佳邦 (6284)-康和-仁愛券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
78.5
漲跌
▼0.6
漲幅
-0.76%
成交量
542張
產業
上櫃電子零組件類股▼0.88%
339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

佳邦 (6284)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/12/13	28	78.78	0	0.00	78.50	28	1,504	1.86%
2024/12/06	3	83.00	0	0.00	83.00	3	1,563	0.19%
2024/12/05	0	0.00	11	85.28	83.10	-11	1,570	-0.70%
2024/12/04	10	83.85	0.1	81.50	83.70	9.9	1,584	0.62%
2024/11/22	1	80.00	0	0.00	80.00	1	2,006	0.05%
2024/11/20	5	77.00	0	0.00	76.90	5	2,081	0.24%
2024/11/19	16	76.62	0	0.00	77.50	16	2,199	0.73%
2024/11/15	1	79.10	0	0.00	78.20	1	2,241	0.04%
2024/11/13	1.1	79.19	0	0.00	78.50	1.1	2,232	0.05%
2024/11/11	0	78.60	5	78.40	79.00	-5	2,246	-0.22%
2024/11/08	0	0.00	6	79.30	79.30	-6	2,252	-0.27%
2024/11/05	1	78.70	0	0.00	78.60	1	2,290	0.04%
2024/11/04	1	78.70	0	0.00	78.70	1	2,329	0.04%
2024/11/01	10	80.00	0	0.00	79.80	10	2,386	0.42%
2024/10/30	58	80.95	10	80.30	80.30	48	2,395	2.00%
2024/10/28	2	89.00	0	0.00	88.80	2	2,319	0.09%
2024/10/21	0	0.00	2	91.00	90.40	-2	2,397	-0.08%
2024/10/17	4	91.80	4	91.50	91.90	0	2,503	0.00%
2024/10/16	0	0.00	1	91.10	91.30	-1	2,555	-0.04%
2024/10/15	6	90.53	5	92.48	91.10	1	2,698	0.04%
2024/10/14	1	89.00	0	0.00	89.60	1	2,674	0.04%
2024/10/09	3	92.93	0	0.00	92.00	3	2,816	0.11%
2024/10/08	3	92.93	3	92.20	92.50	0	2,799	0.00%
2024/10/04	10	86.80	0	0.00	86.80	10	2,795	0.36%
2024/10/01	20	84.35	0	0.00	84.20	20	2,861	0.70%
2024/09/30	5	84.60	0	0.00	84.60	5	2,934	0.17%
2024/09/26	0	0.00	1	86.60	86.20	-1	3,139	-0.03%
2024/09/23	0	0.00	1	84.80	84.90	-1	3,211	-0.03%
2024/09/20	1	85.40	30	84.70	84.50	-29	3,252	-0.89%
2024/09/18	0	0.00	4	83.15	81.80	-4	3,502	-0.11%
2024/09/16	36	85.33	2	84.90	84.70	34	3,726	0.91%
2024/09/13	1	83.70	11	83.60	83.60	-10	3,730	-0.27%
2024/09/12	1	84.40	1	85.30	84.00	0	3,756	0.00%
2024/09/10	1	84.20	0	0.00	83.50	1	3,852	0.03%
2024/09/03	5	95.00	25	94.62	91.50	-20	3,890	-0.51%
2024/09/02	0	0.00	145	95.88	95.20	-145	3,853	-3.76%	大賣/鉅額交易
2024/08/30	12	97.00	0	0.00	96.80	12	3,840	0.31%
2024/08/29	8	96.56	0	0.00	97.60	8	3,823	0.21%
2024/08/28	148	96.62	6	97.85	97.30	142	3,809	3.73%	大買/鉅額交易
2024/08/27	51	94.89	2	95.70	95.00	49	3,740	1.31%
2024/08/26	60	93.85	0	0.00	91.80	60	3,734	1.61%
2024/08/23	13	90.42	2	90.40	90.50	11	3,694	0.30%
2024/08/22	11	90.35	9	89.20	89.00	2	3,755	0.05%
2024/08/21	0	0.00	0.2	90.30	90.40	-0.2	3,748	0.00%
2024/08/19	0	0.00	10	83.38	82.70	-10	3,622	-0.28%
2024/08/16	10	83.75	0	0.00	83.80	10	3,625	0.28%
2024/08/12	1	80.90	0	0.00	80.30	1	3,688	0.03%
2024/08/09	3	80.90	3	80.50	80.20	0	3,707	0.00%
2024/08/08	1	78.20	0	0.00	77.70	1	3,700	0.03%
2024/08/07	5	76.48	5	78.40	78.60	0	3,708	0.00%
2024/08/06	4	72.83	0	0.00	73.60	4	3,716	0.11%
2024/08/05	12	75.98	0	0.00	74.60	12	3,713	0.32%
2024/08/02	3	83.87	2	84.50	82.00	1	3,699	0.03%
2024/07/22	1	89.40	11	88.80	85.30	-10	3,975	-0.25%
2024/07/19	1	89.80	4	88.80	88.80	-3	3,946	-0.08%
2024/07/18	2	95.50	12	94.24	94.00	-10	3,916	-0.26%
2024/07/17	14	100.71	3	101.00	100.00	11	3,900	0.28%
2024/07/16	2	102.00	2	104.00	99.80	0	3,850	0.00%
2024/07/15	1	98.70	1	99.20	99.00	0	3,730	0.00%
2024/07/12	1	100.00	10	102.70	99.50	-9	3,715	-0.24%
2024/07/11	14	102.64	4	105.25	102.00	10	3,675	0.27%
2024/07/10	8	99.65	2	99.70	99.30	6	3,595	0.17%
2024/07/09	5	98.44	5	97.50	97.20	0	3,592	0.00%
2024/07/08	0	0.00	12	97.45	97.10	-12	3,656	-0.33%
2024/07/05	15	99.33	6	100.72	100.00	9	3,628	0.25%
2024/07/04	0	0.00	30	96.60	95.50	-30	3,565	-0.84%
2024/07/03	25	96.72	9	96.63	98.60	16	3,572	0.45%
2024/07/01	5	94.20	0	0.00	93.10	5	3,442	0.15%
2024/06/27	0	0.00	2	91.21	90.80	-2	3,525	-0.06%
2024/06/26	5	95.22	5	93.40	93.40	0	3,521	0.00%
2024/06/25	11	94.36	10	94.00	93.70	1	3,576	0.03%
2024/06/24	23	97.23	14	96.95	95.60	9	3,526	0.26%
2024/06/21	18	92.76	15	94.09	95.60	3	3,400	0.09%
2024/06/19	6	88.32	7	88.67	87.40	-1	3,333	-0.03%
2024/06/18	2	89.40	0	0.00	88.40	2	3,342	0.06%
2024/06/17	3	88.87	5	88.86	88.60	-2	3,316	-0.06%
2024/06/14	20	88.06	20	88.01	88.00	0	3,283	0.00%
2024/06/13	15	86.73	2	86.60	86.80	13	3,236	0.40%
2024/06/07	2	85.30	2	84.50	84.10	0	3,248	0.00%
2024/05/31	0	0.00	16.2	84.10	83.80	-16.2	3,538	-0.46%
2024/05/30	1	83.50	2.2	84.31	84.00	-1.2	3,597	-0.03%
2024/05/27	1	88.00	0	0.00	88.00	1	3,604	0.03%
2024/05/23	2	86.60	0	0.00	85.60	2	3,740	0.05%
2024/05/20	1	88.80	1	85.60	85.90	0	3,780	0.00%
2024/05/16	0.1	86.60	0	0.00	87.50	0.1	3,803	0.00%
2024/05/10	5	87.90	11	86.45	86.50	-6	3,883	-0.15%
2024/05/09	0	0.00	1	89.50	87.80	-1	3,859	-0.03%
2024/05/08	3	89.47	3	89.47	89.50	0	3,822	0.00%
2024/05/07	6	88.65	0	0.00	88.80	6	3,773	0.16%
