	1	61.70	61.60	-1	9,541	-0.01%
2021/04/20	0	0.00	4	62.65	62.80	-4	9,662	-0.04%
2021/04/16	0	0.00	2	61.20	61.10	-2	9,702	-0.02%
2021/04/13	2	60.60	0	0.00	60.40	2	9,761	0.02%
2021/04/12	2	62.00	0	0.00	61.50	2	9,769	0.02%
2021/04/08	2	62.65	0	0.00	63.10	2	9,761	0.02%
2021/04/07	2	62.00	0	0.00	62.80	2	9,847	0.02%
2021/04/01	0	0.00	4	62.75	62.30	-4	9,866	-0.04%
2021/03/30	2	64.00	2	63.70	64.00	0	9,797	0.00%
2021/03/29	2	62.80	0	0.00	62.80	2	9,781	0.02%
2021/03/25	2	61.00	2	62.30	61.10	0	9,767	0.00%
2021/03/24	3	63.37	0	0.00	63.40	3	9,730	0.03%
2021/03/19	1	63.70	0	0.00	65.80	1	9,687	0.01%
2021/03/18	2	64.40	9	64.40	64.80	-7	9,600	-0.07%
2021/03/16	0	0.00	8	64.09	64.20	-8	9,585	-0.08%
2021/03/12	1	64.70	0	0.00	64.70	1	9,597	0.01%
2021/03/11	1	66.20	0	0.00	65.70	1	9,602	0.01%
2021/02/26	2	61.60	0	0.00	61.00	2	9,731	0.02%
2021/02/25	1	64.10	0	0.00	64.10	1	9,661	0.01%
2021/02/23	2	63.90	0	0.00	63.10	2	9,452	0.02%
2021/02/22	3	65.57	1	64.70	64.80	2	9,440	0.02%
2021/02/19	2	65.15	0	0.00	65.40	2	9,336	0.02%
2021/02/17	5	62.66	2	64.40	64.90	3	9,156	0.03%
2021/02/03	7	60.97	5	60.90	58.90	2	8,623	0.02%
2021/02/02	3	59.03	5	58.50	59.90	-2	8,293	-0.02%
2021/02/01	310	57.48	305	57.61	57.90	5	7,781	0.06%	大買/大賣/
2021/01/29	1	56.50	4	56.58	55.70	-3	7,690	-0.04%
2021/01/28	3	55.90	21	55.85	56.00	-18	7,533	-0.24%
2021/01/27	0	0.00	34	54.77	54.50	-34	7,387	-0.46%
2021/01/26	5	53.70	0	0.00	53.90	5	7,305	0.07%
2021/01/25	3	54.47	14	55.09	55.80	-11	7,138	-0.15%
2021/01/22	25	54.49	68	54.41	54.30	-43	7,269	-0.59%
2021/01/21	36	53.74	20	53.15	53.90	16	7,174	0.22%
2021/01/20	3	53.10	1	55.00	53.50	2	7,055	0.03%
2021/01/19	1	54.20	6	54.00	54.50	-5	6,859	-0.07%
2021/01/18	8	54.04	2	54.60	54.20	6	6,599	0.09%
2021/01/15	2	51.50	0	0.00	52.40	2	6,168	0.03%
2021/01/14	6	51.31	6	51.93	52.30	0	6,031	0.00%
2021/01/13	0	0.00	1	48.95	49.15	-1	5,572	-0.02%
2021/01/08	0	0.00	1	48.75	48.70	-1	5,373	-0.02%
2021/01/07	2	48.28	1	48.70	48.70	1	5,446	0.02%
2020/12/31	0	0.00	2	48.90	48.75	-2	5,357	-0.04%
2020/12/30	2	49.20	0	0.00	49.00	2	5,348	0.04%
2020/12/09	0	0.00	43	48.81	48.75	-43	5,271	-0.82%
2020/12/04	0	0.00	2	48.63	48.50	-2	5,253	-0.04%
2020/12/03	2	48.85	3	48.80	49.00	-1	5,292	-0.02%
2020/12/02	4	49.03	2	48.75	48.80	2	5,298	0.04%
2020/11/25	1	47.35	3	47.38	47.25	-2	5,295	-0.04%
2020/11/19	3	48.03	0	0.00	48.00	3	6,280	0.05%
2020/11/17	0	0.00	2	47.05	47.05	-2	6,220	-0.03%
2020/11/16	2	47.48	0	0.00	47.60	2	6,230	0.03%
