和康生 (1783)-凱基-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
92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:13:35(已收盤)

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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/03	0	0.00	0.1	43.25	42.90	-0.1	154	-0.06%
2024/04/26	2	42.80	0	0.00	42.25	2	155	1.28%
2024/04/19	1	41.80	0	0.00	42.05	1	163	0.61%
2024/04/01	0	0.00	0.5	45.85	46.55	-0.5	166	-0.31%
2024/03/27	0	0.00	2	45.80	45.80	-2	166	-1.20%
2024/03/08	3	45.00	0	0.00	44.70	3	168	1.78%
2024/02/29	0	47.55	0	0.00	47.65	0	178	0.00%
2024/02/26	0	47.76	0	0.00	47.90	0	179	0.00%
2024/02/23	0	46.90	0	0.00	46.90	0	179	0.00%
2024/02/22	0	47.70	0	0.00	47.50	0	183	0.00%
2024/02/21	0	48.00	0	0.00	47.70	0	188	0.00%
2024/01/22	0	0.00	0	45.05	45.05	0	188	0.00%
2023/12/28	0	0.00	3	48.25	48.60	-3	233	-1.28%
2023/12/20	0	0.00	2	48.00	47.85	-2	231	-0.87%
2023/12/01	0	0.00	1	49.05	49.05	-1	241	-0.41%
2023/11/27	1	49.45	0	0.00	49.00	1	250	0.40%
2023/11/09	3	47.00	0	0.00	46.95	3	270	1.11%
2023/10/23	0	46.55	0	0.00	47.20	0	599	0.00%
2023/10/17	0	49.00	0	0.00	47.40	0	671	0.00%
2023/10/16	6	47.94	0	0.00	47.25	6	703	0.85%
2023/10/12	7	50.10	0	0.00	50.80	7	712	0.98%
2023/10/06	0	0.00	1	57.60	57.30	-1	707	-0.14%
2023/09/26	0	0.00	1	56.40	56.30	-1	877	-0.11%
2023/09/13	0	0.00	1	55.50	55.00	-1	1,206	-0.08%
2023/09/11	2	54.70	0	0.00	54.50	2	1,237	0.16%
2023/09/08	1	55.00	0	0.00	55.00	1	1,240	0.08%
2023/09/07	1	56.10	0	0.00	55.60	1	1,243	0.08%
2023/09/01	0	0.00	1	58.50	58.40	-1	1,266	-0.08%
2023/08/31	3	57.57	0	0.00	57.60	3	1,270	0.24%
2023/08/30	0	0.00	3	57.03	57.50	-3	1,277	-0.23%
2023/08/25	0	0.00	1	55.30	55.60	-1	1,314	-0.08%
2023/08/22	0	0.00	1	56.90	54.80	-1	1,368	-0.07%
2023/08/21	1	56.80	0	0.00	56.80	1	1,377	0.07%
2023/08/17	1	57.50	0	0.00	57.80	1	1,420	0.07%
2023/08/14	26	58.00	0	0.00	57.00	26	1,470	1.77%
2023/08/09	0	0.00	1	61.00	60.70	-1	1,492	-0.07%
2023/08/08	0	0.00	1	61.10	60.80	-1	1,505	-0.07%
2023/08/07	1	62.20	0	0.00	62.00	1	1,543	0.06%
2023/08/02	1	63.00	1	62.50	62.20	0	1,613	0.00%
2023/08/01	4	63.78	1	63.90	64.20	3	1,681	0.18%
2023/07/28	10	63.90	10	64.30	64.50	0	1,955	0.00%
2023/07/27	0	0.00	26	66.03	66.10	-26	1,869	-1.39%
2023/07/25	0	0.00	1	61.80	61.80	-1	1,894	-0.05%
2023/07/24	1	60.40	0	0.00	59.90	1	1,888	0.05%
2023/07/20	3	61.10	1	60.90	62.30	2	1,888	0.11%
2023/07/19	1	61.60	0	0.00	62.30	1	1,914	0.05%
2023/07/18	25	59.50	0	0.00	59.10	25	1,934	1.29%
2023/07/17	0	0.00	1	62.00	62.00	-1	2,063	-0.05%