2024/05/06	8.3	89.23	8	88.20	88.00	0.3	3,724	0.01%
2024/05/03	20	88.65	13	89.86	88.30	7	3,676	0.19%
2024/05/02	8	86.23	8	86.30	86.50	0	3,517	0.00%
2024/04/30	5	85.70	5	85.10	85.40	0	3,497	0.00%
2024/04/25	4	81.93	4	81.50	81.40	0	3,468	0.00%
2024/04/19	0	0.00	15	82.30	82.30	-15	3,425	-0.44%
2024/04/17	0	0.00	4	82.80	83.30	-4	3,403	-0.12%
2024/04/16	3	84.30	3	80.90	81.00	0	3,404	0.00%
2024/04/15	5	87.30	5	85.50	85.20	0	3,406	0.00%
2024/04/10	0	0.00	0.2	85.03	84.80	-0.2	3,187	-0.01%
2024/04/09	0	0.00	5	84.08	84.50	-5	3,220	-0.16%
2024/04/08	5	86.48	0	0.00	85.80	5	3,151	0.16%
2024/04/02	11	88.01	0	0.00	87.90	11	3,134	0.35%
2024/04/01	1	87.10	2	88.10	88.90	-1	3,119	-0.03%
2024/03/29	1	86.70	0	0.00	85.60	1	3,046	0.03%
2024/03/28	4	87.18	1	88.80	86.60	3	3,038	0.10%
2024/03/27	2	85.80	32	86.50	86.10	-30	2,961	-1.01%
2024/03/26	2	87.50	32	87.38	84.70	-30	2,946	-1.02%
2024/03/25	6	88.10	3	88.37	87.40	3	2,941	0.10%
2024/03/20	2	85.00	2	84.40	83.70	0	2,943	0.00%
2024/03/19	0	0.00	1	83.60	84.60	-1	3,133	-0.03%
2024/03/15	4	83.60	4	83.00	83.00	0	3,313	0.00%
2024/03/14	2	83.85	2	83.90	83.20	0	3,455	0.00%
2024/03/13	0	0.00	0.3	83.91	84.50	-0.3	3,455	-0.01%
2024/03/12	2	85.10	2	85.20	85.10	0	3,491	0.00%
2024/03/11	1	83.80	0	0.00	83.60	1	3,489	0.03%
2024/03/08	3	84.20	3.5	81.64	81.50	-0.5	3,489	-0.01%
2024/03/05	2	84.30	1	82.60	84.90	1	3,437	0.03%
2024/03/04	1	86.00	0	0.00	84.10	1	3,553	0.03%
2024/03/01	2	85.00	22	84.85	84.90	-20	3,590	-0.56%
2024/02/27	2	82.25	4	83.50	84.40	-2	3,661	-0.05%
2024/02/26	0.1	80.40	0	0.00	80.80	0.1	3,638	0.00%
2024/02/23	1	78.30	1	79.10	78.70	0	3,811	0.00%
2024/02/19	1	81.30	1	81.20	81.80	0	4,180	0.00%
2024/02/16	15	80.35	1	78.90	80.50	14	4,340	0.32%
2024/02/15	0	0.00	50	79.01	79.30	-50	4,360	-1.15%
2024/02/05	7	73.00	5	73.34	73.50	2	4,356	0.05%
2024/02/02	0	0.00	1	75.20	74.20	-1	4,409	-0.02%
2024/01/31	0	0.00	1	75.00	76.00	-1	4,909	-0.02%
2024/01/30	0	0.00	4	75.15	75.10	-4	5,184	-0.08%
2024/01/29	0	0.00	1	75.90	75.90	-1	5,257	-0.02%
2024/01/23	7	76.97	13	76.45	77.30	-6	5,920	-0.10%
2024/01/22	24	73.78	0	0.00	74.20	24	5,884	0.41%
2024/01/19	8.2	73.72	0	0.00	74.40	8.2	5,910	0.14%
2024/01/18	40	73.61	0	0.00	73.90	40	5,951	0.67%
2024/01/17	1	74.40	2	77.00	73.70	-1	6,017	-0.02%
2024/01/16	0.1	75.20	0	0.00	75.80	0.1	6,064	0.00%
2024/01/12	25	75.30	0	0.00	74.60	25	6,111	0.41%
2024/01/11	25	75.29	0	0.00	75.60	25	6,141	0.41%
2024/01/09	3	75.87	3	76.30	75.30	0	6,238	0.00%
2024/01/05	0	0.00	17	78.90	78.90	-17	6,634	-0.26%
2024/01/04	0.2	78.80	7	79.36	78.70	-6.8	6,790	-0.10%
2024/01/03	4	79.43	11	78.50	78.40	-7	6,868	-0.10%
2024/01/02	0	0.00	0.5	83.00	81.80	-0.5	6,807	-0.01%
2023/12/29	4	83.43	0.5	83.20	83.50	3.5	6,806	0.05%
2023/12/27	12	87.22	0	0.00	85.50	12	6,763	0.18%
2023/12/26	2	85.40	2	86.10	86.10	0	6,718	0.00%
2023/12/25	2	84.30	2	85.40	85.20	0	6,706	0.00%
2023/12/22	2	83.50	2	83.90	83.90	0	6,686	0.00%
2023/12/21	0	0.00	14	83.36	83.10	-14	6,674	-0.21%
2023/12/20	10	84.47	77	84.12	84.80	-67	6,666	-1.00%
2023/12/19	3	83.53	3	83.00	83.80	0	6,627	0.00%
2023/12/18	10	85.50	0	0.00	83.80	10	6,648	0.15%
2023/12/15	3	88.60	3	89.00	86.80	0	6,587	0.00%
2023/12/14	56	89.72	29	90.34	90.10	27	6,516	0.41%
2023/12/13	9	87.42	5	88.10	86.90	4	6,387	0.06%
2023/12/11	3.5	85.31	3	86.50	87.20	0.5	6,363	0.01%
2023/12/08	3	83.80	3	82.83	83.20	0	6,400	0.00%
2023/12/07	5	83.46	1	83.20	82.70	4	6,452	0.06%
2023/12/06	1	84.00	1	82.20	82.10	0	6,409	0.00%
2023/12/05	4	84.18	3	83.43	83.50	1	6,371	0.02%
2023/12/04	4	84.93	13	84.37	84.40	-9	6,335	-0.14%
2023/11/30	1	86.20	4	85.88	86.20	-3	6,230	-0.05%
2023/11/29	28.7	88.27	17	88.44	87.60	11.7	6,195	0.19%
2023/11/27	5	85.98	2	82.75	82.70	3	6,074	0.05%
2023/11/24	2	84.90	1	84.70	85.10	1	5,952	0.02%
2023/11/23	12	83.15	11	83.76	83.60	1	5,834	0.02%
2023/11/22	2	85.30	1	83.20	84.60	1	5,699	0.02%
2023/11/21	4	81.75	1	81.70	81.20	3	5,597	0.05%
2023/11/20	0	0.00	5	78.00	80.60	-5	5,500	-0.09%
2023/11/17	0	0.00	1	78.20	77.80	-1	5,317	-0.02%
2023/11/16	7	76.44	4	76.55	76.50	3	5,178	0.06%
2023/11/15	5	75.96	3	76.47	76.00	2	5,120	0.04%
2023/11/14	1	73.80	0	0.00	75.60	1	4,918	0.02%
2023/11/13	0	0.00	1	74.00	74.00	-1	4,842	-0.02%
2023/11/09	10	72.99	0.2	73.00	72.90	9.8	4,713	0.21%
2023/11/08	7	77.24	13	77.22	77.00	-6	4,541	-0.13%
2023/11/07	6	75.05	5.1	75.16	76.40	0.9	4,227	0.02%
2023/11/06	0	0.00	1.1	72.01	72.30	-1.1	3,953	-0.03%
2023/11/03	21	72.16	10.3	72.41	72.50	10.7	3,908	0.27%
2023/11/02	7	71.63	12.5	72.07	72.00	-5.5	3,769	-0.15%
2023/11/01	17	69.39	7	69.84	68.10	10	3,502	0.29%
2023/10/31	1	66.20	0	0.00	65.60	1	3,265	0.03%
2023/10/30	8	67.68	0	0.00	67.70	8	3,234	0.25%