2020/11/13	0	0.00	3	46.70	47.05	-3	6,161	-0.05%
2020/11/11	18	47.38	18	47.19	46.95	0	6,126	0.00%
2020/11/09	0	0.00	1	47.05	46.80	-1	5,921	-0.02%
2020/10/30	0	0.00	1	45.80	44.40	-1	5,310	-0.02%
2020/10/20	0	0.00	9	44.46	44.25	-9	5,212	-0.17%
2020/10/19	9	44.51	0	0.00	44.50	9	5,241	0.17%
2020/10/16	2	44.80	2	44.70	44.05	0	5,293	0.00%
2020/10/13	1	43.55	3	43.97	44.05	-2	5,530	-0.04%
2020/10/12	1	44.30	1	44.70	44.00	0	5,589	0.00%
2020/10/08	2	44.20	0	0.00	44.25	2	5,594	0.04%
2020/10/06	0	0.00	2	44.00	43.90	-2	5,709	-0.04%
2020/09/25	2	41.85	0	0.00	42.00	2	6,222	0.03%
2020/09/24	1	42.40	0	0.00	42.50	1	6,207	0.02%
2020/09/16	0	0.00	2	45.05	44.60	-2	6,286	-0.03%
2020/09/15	1	45.00	0	0.00	45.40	1	6,253	0.02%
2020/09/14	2	43.60	0	0.00	44.05	2	6,179	0.03%
2020/09/09	0	0.00	5	43.07	43.40	-5	6,100	-0.08%
2020/09/08	5	43.54	0	0.00	43.15	5	6,056	0.08%
2020/09/07	0	0.00	3	44.00	43.80	-3	5,985	-0.05%
2020/09/04	44	43.99	0	0.00	44.00	44	5,950	0.74%
2020/09/03	3	43.35	0	0.00	42.50	3	5,931	0.05%
2020/09/02	1	43.05	1	43.05	42.90	0	5,994	0.00%
2020/08/27	0	0.00	18	46.74	46.40	-18	5,964	-0.30%
2020/08/26	1	45.75	8	46.54	46.55	-7	5,783	-0.12%
2020/08/25	5	44.75	11	44.27	45.00	-6	5,292	-0.11%
2020/08/24	5	42.08	0	0.00	42.45	5	4,943	0.10%
2020/08/21	15	39.93	0	0.00	40.00	15	4,879	0.31%
2020/08/20	3	39.05	9	39.06	39.35	-6	4,855	-0.12%
2020/08/19	8	40.85	0	0.00	40.60	8	4,778	0.17%
2020/08/17	3	41.65	0	0.00	41.45	3	4,754	0.06%
2020/08/06	3	42.00	0	0.00	41.90	3	4,902	0.06%
2020/08/03	1	41.25	0	0.00	41.50	1	4,939	0.02%
2020/07/31	1	41.90	0	0.00	41.85	1	4,860	0.02%
2020/07/22	0	0.00	2	43.65	43.65	-2	4,701	-0.04%
2020/07/21	2	43.30	0	0.00	42.50	2	4,640	0.04%
2020/07/20	0	0.00	1	43.00	42.95	-1	4,574	-0.02%
2020/07/17	2	46.60	0	0.00	46.30	2	4,432	0.05%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/13	1	46.20	0	0.00	45.90	1	4,271	0.02%
2020/07/10	1	46.80	0	0.00	46.55	1	4,210	0.02%
2020/07/09	0	0.00	1	47.80	47.85	-1	4,137	-0.02%
2020/07/08	2	47.20	0	0.00	47.35	2	4,053	0.05%
2020/07/07	4	47.60	28	47.90	47.70	-24	3,978	-0.60%
2020/07/06	8	48.76	2	49.38	48.75	6	3,839	0.16%
2020/07/03	1	48.80	0	0.00	48.60	1	3,754	0.03%
2020/07/02	0	0.00	20	48.30	48.55	-20	3,762	-0.53%
2020/06/30	10	46.90	1	46.90	47.90	9	3,753	0.24%
2020/06/29	13	46.97	0	0.00	46.15	13	3,738	0.35%
2020/06/24	4	48.25	0	0.00	47.75	4	3,646	0.11%
2020/06/23	21	49.37	1	49.65	49.40	20	3,540	0.56%
2020/06/19	2	50.30	0	0.00	49.95	2	3,536	0.06%
2020/06/10	0	0.00	13	51.92	52.10	-13	3,405	-0.38%
