ABC-KY (6598)-富邦-仁愛券商分點個股進出

台股 » 個股 » ABC-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

ABC-KY

(6598)

股價
21.00
漲跌
▼0.10
漲幅
-0.47%
成交量
145張
產業
上市生技醫療類股
123人加入追蹤

立即追蹤
本地時間:13:30

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

ABC-KY (6598)籌碼相關－富邦-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

富邦-仁愛券商分點個股進出
富邦-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	5	20.90	0	0.00	21.00	5	260	1.92%
2024/12/10	1	22.40	0	0.00	22.45	1	256	0.39%
2024/10/25	0	0.00	0.6	22.43	22.45	-0.6	456	-0.14%
2024/10/08	2	23.90	0	0.00	24.05	2	603	0.33%
2024/10/07	0	24.60	1	24.00	24.45	-1	607	-0.16%
2024/10/04	0	0.00	3	23.45	23.40	-3	600	-0.50%
2024/10/01	2	22.00	0	0.00	22.85	2	598	0.33%
2024/09/30	1	22.90	0	0.00	22.85	1	594	0.17%
2024/09/26	0	0.00	6	22.33	22.25	-6	575	-1.04%
2024/09/25	2	21.60	0	0.00	21.80	2	582	0.34%
2024/09/23	2	21.75	0	0.00	21.80	2	604	0.33%
2024/09/18	1	22.70	0	0.00	21.95	1	663	0.15%
2024/09/11	0	0.00	3	21.25	21.35	-3	787	-0.38%
2024/09/10	3	21.80	1	22.25	21.75	2	797	0.25%
2024/09/06	0	0.00	1	22.25	22.10	-1	794	-0.13%
2024/09/05	3	22.00	0	0.00	22.10	3	792	0.38%
2024/09/04	1	22.45	0	0.00	22.15	1	787	0.13%
2024/08/30	4	24.00	0	0.00	23.85	4	768	0.52%
2024/08/28	6	24.27	2	24.13	24.20	4	717	0.56%
2024/08/26	8	22.21	1	22.30	22.20	7	685	1.02%
2024/08/20	0	0.00	1	22.90	22.65	-1	676	-0.15%
2024/08/16	5	22.00	0	0.00	22.40	5	661	0.76%
2024/08/15	13	22.06	1	22.25	22.15	12	652	1.84%
2024/08/14	0.4	22.35	0	0.00	22.05	0.4	644	0.06%
2024/08/13	2	22.05	0	0.00	22.30	2	643	0.31%
2024/08/12	0	0.00	2	22.05	22.05	-2	637	-0.31%
2024/08/09	0	0.00	1	23.55	23.25	-1	622	-0.16%
2024/08/07	9.1	21.36	4	21.53	22.00	5.1	593	0.86%
2024/08/06	12	21.60	0	0.00	21.60	12	569	2.11%
2024/08/05	2	24.00	1	24.00	24.00	1	557	0.18%
2024/08/01	2	26.60	1	27.15	27.45	1	551	0.18%
2024/07/31	0.1	25.90	0	0.00	25.75	0.1	546	0.02%
2024/07/30	5	26.00	0	0.00	26.20	5	544	0.92%
2024/07/29	5	26.00	0	0.00	26.00	5	541	0.92%
2024/07/26	0	0.00	1	27.90	27.70	-1	533	-0.19%
2024/07/22	6	30.26	6	29.22	28.80	0	519	0.00%
2024/07/19	0	0.00	3	31.65	31.65	-3	480	-0.62%
2024/07/18	0	0.00	3	28.80	28.80	-3	427	-0.70%
2024/07/16	10	25.86	0	0.00	25.75	10	413	2.42%
2024/07/12	1.2	27.90	0	0.00	27.20	1.2	400	0.29%
2024/07/11	6	28.84	3	28.85	28.90	3	390	0.77%
2024/07/10	3	29.60	0	0.00	29.05	3	384	0.78%
2024/07/09	9	29.90	0	0.00	29.90	9	379	2.37%
2024/07/08	0	0.00	3	30.87	31.00	-3	369	-0.81%
2024/07/05	2	28.25	2	29.90	30.00	0	357	0.00%
2024/07/04	2	28.85	4.1	28.86	28.80	-2.1	349	-0.60%
2024/07/03	2	29.25	0	0.00	29.25	2	342	0.58%
2024/07/02	12	29.85	9	29.72	29.70	3	335	0.89%
2024/07/01	0	0.00	0.1	31.10	31.00	-0.1	323	-0.03%
2024/06/28	6	29.80	12	30.11	30.60	-6	311	-1.92%
2024/06/27	12	31.88	3	32.13	30.80	9	300	2.99%
2024/06/26	10	29.86	0	0.00	31.00	10	279	3.58%
2024/06/25	0	0.00	0	29.80	30.25	0	261	-0.01%
2024/06/24	9	31.37	6	31.54	30.80	3	249	1.20%
2024/06/21	11.4	33.44	30	33.54	33.60	-18.6	215	-8.67%
2024/06/20	0	0.00	3	30.55	30.55	-3	134	-2.23%
2024/06/19	1	27.80	1	27.80	27.80	0	117	0.00%
2024/06/18	0	0.00	7	25.09	25.30	-7	99	-7.06%
2024/06/17	0	0.00	4	21.85	23.00	-4	83	-4.79%
2024/06/11	2	20.35	0	0.00	20.50	2	63	3.14%
2024/06/06	0	0.00	4	19.85	19.85	-4	65	-6.13%
2024/05/21	1	20.90	0	0.00	20.65	1	62	1.59%
2024/05/13	0	0.00	1	19.95	19.90	-1	58	-1.72%
2024/04/29	0	0.00	27	19.66	19.85	-27	54	-49.42%
2024/04/26	1	19.80	36	19.50	19.55	-35	54	-64.44%
2024/04/23	3	19.90	0	0.00	19.75	3	52	5.70%
2024/04/22	1	19.75	0	0.00	19.90	1	52	1.90%
2024/04/19	1	20.05	0	0.00	20.10	1	52	1.90%