2023/10/27	1	68.00	35	68.29	66.90	-34	3,215	-1.06%
2023/10/26	6	68.75	2	69.70	67.70	4	3,176	0.13%
2023/10/25	1.1	69.00	2	69.30	69.40	-0.9	3,120	-0.03%
2023/10/24	1	68.50	0	0.00	69.30	1	3,034	0.03%
2023/10/20	0	0.00	2	66.90	66.70	-2	2,931	-0.07%
2023/10/19	0	0.00	1	65.60	67.70	-1	2,881	-0.03%
2023/10/18	3.1	66.06	0	0.00	65.50	3.1	2,840	0.11%
2023/10/17	42	67.06	6	67.52	66.50	36	2,805	1.28%
2023/10/16	4	68.58	3	67.43	67.30	1	2,708	0.04%
2023/10/13	24.1	69.17	36.7	70.24	68.30	-12.6	2,601	-0.48%
2023/10/12	4	67.03	3	68.20	69.50	1	2,223	0.04%
2023/10/11	13	63.69	13	65.06	63.20	0	2,056	0.00%
2023/10/06	10	62.10	10	62.50	62.10	0	1,960	0.00%
2023/10/05	11	62.65	11	62.15	62.60	0	1,947	0.00%
2023/10/04	11	61.82	1	62.40	61.90	10	1,928	0.52%
2023/09/27	1	61.00	1	61.60	61.50	0	1,874	0.00%
2023/09/21	1	61.50	12	62.74	60.80	-11	1,825	-0.60%
2023/09/20	13	62.68	3.2	62.52	62.40	9.9	1,768	0.56%
2023/09/18	0	0.00	2.5	64.66	64.40	-2.5	1,670	-0.15%
2023/09/14	2	65.55	3	64.43	65.70	-1	1,500	-0.07%
2023/09/13	5	62.92	23	62.13	64.50	-18	1,360	-1.32%
2023/09/12	20	60.55	1	59.40	60.70	19	1,150	1.65%
2023/09/11	1	57.80	6	57.93	57.70	-5	1,056	-0.47%
2023/09/08	5	56.00	16	55.87	56.60	-11	1,014	-1.08%
2023/09/07	6	57.25	4	57.50	57.00	2	1,001	0.20%
2023/09/05	5	57.30	15	57.65	57.90	-10	971	-1.03%
2023/09/04	1	57.10	1	57.60	57.90	0	944	0.00%
2023/09/01	7	56.86	17	57.81	56.70	-10	886	-1.13%
2023/08/31	10	54.30	0	0.00	54.80	10	744	1.34%
2023/08/29	1	51.00	0	0.00	51.10	1	702	0.14%
2023/08/28	19	51.72	40	51.57	51.40	-21	694	-3.03%
2023/08/25	20	53.19	2	53.10	52.90	18	687	2.62%
2023/08/24	0	0.00	10	52.95	54.00	-10	591	-1.69%
2023/08/22	2	50.40	0	0.00	50.30	2	551	0.36%
2023/08/21	1	49.65	6	49.90	50.80	-5	547	-0.91%
2023/08/18	2	49.70	0	0.00	49.90	2	541	0.37%
2023/08/16	12	48.36	0	0.00	48.50	12	530	2.26%
2023/08/14	2	45.88	0	0.00	45.80	2	514	0.39%
2023/08/10	5	46.93	0	0.00	46.55	5	477	1.05%
2023/08/09	2	48.23	0	0.00	47.60	2	470	0.43%
2023/08/08	2	47.63	0	0.00	46.45	2	431	0.46%
2023/08/07	8	48.47	0	0.00	48.45	8	411	1.94%
2023/08/04	5	49.12	0	0.00	49.60	5	394	1.27%
2023/08/02	10	48.90	0	0.00	49.00	10	389	2.57%
2023/07/26	3	51.20	3	51.30	51.40	0	395	0.00%
2023/07/19	0	0.00	1	54.00	54.00	-1	379	-0.26%
2023/07/17	0	0.00	2	55.85	56.30	-2	380	-0.53%
2023/07/03	2	56.80	0	0.00	56.50	2	559	0.36%
2023/06/27	0	0.00	1	53.70	53.10	-1	549	-0.18%
2023/06/08	0	0.00	1	56.20	55.80	-1	585	-0.17%
2023/05/19	0	0.00	0	57.30	55.90	0	834	0.00%
2023/05/12	0	0.00	0	58.00	54.00	0	892	0.00%
2023/05/05	0	0.00	0.7	57.24	57.00	-0.7	918	-0.08%
2023/04/25	0	0.00	0	58.50	56.10	0	998	0.00%
2023/04/21	0.2	58.00	0	0.00	57.80	0.2	987	0.02%
2023/04/20	0.5	59.28	1	59.10	59.20	-0.5	982	-0.05%
2023/04/19	0	0.00	5	62.20	61.00	-5	972	-0.51%
2023/04/14	30	63.00	30	63.68	60.60	0	923	0.00%
2023/04/12	0	0.00	2	59.80	59.10	-2	819	-0.24%
2023/03/30	0	0.00	1	55.60	56.60	-1	799	-0.13%
2023/03/27	0	0.00	0	56.70	57.00	0	816	0.00%
2023/03/24	0	0.00	0	56.60	55.70	0	879	-0.01%
2023/03/23	0	0.00	0.1	56.82	56.40	-0.1	894	-0.01%
2023/03/17	0	0.00	0.3	56.87	56.80	-0.3	912	-0.03%
2023/03/16	0.1	56.30	0	0.00	55.50	0.1	934	0.01%
2023/03/15	0.3	57.90	0	0.00	57.20	0.3	929	0.03%
2023/02/17	0	0.00	2	58.65	59.50	-2	748	-0.27%
2023/02/16	1	57.40	1	57.90	57.20	0	701	0.00%
2023/02/03	0	0.00	20	57.30	56.70	-20	680	-2.94%
2023/02/02	42	57.86	40	56.69	58.10	2	663	0.30%
2023/02/01	20	54.54	0.1	54.00	54.70	19.9	583	3.41%
2023/01/30	0	0.00	0.1	53.90	51.90	-0.1	556	-0.02%
2022/12/30	0	0.00	0.2	52.00	51.80	-0.2	534	-0.04%
2022/12/19	0.3	52.10	1	52.50	51.70	-0.7	505	-0.14%
2022/12/16	0.1	54.00	0	0.00	54.10	0.1	489	0.02%
2022/12/15	1	53.30	20	52.85	53.60	-19	418	-4.54%
2022/12/14	20	53.34	0.1	52.90	53.70	19.9	393	5.06%
2022/12/13	0.1	50.10	0	0.00	50.40	0.1	368	0.03%
2022/11/16	1	49.65	1	49.20	49.25	0	306	0.00%
2022/11/15	1	49.60	1	49.25	49.55	0	303	0.00%
2022/11/14	0	0.00	1	48.30	48.45	-1	299	-0.33%
2022/11/09	1	48.10	1	48.90	47.85	0	288	0.00%
2022/11/07	0	0.00	1	45.90	45.50	-1	269	-0.37%
2022/10/25	1	39.60	0	0.00	39.20	1	244	0.41%
2022/10/05	0	0.00	1	43.55	43.60	-1	256	-0.39%
2022/09/28	1	43.20	0	0.00	41.85	1	258	0.39%
2022/09/12	1	52.10	0	0.00	53.10	1	282	0.35%
2022/07/22	6	50.20	0	0.00	50.20	6	396	1.51%
2022/06/28	0	0.00	7	50.50	49.90	-7	440	-1.59%
2022/06/17	0	0.00	20	53.40	53.40	-20	458	-4.37%
2022/06/08	7	59.84	0	0.00	59.10	7	484	1.44%
2022/06/06	0	0.00	2	59.00	59.00	-2	486	-0.41%
2022/06/02	0	0.00	1	60.60	60.40	-1	493	-0.20%
2022/06/01	2	60.10	2	60.60	60.10	0	494	0.00%
2022/05/31	2	56.50	0	0.00	57.00	2	461	0.43%
2022/05/30	14	57.00	0	0.00	57.00	14	461	3.03%
2022/05/27	4	54.10	0	0.00	54.10	4	439	0.91%
