和康生 (1783)-富邦-嘉義券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
43.20
漲跌
▼0.35
漲幅
-0.80%
成交量
75張
產業
上市生技醫療類股
128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

和康生 (1783)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/10	0	0.00	1.2	43.10	43.40	-1.2	155	-0.79%
2024/05/09	0	0.00	0	42.50	42.30	0	153	0.00%
2024/05/08	0	0.00	7.5	42.30	42.70	-7.5	154	-4.87%
2024/05/02	0	0.00	2	42.90	43.00	-2	154	-1.30%
2024/04/29	0	0.00	2	42.50	42.60	-2	155	-1.31%
2024/04/26	0	0.00	6	42.31	42.25	-6	155	-3.85%
2024/04/25	1	42.60	0	0.00	42.50	1	155	0.64%
2024/04/17	0	0.00	3	43.80	44.00	-3	159	-1.88%
2024/04/16	0	0.00	9	43.49	43.35	-9	161	-5.58%
2024/04/03	1	46.00	1	46.00	46.00	0	163	0.00%
2024/04/01	13	47.00	13	46.63	46.55	0	166	0.00%
2024/03/29	0	45.83	3	45.73	45.70	-3	164	-1.82%
2024/03/26	0	45.90	5	45.39	45.35	-5	167	-2.98%
2024/03/13	2	44.75	0	0.00	44.70	2	166	1.20%
2024/03/08	0	0.00	0	45.00	44.70	0	168	0.00%
2024/03/07	0	0.00	5	45.10	45.45	-5	169	-2.95%
2024/03/05	0	0.00	3	46.53	46.45	-3	168	-1.78%
2024/02/29	0	0.00	9	47.56	47.65	-9	178	-5.04%
2024/02/27	1	47.45	12	47.85	47.60	-11	178	-6.16%
2024/02/23	1	47.35	0	0.00	46.90	1	179	0.56%
2024/02/22	1	47.50	0	0.00	47.50	1	183	0.55%
2024/02/20	0.1	47.35	0	0.00	47.60	0.1	190	0.05%
2024/02/19	0.3	48.20	0	0.00	48.05	0.3	190	0.14%
2024/02/16	2.5	48.00	0	0.00	47.95	2.5	190	1.31%
2024/02/05	0	0.00	0.3	46.55	46.60	-0.3	187	-0.13%
2024/02/02	0	0.00	3	48.08	47.30	-3	187	-1.60%
2024/01/19	1	44.80	0	0.00	44.70	1	194	0.51%
2024/01/17	0	0.00	1	44.55	44.50	-1	195	-0.51%
2024/01/16	2	45.50	0	0.00	45.35	2	192	1.04%
2024/01/15	1	46.75	0	0.00	46.10	1	190	0.52%
2024/01/11	0	0.00	5	45.55	45.65	-5	192	-2.59%
2024/01/10	1	45.75	4	45.85	45.75	-3	194	-1.54%
2024/01/09	0	0.00	1	46.35	46.30	-1	194	-0.51%
2024/01/05	0	0.00	4	47.90	47.75	-4	209	-1.91%
2024/01/04	2	48.73	0	0.00	48.50	2	216	0.92%
2024/01/03	1	48.60	0	0.00	48.45	1	235	0.43%
2023/12/29	3	48.40	0	0.00	48.40	3	233	1.28%
2023/12/26	1	47.70	0	0.00	47.85	1	229	0.44%
2023/12/21	1	48.30	0	0.00	48.05	1	230	0.43%
2023/12/19	0	0.00	6	48.00	47.75	-6	231	-2.59%
2023/12/18	3	48.60	0	0.00	48.25	3	231	1.29%
2023/12/15	0.1	48.40	0	0.00	48.60	0.1	230	0.06%
2023/12/14	0	0.00	2	47.65	47.85	-2	230	-0.87%
2023/12/12	0.1	47.75	0	0.00	47.60	0.1	235	0.04%
2023/12/11	3	47.98	0	0.00	47.90	3	236	1.27%
2023/12/04	1	49.65	0	0.00	49.55	1	239	0.42%
2023/12/01	1	49.15	0	0.00	49.05	1	241	0.41%
2023/11/29	0	0.00	1	48.65	48.70	-1	247	-0.40%
2023/11/23	0.3	48.75	0	0.00	48.75	0.3	245	0.12%
2023/11/22	0	0.00	0.1	48.20	47.90	-0.1	247	-0.02%
2023/11/20	0.2	48.00	0	0.00	48.00	0.2	248	0.09%
2023/11/15	0	0.00	3	46.60	47.00	-3	260	-1.15%
2023/11/14	0.1	46.80	0	0.00	46.40	0.1	262	0.06%
2023/11/10	0.2	47.00	0	0.00	46.60	0.2	267	0.09%
2023/11/07	0	0.00	3	48.80	48.65	-3	286	-1.05%
2023/11/03	0	0.00	1	47.75	47.90	-1	303	-0.33%
2023/11/01	1	46.80	0	0.00	46.90	1	319	0.31%
2023/10/30	1	48.40	0	0.00	48.30	1	344	0.29%
2023/10/27	5	49.00	5	49.00	48.90	0	375	0.00%
2023/10/19	1	47.65	0	0.00	47.25	1	622	0.16%
2023/10/17	5.1	47.60	4	48.00	47.40	1.1	671	0.17%
2023/10/16	0.1	47.50	20	47.40	47.25	-19.9	703	-2.83%
2023/10/13	2	50.15	0	0.00	49.85	2	708	0.28%
2023/10/12	2	50.20	0	0.00	50.80	2	712	0.28%
2023/10/11	3	51.87	5	52.44	51.70	-2	712	-0.28%
2023/09/25	1	56.90	0	0.00	56.90	1	909	0.11%
2023/09/20	1	55.70	0	0.00	55.70	1	1,072	0.09%
2023/09/19	0	0.00	5	56.14	56.10	-5	1,149	-0.44%
2023/09/13	0	0.00	0.1	55.30	55.00	-0.1	1,206	-0.01%
2023/09/08	0	0.00	0	56.30	55.00	0	1,240	0.00%
2023/09/07	0.1	56.39	0	0.00	55.60	0.1	1,243	0.01%
2023/09/06	0.3	58.87	0	0.00	58.60	0.3	1,249	0.02%
2023/09/04	0.2	58.60	0	0.00	58.20	0.2	1,255	0.02%
2023/08/24	1	55.30	0	0.00	55.30	1	1,321	0.08%
2023/08/23	2	54.55	1	54.00	54.20	1	1,328	0.08%
2023/08/22	7	54.97	9	55.47	54.80	-2	1,368	-0.15%
2023/08/18	5	57.00	1	57.80	56.80	4	1,397	0.29%
2023/08/16	0	0.00	4	56.25	57.10	-4	1,437	-0.28%
2023/08/15	2	57.55	0	0.00	57.50	2	1,458	0.14%
2023/08/14	0	0.00	3	58.03	57.00	-3	1,470	-0.20%
2023/08/11	3.1	60.48	6	59.40	59.40	-3	1,477	-0.20%
2023/08/10	2	60.80	3	60.30	60.30	-1	1,481	-0.07%
2023/08/09	3	61.30	2	60.70	60.70	1	1,492	0.07%
2023/08/08	0	61.20	0	0.00	60.80	0	1,505	0.00%
2023/08/07	2	61.15	0	0.00	62.00	2	1,543	0.13%
2023/08/04	3	62.00	2	62.00	62.00	1	1,570	0.06%
2023/08/02	6	63.90	6	62.35	62.20	0	1,613	0.00%
2023/07/31	1	62.60	21	63.63	62.40	-20	1,892	-1.06%
2023/07/28	4.5	64.79	3	64.50	64.50	1.5	1,955	0.08%
2023/07/27	27	63.99	1	64.50	66.10	26	1,869	1.39%