2024/04/18	1	20.10	0	0.00	20.25	1	51	1.95%
2024/04/16	1	20.10	0	0.00	20.10	1	50	1.99%
2024/04/15	1	20.80	0	0.00	20.35	1	49	2.01%
2024/04/09	1	21.50	0	0.00	21.65	1	49	2.03%
2024/04/08	3	21.40	0	0.00	21.60	3	49	6.08%
2024/04/02	1	21.40	0	0.00	21.40	1	50	1.99%
2024/03/27	2	21.30	0	0.00	21.20	2	52	3.79%
2024/03/26	1	21.40	0	0.00	21.30	1	54	1.82%
2024/03/21	6	21.36	0	0.00	21.40	6	63	9.43%
2024/03/20	4	21.36	0	0.00	21.40	4	64	6.22%
2024/03/18	0	22.00	0	0.00	21.80	0	66	0.00%
2024/03/11	0	0.00	1	21.85	21.85	-1	87	-1.14%
2024/03/07	1	22.60	0	0.00	22.60	1	114	0.87%
2024/03/06	6	22.55	0	0.00	22.65	6	116	5.13%
2024/03/05	1	22.75	0	0.00	22.75	1	118	0.84%
2024/03/04	0	23.50	0	0.00	22.75	0	126	0.03%
2024/02/29	1	22.85	0	0.00	22.85	1	151	0.66%
2024/02/22	0	24.18	1	23.45	23.35	-1	151	-0.66%
2024/02/05	0	23.00	0	0.00	22.90	0	159	0.03%
2024/01/24	2	23.08	0	0.00	22.95	2	164	1.22%
2024/01/15	0	25.00	0	0.00	24.10	0	163	0.00%
2024/01/02	2	25.30	0	0.00	25.40	2	163	1.22%
2023/12/21	3	26.50	0	0.00	26.50	3	159	1.89%
2023/12/11	0	0.00	4	26.85	26.90	-4	138	-2.89%
2023/12/07	0	26.00	0	0.00	25.00	0	128	0.00%
2023/12/05	5	26.64	0	0.00	26.90	5	120	4.14%
2023/11/29	2	23.80	2	23.50	23.90	0	87	0.00%
2023/11/28	3	24.12	12	24.30	24.75	-9	79	-11.35%
2023/11/27	0	0.00	12	22.66	22.95	-12	63	-18.97%
2023/11/14	1	20.50	0	0.00	20.35	1	53	1.88%
2023/11/01	0	0.00	1	21.00	21.30	-1	49	-2.03%
2023/10/26	2	21.05	0	0.00	21.10	2	48	4.09%
2023/10/24	0	0.00	2	21.08	21.30	-2	50	-3.95%
2023/10/23	6	21.10	4	21.20	21.20	2	51	3.87%
2023/10/20	0	0.00	1	21.35	20.95	-1	51	-1.94%
2023/10/19	0	21.56	3	21.38	21.10	-3	51	-5.77%
2023/10/17	0	22.40	0	0.00	22.00	0	49	0.08%
2023/09/27	0	0.00	1	24.10	24.10	-1	53	-1.87%
2023/09/26	1	24.00	0	0.00	23.95	1	54	1.84%
2023/09/25	1	23.90	0	0.00	24.20	1	55	1.82%
2023/08/31	0	0.00	2	24.50	24.50	-2	62	-3.22%
2023/08/25	4	24.79	0	0.00	24.55	4	62	6.36%
2023/08/21	2	23.91	0	0.00	23.85	2	62	3.24%
2023/08/17	1	23.90	10	24.06	24.30	-9	62	-14.36%
2023/08/14	0	26.45	0	0.00	23.80	0	61	0.03%
2023/08/11	4.1	24.76	0	0.00	24.55	4.1	60	6.83%
2023/08/10	2	24.80	0	0.00	24.50	2	59	3.37%
2023/08/09	2	25.00	0	0.00	25.00	2	59	3.39%
2023/08/04	2	25.30	0	0.00	25.20	2	60	3.33%
2023/08/02	1	25.20	0	0.00	25.10	1	59	1.67%
2023/07/31	1	25.25	0	0.00	25.25	1	59	1.67%
2023/07/28	0	0.00	1	25.25	25.25	-1	60	-1.66%
2023/07/21	1	26.30	0	0.00	26.20	1	59	1.69%
2023/07/19	0	0.00	1	26.55	26.35	-1	61	-1.63%
2023/07/17	0	0.00	1	26.20	26.65	-1	63	-1.58%
2023/07/14	1	26.30	0	0.00	26.25	1	64	1.55%
2023/07/12	0	0.00	1	26.45	26.40	-1	67	-1.48%
2023/07/05	5	27.00	0	0.00	26.90	5	74	6.71%
2023/06/16	3	26.93	0	0.00	27.15	3	99	3.03%
2023/06/02	1	27.70	0	0.00	27.40	1	122	0.82%
2023/06/01	1	27.65	0	0.00	27.65	1	125	0.80%
2023/05/31	1	27.50	0	0.00	27.75	1	130	0.76%
2023/05/12	2	27.00	1	27.05	27.00	1	164	0.61%
2023/05/09	0	28.00	0	0.00	27.75	0	171	0.00%
2023/04/28	7	27.58	0	0.00	27.55	7	182	3.84%
2023/04/21	2	27.83	0	0.00	27.90	2	187	1.07%
2023/04/19	1	28.10	0	0.00	28.35	1	191	0.52%
2023/04/18	2	28.20	0	0.00	28.35	2	193	1.04%
2023/04/13	0	0.00	3	29.80	29.50	-3	205	-1.46%
2023/04/11	0	30.40	0	0.00	29.35	0	279	0.01%
2023/04/07	3	29.38	1	29.40	29.45	2	283	0.71%
2023/04/06	1	29.40	1	29.20	29.50	0	291	0.00%
2023/03/29	0	0.00	1	29.90	29.30	-1	300	-0.33%
2023/03/28	0	29.50	0	0.00	28.75	0	297	0.01%
2023/03/27	3	29.40	1	29.60	29.25	2	318	0.63%
2023/03/24	0	0.00	3	29.20	28.80	-3	338	-0.89%
2023/03/22	4	28.75	0	0.00	28.55	4	432	0.93%
2023/03/21	5	28.50	0	0.00	28.40	5	445	1.12%
2023/03/10	5	29.78	0	0.00	29.50	5	460	1.09%
2023/03/09	2	29.65	2	30.35	30.20	0	456	0.00%