2023/07/14	1	60.50	0	0.00	60.50	1	2,147	0.05%
2023/07/11	1	63.60	0	0.00	63.00	1	2,166	0.05%
2023/07/10	0	0.00	1	65.40	64.20	-1	2,164	-0.05%
2023/07/06	2	64.35	0	0.00	64.60	2	2,146	0.09%
2023/07/05	1	65.90	0	0.00	64.20	1	2,135	0.05%
2023/07/04	3	66.70	18	66.90	65.10	-15	2,115	-0.71%
2023/07/03	0	0.00	2	62.90	64.70	-2	2,081	-0.10%
2023/06/30	1	65.10	4	64.40	63.80	-3	2,058	-0.15%
2023/06/29	3	63.53	2	64.70	63.60	1	2,030	0.05%
2023/06/28	18	62.31	25	63.83	62.20	-7	2,000	-0.35%
2023/06/27	27	64.20	21	65.09	65.30	6	1,923	0.31%
2023/06/13	1	57.30	1	57.50	57.30	0	1,885	0.00%
2023/06/12	0	0.00	1	58.60	57.30	-1	1,893	-0.05%
2023/06/09	1	59.20	1	59.10	59.00	0	1,904	0.00%
2023/06/08	1	58.70	3	58.53	58.10	-2	1,920	-0.10%
2023/06/02	19	58.00	1	58.00	58.00	18	2,009	0.90%
2023/06/01	1	57.00	0	0.00	57.90	1	2,121	0.05%
2023/05/31	1	57.40	0	0.00	57.30	1	2,176	0.05%
2023/05/25	0	0.00	7	60.10	59.50	-7	2,294	-0.31%
2023/05/24	0	0.00	1	60.90	60.70	-1	2,436	-0.04%
2023/05/23	2	61.75	0	0.00	61.80	2	2,465	0.08%
2023/05/22	1	60.80	0	0.00	60.20	1	2,567	0.04%
2023/05/16	0	0.00	0.1	66.80	60.90	-0.1	2,627	-0.01%
2023/05/15	2	61.20	0	61.30	60.90	2	2,644	0.08%
2023/05/12	29	63.70	3	64.77	62.90	26	2,684	0.97%
2023/05/11	29	63.70	3	64.77	63.60	26	2,740	0.95%
2023/05/10	3	67.53	1.2	66.50	67.10	1.8	2,800	0.06%
2023/05/09	1	69.60	0	0.00	67.40	1	3,042	0.03%
2023/05/08	10	70.35	1	70.20	70.50	9	3,434	0.26%
2023/05/05	0	71.90	19	73.35	71.50	-19	3,380	-0.56%
2023/05/04	19	67.38	35	67.51	69.30	-16	3,167	-0.51%
2023/05/03	1.2	63.53	0	0.00	63.00	1.2	3,104	0.04%
2023/05/02	15.2	64.38	2	64.70	64.50	13.1	3,133	0.42%
2023/04/21	14	59.15	3	59.37	58.10	11	3,187	0.35%
2023/04/20	49	61.34	28	64.95	59.70	21	3,152	0.67%
2023/04/19	3	62.47	11	61.01	62.10	-8	3,038	-0.26%
2023/04/18	19	58.50	0	0.00	58.20	19	2,999	0.63%
2023/04/17	0	0.00	19	59.00	59.10	-19	3,020	-0.63%
2023/04/14	0	56.70	0	56.70	56.50	0	3,013	0.00%
2023/04/11	0	56.85	0	0.00	55.60	0	3,066	0.00%
2023/04/10	0	57.70	0.1	56.60	56.30	-0.1	3,152	0.00%
2023/03/31	0	56.60	0	0.00	55.70	0	3,676	0.00%
2023/03/30	0	0.00	15	55.35	55.50	-15	3,700	-0.41%
2023/03/22	0	0.00	1	54.50	54.60	-1	3,781	-0.03%
2023/03/21	1	54.60	0	0.00	54.70	1	3,807	0.03%
2023/03/20	0	0.00	1	53.40	53.40	-1	3,803	-0.03%
2023/03/17	1	54.10	0	0.00	53.70	1	3,789	0.03%
2023/03/13	0	56.40	0	0.00	56.40	0	3,787	0.00%
2023/03/10	15	58.11	0	0.00	56.50	15	3,765	0.40%
2023/03/09	23	58.39	1	58.30	58.20	22	3,737	0.59%
2023/03/08	31	59.05	0	0.00	59.00	31	3,725	0.83%
2023/03/07	29	59.54	2	59.80	58.80	27	3,703	0.73%