2023/07/25	2	61.30	2	61.90	61.80	0	1,894	0.00%
2023/07/21	13	62.22	8	60.96	60.40	5	1,892	0.26%
2023/07/20	1	61.20	0	0.00	62.30	1	1,888	0.05%
2023/07/19	3	61.37	3	62.90	62.30	0	1,914	0.00%
2023/07/18	2	59.55	0	0.00	59.10	2	1,934	0.10%
2023/07/13	0.5	60.20	1	59.90	59.80	-0.5	2,154	-0.02%
2023/07/12	1	61.00	3	61.63	60.60	-2	2,175	-0.09%
2023/07/11	1	63.50	0	0.00	63.00	1	2,166	0.05%
2023/07/07	1	63.60	0	0.00	64.80	1	2,163	0.05%
2023/07/06	4	63.80	3	64.60	64.60	1	2,146	0.05%
2023/07/05	3	65.80	0	0.00	64.20	3	2,135	0.14%
2023/07/04	2	66.00	3.3	66.65	65.10	-1.3	2,115	-0.06%
2023/07/03	3	64.17	40	64.72	64.70	-37	2,081	-1.78%
2023/06/30	3	64.00	0	0.00	63.80	3	2,058	0.15%
2023/06/29	29	63.66	15	62.77	63.60	14	2,030	0.69%
2023/06/28	26	62.11	1	63.50	62.20	25	2,000	1.25%
2023/06/27	14	63.39	21	63.69	65.30	-7	1,923	-0.36%
2023/06/26	0	0.00	1.2	59.77	59.40	-1.2	1,856	-0.06%
2023/06/20	1	60.40	1	61.00	61.20	0	1,879	0.00%
2023/06/19	0	0.00	2	60.50	60.20	-2	1,868	-0.11%
2023/06/16	0	0.00	1	58.00	59.80	-1	1,867	-0.05%
2023/06/15	0	0.00	1	57.00	57.60	-1	1,855	-0.05%
2023/06/12	2	57.65	0	0.00	57.30	2	1,893	0.11%
2023/06/09	1	58.30	1	58.40	59.00	0	1,904	0.00%
2023/06/08	1	58.10	0	0.00	58.10	1	1,920	0.05%
2023/06/07	1	59.00	0	0.00	59.10	1	1,942	0.05%
2023/06/06	2	58.05	30	58.28	57.80	-28	1,944	-1.44%
2023/06/05	0	0.00	3	58.60	58.20	-3	1,961	-0.15%
2023/06/01	30	57.90	80	58.07	57.90	-50	2,121	-2.36%
2023/05/31	0	0.00	22	57.29	57.30	-22	2,176	-1.01%
2023/05/29	2	57.25	0	0.00	57.10	2	2,260	0.09%
2023/05/26	17	56.88	0	0.00	56.40	17	2,289	0.74%
2023/05/25	5.1	59.81	10	60.00	59.50	-4.9	2,294	-0.21%
2023/05/24	1	61.00	0	0.00	60.70	1	2,436	0.04%
2023/05/23	5	61.88	4	61.65	61.80	1	2,465	0.04%
2023/05/22	4	60.70	0	0.00	60.20	4	2,567	0.16%
2023/05/19	1	60.20	0.1	60.20	59.70	0.9	2,576	0.04%
2023/05/16	1	61.10	5	61.50	60.90	-4	2,627	-0.15%
2023/05/15	0.1	61.00	0	0.00	60.90	0.1	2,644	0.00%
2023/05/12	2.2	63.65	0	0.00	62.90	2.2	2,684	0.08%
2023/05/11	2.2	63.65	0	0.00	63.60	2.2	2,740	0.08%
2023/05/09	1	68.50	4	71.40	67.40	-3	3,042	-0.10%
2023/05/08	4	70.50	0	0.00	70.50	4	3,434	0.12%
2023/05/05	39	72.68	97	72.22	71.50	-58	3,380	-1.72%
2023/05/04	82	68.55	23	68.34	69.30	59	3,167	1.86%
2023/05/03	1	65.10	0	0.00	63.00	1	3,104	0.03%
2023/05/02	20	64.80	0	0.00	64.50	20	3,133	0.64%
2023/04/28	1	61.70	1	61.90	61.70	0	3,075	0.00%
2023/04/27	1	59.90	0	0.00	59.90	1	3,087	0.03%
2023/04/25	2	59.95	22	59.00	59.50	-20	3,236	-0.62%
2023/04/24	0	0.00	1	61.30	61.30	-1	3,219	-0.03%
2023/04/21	31.1	59.79	10	61.00	58.10	21.1	3,187	0.66%
2023/04/20	83	65.71	67	66.23	59.70	16	3,152	0.51%
2023/04/19	49	60.99	16.1	62.26	62.10	33	3,038	1.08%
2023/04/18	0	58.70	1	59.40	58.20	-1	2,999	-0.03%
2023/04/17	30.2	58.78	1	58.81	59.10	29.2	3,020	0.97%
2023/04/14	0	56.94	19	56.35	56.50	-19	3,013	-0.63%
2023/04/13	0	0.00	15	56.87	56.60	-15	3,039	-0.49%
2023/04/12	35	57.13	0	0.00	56.90	35	3,049	1.15%
2023/04/10	0	56.90	2	57.10	56.30	-2	3,152	-0.06%
2023/03/31	0	56.53	0	0.00	55.70	0	3,676	0.00%
2023/03/29	0	0.00	3	55.90	56.00	-3	3,727	-0.08%
2023/03/28	1	54.60	0	0.00	54.50	1	3,727	0.03%
2023/03/27	0	0.00	3	55.67	56.10	-3	3,754	-0.08%
2023/03/24	1	55.80	0	0.00	55.80	1	3,788	0.03%
2023/03/23	0	0.00	2	55.90	55.80	-2	3,780	-0.05%
2023/03/21	2	54.10	10	53.70	54.70	-8	3,807	-0.21%
2023/03/20	10	53.60	0	0.00	53.40	10	3,803	0.26%
2023/03/16	2	54.10	1	53.90	53.70	1	3,785	0.03%
2023/03/15	0	0.00	1	55.60	55.40	-1	3,775	-0.03%
2023/03/14	0	0.00	2	56.60	55.40	-2	3,800	-0.05%
2023/03/13	2	55.60	3	55.40	56.40	-1	3,787	-0.03%
2023/03/10	2	56.60	56	56.59	56.50	-54	3,765	-1.43%
2023/03/09	2	59.10	0	0.00	58.20	2	3,737	0.05%
2023/03/08	2	58.50	46	58.95	59.00	-44	3,725	-1.18%
2023/03/07	1	59.00	0	0.00	58.80	1	3,703	0.03%
2023/03/06	36	59.75	32	59.47	60.20	4	3,657	0.11%
2023/03/03	37	66.11	36	66.34	65.90	1	3,535	0.03%
2023/03/02	8	64.00	10	64.10	63.80	-2	3,457	-0.06%
2023/03/01	0	0.00	1	62.70	61.70	-1	3,403	-0.03%
2023/02/24	1	61.30	1	60.70	60.70	0	3,361	0.00%
2023/02/23	1	63.70	1	62.90	62.70	0	3,325	0.00%
2023/02/22	58	63.91	67	63.47	63.90	-9	3,277	-0.27%
2023/02/21	10	62.05	0	0.00	61.90	10	3,122	0.32%
2023/02/20	18	62.99	24.1	63.18	62.70	-6.1	3,071	-0.20%
2023/02/17	1	59.30	0	0.00	59.50	1	2,946	0.03%
2023/02/15	1	59.10	6	59.13	59.30	-5	2,911	-0.17%
2023/02/14	0	0.00	1	58.50	59.30	-1	2,875	-0.03%
2023/02/13	5	58.12	0.6	58.23	58.00	4.4	2,824	0.16%
2023/02/10	1	59.00	0	0.00	58.20	1	2,797	0.04%