2023/03/07	7	29.29	0	0.00	29.25	7	445	1.57%
2023/03/03	3	28.80	0	0.00	29.55	3	443	0.68%
2023/02/24	1	28.15	0	0.00	28.10	1	433	0.23%
2023/02/23	12	28.67	1	29.15	28.75	11	431	2.55%
2023/02/22	5	27.80	0	0.00	27.90	5	428	1.17%
2023/02/20	5	28.00	0	0.00	28.00	5	434	1.15%
2023/02/16	1	28.20	1	28.15	28.10	0	431	0.00%
2023/02/10	0	0.00	10	28.01	28.25	-10	433	-2.31%
2023/02/07	1	29.10	0	0.00	29.05	1	432	0.23%
2023/02/03	0	0.00	1	28.50	28.70	-1	428	-0.23%
2023/01/31	5	28.20	0	0.00	28.35	5	425	1.18%
2023/01/13	1	27.95	1	28.10	27.85	0	431	0.00%
2023/01/12	1	27.75	0	0.00	27.75	1	431	0.23%
2023/01/11	20	28.10	0	0.00	28.10	20	431	4.63%
2023/01/10	0	0.00	2	28.40	28.40	-2	429	-0.47%
2023/01/09	2	28.80	1	28.75	28.85	1	427	0.23%
2023/01/06	0	0.00	1	28.95	28.85	-1	427	-0.23%
2023/01/05	1	29.45	1	29.75	29.20	0	430	0.00%
2023/01/04	1	29.95	4	30.50	29.55	-3	429	-0.70%
2023/01/03	1	30.50	1	30.50	30.25	0	427	0.00%
2022/12/30	17	31.20	10	31.09	31.00	7	418	1.67%
2022/12/29	3	30.77	14	31.30	30.75	-11	382	-2.88%
2022/12/27	2	29.30	0	0.00	29.15	2	344	0.58%
2022/12/26	1	30.00	0	0.00	29.75	1	343	0.29%
2022/12/20	1	29.00	1	29.70	29.10	0	334	0.00%
2022/12/19	2	31.50	2	31.18	31.15	0	331	0.00%
2022/12/16	7	30.16	58	30.38	30.00	-51	314	-16.22%
2022/12/14	86	31.78	47	33.80	31.55	39	290	13.41%
2022/12/13	0	0.00	5	31.50	31.50	-5	214	-2.33%
2022/12/12	16	29.09	12	29.05	28.65	4	204	1.95%
2022/12/05	2	28.50	2	28.18	28.20	0	226	0.00%
2022/11/30	0	0.00	2	27.00	27.50	-2	244	-0.82%
2022/11/23	0	0.00	2	27.80	27.70	-2	403	-0.50%
2022/11/18	0	0.00	10	28.83	28.30	-10	435	-2.29%
2022/11/17	6	28.45	4	28.34	28.40	2	442	0.45%
2022/11/09	1	26.50	0	0.00	26.50	1	598	0.17%
2022/10/26	5	23.50	0	0.00	23.95	5	619	0.81%
2022/10/18	1	26.20	1	25.90	25.90	0	628	0.00%
2022/10/11	5	26.50	0	0.00	26.30	5	633	0.79%
2022/09/29	0	0.00	10	27.80	27.60	-10	662	-1.51%
2022/09/28	3	27.00	1	26.80	26.55	2	664	0.30%
2022/09/26	2	27.45	0	0.00	27.20	2	666	0.30%
2022/09/22	4	29.90	3	29.62	29.60	1	679	0.15%
2022/09/21	0	0.00	1	29.05	28.60	-1	675	-0.15%
2022/09/20	1	29.25	0	0.00	29.30	1	679	0.15%
2022/09/19	0	0.00	1	29.85	29.45	-1	685	-0.15%
2022/09/16	1	30.20	1	30.20	30.30	0	690	0.00%
2022/09/14	1	31.90	1	30.60	30.60	0	708	0.00%
2022/09/07	2	30.20	2	30.25	30.75	0	713	0.00%
2022/09/05	21	32.35	6	32.92	31.85	15	711	2.11%
2022/09/02	4	34.00	1	33.70	33.70	3	711	0.42%
2022/09/01	22	33.98	20	32.60	32.60	2	702	0.28%
2022/08/31	16	33.03	1	34.00	33.55	15	690	2.17%
2022/08/30	0	0.00	2	31.80	31.85	-2	613	-0.33%
2022/08/29	0	0.00	5	31.28	31.20	-5	612	-0.82%
2022/08/26	5	32.30	0	0.00	31.65	5	617	0.81%
2022/08/25	3	32.68	1	31.70	32.25	2	624	0.32%
2022/08/24	4	32.13	3	32.07	32.25	1	616	0.16%
2022/08/23	0	0.00	1	32.35	31.85	-1	617	-0.16%
2022/08/22	5	33.66	3	34.18	33.00	2	624	0.32%
2022/08/19	16	33.81	11	33.40	33.60	5	603	0.83%
2022/08/18	7	30.58	6	30.68	31.90	1	542	0.18%
2022/08/16	2	29.25	0	0.00	29.30	2	545	0.37%
2022/08/05	0	0.00	1	26.60	27.35	-1	772	-0.13%
2022/08/04	1	26.05	0	0.00	26.10	1	813	0.12%
2022/08/02	9	27.63	0	0.00	27.20	9	993	0.91%
2022/08/01	0	0.00	1	29.05	28.80	-1	1,058	-0.09%
2022/07/28	1	28.40	0	0.00	28.40	1	1,305	0.08%
2022/07/22	1	29.85	0	0.00	29.95	1	1,552	0.06%
2022/07/12	6	27.88	0	0.00	27.85	6	2,601	0.23%
2022/07/07	0	0.00	1	30.50	30.70	-1	3,147	-0.03%
2022/07/04	0	0.00	10	29.75	30.90	-10	3,504	-0.29%
2022/06/30	3	32.50	0	0.00	31.20	3	3,599	0.08%
2022/06/27	2	33.00	0	0.00	33.95	2	3,646	0.05%
2022/06/24	0	0.00	6	32.74	33.20	-6	3,641	-0.16%
2022/06/23	6	33.60	0	0.00	33.00	6	3,653	0.16%