2020/06/09	6	51.70	1	51.70	51.30	5	3,344	0.15%
2020/06/08	2	49.40	0	0.00	49.50	2	3,269	0.06%
2020/06/04	4	49.56	1	50.10	49.40	3	3,243	0.09%
2020/06/03	8	50.15	6	49.62	50.00	2	3,227	0.06%
2020/06/02	5	48.32	0	0.00	48.40	5	3,117	0.16%
2020/06/01	1	47.15	1	47.40	47.50	0	3,088	0.00%
2020/05/29	1	46.50	3	46.65	46.35	-2	3,079	-0.06%
2020/05/28	0	0.00	3	47.55	47.35	-3	3,094	-0.10%
2020/05/26	1	46.80	0	0.00	46.75	1	3,115	0.03%
2020/05/21	1	47.25	0	0.00	46.80	1	3,196	0.03%
2020/05/20	3	46.53	0	0.00	46.90	3	3,181	0.09%
2020/05/19	3	47.00	1	46.65	46.50	2	3,183	0.06%
2020/05/18	2	47.30	0	0.00	47.00	2	3,246	0.06%
2020/05/15	1	46.45	1	48.20	47.95	0	3,274	0.00%
2020/05/14	1	47.85	0	0.00	47.80	1	3,272	0.03%
2020/05/13	0	0.00	1	50.50	50.40	-1	3,215	-0.03%
2020/05/08	1	47.70	2	47.80	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	2	47.55	47.75	-2	3,094	-0.06%
2020/05/06	3	46.40	1	46.55	46.35	2	3,107	0.06%
2020/05/04	5	45.69	0	0.00	45.50	5	3,161	0.16%
2020/04/29	3	47.98	0	0.00	47.80	3	3,149	0.10%
2020/04/27	0	0.00	1	47.45	47.40	-1	3,240	-0.03%
2020/04/22	6	46.47	1	45.35	47.10	5	3,271	0.15%
2020/04/21	4	46.61	1	46.20	46.10	3	3,275	0.09%
2020/04/20	3	47.97	0	0.00	48.20	3	3,253	0.09%
2020/04/17	12	48.26	4	47.64	47.75	8	3,221	0.25%
2020/04/16	0	0.00	1	45.20	46.05	-1	3,149	-0.03%
2020/04/15	1	44.45	0	0.00	44.45	1	3,145	0.03%
2020/04/10	3	43.97	0	0.00	43.80	3	3,188	0.09%
2020/04/09	0	0.00	1	43.60	44.25	-1	3,222	-0.03%
2020/04/07	5	41.58	1	42.10	42.40	4	3,174	0.13%
2020/04/01	0	0.00	2	40.08	40.00	-2	3,106	-0.06%
2020/03/19	1	36.10	0	0.00	34.00	1	2,929	0.03%
2020/03/13	1	41.40	0	0.00	41.00	1	2,914	0.03%
2020/03/12	2	43.05	4	43.48	42.95	-2	2,885	-0.07%
2020/03/11	0	0.00	1	47.30	46.70	-1	2,843	-0.04%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/02/27	1	49.00	0	0.00	48.95	1	2,867	0.03%
2020/02/26	3	50.40	0	0.00	50.10	3	2,879	0.10%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/18	2	52.50	0	0.00	52.30	2	2,953	0.07%
2020/02/12	1	52.40	0	0.00	52.80	1	3,369	0.03%
2020/01/31	1	53.40	0	0.00	53.00	1	4,735	0.02%
2020/01/30	1	53.20	1	53.80	53.20	0	5,243	0.00%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/15	2	59.80	0	0.00	59.80	2	5,465	0.04%
2020/01/08	2	60.10	0	0.00	59.70	2	6,020	0.03%
2020/01/07	2	61.50	0	0.00	61.20	2	6,092	0.03%
2020/01/06	2	62.30	3	62.80	62.10	-1	6,167	-0.02%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/26	1	63.10	0	0.00	63.10	1	7,063	0.01%
2019/12/16	1	62.50	0	0.00	62.90	1	7,693	0.01%