2023/02/09	5	60.24	4	59.70	60.00	1	2,737	0.04%
2023/02/08	2	61.55	0	0.00	61.60	2	2,662	0.08%
2023/02/07	226	63.09	227	63.28	63.30	-1	2,560	-0.04%	大買/大賣/
2023/02/06	113.1	61.39	114.1	61.40	59.90	-1	2,283	-0.04%	大買/大賣/
2023/02/03	0	0.00	1	57.80	57.80	-1	1,845	-0.05%
2023/02/02	0	53.20	0	0.00	52.60	0	1,812	0.00%
2023/02/01	1	52.10	1	52.30	52.00	0	1,783	0.00%
2023/01/31	15.5	52.49	17.1	52.43	52.50	-1.6	1,762	-0.09%
2023/01/30	3	49.90	0	0.00	49.40	3	1,707	0.18%
2023/01/17	12	50.74	10	50.36	49.75	2	1,690	0.12%
2023/01/16	11	51.04	4	51.33	50.50	7	1,644	0.43%
2023/01/13	17	50.28	12	50.00	51.00	5	1,577	0.32%
2023/01/12	0	0.00	20	47.27	47.65	-20	1,474	-1.36%
2023/01/11	21	47.90	2	47.85	47.90	19	1,463	1.30%
2023/01/10	6	47.53	0	0.00	47.00	6	1,450	0.41%
2023/01/09	21	47.62	11	47.82	47.95	10	1,436	0.70%
2023/01/06	82	47.60	17.1	47.75	46.10	64.9	1,407	4.61%
2023/01/05	0	0.00	41	45.67	45.95	-41	1,367	-3.00%
2023/01/04	41	44.52	0	0.00	44.35	41	1,331	3.08%
2023/01/03	2	45.90	2	46.10	45.50	0	1,309	0.00%
2022/12/30	1	47.80	55	48.00	47.65	-54	1,274	-4.24%
2022/12/29	2	48.13	37	48.39	47.65	-35	1,256	-2.79%
2022/12/28	24	51.90	24	51.37	49.00	0	1,227	0.00%
2022/12/27	10	49.75	2	50.40	51.40	8	1,133	0.71%
2022/12/26	39	52.63	26	53.40	51.70	13	1,027	1.27%
2022/12/23	8	49.06	7	49.94	52.00	1	741	0.13%
2022/12/22	21	48.17	13.2	47.62	49.15	7.8	582	1.34%
2022/12/21	62	47.81	3	47.53	47.00	59	560	10.52%
2022/12/20	1	44.65	1	44.60	45.00	0	528	0.00%
2022/12/19	2	46.75	2	46.90	46.30	0	524	0.00%
2022/12/16	3	47.08	84	46.02	45.50	-81	493	-16.41%
2022/12/15	1	46.25	2	46.45	46.30	-1	456	-0.22%
2022/12/14	0	0.00	1	47.75	47.80	-1	453	-0.22%
2022/12/13	12	48.00	2	47.28	47.05	10	425	2.35%
2022/12/09	1	46.10	0	0.00	45.40	1	387	0.26%
2022/12/08	7	46.36	1	46.10	46.30	6	395	1.52%
2022/12/07	6	46.15	1	46.55	46.60	5	436	1.15%
2022/12/06	17	47.82	18	47.75	47.05	-1	438	-0.23%
2022/12/05	8	45.44	2	45.10	44.25	6	421	1.42%
2022/12/01	1	43.75	0	0.00	43.80	1	448	0.22%
2022/11/30	7	42.74	4	42.71	42.85	3	482	0.62%
2022/11/29	11	42.57	1	42.80	42.85	10	579	1.72%
2022/11/28	43	43.17	2	42.63	43.20	41	710	5.77%
2022/11/18	1	40.30	0	0.00	40.45	1	799	0.13%
2022/11/15	1	38.80	0	0.00	39.25	1	824	0.12%
2022/11/14	3	39.47	3	39.52	39.15	0	826	0.00%
2022/11/10	0	0.00	60	40.83	41.50	-60	832	-7.21%
2022/11/09	3	40.42	0	0.00	40.50	3	831	0.36%
2022/11/07	1	40.40	0	0.00	40.40	1	830	0.12%
2022/11/04	3	39.65	0	0.00	40.90	3	831	0.36%
2022/11/03	7	39.80	0	0.00	39.80	7	831	0.84%
2022/11/02	20	39.10	0	0.00	38.85	20	836	2.39%
2022/10/27	0	0.00	6	36.40	37.10	-6	845	-0.71%
2022/10/26	36	35.92	0	0.00	35.40	36	847	4.25%
2022/10/14	1	36.00	0	0.00	36.10	1	968	0.10%
2022/10/13	1	35.55	2	35.55	35.10	-1	971	-0.10%
2022/10/12	0	0.00	10	38.08	38.00	-10	968	-1.03%
2022/10/11	3	39.03	0	0.00	38.90	3	973	0.31%
2022/10/06	2	40.20	10	40.15	41.00	-8	1,002	-0.80%
2022/10/05	1	40.70	0	0.00	40.55	1	1,032	0.10%
2022/10/04	0	0.00	0	40.75	41.20	0	1,061	0.00%
2022/09/29	1	40.20	1	40.85	40.80	0	1,167	0.00%
2022/09/28	0	0.00	2	40.53	39.25	-2	1,202	-0.17%
2022/09/27	2	42.03	0	0.00	42.05	2	1,210	0.17%
2022/09/26	2	42.53	7	42.23	41.70	-5	1,248	-0.40%
2022/09/23	1	44.00	1	44.00	44.00	0	1,349	0.00%
2022/09/22	1	45.30	0	0.00	45.50	1	1,756	0.06%
2022/09/21	2	44.65	1	45.10	44.55	1	1,899	0.05%
2022/09/19	0	0.00	2	45.60	45.30	-2	1,961	-0.10%
2022/09/16	2	47.13	0	0.00	46.80	2	1,968	0.10%
2022/09/15	7	48.86	0	0.00	48.00	7	2,014	0.35%
2022/09/14	25	50.69	32	50.17	48.55	-7	2,099	-0.33%
2022/09/13	3	48.57	3	49.40	49.25	0	2,051	0.00%
2022/09/12	5	48.05	8	48.48	48.45	-3	2,034	-0.15%
2022/09/08	2	44.70	0	0.00	46.30	2	2,012	0.10%
2022/09/07	12	45.41	10	45.52	45.30	2	1,997	0.10%
2022/09/06	4	46.48	1	49.30	44.60	3	1,971	0.15%
2022/09/05	34	51.11	28	51.07	49.00	6	1,932	0.31%
2022/09/02	94	49.63	62	49.92	48.95	32	1,833	1.75%
2022/09/01	3	47.70	6	49.75	46.25	-3	1,701	-0.18%
2022/08/31	11	48.35	6	46.89	49.40	5	1,656	0.30%
2022/08/30	0	0.00	2	44.15	44.95	-2	1,611	-0.12%
2022/08/29	2	43.10	0	0.00	43.45	2	1,608	0.12%
2022/08/26	0	0.00	1	45.70	45.25	-1	1,604	-0.06%
2022/08/19	1	44.10	1	44.50	43.45	0	1,557	0.00%
2022/08/18	1	44.25	5	43.42	43.80	-4	1,552	-0.26%
2022/08/16	1	42.90	0	0.00	42.85	1	1,532	0.07%
2022/08/08	0	0.00	4	40.69	40.75	-4	1,511	-0.26%
2022/08/05	1	41.95	0	0.00	41.75	1	1,507	0.07%
2022/08/04	1	41.40	0	0.00	41.25	1	1,506	0.07%
2022/08/03	2	41.58	0	0.00	41.20	2	1,504	0.13%
2022/08/02	1	42.80	1	42.00	42.00	0	1,496	0.00%
2022/08/01	1	43.70	0	0.00	43.75	1	1,491	0.07%