2022/06/22	0	0.00	4	33.86	32.65	-4	3,638	-0.11%
2022/06/21	3	34.10	0	0.00	34.05	3	3,633	0.08%
2022/06/17	2	34.00	0	0.00	33.80	2	3,610	0.06%
2022/06/16	0	0.00	4	34.85	34.05	-4	3,605	-0.11%
2022/06/14	0	0.00	1	33.70	34.25	-1	3,600	-0.03%
2022/06/13	3	34.90	6	35.60	34.55	-3	3,593	-0.08%
2022/06/10	3	36.35	1	36.60	36.35	2	3,581	0.06%
2022/06/09	0	0.00	1	36.30	36.00	-1	3,565	-0.03%
2022/06/08	2	35.88	3	36.05	35.95	-1	3,554	-0.03%
2022/06/02	0	0.00	2	35.48	35.30	-2	3,535	-0.06%
2022/06/01	0	0.00	1	34.85	34.85	-1	3,521	-0.03%
2022/05/31	1	35.20	1	35.00	34.80	0	3,513	0.00%
2022/05/30	0	0.00	5	34.60	34.80	-5	3,502	-0.14%
2022/05/26	7	33.59	0	0.00	33.15	7	3,471	0.20%
2022/05/25	1	34.00	0	0.00	33.85	1	3,455	0.03%
2022/05/24	0	0.00	1	35.20	34.05	-1	3,445	-0.03%
2022/05/23	9	35.71	4	35.64	35.70	5	3,430	0.15%
2022/05/20	2	35.30	1	34.65	35.30	1	3,407	0.03%
2022/05/19	1	36.20	3	35.75	34.55	-2	3,393	-0.06%
2022/05/17	1	34.85	0	0.00	35.30	1	3,270	0.03%
2022/05/13	0	0.00	4	33.98	34.55	-4	3,243	-0.12%
2022/05/12	2	35.60	2	35.68	34.00	0	3,224	0.00%
2022/05/11	13	34.71	14	35.81	36.70	-1	3,197	-0.03%
2022/05/10	3	36.35	12	36.50	35.40	-9	3,087	-0.29%
2022/05/09	8	40.76	2	40.78	39.00	6	3,022	0.20%
2022/05/06	6	42.03	8	42.18	40.50	-2	2,954	-0.07%
2022/05/05	8	40.78	5	41.78	40.00	3	2,817	0.11%
2022/05/04	6	41.56	8	41.41	39.75	-2	2,720	-0.07%
2022/05/03	1	46.00	0	0.00	44.00	1	2,576	0.04%
2022/04/29	0	0.00	13	43.98	44.45	-13	2,576	-0.50%
2022/04/28	13	47.87	2	49.05	45.10	11	2,578	0.43%
2022/04/27	5	44.42	51	45.27	46.75	-46	2,548	-1.80%
2022/04/26	30	42.68	13	45.16	42.50	17	2,529	0.67%
2022/04/25	20	47.89	11	47.95	45.90	9	2,519	0.36%
2022/04/22	12	49.60	4.3	49.69	49.35	7.7	2,512	0.31%
2022/04/21	4	51.15	2	51.90	50.60	2	2,550	0.08%
2022/04/20	7	53.71	5	51.90	54.00	2	2,602	0.08%
2022/04/19	5	51.44	6	52.28	51.30	-1	2,592	-0.04%
2022/04/18	372	59.14	348	58.69	56.80	24	2,574	0.93%	大買/大賣/
2022/04/15	99.3	53.16	91	53.63	55.20	8.3	1,991	0.42%
2022/04/14	6.1	48.77	19	49.25	50.20	-12.9	1,769	-0.73%
2022/04/13	18.2	48.29	14	47.39	45.70	4.2	1,634	0.26%
2022/04/12	41.6	50.54	33	50.68	48.85	8.6	1,536	0.56%
2022/04/11	5	46.60	25	47.58	47.60	-20	1,343	-1.49%
2022/04/08	15	44.33	24	44.08	43.30	-9	1,301	-0.69%
2022/04/07	3	39.33	5	39.59	41.10	-2	1,201	-0.17%
2022/04/06	13	38.02	23	37.50	37.40	-10	1,138	-0.88%
2022/04/01	15	36.84	3	37.17	35.60	12	1,101	1.09%
2022/03/31	4	35.66	5	36.26	36.50	-1	1,067	-0.09%
2022/03/30	13	33.46	2	33.65	34.50	11	1,044	1.05%
2022/03/29	1	32.75	2	32.78	32.70	-1	1,044	-0.10%
2022/03/28	4	35.15	14	34.60	33.95	-10	1,043	-0.96%
2022/03/25	1	32.60	0	0.00	32.60	1	1,038	0.10%
2022/03/24	2	32.50	0	0.00	33.65	2	1,078	0.19%
2022/03/23	1	33.30	0	0.00	33.15	1	1,082	0.09%
2022/03/22	1	32.70	0	0.00	32.75	1	1,088	0.09%
2022/03/16	3	30.83	0	0.00	30.65	3	1,211	0.25%
2022/03/10	0	0.00	2	32.30	32.30	-2	1,256	-0.16%
2022/03/09	1	31.95	3	31.82	31.60	-2	1,258	-0.16%
2022/03/02	0	0.00	1	34.50	34.50	-1	1,320	-0.08%
2022/02/25	1	34.45	1	34.40	34.40	0	1,329	0.00%
2022/02/23	0	0.00	3	35.02	35.00	-3	1,322	-0.23%
2022/02/22	0	0.00	1	34.95	34.75	-1	1,319	-0.08%
2022/02/18	1	36.65	0	0.00	36.60	1	1,309	0.08%
2022/02/17	1	37.75	0	0.00	36.65	1	1,306	0.08%
2022/02/16	1	37.50	0	0.00	37.35	1	1,302	0.08%
2022/02/15	1	37.25	0	0.00	37.20	1	1,298	0.08%
2022/02/14	1	38.05	0	0.00	37.85	1	1,291	0.08%
2022/02/08	3	39.07	1	38.60	39.20	2	1,250	0.16%
2022/02/07	1	39.80	1	39.70	39.80	0	1,244	0.00%
2022/01/26	0	0.00	3	39.30	39.80	-3	1,238	-0.24%
2022/01/25	2	41.30	0	0.00	41.10	2	1,225	0.16%