2022/05/23	0	0.00	1	51.80	51.80	-1	486	-0.21%
2022/05/12	0	0.00	15	50.12	49.95	-15	572	-2.62%
2022/05/11	0	0.00	9	51.38	51.70	-9	578	-1.56%
2022/04/28	0	0.00	2	52.60	52.70	-2	701	-0.29%
2022/04/27	0	0.00	2	52.30	52.60	-2	710	-0.28%
2022/04/22	0	0.00	9	57.00	57.00	-9	750	-1.20%
2022/04/06	9	61.20	0	0.00	60.80	9	2,298	0.39%
2022/03/25	0	0.00	1	59.70	59.70	-1	2,440	-0.04%
2022/03/23	0	0.00	1	58.70	58.30	-1	2,887	-0.03%
2022/03/18	2	57.10	0	0.00	57.10	2	3,319	0.06%
2022/03/15	2	54.90	0	0.00	53.80	2	3,568	0.06%
2022/03/14	0.1	56.80	1	56.70	56.50	-0.9	3,590	-0.03%
2022/03/03	0	0.00	5	62.40	61.60	-5	4,124	-0.12%
2022/02/25	0	0.00	1	61.30	60.20	-1	4,603	-0.02%
2022/02/24	5	61.00	0	0.00	60.20	5	4,809	0.10%
2022/02/14	0	0.00	1	62.60	62.00	-1	5,073	-0.02%
2022/02/09	0	0.00	2	63.40	64.70	-2	5,101	-0.04%
2022/01/21	1	66.00	1	65.50	65.50	0	5,209	0.00%
2022/01/14	0	0.00	6	65.40	65.40	-6	5,351	-0.11%
2022/01/11	1	68.80	1	68.80	68.30	0	5,285	0.00%
2022/01/06	1	73.70	1	73.00	73.60	0	5,058	0.00%
2022/01/05	1	75.70	1	75.20	76.00	0	4,925	0.00%
2022/01/04	11	74.37	14	74.24	74.20	-3	4,656	-0.06%
2021/12/30	40	74.22	41.1	73.06	72.70	-1.1	4,313	-0.02%
2021/12/29	2	71.20	6	70.75	70.00	-4	3,942	-0.10%
2021/12/24	1	68.10	0	0.00	68.20	1	3,832	0.03%
2021/12/23	1	68.50	0	0.00	68.60	1	3,814	0.03%
2021/12/22	15	70.90	15	71.23	69.50	0	3,788	0.00%
2021/12/20	11	71.73	5	71.14	70.20	6	3,718	0.16%
2021/12/17	44	72.24	17	72.22	71.50	27	3,638	0.74%
2021/12/16	4	69.70	8	69.35	70.80	-4	3,273	-0.12%
2021/12/14	3	67.00	4	67.85	67.00	-1	3,042	-0.03%
2021/12/13	2	70.30	10	69.59	70.30	-8	2,857	-0.28%
2021/12/08	1	66.00	1	66.80	65.60	0	2,622	0.00%
2021/12/07	1	65.80	1	66.30	65.50	0	2,588	0.00%
2021/12/02	1	67.10	21	66.21	63.50	-20	2,518	-0.79%
2021/12/01	3	66.53	8	66.75	66.80	-5	2,469	-0.20%
2021/11/30	4	70.68	5	70.22	68.50	-1	2,391	-0.04%
2021/11/29	13	67.84	13	67.76	67.90	0	2,214	0.00%
2021/11/26	26	68.17	5	68.44	68.30	21	2,091	1.00%
2021/11/25	6	69.40	1	66.83	67.70	5	1,925	0.26%
2021/11/24	0	0.00	1	63.60	64.90	-1	1,669	-0.06%
2021/11/23	17	67.04	30	64.97	64.30	-13	1,621	-0.80%
2021/11/22	5	64.34	3	63.77	65.80	2	1,413	0.14%
2021/11/19	0	0.00	2	57.90	59.90	-2	1,191	-0.17%
2021/11/18	5	57.70	10	57.83	57.70	-5	1,156	-0.43%
2021/11/17	10	57.99	0	0.00	58.30	10	1,151	0.87%
2021/11/15	5	57.20	0	0.00	57.00	5	1,151	0.43%
2021/11/09	0	0.00	11	56.73	56.10	-11	1,186	-0.93%
2021/11/08	3.1	56.58	0.1	57.00	56.60	3	1,178	0.25%
2021/11/04	0.1	61.10	6	61.37	60.00	-5.9	1,209	-0.49%
2021/11/03	10	59.32	0	0.00	58.60	10	1,201	0.83%
2021/11/02	1	55.90	1	55.90	55.80	0	1,168	0.00%
2021/11/01	0	0.00	25	59.92	59.00	-25	1,168	-2.14%
2021/10/29	6	58.50	10	58.50	58.50	-4	1,168	-0.34%
2021/10/28	4	59.98	49	61.31	59.30	-45	1,161	-3.87%
2021/10/27	62	58.05	13	59.35	60.00	49	1,086	4.51%
2021/10/26	5	55.64	34	54.65	54.60	-29	1,022	-2.84%
2021/10/25	41	54.69	0	0.00	55.70	41	1,017	4.03%
2021/10/20	1	53.70	0	0.00	53.50	1	1,156	0.09%
2021/10/15	0	0.00	1	51.90	51.60	-1	1,385	-0.07%
2021/10/05	0	0.00	2	47.50	50.90	-2	2,568	-0.08%
2021/10/01	5	52.20	0	0.00	51.50	5	2,831	0.18%
2021/09/24	0	0.00	5	58.28	57.50	-5	3,422	-0.15%
2021/09/22	0	0.00	15	56.47	56.10	-15	3,462	-0.43%
2021/09/14	1	57.20	0	0.00	56.50	1	3,498	0.03%
2021/09/09	0	0.00	2	54.80	54.90	-2	3,536	-0.06%
2021/09/08	5	52.50	0	0.00	52.20	5	3,546	0.14%
2021/09/06	0	0.00	1	55.10	54.20	-1	3,562	-0.03%
2021/09/02	0	0.00	2	57.20	57.00	-2	3,612	-0.06%
2021/09/01	6	57.38	4	58.35	58.50	2	3,645	0.05%
2021/08/31	0	0.00	12	56.25	57.40	-12	3,623	-0.33%
2021/08/27	0	0.00	2	55.80	55.70	-2	3,648	-0.05%
2021/08/26	1	55.60	1	55.40	56.20	0	3,658	0.00%
2021/08/24	2	54.05	0	0.00	53.80	2	3,677	0.05%
2021/08/23	2	55.00	1	55.00	55.00	1	3,723	0.03%
2021/08/17	2	55.60	1	53.50	52.00	1	3,745	0.03%
2021/08/13	0	0.00	6	56.50	56.50	-6	3,767	-0.16%
2021/08/10	1	61.40	1	61.20	60.80	0	3,781	0.00%
2021/08/09	2	65.50	4	65.20	63.70	-2	3,783	-0.05%
2021/08/06	3	69.30	13	68.18	67.90	-10	3,761	-0.27%
2021/08/05	0	0.00	4	69.05	69.60	-4	3,806	-0.11%
2021/08/04	3	68.10	9	68.29	68.10	-6	3,851	-0.16%
2021/08/03	12	67.90	0	0.00	67.30	12	3,886	0.31%
2021/07/30	0	0.00	5	68.24	67.10	-5	3,933	-0.13%
2021/07/29	3	68.50	1	68.40	68.50	2	3,931	0.05%
2021/07/28	33	67.80	1	66.10	67.00	32	3,932	0.81%
2021/07/27	7	71.50	7	71.43	70.80	0	3,921	0.00%
2021/07/26	5	71.30	1	72.30	71.00	4	3,908	0.10%
2021/07/23	5.2	71.59	1	70.90	71.60	4.2	3,897	0.11%
2021/07/22	5	70.74	3	72.83	73.40	2	3,861	0.05%
2021/07/21	5	70.30	2	70.85	69.40	3	3,834	0.08%
2021/07/20	2	72.25	11	72.56	70.20	-9	3,882	-0.23%
2021/07/19	3	72.47	1	72.30	71.80	2	3,822	0.05%
2021/07/16	1	76.10	8	75.74	75.50	-7	3,782	-0.19%