2022/07/29	1	45.00	0	0.00	44.20	1	1,487	0.07%
2022/07/28	5	44.54	0	0.00	44.50	5	1,482	0.34%
2022/07/27	2	45.00	0	0.00	44.85	2	1,479	0.14%
2022/07/26	4	45.64	3	45.85	45.30	1	1,471	0.07%
2022/07/25	9	47.28	20	46.38	46.00	-11	1,441	-0.76%
2022/07/21	3	42.65	0	0.00	43.45	3	1,367	0.22%
2022/07/20	0	0.00	2	43.10	42.75	-2	1,369	-0.15%
2022/07/19	3.1	43.81	3	45.00	43.45	0.1	1,377	0.01%
2022/07/18	2	43.53	0	0.00	43.50	2	1,388	0.14%
2022/07/15	7	44.37	45	44.04	43.80	-38	1,385	-2.74%
2022/07/14	41	45.70	0	0.00	45.45	41	1,373	2.98%
2022/07/13	0	0.00	10	44.90	45.00	-10	1,375	-0.73%
2022/07/12	12	44.02	0	0.00	42.45	12	1,350	0.89%
2022/07/11	6	45.29	6	45.06	44.25	0	1,321	0.00%
2022/07/08	11	44.15	11	43.99	42.10	0	1,288	0.00%
2022/07/07	1	40.35	2	40.63	40.50	-1	1,241	-0.08%
2022/07/06	11	42.62	11	42.45	41.20	0	1,217	0.00%
2022/07/05	1	40.95	0	0.00	40.30	1	1,176	0.08%
2022/07/04	0	0.00	1	41.10	40.15	-1	1,156	-0.09%
2022/07/01	7	44.77	24	46.47	43.20	-17	1,115	-1.52%
2022/06/30	192	50.68	208	50.74	48.00	-16	1,006	-1.59%	大買/大賣/
2022/06/29	46	48.22	11	47.81	48.30	35	592	5.90%
2022/06/28	2	43.80	5.3	42.81	43.95	-3.3	443	-0.74%
2022/06/27	5	40.92	0	0.00	40.85	5	382	1.31%
2022/06/23	1.3	41.43	0	0.00	41.05	1.3	369	0.35%
2022/06/22	5	44.11	4	43.93	44.25	1	314	0.32%
2022/06/21	0	0.00	5	40.60	40.80	-5	220	-2.27%
2022/06/20	0	0.00	2	39.93	39.70	-2	228	-0.88%
2022/06/17	0	0.00	1	40.25	39.95	-1	237	-0.42%
2022/05/26	1	37.10	0	0.00	37.50	1	241	0.41%
2022/05/23	0	0.00	0	37.30	37.45	0	247	0.00%
2022/05/11	1	36.05	0	0.00	36.00	1	255	0.39%
2022/05/10	1	36.10	0	0.00	36.30	1	255	0.39%
2022/04/26	1	38.90	2	39.75	38.70	-1	269	-0.37%
2022/04/22	2	45.20	0	0.00	44.60	2	254	0.78%
2022/04/21	5	43.50	0	0.00	43.80	5	236	2.12%
2022/04/07	0	0.00	5	42.50	41.70	-5	213	-2.34%
2022/04/06	0	0.00	1	42.50	42.35	-1	215	-0.46%
2022/03/31	0	0.00	1	43.45	43.45	-1	219	-0.45%
2022/03/30	0	48.10	0	0.00	43.90	0	229	0.00%
2022/03/28	2	43.60	0	0.00	43.65	2	227	0.88%
2022/03/23	1	43.20	0	0.00	43.80	1	227	0.44%
2022/03/22	7	42.80	2	43.50	44.00	5	225	2.22%
2022/03/16	0	38.95	4	38.50	38.65	-4	243	-1.64%
2022/03/15	0	0.00	1	38.55	38.55	-1	250	-0.40%
2022/03/09	0	0.00	1	40.30	40.40	-1	274	-0.36%
2022/03/08	1	39.35	1	39.95	39.35	0	296	0.00%
2022/03/02	1	42.45	0	0.00	42.50	1	373	0.27%
2022/02/25	1	41.90	0	0.00	42.25	1	394	0.25%
2022/02/22	1	42.70	0	0.00	42.60	1	429	0.23%
2022/02/21	0	0.00	34	43.84	43.95	-34	432	-7.87%
2022/02/18	0	0.00	6	43.75	43.40	-6	437	-1.37%
2022/02/11	5	45.20	0	0.00	44.70	5	578	0.86%
2022/02/08	1	44.30	0	0.00	44.35	1	595	0.17%
2022/02/07	1	43.35	0	0.00	44.70	1	593	0.17%
2022/01/18	5	46.60	0	0.00	46.35	5	607	0.82%
2022/01/17	1	46.40	0	0.00	47.05	1	610	0.16%
2022/01/11	1	48.50	0	0.00	48.50	1	611	0.16%
2022/01/07	6	50.30	0	0.00	50.10	6	625	0.96%
2022/01/05	5	50.90	0	0.00	50.90	5	636	0.78%
2022/01/04	11	51.02	0	0.00	51.10	11	676	1.63%
2022/01/03	12	51.06	0	0.00	50.90	12	682	1.76%
2021/12/30	1	51.00	0	0.00	51.90	1	688	0.15%
2021/12/29	10	51.26	0	0.00	51.00	10	700	1.43%
2021/12/24	2	51.50	0	0.00	50.90	2	742	0.27%
2021/12/22	5	51.90	0	0.00	52.10	5	752	0.66%
2021/12/16	1	53.40	1	52.10	52.10	0	803	0.00%
2021/12/13	1	54.50	0	0.00	54.50	1	804	0.12%
2021/12/10	0	0.00	3	55.60	55.70	-3	802	-0.37%
2021/12/09	0	0.00	1	58.50	57.80	-1	788	-0.13%
2021/12/08	4	59.63	0	0.00	59.40	4	786	0.51%
2021/12/07	1	58.00	0	0.00	58.30	1	787	0.13%
2021/12/02	6	58.33	1	58.20	58.00	5	840	0.60%
2021/12/01	1	59.50	3	60.03	60.60	-2	843	-0.24%
2021/11/30	2	59.20	3	57.20	58.90	-1	840	-0.12%
2021/11/29	0	0.00	1	57.20	57.40	-1	841	-0.12%
2021/11/26	3	60.03	0	0.00	57.30	3	849	0.35%
2021/11/25	0	0.00	1	58.60	58.00	-1	820	-0.12%
2021/11/24	1	56.20	0	0.00	55.90	1	819	0.12%
2021/11/22	1	57.70	0	0.00	57.60	1	833	0.12%
2021/11/18	2	56.50	1	57.20	56.60	1	897	0.11%
2021/11/17	0.1	59.20	0	0.00	57.50	0.1	932	0.01%
2021/11/16	10	57.35	2	57.25	57.30	8	1,033	0.77%
2021/11/15	1	59.70	0	0.00	58.60	1	1,110	0.09%
2021/11/12	1	60.60	6	57.92	59.70	-5	1,160	-0.43%
2021/11/11	11	57.16	4	57.85	59.60	7	1,154	0.61%
2021/11/10	3	54.63	1	54.20	54.20	2	1,138	0.18%
2021/11/09	0	0.00	1	54.30	55.80	-1	1,129	-0.09%
2021/11/01	0	0.00	1	52.00	52.00	-1	1,353	-0.07%
2021/10/29	2	51.15	2	51.20	50.80	0	1,378	0.00%
2021/10/28	0	0.00	1	52.00	51.50	-1	1,441	-0.07%
2021/10/27	0	0.00	0	52.00	51.60	0	1,505	0.00%
2021/10/22	0	0.00	1	50.90	50.90	-1	1,864	-0.05%
2021/10/19	1	53.40	0	0.00	53.40	1	1,949	0.05%
2021/10/18	3	53.83	0	0.00	54.00	3	1,961	0.15%