2022/01/24	3	43.98	5	44.95	44.45	-2	1,208	-0.17%
2022/01/20	1	42.65	1	41.85	41.55	0	1,157	0.00%
2022/01/19	5	44.46	1	44.05	43.75	4	1,140	0.35%
2022/01/18	2	45.08	1	44.05	44.05	1	1,123	0.09%
2022/01/17	1	47.75	1	46.80	46.50	0	1,092	0.00%
2022/01/14	14	47.84	18.3	49.39	47.65	-4.3	1,061	-0.40%
2022/01/13	14.2	50.56	22	50.59	49.50	-7.8	992	-0.79%
2022/01/12	3	48.80	0	0.00	48.65	3	905	0.33%
2022/01/11	21	49.65	2.4	48.95	47.90	18.6	846	2.20%
2022/01/10	32.4	51.30	42	52.00	53.20	-9.6	774	-1.24%
2022/01/07	3.2	47.26	20	48.24	48.40	-16.8	622	-2.70%
2022/01/06	6	44.57	1	43.90	44.00	5	543	0.92%
2022/01/05	2	43.73	3	42.88	42.50	-1	520	-0.19%
2022/01/04	4	44.28	4	44.00	44.20	0	509	0.00%
2022/01/03	2	41.80	0	0.00	41.80	2	490	0.41%
2021/12/30	2	42.08	2	43.00	43.00	0	484	0.00%
2021/12/29	0	0.00	1	40.95	40.65	-1	476	-0.21%
2021/12/28	3	41.50	3	41.88	41.45	0	472	0.00%
2021/12/24	0	0.00	1	43.30	42.40	-1	471	-0.21%
2021/12/21	4	45.50	4	45.45	44.50	0	454	0.00%
2021/12/20	12	47.73	16	49.30	47.40	-4	439	-0.91%
2021/12/17	3	45.40	5.9	45.40	45.40	-2.9	397	-0.74%
2021/12/15	7	42.12	9.4	42.16	41.35	-2.4	383	-0.61%
2021/12/14	10	45.86	34	47.32	44.30	-24	360	-6.65%
2021/12/13	11.1	48.16	19.1	47.95	49.00	-8	307	-2.59%
2021/12/10	11.1	45.59	0	0.00	46.10	11.1	279	3.96%
2021/12/09	1.1	42.81	0	0.00	42.80	1.1	252	0.44%
2021/12/08	11	40.33	1.5	40.37	41.05	9.5	230	4.13%
2021/12/07	1	38.75	8	38.58	38.85	-7	217	-3.22%
2021/12/06	6	37.83	2	37.80	37.65	4	217	1.84%
2021/12/03	5	35.70	1.3	35.51	35.75	3.7	226	1.64%
2021/12/02	0	0.00	1	36.80	36.35	-1	237	-0.42%
2021/12/01	0.1	37.50	0	0.00	36.60	0.1	227	0.04%
2021/11/30	10	35.29	9	38.40	35.25	1	214	0.47%
2021/11/29	1	37.30	6	38.51	38.55	-5	193	-2.58%
2021/11/25	0	0.00	30	34.11	33.90	-30	162	-18.41%
2021/11/24	1.2	33.90	13	34.23	34.45	-11.8	158	-7.43%
2021/11/22	5	30.50	0	0.00	31.30	5	148	3.37%
2021/11/18	3	30.27	0	0.00	30.30	3	151	1.98%
2021/11/16	1	30.40	0	0.00	30.35	1	152	0.66%
2021/11/15	5	30.67	0	0.00	30.65	5	153	3.26%
2021/11/12	0	0.00	1	31.20	30.95	-1	156	-0.64%
2021/11/11	3	31.13	0	0.00	31.10	3	158	1.89%
2021/11/10	2	31.20	0	0.00	31.20	2	159	1.25%
2021/11/04	1	32.10	0	0.00	32.05	1	167	0.60%
2021/11/03	3	32.32	0	0.00	32.20	3	169	1.77%
2021/10/29	1	33.15	0	0.00	32.60	1	172	0.58%
2021/10/12	3	30.62	0	0.00	30.70	3	216	1.38%
2021/10/05	1	30.55	0	0.00	31.20	1	233	0.43%
2021/10/04	8	32.34	0	0.00	31.00	8	236	3.38%
2021/10/01	3	34.85	0	0.00	34.30	3	231	1.29%
2021/09/29	3	35.07	0	0.00	34.55	3	237	1.26%
2021/09/28	1	35.80	0	0.00	36.10	1	240	0.42%
2021/09/27	1	35.55	0	0.00	35.90	1	244	0.41%
2021/09/22	4	36.00	0	0.00	35.60	4	260	1.54%
2021/09/17	2	36.60	0	0.00	36.40	2	261	0.76%
2021/09/15	2	36.83	0	0.00	36.55	2	268	0.74%
2021/09/14	1	37.20	0	0.00	37.15	1	272	0.37%
2021/09/13	2	37.58	0	0.00	37.20	2	281	0.71%
2021/09/10	2	37.68	0	0.00	37.70	2	289	0.69%
2021/09/09	5	38.05	5	38.50	37.95	0	298	0.00%
2021/09/08	0	0.00	16	42.28	40.95	-16	294	-5.43%
2021/09/07	9	40.82	0	0.00	39.90	9	283	3.17%
2021/09/01	1	38.30	1	38.45	38.50	0	444	0.00%
2021/08/31	1	38.35	0	38.40	38.35	1	512	0.19%
2021/08/30	0	0.00	1	38.70	38.65	-1	536	-0.19%
2021/08/25	0	0.00	2	39.00	38.80	-2	574	-0.35%
2021/08/20	0	0.00	3	36.90	36.85	-3	623	-0.48%
2021/08/18	1	37.35	3	37.20	37.35	-2	666	-0.30%
2021/08/17	0	0.00	4	38.43	38.00	-4	695	-0.58%
2021/08/13	1	39.55	0	0.00	39.50	1	787	0.13%
2021/08/11	2	40.70	5	39.27	39.30	-3	958	-0.31%
2021/08/10	4	42.05	0	0.00	42.00	4	1,066	0.37%
2021/08/09	3	42.78	3	42.85	43.00	0	1,078	0.00%
2021/08/06	1	43.00	0	0.00	43.20	1	1,176	0.08%
2021/08/04	0	0.00	1	44.50	44.45	-1	1,212	-0.08%