2021/07/15	1	77.40	10	76.91	76.70	-9	3,721	-0.24%
2021/07/14	13	77.76	14	78.51	77.60	-1	3,645	-0.03%
2021/07/13	20	77.62	29	76.10	77.00	-9	3,439	-0.26%
2021/07/12	0	0.00	7	73.36	75.00	-7	3,044	-0.23%
2021/07/09	13.3	71.53	122	71.56	70.30	-108.8	2,900	-3.75%	大賣/鉅額交易
2021/07/08	47.6	72.08	44.6	72.13	72.00	3	2,909	0.10%
2021/07/07	85	69.55	67	70.27	71.50	18	2,730	0.66%
2021/07/06	167.6	65.94	3	64.80	67.30	164.6	2,383	6.90%	大買/鉅額交易
2021/06/25	3	62.50	0	0.00	61.00	3	2,445	0.12%
2021/06/21	1	59.80	0	0.00	58.90	1	2,558	0.04%
2021/06/10	0	0.00	0.5	61.30	61.30	-0.5	4,089	-0.01%
2021/06/04	4	58.10	0	0.00	58.10	4	4,660	0.09%
2021/05/27	0.2	58.27	0	0.00	57.10	0.2	4,910	0.00%
2021/05/26	0.3	59.00	0	0.00	58.60	0.3	4,977	0.01%
2021/05/25	0.5	58.50	0	0.00	58.90	0.5	5,079	0.01%
2021/05/24	1	56.60	0	0.00	56.70	1	5,095	0.02%
2021/05/14	0	0.00	5	53.70	52.20	-5	5,424	-0.09%
2021/05/13	11	51.11	5	52.70	53.10	6	5,431	0.11%
2021/05/12	0	0.00	5	56.00	51.60	-5	5,434	-0.09%
2021/05/11	0	0.00	1	58.00	56.20	-1	5,432	-0.02%
2021/05/07	1	63.80	0	0.00	64.50	1	5,539	0.02%
2021/04/22	0	0.00	1	70.70	67.70	-1	6,274	-0.02%
2021/04/08	1	78.30	1	78.10	78.10	0	7,938	0.00%
2021/04/07	2	79.05	1	78.60	78.80	1	8,145	0.01%
2021/04/06	2	80.10	2	79.95	79.90	0	8,361	0.00%
2021/04/01	2	79.05	0	0.00	78.50	2	8,713	0.02%
2021/03/29	0	0.00	5	79.00	79.00	-5	9,479	-0.05%
2021/03/26	0	0.00	3	79.43	79.60	-3	9,519	-0.03%
2021/03/24	2	78.30	2	79.20	77.80	0	9,575	0.00%
2021/03/23	2	78.30	1	78.10	78.50	1	9,667	0.01%
2021/03/22	1	79.10	3	79.40	80.30	-2	9,737	-0.02%
2021/03/19	3	78.90	1	79.90	78.90	2	9,914	0.02%
2021/03/18	1	81.30	1	82.70	80.40	0	10,235	0.00%
2021/03/17	2	85.00	0	0.00	82.70	2	10,628	0.02%
2021/03/16	10	89.86	49	90.63	84.70	-39	10,507	-0.37%
2021/03/15	9	80.11	17	82.99	84.80	-8	9,726	-0.08%
2021/03/12	1	76.90	5	76.90	77.10	-4	9,374	-0.04%
2021/03/11	5	74.90	0	0.00	75.00	5	9,380	0.05%
2021/03/09	0	0.00	2	71.65	71.70	-2	9,438	-0.02%
2021/03/05	1	75.40	5	75.00	74.40	-4	9,625	-0.04%
2021/03/04	12	75.64	11	74.21	73.50	1	9,619	0.01%
2021/02/23	0	0.00	15	78.17	78.60	-15	9,804	-0.15%
2021/02/22	15	78.60	7	80.77	78.60	8	9,785	0.08%
2021/02/19	1	74.70	0	0.00	74.70	1	9,727	0.01%
2021/02/18	1	75.30	18	76.92	76.50	-17	9,792	-0.17%
2021/02/17	18	76.91	5	76.60	77.10	13	9,930	0.13%
2021/02/03	5	72.74	0	0.00	73.60	5	10,551	0.05%
2021/02/02	10	72.00	10	72.60	73.00	0	10,827	0.00%
2021/02/01	0	0.00	1	70.00	68.50	-1	10,959	-0.01%
2021/01/29	0	0.00	1	71.80	70.60	-1	11,027	-0.01%
2021/01/28	5	76.16	0	0.00	76.00	5	11,031	0.05%
2021/01/27	0	0.00	2	77.70	78.30	-2	11,293	-0.02%
2021/01/26	0	0.00	6	81.18	78.00	-6	11,590	-0.05%
2021/01/25	2	81.30	2	80.15	79.00	0	11,525	0.00%
2021/01/22	5	75.42	10	76.18	77.50	-5	11,246	-0.04%
2021/01/21	7	76.54	0	0.00	73.80	7	11,218	0.06%
2021/01/19	1	74.50	0	0.00	75.20	1	11,154	0.01%
2021/01/18	0	0.00	2	77.30	76.20	-2	11,158	-0.02%
2021/01/15	5	79.60	1	77.70	77.70	4	11,312	0.04%
2021/01/13	0	0.00	5	79.60	78.90	-5	11,407	-0.04%
2021/01/11	31	81.75	32	82.28	79.90	-1	11,508	-0.01%
2021/01/08	2	73.65	37	74.80	78.40	-35	11,590	-0.30%
2021/01/07	1	70.20	43.4	71.58	71.30	-42.4	11,390	-0.37%
2021/01/06	5	70.70	14	70.31	68.50	-9	11,246	-0.08%
2021/01/05	0	0.00	6	71.73	70.90	-6	11,164	-0.05%
2021/01/04	0	0.00	3	70.90	69.40	-3	11,016	-0.03%
2020/12/31	2	70.25	4	70.20	69.80	-2	10,973	-0.02%
2020/12/30	6	72.88	13	73.16	70.50	-7	10,917	-0.06%
2020/12/29	2	71.20	4	69.93	70.50	-2	10,715	-0.02%
2020/12/28	16	69.79	9	70.18	67.90	7	10,461	0.07%
2020/12/25	58	63.28	35.3	65.41	66.90	22.7	10,076	0.23%
2020/12/24	0	0.00	13	61.54	60.90	-13	9,625	-0.14%
2020/12/23	0	0.00	23	59.01	59.40	-23	9,396	-0.24%
2020/12/22	10	57.60	6	56.87	55.60	4	9,229	0.04%
2020/12/21	24	55.26	10	56.60	57.10	14	9,182	0.15%
2020/12/18	5	58.40	1	58.80	57.30	4	9,119	0.04%
2020/12/17	4	59.73	7	59.33	59.40	-3	9,072	-0.03%
2020/12/16	6	59.38	73	59.87	59.80	-67	8,985	-0.75%
2020/12/15	67	60.86	35	60.27	57.20	32	8,887	0.36%
2020/12/14	5	61.56	29	62.24	60.50	-24	8,671	-0.28%
2020/12/11	81	61.05	56	61.83	62.20	25	8,314	0.30%
2020/12/10	7	55.54	27	54.93	56.60	-20	7,910	-0.25%
2020/12/09	6	54.25	4	54.05	54.00	2	7,738	0.03%
2020/12/08	20	50.60	25	51.41	51.90	-5	7,649	-0.07%
2020/12/07	24	51.23	16	51.46	50.30	8	7,758	0.10%
2020/12/04	10	54.40	16	55.36	54.00	-6	7,693	-0.08%
2020/12/03	13	55.60	14	55.77	55.70	-1	7,636	-0.01%
2020/12/02	66	55.95	5	55.68	55.50	61	7,619	0.80%
2020/12/01	4	55.58	7	54.07	56.00	-3	7,573	-0.04%
2020/11/30	6	53.23	2	52.85	52.60	4	7,459	0.05%
2020/11/26	0	0.00	23	53.52	53.30	-23	7,553	-0.30%
2020/11/25	31	53.44	5	53.30	53.20	26	7,547	0.34%