2023/03/06	25	60.42	1	60.30	60.20	24	3,657	0.66%
2023/03/03	0	0.00	22	66.90	65.90	-22	3,535	-0.62%
2023/03/02	2	64.15	1	63.90	63.80	1	3,457	0.03%
2023/03/01	1	61.70	0	0.00	61.70	1	3,403	0.03%
2023/02/24	0	0.00	34	61.04	60.70	-34	3,361	-1.01%
2023/02/23	3	62.83	5	63.54	62.70	-2	3,325	-0.06%
2023/02/22	19	64.53	31	63.95	63.90	-12	3,277	-0.37%
2023/02/21	15	62.67	24	62.08	61.90	-9	3,122	-0.29%
2023/02/20	18	62.16	41	61.97	62.70	-23	3,071	-0.75%
2023/02/17	10	59.19	0	0.00	59.50	10	2,946	0.34%
2023/02/16	0	0.00	1	59.10	59.10	-1	2,922	-0.03%
2023/02/14	21	57.68	0	0.00	59.30	21	2,875	0.73%
2023/02/10	21	58.76	0	0.00	58.20	21	2,797	0.75%
2023/02/09	1	60.20	0.1	59.76	60.00	0.9	2,737	0.03%
2023/02/08	2	62.50	37.1	61.00	61.60	-35.1	2,662	-1.32%
2023/02/07	11	62.87	14	61.95	63.30	-3	2,560	-0.12%
2023/02/06	34	61.88	31	60.73	59.90	3	2,283	0.13%
2023/02/03	2	57.80	0.1	57.80	57.80	1.9	1,845	0.10%
2023/02/02	0.1	53.00	0	0.00	52.60	0.1	1,812	0.00%
2023/02/01	0	0.00	1	52.10	52.00	-1	1,783	-0.06%
2023/01/31	9	51.89	7.1	52.07	52.50	1.9	1,762	0.11%
2023/01/17	10.1	51.34	10	50.11	49.75	0.1	1,690	0.00%
2023/01/16	0	0.00	9	49.30	50.50	-9	1,644	-0.55%
2023/01/13	15	49.77	7.3	50.52	51.00	7.7	1,577	0.49%
2023/01/10	0.1	46.75	0	0.00	47.00	0.1	1,450	0.01%
2023/01/09	0	0.00	0.1	48.00	47.95	-0.1	1,436	-0.01%
2023/01/06	12	47.53	14	47.51	46.10	-2	1,407	-0.14%
2023/01/05	4	46.48	3	45.97	45.95	1	1,367	0.07%
2023/01/04	0.2	45.58	0	0.00	44.35	0.2	1,331	0.02%
2023/01/03	0	0.00	1	46.10	45.50	-1	1,309	-0.08%
2022/12/29	0.1	47.70	0	47.70	47.65	0.1	1,256	0.01%
2022/12/28	2.2	50.24	1	52.00	49.00	1.2	1,227	0.10%
2022/12/27	5	50.00	5	49.75	51.40	0	1,133	0.00%
2022/12/26	19	52.47	23	52.03	51.70	-4	1,027	-0.39%
2022/12/23	23	50.73	18	50.64	52.00	5	741	0.67%
2022/12/19	17	47.62	17	46.93	46.30	0	524	0.00%
2022/12/12	0	0.00	6	46.88	46.80	-6	392	-1.53%
2022/12/09	2	45.70	0	0.00	45.40	2	387	0.52%
2022/12/08	2	45.90	0	0.00	46.30	2	395	0.51%
2022/12/07	4	46.33	9	46.81	46.60	-5	436	-1.15%
2022/12/06	18	47.30	16.1	47.53	47.05	1.9	438	0.44%
2022/11/15	0	0.00	1	39.25	39.25	-1	824	-0.12%
2022/10/21	1	34.75	0	0.00	34.70	1	852	0.12%
2022/10/11	0	0.00	1	38.90	38.90	-1	973	-0.10%
2022/10/06	0	0.00	3	40.20	41.00	-3	1,002	-0.30%
2022/09/19	11	46.05	0	0.00	45.30	11	1,961	0.56%
2022/09/16	59	47.08	0	0.00	46.80	59	1,968	3.00%
2022/09/15	11	48.25	0	0.00	48.00	11	2,014	0.55%
2022/09/14	1	50.40	0	0.00	48.55	1	2,099	0.05%
2022/09/13	10	48.00	0	0.00	49.25	10	2,051	0.49%