2021/08/02	0	0.00	4	43.63	43.95	-4	1,217	-0.33%
2021/07/30	6	43.70	1	44.20	43.55	5	1,217	0.41%
2021/07/29	0	0.00	10	43.48	43.75	-10	1,221	-0.82%
2021/07/28	6	43.22	0	0.00	42.90	6	1,225	0.49%
2021/07/27	0	44.40	0	0.00	44.00	0	1,231	0.00%
2021/07/26	1	44.30	0	0.00	44.40	1	1,248	0.08%
2021/07/23	1	44.40	5	44.58	44.55	-4	1,256	-0.32%
2021/07/21	2	44.05	6	45.10	44.20	-4	1,324	-0.30%
2021/07/20	3	47.17	0	0.00	46.45	3	1,319	0.23%
2021/07/19	0	0.00	1	45.20	45.20	-1	1,306	-0.08%
2021/07/15	2	45.15	0	0.00	45.15	2	1,309	0.15%
2021/07/13	5	44.22	0	0.00	44.00	5	1,310	0.38%
2021/07/12	0	0.00	3	44.55	44.25	-3	1,310	-0.23%
2021/07/09	6	45.10	1	45.80	45.00	5	1,308	0.38%
2021/07/08	4	45.88	0	0.00	45.55	4	1,307	0.31%
2021/07/06	0	0.00	2	45.55	45.80	-2	1,309	-0.15%
2021/07/05	4.5	45.44	0	0.00	46.00	4.5	1,309	0.34%
2021/07/02	1	45.70	0	0.00	45.55	1	1,307	0.08%
2021/07/01	2	45.50	0	0.00	45.55	2	1,306	0.15%
2021/06/30	3	45.92	1	45.85	46.30	2	1,305	0.15%
2021/06/29	6	46.96	0	0.00	46.00	6	1,304	0.46%
2021/06/25	6	47.82	1	48.50	47.60	5	1,298	0.39%
2021/06/24	1	48.10	0	0.00	48.05	1	1,296	0.08%
2021/06/23	2	48.80	0	0.00	48.00	2	1,294	0.15%
2021/06/22	3	47.43	0	0.00	47.30	3	1,290	0.23%
2021/06/21	2	48.80	2	48.80	48.60	0	1,286	0.00%
2021/06/18	3	50.10	3	50.20	50.00	0	1,284	0.00%
2021/06/17	4	49.38	2	49.70	49.35	2	1,278	0.16%
2021/06/16	5	49.84	0	0.00	49.15	5	1,276	0.39%
2021/06/15	3	50.60	7	51.09	50.30	-4	1,268	-0.32%
2021/06/11	6	53.43	2	52.30	53.70	4	1,255	0.32%
2021/06/10	12	54.83	2	54.00	53.70	10	1,230	0.81%
2021/06/09	4	53.03	13	52.69	53.60	-9	1,156	-0.78%
2021/06/08	10	52.00	5	52.12	51.40	5	1,105	0.45%
2021/06/07	2	47.90	3	50.60	50.60	-1	1,039	-0.10%
2021/06/04	1	47.60	2	46.78	46.00	-1	1,021	-0.10%
2021/06/03	4	46.13	4	45.85	46.20	0	1,005	0.00%
2021/06/01	1	44.40	2	45.03	45.70	-1	988	-0.10%
2021/05/31	3	47.00	7	46.76	46.30	-4	972	-0.41%
2021/05/27	3	50.50	0	0.00	50.30	3	939	0.32%
2021/05/26	2	50.60	1	50.50	50.20	1	928	0.11%
2021/05/25	3	49.15	0	0.00	48.50	3	903	0.33%
2021/05/24	1	51.90	1	54.10	51.90	0	882	0.00%
2021/05/21	3	53.17	5	53.08	52.20	-2	851	-0.23%
2021/05/20	7	56.66	4	56.08	53.90	3	834	0.36%
2021/05/19	4	55.85	6	56.57	55.20	-2	782	-0.26%
2021/05/18	6.1	56.04	46	55.20	56.00	-40	681	-5.86%
2021/05/17	1	54.10	10	54.95	55.00	-9	576	-1.56%
2021/05/14	27	51.38	42	53.80	50.00	-15	564	-2.66%
2021/05/13	10	51.90	0	0.00	51.90	10	468	2.13%
2021/05/12	2	47.20	1	47.20	47.20	1	457	0.22%
2021/05/04	0	0.00	1	49.85	45.70	-1	446	-0.22%
2021/05/03	1	51.70	29	50.72	48.30	-28	441	-6.35%
2021/04/29	0	0.00	20	50.00	49.90	-20	427	-4.68%
2021/04/28	11	50.64	4	53.00	51.10	7	424	1.65%
2021/04/27	0	0.00	10	48.20	48.25	-10	373	-2.68%
2021/04/22	1	45.25	0	0.00	45.20	1	371	0.27%
2021/04/19	2	48.30	0	0.00	47.30	2	393	0.51%
2021/04/14	1	47.00	0	0.00	45.70	1	392	0.25%
2021/04/13	1	47.90	0	0.00	47.40	1	392	0.26%
2021/04/07	1	47.30	0	0.00	47.25	1	389	0.26%
2021/04/06	2	47.45	10	47.50	47.20	-8	390	-2.05%
2021/03/30	1	47.75	0	0.00	48.00	1	392	0.26%
2021/03/25	1	47.00	0	0.00	47.00	1	423	0.24%
2021/03/24	0	0.00	1	48.30	48.25	-1	428	-0.23%
2021/03/23	11	45.67	0	0.00	46.40	11	435	2.52%
2021/03/22	3	46.28	0	0.00	46.10	3	438	0.68%
2021/03/19	2	47.85	0	0.00	47.45	2	438	0.46%
2021/03/18	3	48.10	1	49.20	48.45	2	439	0.46%
2021/03/16	3	48.25	0	0.00	48.20	3	458	0.65%
2021/03/15	14	49.10	0	0.00	48.85	14	462	3.03%
2021/03/12	1	49.65	0	0.00	49.35	1	466	0.21%
2021/03/11	1	49.55	0	0.00	49.40	1	470	0.21%
2021/03/10	5	49.30	0	0.00	49.20	5	479	1.04%
2021/03/04	0	0.00	1	50.50	50.50	-1	515	-0.19%