2020/11/24	0	0.00	3	55.10	54.70	-3	7,471	-0.04%
2020/11/20	6	56.22	14.1	56.08	56.10	-8.1	7,459	-0.11%
2020/11/19	0	0.00	1	53.00	53.00	-1	7,233	-0.01%
2020/11/18	1	54.70	20	55.07	54.00	-19	7,195	-0.26%
2020/11/17	4	54.05	1	54.50	54.00	3	7,106	0.04%
2020/11/16	1	55.50	6	56.05	55.70	-5	7,022	-0.07%
2020/11/13	0	0.00	12.1	54.15	54.90	-12.1	6,831	-0.18%
2020/11/12	43	54.00	114	54.91	52.40	-71	6,690	-1.06%	大賣/
2020/11/11	12	52.90	19.2	52.12	53.10	-7.2	6,351	-0.11%
2020/11/10	48	50.88	46	50.54	50.20	2	6,093	0.03%
2020/11/09	93	48.70	12	49.31	49.10	81	5,774	1.40%
2020/11/06	18	47.63	20	48.80	46.80	-2	5,603	-0.04%
2020/11/05	25	48.40	0	0.00	48.40	25	5,480	0.46%
2020/11/04	30	48.84	14	49.93	48.80	16	5,432	0.29%
2020/11/03	7	48.90	110	48.17	48.05	-103	5,205	-1.98%	大賣/鉅額交易
2020/11/02	4	44.65	18	44.74	45.10	-14	4,887	-0.29%
2020/10/30	25	43.53	3	43.25	43.25	22	4,845	0.45%
2020/10/29	5	44.85	1	44.25	46.00	4	4,806	0.08%
2020/10/28	10	46.21	0	0.00	45.70	10	4,760	0.21%
2020/10/27	1	45.95	1	46.25	46.45	0	4,647	0.00%
2020/10/26	2	46.40	4	46.98	46.40	-2	4,586	-0.04%
2020/10/23	10	48.60	12	49.06	47.65	-2	4,501	-0.04%
2020/10/22	12	46.33	5	45.45	46.00	7	4,278	0.16%
2020/10/21	17	46.88	37	47.08	47.25	-20	4,136	-0.48%
2020/10/20	84	45.84	54.8	46.43	46.85	29.3	3,983	0.73%
2020/10/19	51	43.59	58	44.16	44.50	-7	3,736	-0.19%
2020/10/16	66	43.76	116	44.63	42.40	-50	3,573	-1.40%	大賣/
2020/10/15	69	42.00	66	42.11	42.45	3	2,954	0.10%
2020/10/14	5	39.30	0	0.00	38.60	5	2,663	0.19%
2020/10/13	6	38.38	1	38.00	38.85	5	2,658	0.19%
2020/10/12	1	38.40	0	0.00	38.15	1	2,633	0.04%
2020/10/08	79	39.31	5	38.90	38.60	74	2,629	2.81%
2020/10/07	2	37.80	2	38.80	38.85	0	2,606	0.00%
2020/10/06	16	38.25	1	36.70	38.75	15	2,600	0.58%
2020/10/05	0	0.00	1	36.10	35.90	-1	2,599	-0.04%
2020/09/30	1	36.00	0	0.00	36.20	1	2,740	0.04%
2020/09/28	1	35.20	0	0.00	35.50	1	2,801	0.04%
2020/09/25	2	35.00	10	36.45	34.60	-8	2,806	-0.29%
2020/09/24	4	36.50	22	37.34	35.85	-18	2,783	-0.65%
2020/09/23	20	38.00	1	38.10	37.95	19	2,742	0.69%
2020/09/22	0	0.00	10	38.01	38.35	-10	2,723	-0.37%
2020/09/15	6	39.33	3	38.42	38.25	3	2,556	0.12%
2020/09/14	0	0.00	20	38.45	39.20	-20	2,421	-0.83%
2020/09/11	20	37.75	11	38.86	37.75	9	2,383	0.38%
2020/09/10	65	39.98	57	39.08	38.95	8	2,320	0.34%
2020/09/09	30	38.57	10	38.75	38.65	20	2,151	0.93%
2020/09/04	0	0.00	2	38.40	38.55	-2	1,974	-0.10%
2020/09/01	2	37.75	4	37.53	37.40	-2	1,773	-0.11%
2020/08/27	4	36.41	1	36.15	36.15	3	1,580	0.19%
2020/08/26	0	0.00	1	35.80	36.00	-1	1,493	-0.07%
2020/08/25	1	34.70	0	0.00	34.05	1	1,458	0.07%
2020/08/21	1	31.85	0	0.00	32.15	1	1,417	0.07%
2020/08/20	1	32.20	1	31.20	31.30	0	1,413	0.00%
2020/08/13	2	36.10	0	0.00	35.55	2	1,306	0.15%
2020/08/07	0	0.00	1	37.00	35.50	-1	1,178	-0.08%
2020/08/06	0	0.00	1	35.60	34.90	-1	1,102	-0.09%
2020/07/23	1	34.20	0	0.00	34.30	1	1,089	0.09%
2020/07/16	1	34.35	20	34.17	34.00	-19	1,252	-1.52%
2020/07/15	20	34.79	0	0.00	34.00	20	1,251	1.60%
2020/07/10	2	34.33	0	0.00	34.70	2	1,310	0.15%
2020/07/09	1	36.60	0	0.00	37.00	1	1,269	0.08%
2020/07/08	0	0.00	1	34.70	34.70	-1	1,127	-0.09%
2020/06/12	0	0.00	1	29.45	30.20	-1	1,179	-0.08%
2020/06/02	1	32.80	0	0.00	31.85	1	1,226	0.08%
2020/05/29	0	0.00	2	30.80	30.75	-2	1,160	-0.17%
2020/05/15	1	29.95	0	0.00	29.90	1	1,261	0.08%
2020/05/07	1	31.60	1	31.65	31.80	0	1,292	0.00%
2020/05/06	1	31.90	0	0.00	31.70	1	1,294	0.08%
2020/05/04	0	0.00	1	31.50	31.40	-1	1,273	-0.08%
2020/04/28	0	0.00	1	31.95	31.60	-1	1,294	-0.08%
2020/04/23	0	0.00	1	29.60	31.80	-1	1,223	-0.08%
2020/04/22	1	29.60	2	28.25	29.50	-1	1,158	-0.09%
2020/04/21	0	0.00	1	28.05	27.35	-1	1,104	-0.09%
2020/04/17	1	28.50	0	0.00	28.10	1	1,111	0.09%
2020/04/16	1	28.50	0	0.00	28.65	1	1,102	0.09%
2020/04/15	0.3	28.35	0	0.00	28.50	0.3	1,094	0.02%
2020/04/09	0.1	26.35	0	0.00	26.50	0.1	1,334	0.01%
2020/03/18	0	0.00	6	21.28	19.95	-6	1,552	-0.39%
2020/03/16	0	0.00	1	23.50	23.00	-1	1,547	-0.06%
2020/03/13	0	0.00	2	24.30	24.95	-2	1,537	-0.13%
2020/03/03	1	32.60	0	0.00	32.30	1	1,598	0.06%
2020/02/24	0	0.00	10	34.22	34.20	-10	1,643	-0.61%
2020/02/19	2	35.30	0	0.00	35.30	2	1,680	0.12%
2020/02/18	11	35.75	1	34.80	34.80	10	1,679	0.60%
2020/02/12	0	0.00	1	34.35	34.50	-1	1,683	-0.06%
2020/02/06	0	0.00	1	34.10	33.90	-1	1,799	-0.06%
2020/02/05	1	33.65	1	33.90	33.50	0	1,899	0.00%
2020/02/04	1	32.70	30	32.81	33.15	-29	2,081	-1.39%
2020/02/03	0	0.00	5	29.75	30.75	-5	2,252	-0.22%
2020/01/31	0	0.00	20	33.00	33.00	-20	2,261	-0.88%
2020/01/16	5	38.10	5	37.80	37.85	0	2,431	0.00%
2020/01/15	2	37.50	4	37.30	37.20	-2	2,489	-0.08%
2020/01/14	5	37.60	5	37.30	37.30	0	2,600	0.00%
2020/01/10	1	36.90	0	0.00	36.85	1	2,855	0.04%