2019/12/12	0	0.00	1	63.50	62.90	-1	7,743	-0.01%
2019/12/11	1	63.30	0	0.00	63.30	1	7,751	0.01%
2019/12/09	3	63.50	0	0.00	63.40	3	8,005	0.04%
2019/12/04	2	62.80	0	0.00	62.70	2	8,454	0.02%
2019/11/28	2	64.05	0	0.00	63.80	2	8,477	0.02%
2019/11/20	2	65.30	0	0.00	65.30	2	8,814	0.02%
2019/11/18	1	66.60	0	0.00	66.70	1	9,281	0.01%
2019/11/13	0	0.00	5	66.08	66.90	-5	9,347	-0.05%
2019/11/12	3	66.20	1	65.90	65.90	2	9,479	0.02%
2019/11/11	4	64.80	0	0.00	64.00	4	9,646	0.04%
2019/11/07	4	66.35	2	67.20	66.30	2	9,805	0.02%
2019/11/06	3	66.93	2	67.40	66.60	1	9,818	0.01%
2019/11/05	7	66.54	6	67.03	66.50	1	9,702	0.01%
2019/11/04	1	66.00	1	65.70	65.60	0	9,686	0.00%
2019/11/01	3	64.27	0	0.00	63.90	3	9,845	0.03%
2019/10/31	0	0.00	1	64.70	65.00	-1	10,188	-0.01%
2019/10/29	0	0.00	1	65.30	64.60	-1	10,517	-0.01%
2019/10/24	2	63.00	0	0.00	64.00	2	9,892	0.02%
2019/10/22	2	63.30	0	0.00	63.10	2	9,833	0.02%
2019/10/18	0	0.00	1	63.30	63.40	-1	9,584	-0.01%
2019/10/15	1	62.30	0	0.00	62.30	1	9,508	0.01%
2019/10/07	0	0.00	1	63.00	63.70	-1	9,548	-0.01%
2019/10/03	1	63.30	0	0.00	63.60	1	9,263	0.01%
2019/09/10	0	0.00	1	61.80	61.80	-1	8,753	-0.01%
2019/08/27	5	58.00	5	57.90	57.50	0	8,496	0.00%
2019/08/21	0	0.00	2	61.20	61.80	-2	7,926	-0.03%
2019/08/20	1	61.50	0	0.00	60.20	1	7,874	0.01%
2019/08/19	0	0.00	3	60.87	60.70	-3	7,874	-0.04%
2019/08/15	3	59.60	0	0.00	59.00	3	7,687	0.04%
2019/08/14	1	62.80	0	0.00	62.20	1	7,419	0.01%
2019/08/12	0	0.00	2	59.65	60.00	-2	7,064	-0.03%
2019/08/07	1	58.80	1	58.90	58.40	0	6,678	0.00%
2019/08/06	1	58.80	0	0.00	60.40	1	6,522	0.02%
2019/08/05	0	0.00	1	61.00	58.60	-1	6,359	-0.02%
2019/08/02	1	58.90	0	0.00	59.90	1	6,038	0.02%
2019/08/01	0	0.00	3	57.73	58.80	-3	5,477	-0.05%
2019/07/31	2	53.30	0	0.00	53.50	2	5,012	0.04%
2019/07/11	2	56.95	0	0.00	56.80	2	4,848	0.04%
2019/06/06	0	0.00	3	49.25	48.65	-3	5,141	-0.06%
2019/06/04	3	49.17	0	0.00	49.00	3	5,069	0.06%
2019/05/14	1	54.90	0	0.00	55.30	1	5,622	0.02%
2019/04/30	1	62.60	1	62.80	63.20	0	5,230	0.00%
2019/04/29	3	62.17	3	62.73	61.40	0	5,210	0.00%
2019/04/02	5	60.98	5	60.92	61.90	0	4,403	0.00%
2019/04/01	2	61.50	4	61.03	60.00	-2	4,335	-0.05%
2019/03/29	2	61.30	1	60.70	60.70	1	4,286	0.02%
2019/03/28	0	0.00	10	60.15	60.00	-10	4,194	-0.24%
2019/03/27	1	59.50	1	60.30	59.50	0	4,149	0.00%
2019/03/26	1	60.40	0	0.00	60.00	1	4,155	0.02%
2019/03/21	0	0.00	1	61.60	61.00	-1	4,009	-0.02%
2019/03/20	5	62.40	4	62.20	60.90	1	3,961	0.03%