2021/02/24	0	0.00	5	52.60	54.60	-5	528	-0.95%
2021/02/23	11	56.18	1	58.50	54.00	10	521	1.92%
2021/02/22	1	57.40	60	57.37	57.40	-59	503	-11.72%
2021/02/19	0	0.00	2	52.20	52.20	-2	505	-0.40%
2021/02/18	3	48.00	0	0.00	47.50	3	501	0.60%
2021/02/17	12	46.64	1	46.20	46.15	11	502	2.19%
2021/02/05	2	49.03	0	0.00	48.80	2	500	0.40%
2021/02/04	7	48.97	0	0.00	49.00	7	507	1.38%
2021/02/02	5	49.05	0	0.00	49.05	5	523	0.95%
2021/02/01	1	50.10	0	0.00	50.10	1	524	0.19%
2021/01/29	12	50.65	0	0.00	50.50	12	525	2.28%
2021/01/28	2	52.60	0	0.00	51.80	2	524	0.38%
2021/01/22	5	50.60	0	0.00	50.60	5	539	0.93%
2021/01/21	0	0.00	2	53.40	51.80	-2	546	-0.37%
2021/01/20	2	55.40	1	53.60	55.00	1	547	0.18%
2021/01/19	2	53.10	0	0.00	52.20	2	546	0.37%
2021/01/15	1	50.30	0	0.00	50.00	1	565	0.18%
2021/01/14	1	52.60	0	0.00	52.00	1	563	0.18%
2021/01/13	1	53.70	0	0.00	52.60	1	565	0.18%
2021/01/12	3	52.50	5	57.20	57.30	-2	554	-0.36%
2021/01/11	8	52.31	0	0.00	52.10	8	546	1.47%
2021/01/08	6	53.63	0	0.00	53.40	6	544	1.10%
2021/01/05	1	57.50	0	0.00	57.20	1	578	0.17%
2021/01/04	10	57.42	1	57.60	57.20	9	617	1.46%
2020/12/31	2	58.80	0	0.00	58.80	2	617	0.32%
2020/12/30	1	58.60	0	0.00	58.80	1	618	0.16%
2020/12/29	6	58.70	0	0.00	58.60	6	620	0.97%
2020/12/28	0	0.00	8	59.70	59.70	-8	625	-1.28%
2020/12/25	4	58.83	0	0.00	59.00	4	627	0.64%
2020/12/24	6	59.63	6	60.73	59.10	0	630	0.00%
2020/12/23	2	61.10	15	62.59	59.90	-13	633	-2.05%
2020/12/22	0	0.00	22	63.98	64.20	-22	642	-3.43%
2020/12/17	11	55.12	0	0.00	55.30	11	655	1.68%
2020/12/16	11	57.33	0	0.00	57.00	11	652	1.69%
2020/12/11	12	61.53	0	0.00	59.50	12	675	1.78%
2020/12/10	11	64.40	0	0.00	64.30	11	669	1.64%
2020/12/07	0	0.00	2	66.40	65.10	-2	770	-0.26%
2020/12/04	3	69.20	0	0.00	68.30	3	811	0.37%
2020/12/03	15	67.77	3	68.73	67.50	12	860	1.40%
2020/11/27	1	75.90	0	0.00	76.20	1	959	0.10%
2020/11/26	0	0.00	2	75.30	75.30	-2	995	-0.20%
2020/11/25	0	0.00	1	77.00	76.10	-1	1,038	-0.10%
2020/11/20	0	0.00	1	78.10	78.10	-1	1,089	-0.09%
2020/11/18	1	78.40	3	78.83	82.00	-2	1,150	-0.17%
2020/11/17	1	76.00	1	76.00	75.60	0	1,216	0.00%
2020/11/16	1	77.20	2	77.65	78.20	-1	1,332	-0.08%
2020/11/13	0	0.00	1	74.10	74.40	-1	1,375	-0.07%
2020/11/12	6	74.73	0	0.00	74.40	6	1,399	0.43%
2020/11/10	1	84.40	1	83.90	80.50	0	1,396	0.00%
2020/11/05	1	80.50	0	0.00	80.10	1	1,433	0.07%
2020/11/03	5	80.60	10	80.68	80.40	-5	1,470	-0.34%
2020/11/02	7	82.64	0	0.00	83.60	7	1,507	0.46%
2020/10/28	1	77.80	1	77.70	77.80	0	1,572	0.00%
2020/10/27	1	80.50	1	80.70	80.70	0	1,571	0.00%
2020/10/26	6	81.47	4	81.78	79.30	2	1,584	0.13%
2020/10/22	1	90.00	0	0.00	89.00	1	1,611	0.06%
2020/10/21	1	90.00	0	0.00	91.20	1	1,627	0.06%
2020/10/20	2	89.45	0	0.00	89.20	2	1,662	0.12%
2020/10/19	2	89.00	1	89.00	89.20	1	1,691	0.06%
2020/10/15	0	0.00	1	92.20	90.70	-1	1,715	-0.06%
2020/10/13	7	88.64	6	92.40	92.50	1	1,752	0.06%
2020/10/12	12	97.00	9	98.68	96.00	3	1,751	0.17%
2020/10/08	3	108.00	0	0.00	106.00	3	1,738	0.17%
2020/10/07	0	0.00	2	108.50	108.50	-2	1,757	-0.11%
2020/10/06	2	110.50	0	0.00	109.00	2	1,784	0.11%
2020/10/05	0	0.00	3	111.00	110.50	-3	1,827	-0.16%
2020/09/30	2	106.50	1	106.50	106.50	1	1,866	0.05%
2020/09/29	2	104.50	0	0.00	103.50	2	1,914	0.10%
2020/09/28	0	0.00	2	107.50	107.50	-2	1,960	-0.10%
2020/09/25	6	103.75	1	115.00	104.00	5	2,005	0.25%
2020/09/24	17	111.44	1	108.00	113.50	16	2,035	0.79%
2020/09/23	1	118.00	9	120.00	118.00	-8	2,041	-0.39%
2020/09/22	2	123.25	1	122.00	121.50	1	2,056	0.05%
2020/09/21	12	123.46	5	124.00	121.50	7	2,082	0.34%
2020/09/18	0	0.00	4	121.63	124.00	-4	2,132	-0.19%