2022/09/08	0	0.00	3	44.40	46.30	-3	2,012	-0.15%
2022/09/07	3	45.35	11	45.58	45.30	-8	1,997	-0.40%
2022/09/06	48	45.56	0	0.00	44.60	48	1,971	2.43%
2022/09/05	12	50.66	0	0.00	49.00	12	1,932	0.62%
2022/09/02	0	49.25	8	49.27	48.95	-8	1,833	-0.44%
2022/08/31	7	47.66	4	48.70	49.40	3	1,656	0.18%
2022/08/23	23	43.82	0	0.00	43.80	23	1,581	1.45%
2022/07/27	0	0.00	5	44.80	44.85	-5	1,479	-0.34%
2022/07/26	11	46.15	2	45.70	45.30	9	1,471	0.61%
2022/07/25	36	47.31	36	46.54	46.00	0	1,441	0.00%
2022/07/21	0	0.00	1	43.10	43.45	-1	1,367	-0.07%
2022/07/15	7	43.96	0	0.00	43.80	7	1,385	0.51%
2022/07/14	0	0.00	1	45.75	45.45	-1	1,373	-0.07%
2022/07/06	0	0.00	2	40.80	41.20	-2	1,217	-0.16%
2022/07/01	3	47.00	7	44.79	43.20	-4	1,115	-0.36%
2022/06/30	25	50.02	17	49.55	48.00	8	1,006	0.79%
2022/06/29	9.1	47.21	3	48.18	48.30	6.1	592	1.02%
2022/06/24	10	40.60	0	0.00	40.35	10	379	2.64%
2022/06/23	10	40.40	0	0.00	41.05	10	369	2.71%
2022/06/22	5	44.50	7	44.84	44.25	-2	314	-0.63%
2022/06/21	0	0.00	1	40.65	40.80	-1	220	-0.45%
2022/06/20	0	0.00	2	39.83	39.70	-2	228	-0.88%
2022/06/13	0	0.00	1	40.20	40.00	-1	242	-0.41%
2022/06/09	0	0.00	1	41.20	40.95	-1	243	-0.41%
2022/06/07	0	0.00	1	41.25	41.15	-1	242	-0.41%
2022/06/06	0	0.00	5	39.98	39.95	-5	240	-2.08%
2022/06/02	4	39.03	1	38.90	39.10	3	240	1.24%
2022/05/30	0	0.00	0	38.30	38.20	0	241	0.00%
2022/05/09	31	36.08	0	0.00	36.00	31	257	12.02%
2022/05/06	2	37.15	0	0.00	37.15	2	260	0.77%
2022/05/04	1	37.80	0	0.00	37.80	1	265	0.38%
2022/04/28	1	37.80	0	0.00	37.95	1	272	0.37%
2022/04/27	1	37.50	0	0.00	38.30	1	270	0.37%
2022/04/26	1	38.80	0	0.00	38.70	1	269	0.37%
2022/04/25	3	40.62	0	0.00	40.25	3	263	1.14%
2022/04/22	3	44.80	3	45.20	44.60	0	254	0.00%
2022/04/19	0	0.00	2	47.50	44.85	-2	232	-0.86%
2022/04/18	2	45.10	0	0.00	44.55	2	215	0.93%
2022/04/14	0	0.00	1	43.75	43.95	-1	210	-0.47%
2022/04/11	0	0.00	1	41.45	41.40	-1	207	-0.48%
2022/03/31	0	0.00	1	43.20	43.45	-1	219	-0.45%
2022/03/30	0	0.00	1	44.10	43.90	-1	229	-0.44%
2022/03/29	0	0.00	1	43.80	43.75	-1	226	-0.44%
2022/03/25	0	0.00	3	43.10	43.45	-3	225	-1.33%
2022/03/24	3	44.03	0	0.00	43.20	3	225	1.33%
2022/03/23	9	43.83	9	44.36	43.80	0	227	0.00%
2022/03/22	5	43.72	6	43.99	44.00	-1	225	-0.44%
2022/03/16	10	38.35	0	0.00	38.65	10	243	4.11%
2022/03/15	31	38.76	0	0.00	38.55	31	250	12.35%
2022/03/14	1	39.60	0	0.00	39.65	1	259	0.38%
2022/03/04	0	47.30	0	0.00	42.80	0	324	0.00%
2022/02/16	0	48.00	0	0.00	43.85	0	466	0.00%
2022/02/14	2	43.65	0	0.00	43.30	2	535	0.37%
2022/02/09	0	45.40	0	0.00	45.30	0	596	0.00%