2021/10/15	0	0.00	1	53.30	52.60	-1	2,045	-0.05%
2021/10/14	1	51.10	1	52.50	52.00	0	2,114	0.00%
2021/10/13	7	52.74	6	51.60	51.60	1	2,134	0.05%
2021/10/12	5	55.72	6	55.33	54.00	-1	2,137	-0.05%
2021/10/08	2	54.60	2	53.50	53.50	0	2,144	0.00%
2021/10/07	0	0.00	2	54.55	55.50	-2	2,209	-0.09%
2021/10/06	1	53.30	0	0.00	52.50	1	2,227	0.04%
2021/10/05	1	50.60	3	52.70	53.80	-2	2,230	-0.09%
2021/10/04	0	0.00	12	52.09	51.80	-12	2,241	-0.54%
2021/10/01	1	50.30	1	50.50	50.10	0	2,233	0.00%
2021/09/29	18	55.79	5	57.40	55.00	13	2,214	0.59%
2021/09/27	1	58.40	12	60.03	61.20	-11	2,187	-0.50%
2021/09/24	0	0.00	1	56.90	56.80	-1	2,176	-0.05%
2021/09/23	1	56.30	0	0.00	56.40	1	2,208	0.05%
2021/09/22	0	54.80	64	54.32	54.80	-64	2,195	-2.92%
2021/09/17	0	58.40	0	0.00	56.40	0	2,191	0.00%
2021/09/16	1	55.70	0	0.00	57.00	1	2,193	0.05%
2021/09/13	1	58.10	1	58.40	58.70	0	2,193	0.00%
2021/09/10	7	57.79	0	0.00	58.00	7	2,193	0.32%
2021/09/09	0	0.00	4	58.70	59.20	-4	2,185	-0.18%
2021/09/08	5	59.64	4	61.10	57.00	1	2,179	0.05%
2021/09/07	4	60.80	0	0.00	60.10	4	2,159	0.19%
2021/09/03	0	0.00	3	61.40	60.30	-3	2,106	-0.14%
2021/09/02	4	60.68	30	61.94	60.70	-26	2,097	-1.24%
2021/09/01	2	63.55	2	66.80	62.40	0	2,087	0.00%
2021/08/30	34	65.28	0	0.00	64.30	34	2,073	1.64%
2021/08/27	2	64.65	0	0.00	63.60	2	2,075	0.10%
2021/08/26	20	64.50	22	65.10	64.80	-2	2,077	-0.10%
2021/08/25	2	65.70	1	66.70	67.00	1	2,063	0.05%
2021/08/24	33	69.68	35	67.75	64.00	-2	2,040	-0.10%
2021/08/23	0	0.00	2	66.00	66.20	-2	2,021	-0.10%
2021/08/20	18	69.15	150	70.82	65.90	-132	2,001	-6.60%	大賣/鉅額交易
2021/08/19	146	70.83	6	70.47	70.90	140	1,914	7.31%	大買/鉅額交易
2021/08/18	14	63.39	45	65.22	65.20	-31	2,006	-1.55%
2021/08/17	30	70.95	13	70.43	69.60	17	1,954	0.87%
2021/08/16	13	67.98	10	70.75	71.50	3	1,995	0.15%
2021/08/13	12	73.10	23	71.97	74.60	-11	1,990	-0.55%
2021/08/12	142	69.22	122	69.72	72.10	20	1,978	1.01%	大買/大賣/
2021/08/11	3	64.13	1	65.60	65.60	2	1,943	0.10%
2021/08/10	12.5	68.13	11	67.69	65.60	1.5	1,938	0.08%
2021/08/09	93	72.92	97	73.69	72.80	-4	1,941	-0.21%
2021/08/06	23	71.85	23	72.56	73.40	0	1,901	0.00%
2021/08/05	2	65.80	2	64.95	66.80	0	1,941	0.00%
2021/08/04	0.5	62.00	2	61.00	60.80	-1.5	1,952	-0.08%
2021/08/03	37	59.97	52	59.32	62.50	-15	1,923	-0.78%
2021/08/02	57	57.85	43	57.36	57.50	14	1,859	0.75%
2021/07/30	18	56.82	5	57.22	56.10	13	1,795	0.72%
2021/07/29	54	50.55	20.5	51.42	54.60	33.5	1,659	2.02%
2021/07/28	23	49.63	73.5	49.64	49.65	-50.5	1,541	-3.28%
2021/07/27	60	46.18	2	45.18	45.15	58	1,448	4.00%
2021/07/26	2	43.43	4	44.20	43.10	-2	1,406	-0.14%
2021/07/21	6	41.31	15	44.08	40.20	-9	1,372	-0.66%
2021/07/20	10	44.40	3	44.40	44.40	7	1,282	0.55%
2021/07/19	4	40.00	1	40.60	40.40	3	1,219	0.25%
2021/07/16	0	0.00	1	40.30	39.60	-1	1,214	-0.08%
2021/07/15	5	38.69	2	38.65	40.35	3	1,218	0.25%
2021/07/14	4	39.58	6	40.73	40.95	-2	1,255	-0.16%
2021/07/13	0	0.00	33	38.33	37.25	-33	1,251	-2.64%
2021/07/12	1	36.60	0	0.00	37.30	1	1,232	0.08%
2021/07/09	32	37.56	1	37.10	37.95	31	1,234	2.51%
2021/07/08	1	36.80	1	36.70	36.80	0	1,228	0.00%
2021/07/01	1	36.40	0	0.00	35.55	1	1,269	0.08%
2021/06/30	0	0.00	2	37.30	37.15	-2	1,269	-0.16%
2021/06/10	0	0.00	1	35.05	35.40	-1	1,522	-0.07%
2021/06/08	0	0.00	0	35.15	35.20	0	1,532	0.00%
2021/06/07	0	0.00	3	35.40	35.20	-3	1,544	-0.19%
2021/06/02	3	36.62	2	36.30	36.05	1	1,581	0.06%
2021/06/01	0	0.00	1	36.10	35.90	-1	1,571	-0.06%
2021/05/31	2	34.90	5	34.38	36.50	-3	1,551	-0.19%
2021/05/28	3	35.08	10	35.50	35.05	-7	1,530	-0.46%
2021/05/27	0	0.00	9	35.88	35.80	-9	1,510	-0.60%
2021/05/26	147	38.61	138	38.33	36.35	9	1,489	0.60%	大買/大賣/
2021/05/25	5	34.78	3	34.12	35.50	2	1,310	0.15%
2021/05/24	14	35.18	1.2	35.58	35.35	12.8	1,298	0.99%
2021/05/21	0	0.00	2	33.28	33.95	-2	1,241	-0.16%
2021/05/20	3	32.27	0	0.00	32.15	3	1,226	0.24%
2021/05/18	0	0.00	1	31.65	31.80	-1	1,213	-0.08%
2021/05/17	0	0.00	2	33.70	33.70	-2	1,189	-0.17%
2021/05/14	0	0.00	6	31.41	30.65	-6	1,141	-0.53%
2021/05/13	27	35.30	20	33.64	32.50	7	1,128	0.62%
2021/05/12	4.2	32.90	4	33.24	33.45	0.2	1,049	0.02%
2021/05/07	1	32.05	0	0.00	32.10	1	997	0.10%
2021/05/04	0	0.00	2	30.65	31.15	-2	985	-0.20%
2021/05/03	2	33.48	0	0.00	32.50	2	974	0.21%
2021/04/28	0	0.00	11	33.29	33.30	-11	959	-1.15%
2021/04/26	11	33.00	0	0.00	33.00	11	941	1.17%
2021/04/21	0	0.00	1	35.75	35.00	-1	904	-0.11%
2021/04/20	20	37.92	41	36.61	36.30	-21	883	-2.38%
2021/04/19	22	34.70	2	35.15	36.85	20	800	2.50%
2021/04/13	0	34.15	0	34.00	32.50	0	695	0.00%
2021/04/12	0	32.05	5	32.65	32.65	-5	671	-0.74%