2020/09/17	4	119.50	0	0.00	119.50	4	2,173	0.18%
2020/09/16	4	125.25	0	0.00	122.50	4	2,207	0.18%
2020/09/14	0	0.00	1	119.00	119.00	-1	2,391	-0.04%
2020/09/11	3	114.67	17	117.68	116.00	-14	2,394	-0.58%
2020/09/10	15	128.57	380	130.20	125.50	-365	2,362	-15.45%	大賣/鉅額交易
2020/09/09	3	143.17	4	143.00	138.50	-1	2,394	-0.04%
2020/09/08	10	143.65	5	146.10	150.50	5	2,435	0.21%
2020/09/07	383	149.29	27	147.11	149.50	356	2,437	14.61%	大買/鉅額交易
2020/09/04	9	137.67	7	135.71	136.00	2	2,467	0.08%
2020/09/03	4	132.00	8	134.94	138.50	-4	2,555	-0.16%
2020/09/02	18	135.86	11	134.77	134.00	7	2,609	0.27%
2020/09/01	7	132.79	6	136.00	138.00	1	2,640	0.04%
2020/08/31	8	131.38	9	133.11	139.50	-1	2,616	-0.04%
2020/08/28	14	130.79	1	131.50	127.00	13	2,581	0.50%
2020/08/27	6	132.08	8	132.44	131.50	-2	2,568	-0.08%
2020/08/26	2	129.75	4	130.00	131.50	-2	2,572	-0.08%
2020/08/25	11	129.82	5	128.90	128.50	6	2,568	0.23%
2020/08/24	15	134.40	1	137.50	133.50	14	2,564	0.55%
2020/08/21	14	133.68	7	137.21	134.00	7	2,567	0.27%
2020/08/20	5	122.90	28	125.25	132.00	-23	2,543	-0.90%
2020/08/19	5	117.40	14	118.64	120.00	-9	2,508	-0.36%
2020/08/18	0	0.00	3	106.17	109.50	-3	2,528	-0.12%
2020/08/17	1	99.90	0	0.00	99.80	1	2,585	0.04%
2020/08/14	0	0.00	1	101.00	100.50	-1	2,610	-0.04%
2020/08/13	2	102.75	2	100.75	100.50	0	2,622	0.00%
2020/08/12	6	103.33	0	0.00	103.50	6	2,660	0.23%
2020/08/11	4	104.00	0	0.00	101.00	4	2,698	0.15%
2020/08/10	4	112.63	1	112.50	111.00	3	2,724	0.11%
2020/08/07	11	117.59	3	117.33	116.00	8	2,819	0.28%
2020/08/06	5	123.40	1	124.00	120.00	4	2,870	0.14%
2020/08/05	3	115.83	2	114.00	117.50	1	2,842	0.04%
2020/08/04	10	108.00	1	110.00	110.50	9	2,809	0.32%
2020/08/03	0	0.00	7	110.07	112.00	-7	2,802	-0.25%
2020/07/30	9	103.50	1	105.00	102.00	8	2,821	0.28%
2020/07/29	0	0.00	5	103.34	105.00	-5	2,813	-0.18%
2020/07/28	4	97.63	10	94.67	95.90	-6	2,803	-0.21%
2020/07/27	23	107.83	1	105.50	103.50	22	2,789	0.79%
2020/07/24	5	115.90	2	115.50	114.50	3	2,783	0.11%
2020/07/23	14	118.50	3	116.50	118.50	11	2,767	0.40%
2020/07/21	3	97.87	6	102.17	98.30	-3	2,787	-0.11%
2020/07/20	8	98.65	11	93.62	98.00	-3	2,783	-0.11%
2020/07/17	3	107.33	4	111.75	103.50	-1	2,752	-0.04%
2020/07/16	2	115.25	0	0.00	115.00	2	2,738	0.07%
2020/07/15	4	116.38	8	116.75	114.00	-4	2,738	-0.15%
2020/07/14	0	0.00	5	125.90	122.00	-5	2,716	-0.18%
2020/07/13	5	121.40	10	121.00	121.00	-5	2,700	-0.19%
2020/07/10	10	128.25	14	133.21	127.00	-4	2,679	-0.15%
2020/07/09	15	140.17	1	140.00	139.00	14	2,631	0.53%
2020/07/08	3	147.83	10	149.65	137.00	-7	2,585	-0.27%
2020/07/07	14	145.39	2	144.50	151.00	12	2,534	0.47%
2020/07/06	1	153.00	1	150.50	154.50	0	2,488	0.00%
2020/07/03	15	154.17	15	156.90	153.00	0	2,446	0.00%
2020/07/02	9	163.55	6	165.58	162.00	3	2,394	0.13%
2020/07/01	13	165.65	10	165.50	165.50	3	2,365	0.13%
2020/06/30	8	166.50	0	0.00	165.00	8	2,338	0.34%
2020/06/29	8	171.13	6	171.00	171.00	2	2,305	0.09%
2020/06/24	11	159.36	17	162.53	160.00	-6	2,250	-0.27%
2020/06/23	12	172.08	2	172.00	170.50	10	2,198	0.45%
2020/06/22	20	176.63	4	178.38	177.50	16	2,154	0.74%
2020/06/19	28	167.79	20	174.05	166.50	8	2,077	0.39%
2020/06/18	0	0.00	13	177.00	177.00	-13	1,941	-0.67%
2020/06/17	0	0.00	6	161.00	161.00	-6	1,923	-0.31%
2020/06/16	9	134.94	15	139.23	146.50	-6	1,916	-0.31%
2020/06/15	22	133.11	7	135.36	133.50	15	1,816	0.83%
2020/06/12	4	127.38	3	122.67	128.00	1	1,728	0.06%
2020/06/11	13	125.50	4	125.00	117.50	9	1,670	0.54%
2020/06/10	8	126.25	6	132.58	135.00	2	1,585	0.13%
2020/06/09	10	105.61	8	105.63	115.50	2	1,465	0.14%