2020/01/09	1	37.40	0	0.00	37.15	1	2,881	0.03%
2020/01/07	1	37.00	10	36.65	36.60	-9	2,896	-0.31%
2020/01/06	0	0.00	1.5	37.87	37.70	-1.5	3,011	-0.05%
2020/01/03	41	40.11	37	40.78	38.90	4	3,238	0.12%
2020/01/02	0	0.00	6	37.95	38.80	-6	3,145	-0.19%
2019/12/31	13	38.21	4	38.45	38.10	9	3,141	0.29%
2019/12/30	1	38.30	0	0.00	38.30	1	3,110	0.03%
2019/12/27	3	38.35	0	0.00	38.35	3	3,073	0.10%
2019/12/26	23	38.99	1	38.65	38.30	22	3,046	0.72%
2019/12/25	0.2	37.40	19	37.16	37.60	-18.8	2,893	-0.65%
2019/12/24	1	36.05	1	36.15	36.75	0	2,862	0.00%
2019/12/23	0	0.00	7	35.95	35.45	-7	2,854	-0.25%
2019/12/20	4	36.19	30	36.53	35.85	-26	2,852	-0.91%
2019/12/19	1.1	36.56	0	0.00	35.80	1.1	2,838	0.04%
2019/12/16	1	38.00	0	0.00	37.90	1	2,897	0.03%
2019/12/13	0	0.00	5	38.08	37.40	-5	2,891	-0.17%
2019/12/12	4	38.50	0	0.00	38.20	4	2,901	0.14%
2019/12/10	1	37.70	7	37.65	37.65	-6	2,894	-0.21%
2019/12/09	1	38.15	0	0.00	37.75	1	2,959	0.03%
2019/12/06	0.2	37.65	1	37.65	37.70	-0.9	2,988	-0.03%
2019/12/05	1	38.10	0	0.00	37.70	1	2,983	0.03%
2019/12/04	2	37.90	3	38.20	37.80	-1	2,977	-0.03%
2019/12/03	2	38.83	4	38.28	38.50	-2	2,962	-0.07%
2019/12/02	8	38.04	0	0.00	38.05	8	2,897	0.28%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/26	0	0.00	1	37.15	37.15	-1	2,862	-0.03%
2019/11/13	92	35.53	0	0.00	35.00	92	2,853	3.22%
2019/10/30	0	0.00	4	37.05	37.45	-4	2,643	-0.15%
2019/10/25	0	0.00	50	37.78	37.60	-50	2,529	-1.98%
2019/10/24	0	0.00	50	38.04	38.05	-50	2,496	-2.00%
2019/10/23	0	0.00	10	38.50	38.50	-10	2,395	-0.42%
2019/10/22	23	37.72	13	36.96	37.60	10	2,199	0.45%
2019/10/21	2	36.55	0	0.00	36.20	2	2,020	0.10%
2019/10/18	2	36.80	0	0.00	36.25	2	1,992	0.10%
2019/10/17	0	0.00	8	36.99	37.00	-8	1,920	-0.42%
2019/10/16	1	36.20	0	0.00	35.35	1	1,854	0.05%
2019/10/15	66	36.84	3	36.40	36.20	63	1,832	3.44%
2019/10/14	0	0.00	2	37.70	36.50	-2	1,786	-0.11%
2019/10/09	15	36.64	1	36.55	36.90	14	1,719	0.81%
2019/10/08	24	36.49	28	36.44	36.95	-4	1,604	-0.25%
2019/10/03	0	0.00	2	34.25	34.65	-2	1,299	-0.15%
2019/10/02	0	0.00	10	34.43	34.75	-10	1,279	-0.78%
2019/10/01	20	34.65	10	34.30	34.20	10	1,253	0.80%
2019/09/27	33	35.74	17	36.27	33.50	16	1,138	1.41%
2019/09/26	23	34.74	7	35.36	35.80	16	880	1.82%
2019/09/10	5	33.25	0	0.00	31.25	5	675	0.74%
2019/09/03	0	0.00	1	32.00	32.00	-1	555	-0.18%
2019/09/02	1	33.60	0	0.00	32.90	1	547	0.18%
2019/08/22	1	30.90	0	0.00	30.55	1	435	0.23%
2019/08/15	0	0.00	2	29.75	30.00	-2	407	-0.49%
2019/08/13	1	29.75	0	0.00	29.60	1	417	0.24%
2019/08/07	1	28.60	0	0.00	28.80	1	423	0.24%
2019/06/20	0	0.00	1	29.10	29.50	-1	1,189	-0.08%
2019/06/19	1	28.05	0	0.00	28.60	1	1,179	0.08%
2019/05/29	1	27.20	1	27.80	28.10	0	1,384	0.00%
2019/05/24	2	27.70	0	0.00	27.50	2	1,428	0.14%
2019/05/20	0	0.00	4	28.90	29.10	-4	1,483	-0.27%
2019/05/15	0	0.00	2	30.30	31.10	-2	1,592	-0.13%
2019/05/08	1	33.10	0	0.00	32.85	1	1,652	0.06%
2019/04/30	1	33.90	0	0.00	34.10	1	1,678	0.06%
2019/04/29	1	34.20	0	0.00	33.90	1	1,693	0.06%
2019/04/23	5	37.40	0	0.00	37.15	5	1,594	0.31%
2019/04/22	1	38.75	0	0.00	39.00	1	1,539	0.06%
2019/04/19	2	37.85	0	0.00	37.55	2	1,434	0.14%
2019/04/18	65	37.52	65	37.74	38.00	0	1,396	0.00%
2019/04/17	1	36.50	9	35.63	37.35	-8	1,278	-0.63%
2019/04/16	20	33.70	24	34.52	34.60	-4	1,111	-0.36%
2019/04/11	0	0.00	1	33.30	32.90	-1	1,003	-0.10%
2019/04/08	0	0.00	4	33.20	33.00	-4	1,010	-0.40%
2019/04/03	5	32.85	0	0.00	33.25	5	1,010	0.49%
2019/03/25	1	32.50	0	0.00	32.35	1	1,010	0.10%
2019/02/27	1	32.90	0	0.00	32.95	1	1,048	0.10%
2019/02/22	1	33.05	0	0.00	32.75	1	1,036	0.10%
2019/02/18	2	34.78	4	34.35	34.65	-2	1,018	-0.20%
2019/02/13	5	32.60	0	0.00	32.75	5	935	0.53%
2019/01/24	0	0.00	2	29.10	29.10	-2	1,094	-0.18%
2019/01/22	2	29.25	0	0.00	28.95	2	1,108	0.18%
2019/01/18	0	0.00	1	28.10	28.20	-1	1,070	-0.09%
2018/12/28	1	29.30	0	0.00	29.25	1	1,145	0.09%
2018/12/26	0	0.00	1	28.20	28.05	-1	1,142	-0.09%
2018/12/21	1	29.80	0	0.00	29.80	1	1,143	0.09%
2018/12/20	6	28.37	0	0.00	28.20	6	1,127	0.53%
2018/12/10	7	30.45	0	0.00	29.35	7	1,184	0.59%
2018/12/07	5	30.90	5	31.16	31.15	0	1,182	0.00%
2018/12/06	1	30.75	0	0.00	30.00	1	1,182	0.08%
2018/12/04	1	33.60	0	0.00	32.50	1	1,183	0.08%
2018/12/03	1	33.80	4	33.80	33.70	-3	1,189	-0.25%
2018/11/29	3	31.80	2	31.78	31.10	1	1,154	0.09%
2018/11/27	1	28.75	0	0.00	29.05	1	1,152	0.09%
2018/11/26	1	28.70	0	0.00	28.90	1	1,247	0.08%
2018/11/14	0	0.00	1	29.15	28.20	-1	1,361	-0.07%
2018/11/13	3	27.78	0	0.00	28.60	3	1,365	0.22%
2018/11/09	2	29.30	0	0.00	29.60	2	1,405	0.14%
2018/11/08	3	29.87	3	29.75	29.10	0	1,394	0.00%
2018/11/06	1	27.40	1	27.85	26.95	0	1,323	0.00%
2018/11/05	3	28.63	1	29.20	28.50	2	1,310	0.15%