2021/04/08	0	0.00	3	32.75	32.75	-3	655	-0.46%
2021/04/06	0	0.00	2	32.55	32.60	-2	633	-0.32%
2021/04/01	10	32.29	8	32.00	32.20	2	621	0.32%
2021/03/31	0	0.00	1	31.70	31.80	-1	595	-0.17%
2021/03/29	0	0.00	1	30.90	30.95	-1	577	-0.17%
2021/03/24	133	33.97	319	34.01	34.00	-186	511	-36.35%	大買/大賣/鉅額交易
2021/03/23	477	31.64	287	31.65	31.65	190	392	48.46%	大買/大賣/鉅額交易
2021/03/11	1	28.45	0	0.00	28.45	1	267	0.37%
2021/03/10	1	28.35	22	28.45	28.40	-21	252	-8.33%
2021/03/04	0	0.00	1	23.45	23.45	-1	170	-0.59%
2021/02/23	1	24.40	0	0.00	24.35	1	165	0.60%
2021/01/12	0	0.00	2	23.20	23.15	-2	124	-1.60%
2020/12/23	0	0.00	1	22.95	22.95	-1	129	-0.77%
2020/12/22	0	0.00	3	23.05	23.00	-3	132	-2.26%
2020/12/18	0	0.00	1	22.85	22.85	-1	134	-0.75%
2020/12/17	0	0.00	2	23.00	22.85	-2	135	-1.48%
2020/12/14	0	0.00	7	22.54	22.45	-7	137	-5.08%
2020/11/23	0	0.00	1	23.75	23.65	-1	174	-0.57%
2020/11/09	0	0.00	1	22.30	22.55	-1	207	-0.48%
2020/11/06	1	22.55	0	0.00	22.25	1	208	0.48%
2020/10/08	0	0.00	1	23.20	23.20	-1	329	-0.30%
2020/10/06	1	23.45	0	0.00	23.55	1	349	0.29%
2020/09/23	1	23.75	0	0.00	23.70	1	538	0.19%
2020/09/21	1	24.15	0	0.00	24.10	1	564	0.18%
2020/09/10	0	0.00	2	24.43	24.45	-2	1,177	-0.17%
2020/09/09	2	24.75	2	24.50	24.60	0	1,200	0.00%
2020/09/08	5	24.70	4	24.73	24.75	1	1,249	0.08%
2020/09/07	1	23.95	0	0.00	24.00	1	1,246	0.08%
2020/08/21	0	0.00	1	24.05	24.05	-1	1,442	-0.07%
2020/08/20	1	23.30	0	0.00	23.15	1	1,453	0.07%
2020/07/23	1	28.00	1	27.40	27.35	0	1,894	0.00%
2020/07/22	2	28.10	0	0.00	27.65	2	1,905	0.10%
2020/07/16	15	28.10	13	27.95	28.10	2	1,891	0.11%
2020/07/15	9	28.39	9	27.81	27.75	0	1,899	0.00%
2020/07/14	0	0.00	19	28.30	28.25	-19	1,889	-1.01%
2020/07/13	6	28.88	6	28.75	28.60	0	1,884	0.00%
2020/07/10	24	30.29	24	29.36	29.05	0	1,885	0.00%
2020/07/09	26	30.66	7	30.36	30.35	19	1,873	1.01%
2020/07/08	0	0.00	1	29.95	29.95	-1	1,839	-0.05%
2020/07/06	0	0.00	3	29.47	28.90	-3	1,784	-0.17%
2020/07/03	1	29.50	16	29.93	29.50	-15	1,762	-0.85%
2020/07/02	19	30.11	3	29.82	29.80	16	1,738	0.92%
2020/07/01	1	29.85	0	0.00	29.85	1	1,725	0.06%
2020/06/30	2	29.50	4	29.38	29.30	-2	1,713	-0.12%
2020/06/29	11	30.24	13	30.24	29.90	-2	1,700	-0.12%
2020/06/24	4	29.68	29	29.98	29.35	-25	1,671	-1.50%
2020/06/23	16	31.43	10	31.08	30.70	6	1,644	0.36%
2020/06/22	16	31.08	18	30.63	31.30	-2	1,587	-0.13%
2020/06/19	22	31.81	27	31.97	31.50	-5	1,539	-0.32%
2020/06/18	103	34.44	340	33.62	35.00	-237	1,434	-16.53%	大買/大賣/鉅額交易
2020/06/17	296	31.78	33	30.95	31.95	263	1,213	21.66%	大買/鉅額交易
2020/06/16	24	29.49	15	29.13	29.05	9	1,098	0.82%
2020/06/15	5	29.69	6	29.47	29.00	-1	1,081	-0.09%
2020/06/11	2	28.50	4	27.40	27.25	-2	1,032	-0.19%
2020/06/10	14	29.07	8	28.98	29.00	6	1,022	0.59%
2020/06/09	3	28.10	0	0.00	28.20	3	1,003	0.30%
2020/06/08	1	28.10	2	27.90	28.00	-1	1,004	-0.10%
2020/06/05	12	30.34	12	29.44	29.20	0	981	0.00%
2020/06/04	0	0.00	1	28.80	28.80	-1	882	-0.11%
2020/06/03	0	0.00	0	26.00	26.20	0	868	0.00%
2020/05/28	3	25.93	3	25.90	25.75	0	850	0.00%
2020/05/27	0	0.00	2	26.80	26.20	-2	843	-0.24%
2020/05/26	1	28.65	0	0.00	27.35	1	828	0.12%
2020/05/25	1	28.70	3	28.67	28.60	-2	804	-0.25%
2020/05/22	19	27.04	11	27.20	26.85	8	755	1.06%
2020/05/21	2	26.70	0	0.00	26.60	2	739	0.27%
2020/05/20	1	27.35	2	27.30	27.30	-1	727	-0.14%
2020/05/19	7	27.79	6	27.74	27.85	1	718	0.14%
2020/05/12	1	25.70	1	25.45	25.45	0	602	0.00%
2020/05/08	2	25.55	2	25.55	25.70	0	583	0.00%
2020/05/07	2	27.83	0	0.00	27.45	2	560	0.36%
2020/05/06	7	28.92	8	29.39	27.80	-1	545	-0.18%
2020/05/05	2	28.35	0	0.00	28.60	2	493	0.41%
2020/05/04	22	28.87	34	29.08	29.20	-12	455	-2.63%
2020/04/30	1	27.65	4	27.89	27.80	-3	391	-0.77%
2020/04/29	7	25.51	6	25.68	26.25	1	332	0.30%
2020/04/27	11	24.16	1	24.90	24.80	10	302	3.31%
2020/04/24	0	0.00	1	23.50	23.30	-1	288	-0.35%
2020/04/23	12	22.18	2	22.03	22.00	10	275	3.63%
2020/04/20	10	23.75	40	22.44	23.30	-30	259	-11.56%
2020/04/17	18	21.67	1	21.60	21.60	17	244	6.94%
2020/04/16	2	21.75	0	0.00	21.90	2	240	0.83%
2020/04/15	70	22.75	70	21.49	21.40	0	236	0.00%
2020/04/14	10	20.79	0	0.00	21.85	10	225	4.43%
2020/04/13	1	19.95	0	0.00	19.90	1	214	0.47%
2020/04/08	2	18.65	0	0.00	18.70	2	205	0.97%
2020/04/07	1	17.55	0	0.00	17.60	1	203	0.49%
2020/03/27	0	0.00	1	15.50	15.60	-1	200	-0.50%
2020/03/26	1	15.00	0	0.00	15.30	1	198	0.50%
2020/03/25	1	14.75	0	0.00	14.75	1	195	0.51%
2020/03/17	0	0.00	12	15.50	15.50	-12	180	-6.67%
2020/03/13	1	17.95	0	0.00	17.95	1	184	0.54%
2020/03/12	0	0.00	1	21.10	19.90	-1	213	-0.47%