2022/02/08	0	0.00	5	44.32	44.35	-5	595	-0.84%
2022/02/07	0	45.10	0	0.00	44.70	0	593	0.00%
2021/12/30	6	51.25	0	0.00	51.90	6	688	0.87%
2021/12/29	8	51.93	0	0.00	51.00	8	700	1.14%
2021/12/28	3	50.90	0	0.00	51.20	3	708	0.42%
2021/12/17	4	51.90	28	51.41	51.10	-24	792	-3.03%
2021/12/16	9	53.27	8	53.15	52.10	1	803	0.12%
2021/12/15	11	53.23	11	52.95	53.20	0	804	0.00%
2021/12/14	3	53.17	26	52.59	52.30	-23	805	-2.85%
2021/12/13	8	54.50	0	0.00	54.50	8	804	0.99%
2021/12/10	6	55.90	0	0.00	55.70	6	802	0.75%
2021/12/09	43	58.00	0	0.00	57.80	43	788	5.45%
2021/12/08	5	58.90	22	59.11	59.40	-17	786	-2.16%
2021/12/07	1	58.20	12	58.22	58.30	-11	787	-1.40%
2021/12/06	21	58.49	21	59.35	58.50	0	794	0.00%
2021/12/03	12	58.53	3	58.43	58.50	9	809	1.11%
2021/12/02	46	58.73	2	59.30	58.00	44	840	5.24%
2021/12/01	7	59.06	8	59.68	60.60	-1	843	-0.12%
2021/11/30	12	58.58	10	59.45	58.90	2	840	0.24%
2021/11/29	9	57.34	0	0.00	57.40	9	841	1.07%
2021/11/26	17	58.25	17	59.40	57.30	0	849	0.00%
2021/11/25	24	58.82	10	58.49	58.00	14	820	1.71%
2021/11/24	2	55.60	2	55.70	55.90	0	819	0.00%
2021/11/23	3	56.00	0	0.00	55.30	3	825	0.36%
2021/11/18	3	57.00	0	0.00	56.60	3	897	0.33%
2021/11/11	0	0.00	5	57.80	59.60	-5	1,154	-0.43%
2021/11/09	0	0.00	2	55.70	55.80	-2	1,129	-0.18%
2021/11/01	0	0.00	22	51.55	52.00	-22	1,353	-1.63%
2021/10/29	0	0.00	23	50.70	50.80	-23	1,378	-1.67%
2021/10/27	0	0.00	11	51.35	51.60	-11	1,505	-0.73%
2021/10/18	1	54.50	0	0.00	54.00	1	1,961	0.05%
2021/10/12	2	57.00	1	58.50	54.00	1	2,137	0.05%
2021/10/05	0	0.00	6	52.70	53.80	-6	2,230	-0.27%
2021/10/04	0	0.00	6	51.70	51.80	-6	2,241	-0.27%
2021/09/30	0	0.00	1	54.50	54.50	-1	2,217	-0.05%
2021/09/28	1	58.30	0	0.00	58.30	1	2,203	0.05%
2021/09/02	1	60.70	0	0.00	60.70	1	2,097	0.05%
2021/08/30	1	63.40	0	0.00	64.30	1	2,073	0.05%
2021/08/26	1	64.10	0	0.00	64.80	1	2,077	0.05%
2021/08/25	1	66.80	3	67.27	67.00	-2	2,063	-0.10%
2021/08/24	0	0.00	3	69.40	64.00	-3	2,040	-0.15%
2021/08/20	3	66.90	9	70.27	65.90	-6	2,001	-0.30%
2021/08/19	13	70.90	0	0.00	70.90	13	1,914	0.68%
2021/08/18	5	64.80	3	65.40	65.20	2	2,006	0.10%
2021/08/16	0	0.00	1	71.10	71.50	-1	1,995	-0.05%
2021/08/13	1	71.00	0	0.00	74.60	1	1,990	0.05%
2021/08/12	1	70.00	3	70.00	72.10	-2	1,978	-0.10%
2021/08/11	0	0.00	1	65.60	65.60	-1	1,943	-0.05%
2021/08/10	2	68.55	3	69.30	65.60	-1	1,938	-0.05%
2021/08/09	1	76.00	3	76.30	72.80	-2	1,941	-0.10%
2021/08/06	7	71.69	2	70.70	73.40	5	1,901	0.26%
2021/08/05	3	63.10	5	61.50	66.80	-2	1,941	-0.10%