2018/11/02	0	0.00	3	27.65	27.50	-3	1,249	-0.24%
2018/11/01	3	26.30	1	26.40	26.40	2	1,198	0.17%
2018/10/31	0	0.00	1	23.50	24.00	-1	1,159	-0.09%
2018/10/29	0	0.00	50	22.75	22.40	-50	1,153	-4.34%
2018/10/26	51	22.39	0	0.00	22.20	51	1,157	4.41%
2018/10/25	0	0.00	1	22.20	22.15	-1	1,148	-0.09%
2018/10/16	2	26.95	1	26.55	26.55	1	1,169	0.09%
2018/10/12	0	0.00	2	23.20	25.35	-2	1,186	-0.17%
2018/10/11	0	0.00	2	25.10	25.05	-2	1,195	-0.17%
2018/10/08	5	28.10	5	28.00	28.15	0	1,197	0.00%
2018/10/05	0	0.00	19	28.46	28.05	-19	1,196	-1.59%
2018/10/04	1	31.90	2	31.33	30.95	-1	1,177	-0.08%
2018/10/02	1	34.00	0	0.00	33.05	1	1,183	0.08%
2018/09/12	0	0.00	1	33.55	33.30	-1	1,570	-0.06%
2018/09/10	24	32.08	24	32.46	33.40	0	1,714	0.00%
2018/09/04	1	38.05	0	0.00	37.20	1	1,953	0.05%
2018/08/31	1	40.60	3	40.33	40.60	-2	1,970	-0.10%
2018/08/29	1	38.10	0	0.00	38.75	1	1,960	0.05%
2018/08/28	3	39.00	14	38.84	39.15	-11	1,982	-0.55%
2018/08/27	10	34.75	0	0.00	35.60	10	1,973	0.51%
2018/08/20	15	32.60	15	33.00	32.35	0	2,840	0.00%
2018/08/17	3	34.40	0	0.00	34.00	3	2,846	0.11%
2018/08/16	25	32.07	25	32.41	33.95	0	2,802	0.00%
2018/08/15	10	32.60	10	32.50	31.60	0	2,813	0.00%
2018/08/14	0	0.00	21	33.41	33.45	-21	2,857	-0.74%
2018/08/13	20	32.10	10	34.25	32.15	10	2,855	0.35%
2018/08/10	0	0.00	3	35.30	35.30	-3	2,847	-0.11%
2018/08/09	10	36.92	0	0.00	36.60	10	2,873	0.35%
2018/08/07	1	37.85	0	0.00	37.90	1	2,913	0.03%
2018/08/01	1	39.00	0	0.00	38.65	1	3,140	0.03%
2018/07/31	1	38.70	3	38.87	38.70	-2	3,180	-0.06%
2018/07/30	6	39.45	12	38.74	38.90	-6	3,200	-0.19%
2018/07/27	10	40.15	0	0.00	40.10	10	3,204	0.31%
2018/07/23	0	0.00	15	39.00	40.20	-15	3,314	-0.45%
2018/07/20	1	39.50	0	0.00	38.10	1	3,300	0.03%
2018/07/16	5	43.00	0	0.00	42.85	5	3,299	0.15%
2018/07/10	0	0.00	5	43.00	43.20	-5	3,445	-0.15%
2018/07/09	5	43.10	0	0.00	42.40	5	3,460	0.14%
2018/07/05	7	46.04	0	0.00	43.90	7	3,618	0.19%
2018/07/04	5	46.86	2	47.40	46.70	3	3,771	0.08%
2018/07/03	0	0.00	3	44.90	44.80	-3	3,708	-0.08%
2018/06/27	10	46.45	12	45.95	45.90	-2	3,635	-0.06%
2018/06/25	1	42.80	0	0.00	42.80	1	3,556	0.03%
2018/06/21	1	47.90	0	0.00	46.50	1	3,513	0.03%
2018/06/20	6	48.62	0	0.00	47.00	6	3,481	0.17%
2018/06/19	1	52.10	6	52.17	51.70	-5	3,395	-0.15%
2018/06/15	1	51.60	0	0.00	51.50	1	3,341	0.03%
2018/06/14	3	50.73	0	0.00	50.70	3	3,298	0.09%
2018/06/13	44	53.91	0	0.00	50.40	44	3,271	1.35%
2018/06/12	5	52.98	1	54.70	52.60	4	3,119	0.13%
2018/06/11	3	51.50	1	52.70	52.30	2	3,045	0.07%
2018/06/08	1	51.80	0	0.00	50.90	1	2,977	0.03%
2018/06/07	0	0.00	10	50.80	51.50	-10	2,943	-0.34%
2018/06/05	1	52.30	0	0.00	49.60	1	2,842	0.04%
2018/06/04	15	52.20	3	52.17	53.10	12	2,782	0.43%
2018/06/01	4	53.80	1	50.30	50.10	3	2,679	0.11%
2018/05/31	1	53.60	102	55.36	53.90	-101	2,517	-4.01%	大賣/鉅額交易
2018/05/30	1	49.50	30	50.70	50.70	-29	2,195	-1.32%
2018/05/28	3	46.37	4	46.68	46.00	-1	1,939	-0.05%
2018/05/23	1	42.80	0	0.00	42.00	1	1,861	0.05%
2018/05/22	0	0.00	2	45.25	45.45	-2	1,839	-0.11%
2018/05/17	1	41.00	1	41.30	42.30	0	1,781	0.00%
2018/05/16	2	43.08	0	0.00	42.90	2	1,755	0.11%
2018/05/15	0	0.00	1	44.40	44.50	-1	1,745	-0.06%
2018/05/11	0	0.00	5	45.25	43.00	-5	1,722	-0.29%
2018/05/09	3	46.23	3	46.92	44.70	0	1,633	0.00%
2018/05/07	5	43.45	0	0.00	43.20	5	1,488	0.34%
2018/05/03	0	0.00	1	41.00	41.00	-1	1,458	-0.07%
2018/05/02	1	42.00	0	0.00	42.00	1	1,441	0.07%
2018/04/27	1	45.95	0	0.00	45.65	1	1,383	0.07%
2018/04/26	1	42.10	1	42.10	41.80	0	1,342	0.00%
2018/04/18	1	43.90	2	43.10	44.00	-1	1,331	-0.08%
2018/04/17	0	0.00	2	45.55	43.05	-2	1,319	-0.15%
2018/04/16	1	45.25	3	45.62	47.80	-2	1,284	-0.16%
2018/04/12	1	39.20	108	40.80	41.00	-107	1,282	-8.34%	大賣/鉅額交易
2018/04/11	0	0.00	10	37.30	37.30	-10	1,276	-0.78%
2018/03/08	0	0.00	5	28.00	28.10	-5	1,404	-0.36%
2018/03/05	5	28.50	0	0.00	27.85	5	1,464	0.34%
2018/02/21	0	0.00	28	26.25	26.60	-28	1,762	-1.59%
2018/02/12	28	25.64	0	0.00	25.65	28	1,771	1.58%
2018/02/09	10	24.60	10	25.00	25.60	0	1,790	0.00%
2018/02/08	24	25.71	24	25.95	25.75	0	1,806	0.00%
2018/02/02	0	0.00	10	27.43	27.20	-10	1,859	-0.54%
2018/02/01	0	0.00	16	27.47	27.30	-16	1,869	-0.86%
2018/01/31	6	27.10	0	0.00	27.30	6	1,874	0.32%
2018/01/30	20	27.30	0	0.00	27.20	20	1,878	1.06%
2018/01/16	0	0.00	10	28.10	28.55	-10	1,912	-0.52%
2018/01/15	10	27.70	33	28.16	27.60	-23	1,900	-1.21%
2018/01/12	33	27.88	2	27.90	27.90	31	1,890	1.64%
2018/01/08	0	0.00	50	31.65	29.60	-50	1,800	-2.78%
2018/01/05	27	31.23	153	31.86	31.90	-126	1,738	-7.25%	大賣/鉅額交易
2018/01/04	4	30.94	222	31.16	32.30	-218	1,559	-13.98%	大賣/鉅額交易
2018/01/03	1	29.10	102	28.98	29.40	-101	1,339	-7.54%	大賣/鉅額交易
2018/01/02	14	27.91	14	28.30	27.80	0	1,257	0.00%