2020/03/09	2	23.38	0	0.00	22.70	2	212	0.94%
2020/03/02	0	0.00	10	22.12	22.15	-10	206	-4.84%
2020/02/17	9	23.20	9	23.05	23.05	0	222	0.00%
2019/12/30	1	25.45	1	25.35	25.35	0	225	0.00%
2019/12/27	0	0.00	2	25.00	24.90	-2	219	-0.91%
2019/12/26	0	0.00	1	25.05	24.95	-1	217	-0.46%
2019/12/25	0	0.00	7	25.03	24.85	-7	218	-3.21%
2019/12/16	0	0.00	7	25.10	25.05	-7	229	-3.05%
2019/12/10	1	26.00	3	25.88	25.55	-2	229	-0.87%
2019/12/09	67	25.21	53	25.44	25.90	14	217	6.43%
2019/11/07	14	26.20	14	26.38	25.85	0	170	0.00%
2019/09/24	6	26.15	6	25.90	25.90	0	319	0.00%
2019/09/18	1	26.50	1	26.75	26.50	0	311	0.00%
2019/08/27	2	25.90	2	25.40	25.40	0	300	0.00%
2019/08/19	0	0.00	1	25.35	25.75	-1	284	-0.35%
2019/08/15	2	24.95	0	0.00	24.70	2	281	0.71%
2019/07/29	0	0.00	15	25.65	25.80	-15	271	-5.53%
2019/07/24	0	0.00	1	26.80	26.80	-1	261	-0.38%
2019/07/23	1	27.50	0	0.00	27.50	1	259	0.38%
2019/07/18	13	27.94	13	28.00	27.80	0	245	0.00%
2019/07/17	1	27.20	2	27.20	27.25	-1	222	-0.45%
2019/07/16	0	0.00	13	27.13	27.05	-13	220	-5.89%
2019/07/15	8	27.33	0	0.00	27.20	8	217	3.67%
2019/07/12	23	26.92	1	26.75	26.75	22	203	10.81%
2019/07/11	0	0.00	1	26.80	26.65	-1	208	-0.48%
2019/07/10	2	26.68	1	26.60	26.60	1	207	0.48%
2019/07/09	28	27.37	28	27.39	26.70	0	207	0.00%
2019/07/01	0	0.00	1	25.00	25.00	-1	196	-0.51%
2019/06/28	2	25.08	1	24.90	24.85	1	201	0.50%
2019/06/20	0	0.00	1	24.75	24.65	-1	353	-0.28%
2019/06/17	1	24.95	1	25.00	25.00	0	362	0.00%
2019/06/12	1	23.75	0	0.00	23.70	1	365	0.27%
2019/05/15	0	0.00	1	23.50	23.60	-1	762	-0.13%
2019/05/06	0	0.00	0	25.20	25.15	0	788	0.00%
2019/04/30	0	0.00	0	25.80	25.80	0	805	0.00%
2019/04/25	3	26.63	0	0.00	26.60	3	802	0.37%
2019/04/22	0	0.00	1	26.80	26.60	-1	806	-0.12%
2019/04/19	0	0.00	2	26.73	26.75	-2	811	-0.25%
2019/04/15	0	0.00	1	27.70	27.30	-1	840	-0.12%
2019/04/12	2	27.48	0	0.00	27.30	2	847	0.24%
2019/04/11	4	27.98	4	27.73	27.70	0	862	0.00%
2019/04/10	17	27.86	16	27.84	28.00	1	858	0.12%
2019/04/09	4	27.69	1	27.35	27.35	3	845	0.35%
2019/04/03	48	27.90	48	27.99	27.45	0	838	0.00%
2019/04/01	1	27.30	3	27.45	27.30	-2	820	-0.24%
2019/03/29	416	29.28	409	29.27	28.20	7	807	0.87%	大買/大賣/
2019/03/28	1	27.15	1	28.45	28.45	0	703	0.00%
2019/03/18	1	27.15	0	0.00	27.05	1	691	0.14%
2019/03/14	3	27.40	4	27.44	27.30	-1	690	-0.14%
2019/03/13	16	27.71	16	27.71	28.00	0	686	0.00%
2019/03/12	1	26.75	0	0.00	26.80	1	638	0.16%
2019/03/08	0	0.00	20	26.10	26.20	-20	645	-3.10%
2019/03/07	6	26.94	7	26.74	26.40	-1	665	-0.15%
2019/03/06	20	27.15	19	26.88	26.80	1	678	0.15%
2019/02/26	20	26.90	0	0.00	26.60	20	664	3.01%
2019/02/21	5	29.55	5	29.61	28.60	0	633	0.00%
2019/02/19	0	0.00	4	28.96	28.75	-4	597	-0.67%
2019/02/18	61	29.36	61	29.41	29.35	0	567	0.00%
2019/02/15	3	26.20	2	27.35	27.35	1	458	0.22%
2019/02/12	15	24.17	15	24.41	24.50	0	407	0.00%
2019/02/11	1	23.60	0	0.00	23.75	1	394	0.25%
2019/01/28	0	0.00	1	24.10	24.00	-1	395	-0.25%
2019/01/25	10	24.91	9	24.51	24.45	1	396	0.25%
2019/01/24	5	24.50	5	24.59	24.40	0	393	0.00%
2019/01/22	6	24.35	6	24.06	24.00	0	389	0.00%
2019/01/10	10	24.50	0	0.00	24.55	10	408	2.45%
2019/01/08	3	24.72	3	24.85	24.65	0	398	0.00%
2019/01/04	11	24.24	11	23.85	23.50	0	394	0.00%
2019/01/03	17	23.62	22	24.01	24.00	-5	393	-1.27%
2019/01/02	6	23.34	6	23.17	23.10	0	384	0.00%
2018/12/27	0	0.00	5	22.85	22.80	-5	404	-1.24%
2018/12/24	0	0.00	5	22.85	22.80	-5	420	-1.19%
2018/12/05	1	23.50	1	23.15	22.90	0	717	0.00%
2018/11/30	1	23.60	1	23.10	22.85	0	727	0.00%
2018/11/29	6	21.99	6	23.20	23.65	0	705	0.00%
2018/11/27	22	21.21	26	21.20	21.15	-4	690	-0.58%
2018/11/26	6	21.04	2	21.00	21.00	4	693	0.58%
2018/11/19	10	20.75	10	20.68	20.85	0	708	0.00%
2018/11/14	5	20.50	0	0.00	20.30	5	718	0.70%
2018/11/01	5	21.60	5	21.35	21.35	0	808	0.00%
2018/10/19	0	0.00	2	23.30	23.80	-2	1,099	-0.18%
2018/10/12	0	0.00	30	23.35	23.80	-30	1,125	-2.67%
2018/10/11	1	24.35	0	0.00	24.20	1	1,124	0.09%
2018/10/05	32	28.98	22	29.09	27.60	10	1,206	0.83%
2018/10/04	1	27.85	1	28.20	28.15	0	1,224	0.00%
2018/09/28	2	28.90	2	28.95	28.65	0	1,283	0.00%
2018/09/27	27	30.38	82	29.95	28.80	-55	1,296	-4.24%
2018/09/26	78	28.51	4	28.70	28.70	74	1,251	5.91%
2018/09/25	3	29.23	0	0.00	28.40	3	1,269	0.24%
2018/09/21	80	29.42	77	29.54	30.30	3	1,244	0.24%
2018/09/20	8	27.78	13	28.00	28.45	-5	1,103	-0.45%
2018/09/19	0	0.00	2	25.95	25.90	-2	1,080	-0.19%
2018/09/10	1	25.95	0	0.00	25.20	1	1,482	0.07%
2018/09/03	0	0.00	9	29.46	28.90	-9	1,747	-0.52%
2018/08/29	0	0.00	1	29.40	29.35	-1	1,874	-0.05%