2021/08/04	2	60.00	0	0.00	60.80	2	1,952	0.10%
2021/08/03	1	60.20	2	59.85	62.50	-1	1,923	-0.05%
2021/08/02	1	55.50	1	57.90	57.50	0	1,859	0.00%
2021/07/30	25	56.97	4	55.33	56.10	21	1,795	1.17%
2021/07/29	0	0.00	33	53.21	54.60	-33	1,659	-1.99%
2021/07/28	32	49.56	3	49.62	49.65	29	1,541	1.88%
2021/07/21	0	0.00	5	40.35	40.20	-5	1,372	-0.36%
2021/07/13	0	0.00	1	38.30	37.25	-1	1,251	-0.08%
2021/07/12	1	37.20	1	37.20	37.30	0	1,232	0.00%
2021/06/08	0	0.00	1	34.85	35.20	-1	1,532	-0.07%
2021/06/07	0	0.00	5	35.60	35.20	-5	1,544	-0.32%
2021/05/27	0	0.00	6	35.85	35.80	-6	1,510	-0.40%
2021/05/26	10	37.77	4	37.88	36.35	6	1,489	0.40%
2021/05/25	1	34.55	3	34.38	35.50	-2	1,310	-0.15%
2021/05/24	1	35.40	0	0.00	35.35	1	1,298	0.08%
2021/05/21	2	32.30	0	0.00	33.95	2	1,241	0.16%
2021/05/12	0	0.00	1	33.15	33.45	-1	1,049	-0.10%
2021/05/07	0	0.00	0	32.05	32.10	0	997	0.00%
2021/04/20	2	37.38	1	36.70	36.30	1	883	0.11%
2021/04/19	0	0.00	2	35.00	36.85	-2	800	-0.25%
2021/04/14	0	0.00	1	32.40	32.20	-1	709	-0.14%
2021/04/06	0	0.00	2	32.60	32.60	-2	633	-0.32%
2021/04/01	5	32.54	5	32.27	32.20	0	621	0.00%
2021/03/30	3	31.42	6	31.03	31.00	-3	584	-0.51%
2021/03/29	4	30.98	4	30.95	30.95	0	577	0.00%
2021/03/26	5	30.97	2	30.75	30.90	3	569	0.53%
2021/03/25	3	32.80	14	32.52	31.35	-11	556	-1.98%
2021/03/24	16	33.48	7	33.28	34.00	9	511	1.76%
2021/03/18	0	0.00	1	28.70	29.05	-1	322	-0.31%
2021/03/12	0	0.00	3	28.52	28.60	-3	280	-1.07%
2021/03/10	0	28.40	1	28.40	28.40	-1	252	-0.40%
2021/03/08	2	24.80	0	0.00	25.00	2	185	1.08%
2021/03/05	0	24.45	0	0.00	24.25	0	174	0.00%
2020/12/24	0	0.00	1	22.70	22.65	-1	130	-0.77%
2020/12/15	0	0.00	0	22.55	22.45	0	137	0.00%
2020/12/14	0	0.00	1	22.50	22.45	-1	137	-0.73%
2020/11/25	1	23.45	0	0.00	23.50	1	172	0.58%
2020/11/20	0	0.00	1	23.45	23.50	-1	176	-0.57%
2020/11/18	0	0.00	1	23.10	23.25	-1	178	-0.56%
2020/11/16	0	0.00	1	23.10	23.15	-1	198	-0.50%
2020/11/04	1	22.15	0	0.00	22.35	1	218	0.46%
2020/10/28	1	22.50	0	0.00	22.45	1	230	0.43%
2020/10/27	0	0.00	1	22.40	22.60	-1	236	-0.42%
2020/09/30	0	0.00	1	23.15	23.15	-1	413	-0.24%
2020/09/28	8	22.50	0	0.00	22.70	8	475	1.68%
2020/09/25	1	22.35	0	0.00	22.30	1	500	0.20%
2020/09/24	1	23.50	0	0.00	23.05	1	523	0.19%
2020/09/18	3	24.20	0	0.00	24.25	3	593	0.51%
2020/09/17	1	23.90	0	0.00	23.90	1	623	0.16%
2020/09/11	1	23.70	0	0.00	23.70	1	1,059	0.09%
2020/09/09	0	0.00	1	24.60	24.60	-1	1,200	-0.08%
2020/09/08	0	0.00	3	24.63	24.75	-3	1,249	-0.24%
2020/09/01	1	23.90	23	23.81	24.05	-22	1,302	-1.69%
2020/08/28	0	0.00	2	24.78	24.60	-2	1,420	-0.14%