2019/03/05	0	0.00	1	60.80	60.10	-1	3,727	-0.03%
2019/03/04	1	58.80	0	0.00	59.40	1	3,641	0.03%
2019/02/25	2	59.30	3	57.70	58.50	-1	3,532	-0.03%
2019/02/20	4	58.90	4	58.78	59.00	0	3,565	0.00%
2019/02/19	1	59.00	4	59.85	59.70	-3	3,543	-0.08%
2019/02/18	3	57.80	0	0.00	58.20	3	3,484	0.09%
2019/02/14	1	56.20	0	0.00	55.00	1	3,443	0.03%
2019/01/17	4	47.95	4	48.33	47.90	0	3,386	0.00%
2019/01/07	0	0.00	1	44.90	44.80	-1	2,953	-0.03%
2018/12/14	0	0.00	2	42.95	42.95	-2	3,025	-0.07%
2018/12/12	0	0.00	1	45.00	45.00	-1	3,048	-0.03%
2018/12/11	0	0.00	2	44.40	43.95	-2	3,047	-0.07%
2018/12/07	1	44.85	0	0.00	44.80	1	3,072	0.03%
2018/12/06	1	46.65	0	0.00	44.40	1	3,087	0.03%
2018/12/04	2	47.05	2	47.53	46.90	0	3,072	0.00%
2018/12/03	3	48.23	0	0.00	48.60	3	3,083	0.10%
2018/11/19	1	42.30	0	0.00	42.30	1	2,752	0.04%
2018/10/29	0	0.00	1	39.95	39.95	-1	2,189	-0.05%
2018/10/26	0	0.00	1	41.45	40.00	-1	2,203	-0.05%
2018/10/25	2	41.13	0	0.00	40.90	2	2,219	0.09%
2018/10/12	0	0.00	5	43.95	43.95	-5	2,475	-0.20%
2018/09/04	0	0.00	1	54.90	55.30	-1	2,330	-0.04%
2018/08/30	5	58.10	0	0.00	57.70	5	2,359	0.21%
2018/08/29	11	58.69	0	0.00	58.90	11	2,395	0.46%
2018/08/07	0	0.00	2	59.80	60.00	-2	2,353	-0.08%
2018/08/06	2	58.60	0	0.00	58.80	2	2,257	0.09%
2018/07/23	0	0.00	3	56.80	55.20	-3	2,183	-0.14%
2018/07/19	3	53.50	0	0.00	53.40	3	2,080	0.14%
2018/06/22	0	0.00	14	58.29	58.90	-14	1,967	-0.71%
2018/06/08	0	0.00	1	62.50	62.10	-1	2,092	-0.05%
2018/06/07	0	0.00	1	63.50	63.10	-1	2,104	-0.05%
2018/06/06	1	62.20	2	60.95	62.60	-1	2,076	-0.05%
2018/06/05	1	59.10	0	0.00	59.20	1	2,032	0.05%
2018/06/04	1	58.60	0	0.00	58.80	1	2,014	0.05%
2018/05/31	12	58.02	1	57.70	58.30	11	2,071	0.53%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/29	0	0.00	3	58.20	58.20	-3	2,148	-0.14%
2018/05/28	3	59.30	0	0.00	58.50	3	2,205	0.14%
2018/05/07	1	59.70	0	0.00	59.00	1	2,566	0.04%
2018/04/27	10	59.10	10	58.70	56.60	0	2,854	0.00%
2018/03/28	1	64.40	0	0.00	63.90	1	4,168	0.02%
2018/03/22	3	64.50	3	64.27	63.30	0	4,141	0.00%
2018/03/01	1	73.70	0	0.00	74.00	1	4,472	0.02%
2018/01/30	1	82.40	1	81.20	82.70	0	4,526	0.00%
2018/01/24	0	0.00	1	82.40	82.40	-1	4,483	-0.02%
2018/01/23	1	81.60	0	0.00	81.40	1	4,510	0.02%
2018/01/17	1	78.20	0	0.00	77.90	1	4,395	0.02%
2018/01/16	4	80.58	1	80.90	80.30	3	4,293	0.07%
2018/01/09	2	78.45	2	77.90	79.30	0	3,779	0.00%
2018/01/08	1	85.40	1	87.30	84.00	0	3,662	0.00%
2018/01/05	2	92.00	0	0.00	88.30	2	3,612	0.06%
2018/01/04	0	0.00	2	88.00	88.00	-2	3,514	-0.06%