2018/08/28	0	0.00	1	29.90	29.50	-1	2,059	-0.05%
2018/08/22	1	30.05	0	0.00	29.70	1	2,359	0.04%
2018/08/20	0	0.00	2	29.65	29.30	-2	2,380	-0.08%
2018/08/15	3	29.65	0	0.00	29.80	3	2,497	0.12%
2018/08/13	1	29.70	2	29.83	30.15	-1	2,512	-0.04%
2018/08/10	36	32.30	33	32.10	31.60	3	2,499	0.12%
2018/08/09	1	31.65	3	31.50	31.45	-2	2,493	-0.08%
2018/08/08	17	32.99	15	31.86	32.00	2	2,507	0.08%
2018/08/07	20	33.17	17	32.53	32.60	3	2,504	0.12%
2018/08/06	52	33.56	47	33.70	33.45	5	2,497	0.20%
2018/08/03	22	33.54	30	33.63	33.60	-8	2,438	-0.33%
2018/08/02	1	31.00	2	31.73	31.50	-1	2,358	-0.04%
2018/08/01	60	30.97	59	31.01	30.40	1	2,347	0.04%
2018/07/31	18	29.89	18	29.66	29.70	0	2,364	0.00%
2018/07/26	7	30.54	7	30.10	30.10	0	2,540	0.00%
2018/07/24	27	30.06	28	30.33	30.30	-1	2,696	-0.04%
2018/07/23	1	29.50	0	0.00	29.40	1	2,789	0.04%
2018/07/20	3	30.32	2	30.15	29.85	1	2,957	0.03%
2018/07/19	1	31.00	0	0.00	30.50	1	3,179	0.03%
2018/07/18	2	31.50	0	0.00	31.10	2	3,397	0.06%
2018/07/17	8	33.16	8	32.80	32.55	0	3,549	0.00%
2018/07/16	16	33.97	16	33.63	33.50	0	3,846	0.00%
2018/07/13	39	32.16	40	32.39	32.40	-1	3,849	-0.03%
2018/07/12	19	31.82	19	31.96	31.65	0	3,838	0.00%
2018/07/11	11	31.75	8	31.01	30.95	3	3,845	0.08%
2018/07/10	0	0.00	1	30.70	31.30	-1	3,899	-0.03%
2018/07/09	18	31.09	22	31.18	31.25	-4	3,935	-0.10%
2018/07/05	2	29.10	1	28.75	28.70	1	4,128	0.02%
2018/07/04	0	0.00	1	30.55	30.30	-1	4,302	-0.02%
2018/07/03	4	31.10	1	33.00	30.15	3	4,337	0.07%
2018/06/29	14	33.03	14	32.76	32.55	0	4,401	0.00%
2018/06/28	1	32.35	1	33.00	32.25	0	4,399	0.00%
2018/06/27	16	33.51	15	32.52	32.65	1	4,409	0.02%
2018/06/26	31	33.80	29	34.12	32.85	2	4,434	0.05%
2018/06/25	49	36.02	50	35.97	35.60	-1	4,389	-0.02%
2018/06/22	134	36.25	153	36.13	35.20	-19	4,362	-0.44%	大買/大賣/
2018/06/21	30	34.77	14	34.90	34.90	16	4,287	0.37%
2018/06/20	109	35.10	109	34.95	34.05	0	4,259	0.00%	大買/大賣/
2018/06/19	19	34.53	19	34.22	33.70	0	4,162	0.00%
2018/06/15	61	35.31	56	34.65	34.00	5	4,149	0.12%
2018/06/14	68	34.16	69	34.51	34.60	-1	4,064	-0.02%
2018/06/13	44	33.85	46	33.84	33.20	-2	4,001	-0.05%
2018/06/12	40	32.54	41	32.88	32.70	-1	3,920	-0.03%
2018/06/11	0	0.00	2	31.78	31.70	-2	3,863	-0.05%
2018/06/08	16	32.40	16	31.63	31.60	0	3,848	0.00%
2018/06/07	28	33.62	30	33.87	32.65	-2	3,812	-0.05%
2018/06/06	5	33.08	1	32.05	32.05	4	3,743	0.11%
2018/06/05	11	33.86	7	35.46	32.90	4	3,699	0.11%
2018/06/04	23	33.11	22	35.07	35.25	1	3,510	0.03%
2018/06/01	134	32.61	150	32.76	32.05	-16	3,396	-0.47%	大買/大賣/
2018/05/31	17	30.18	2	30.75	30.75	15	3,260	0.46%
2018/05/30	19	28.85	24	28.50	28.30	-5	3,215	-0.16%
2018/05/29	12	28.78	7	28.28	28.25	5	3,192	0.16%
2018/05/24	0	0.00	2	29.30	29.50	-2	3,139	-0.06%
2018/05/23	2	29.10	0	0.00	30.00	2	3,077	0.06%
2018/05/22	1	28.15	1	27.45	27.30	0	3,018	0.00%
2018/05/21	1	28.40	11	27.85	27.85	-10	3,008	-0.33%
2018/05/16	10	30.54	0	0.00	29.80	10	2,959	0.34%
2018/05/11	2	29.93	0	0.00	29.60	2	2,893	0.07%
2018/05/10	14	31.18	18	31.28	30.95	-4	2,864	-0.14%
2018/05/08	0	0.00	2	30.50	30.00	-2	2,781	-0.07%
2018/05/07	8	30.24	3	30.07	30.25	5	2,739	0.18%
2018/05/04	26	30.07	26	30.10	29.45	0	2,702	0.00%
2018/05/03	0	0.00	2	34.20	32.30	-2	2,620	-0.08%
2018/05/02	22	34.93	11	34.87	34.30	11	2,549	0.43%
2018/04/30	16	35.78	15	35.86	33.75	1	2,479	0.04%
2018/04/27	20	34.28	13	35.97	34.00	7	2,379	0.29%
2018/04/26	3	38.35	1	38.55	36.20	2	2,269	0.09%
2018/04/25	265	39.23	345	38.77	40.20	-80	2,092	-3.82%	大買/大賣/
2018/04/24	84	36.65	9	38.72	36.55	75	1,863	4.02%
2018/04/23	42	37.36	42	37.69	39.10	0	1,636	0.00%
2018/04/20	842	33.40	846	33.53	35.55	-4	1,467	-0.27%	大買/大賣/
2018/04/19	12	31.08	11	31.48	32.35	1	1,149	0.09%
2018/04/18	10	29.26	0	0.00	29.45	10	1,088	0.92%
2018/04/17	0	0.00	12	30.50	29.20	-12	1,072	-1.12%
2018/04/16	7	31.95	5	32.19	30.40	2	1,030	0.19%
2018/04/13	2	31.83	4	30.06	30.05	-2	957	-0.21%
2018/04/12	20	32.90	17	33.14	32.00	3	904	0.33%
2018/04/11	56	29.00	94	29.43	32.10	-38	747	-5.08%
2018/04/10	76	29.29	30	29.59	29.20	46	663	6.93%
2018/04/09	13	30.15	0	0.00	30.45	13	464	2.80%
2018/04/03	60	26.73	55	27.01	27.70	5	420	1.19%
2018/03/29	50	26.90	50	26.74	26.25	0	284	0.00%
2018/03/27	2	25.88	0	0.00	25.15	2	220	0.91%
2018/03/26	0	0.00	5	26.10	26.10	-5	177	-2.82%
2018/03/23	2	24.40	2	24.40	23.75	0	133	0.00%
2018/02/22	0	0.00	0	22.30	20.40	0	156	0.00%
2018/02/06	0	0.00	1	20.00	19.35	-1	168	-0.59%
2018/02/05	0	0.00	1	20.30	20.45	-1	169	-0.59%
2018/01/15	1	22.05	0	0.00	22.40	1	217	0.46%