2020/08/20	3	23.43	0	0.00	23.15	3	1,453	0.21%
2020/08/19	1	25.40	0	0.00	25.60	1	1,461	0.07%
2020/08/13	1	25.55	0	0.00	25.55	1	1,538	0.06%
2020/08/11	1	25.80	0	0.00	25.65	1	1,627	0.06%
2020/08/10	2	26.30	0	0.00	26.10	2	1,631	0.12%
2020/08/06	1	27.05	0	0.00	27.10	1	1,645	0.06%
2020/08/03	0	0.00	1	27.70	27.70	-1	1,668	-0.06%
2020/07/30	0	0.00	1	26.85	26.65	-1	1,725	-0.06%
2020/07/29	0	0.00	6	26.43	26.40	-6	1,762	-0.34%
2020/07/28	2	25.35	0	0.00	25.15	2	1,817	0.11%
2020/07/27	2	26.85	0	0.00	25.45	2	1,870	0.11%
2020/07/24	8	27.01	8	26.71	26.65	0	1,889	0.00%
2020/07/22	10	27.65	2	27.83	27.65	8	1,905	0.42%
2020/07/21	20	27.39	2	27.55	27.25	18	1,913	0.94%
2020/07/17	3	26.87	0	0.00	26.60	3	1,904	0.16%
2020/07/16	1	28.25	1	28.30	28.10	0	1,891	0.00%
2020/07/15	0	0.00	17	27.85	27.75	-17	1,899	-0.89%
2020/07/10	1	29.90	0	0.00	29.05	1	1,885	0.05%
2020/07/09	2	29.75	14	30.39	30.35	-12	1,873	-0.64%
2020/07/08	1	30.00	27	29.71	29.95	-26	1,839	-1.41%
2020/07/07	1	28.30	1	28.45	28.05	0	1,804	0.00%
2020/07/06	1	29.20	0	0.00	28.90	1	1,784	0.06%
2020/07/02	1	29.80	0	0.00	29.80	1	1,738	0.06%
2020/06/29	0	0.00	1	30.60	29.90	-1	1,700	-0.06%
2020/06/23	2	31.80	5	30.96	30.70	-3	1,644	-0.18%
2020/06/22	1	30.75	0	0.00	31.30	1	1,587	0.06%
2020/06/19	1	31.55	3	32.25	31.50	-2	1,539	-0.13%
2020/06/18	13	34.41	85	33.83	35.00	-72	1,434	-5.02%
2020/06/17	80	31.95	11	31.43	31.95	69	1,213	5.68%
2020/06/16	0	0.00	1	29.40	29.05	-1	1,098	-0.09%
2020/06/15	1	29.00	3	29.60	29.00	-2	1,081	-0.18%
2020/06/11	3	27.62	0	0.00	27.25	3	1,032	0.29%
2020/06/08	0	0.00	31	28.25	28.00	-31	1,004	-3.09%
2020/06/05	55	30.75	16	29.23	29.20	39	981	3.98%
2020/06/01	1	26.20	0	0.00	26.00	1	863	0.12%
2020/05/26	3	27.45	1	28.60	27.35	2	828	0.24%
2020/05/22	1	26.95	0	0.00	26.85	1	755	0.13%
2020/05/21	0	0.00	15	26.60	26.60	-15	739	-2.03%
2020/05/13	10	26.40	0	0.00	26.40	10	616	1.62%
2020/05/08	5	25.80	0	0.00	25.70	5	583	0.86%
2020/05/06	2	29.05	40	28.82	27.80	-38	545	-6.96%
2020/05/05	2	28.83	3	29.23	28.60	-1	493	-0.20%
2020/05/04	6	29.10	1	28.60	29.20	5	455	1.10%
2020/04/30	2	27.80	1	28.05	27.80	1	391	0.26%
2020/04/22	0	0.00	11	21.48	21.60	-11	273	-4.02%
2020/04/15	0	0.00	1	21.35	21.40	-1	236	-0.42%
2020/04/14	0	0.00	2	21.85	21.85	-2	225	-0.89%
2020/04/13	1	20.15	5	19.95	19.90	-4	214	-1.87%
2020/04/10	0	0.00	13	19.00	19.75	-13	211	-6.15%
2020/04/08	1	18.00	0	0.00	18.70	1	205	0.49%
2020/04/07	0	0.00	15	17.45	17.60	-15	203	-7.37%
2020/03/31	0	0.00	7	16.30	16.10	-7	202	-3.46%
2020/03/30	0	0.00	13	16.00	16.10	-13	201	-6.45%
2020/03/26	0	0.00	6	15.35	15.30	-6	198	-3.02%
2020/03/20	0	0.00	3	13.40	13.25	-3	190	-1.58%
2020/03/16	0	17.95	0	0.00	17.20	0	176	0.00%
2020/02/27	0	0.00	1	22.85	22.65	-1	205	-0.49%
2020/02/21	0	0.00	2	23.15	23.20	-2	214	-0.93%
2020/02/06	0	0.00	1	23.60	23.60	-1	233	-0.43%
2020/01/30	3	23.00	0	0.00	22.65	3	231	1.30%
2019/12/31	0	0.00	1	25.35	25.25	-1	226	-0.44%
2019/12/11	2	25.75	0	0.00	25.35	2	234	0.85%
2019/12/10	1	26.00	0	0.00	25.55	1	229	0.44%
2019/12/04	0	0.00	1	24.60	24.45	-1	185	-0.54%
2019/11/29	0	0.00	3	24.50	24.35	-3	180	-1.66%
2019/11/28	16	24.55	0	0.00	24.50	16	182	8.76%
2019/11/26	0	0.00	12	24.45	24.40	-12	179	-6.70%
2019/11/25	0	0.00	4	24.53	24.55	-4	177	-2.26%
2019/11/20	10	23.95	0	0.00	23.90	10	176	5.68%
2019/11/07	13	26.00	0	0.00	25.85	13	170	7.62%
2019/11/05	4	25.50	0	0.00	25.70	4	160	2.49%
2019/11/04	10	25.80	0	0.00	25.55	10	160	6.24%
2019/11/01	3	25.40	0	0.00	25.50	3	169	1.77%
2019/10/31	10	25.40	0	0.00	25.35	10	168	5.92%
2019/10/22	15	25.15	0	0.00	25.10	15	184	8.13%
2019/10/14	0	0.00	7	25.21	25.20	-7	237	-2.95%
2019/10/09	0	0.00	9	25.11	24.90	-9	254	-3.54%
2019/09/24	23	26.06	0	0.00	25.90	23	319	7.20%
2019/09/23	15	26.14	0	0.00	26.10	15	315	4.75%
2019/09/12	7	25.70	0	0.00	25.75	7	301	2.32%
2019/09/06	15	25.90	0	0.00	25.85	15	309	4.85%
2019/09/05	10	26.15	0	0.00	25.90	10	308	3.24%
2019/09/03	11	26.11	1	26.10	26.05	10	305	3.27%
2019/09/02	10	26.00	0	0.00	25.95	10	303	3.29%
2019/08/30	12	25.75	0	0.00	25.70	12	300	3.99%
2019/08/12	10	24.50	10	24.50	24.70	0	285	0.00%
2019/07/31	10	25.20	0	0.00	25.20	10	276	3.61%
2019/07/30	20	25.24	0	0.00	25.05	20	275	7.26%
2019/07/29	17	25.87	0	0.00	25.80	17	271	6.27%
2019/07/25	0	0.00	1	26.75	26.40	-1	266	-0.37%
2019/07/23	1	27.55	0	0.00	27.50	1	259	0.38%
2019/07/22	0	0.00	4	28.05	27.90	-4	256	-1.56%
2019/07/18	2	27.65	5	28.20	27.80	-3	245	-1.22%
2019/07/17	2	27.30	0	0.00	27.25	2	222	0.90%
2019/07/16	0	0.00	5	27.48	27.05	-5	220	-2.27%
2019/07/15	25	27.21	1	27.15	27.20	24	217	11.02%
2019/07/12	12	26.81	0	0.00	26.75	12	203	5.90%
2019/07/10	1	26.60	0	0.00	26.60	1	207	0.48%
2019/07/09	15	26.93	1	27.00	26.70	14	207	6.73%
2019/07/08	6	26.15	0	0.00	26.15	6	183	3.28%
2019/07/05	10	26.05	0	0.00	26.10	10	186	5.37%
2019/07/03	6	26.59	1	26.80	26.30	5	204	2.44%
2019/07/02	2	25.85	2	26.43	26.50	0	200	0.00%
2019/07/01	10	25.00	1	24.90	25.00	9	196	4.58%
2019/06/28	1	25.00	0	0.00	24.85	1	201	0.50%
2019/06/21	5	24.80	0	0.00	24.75	5	352	1.42%
2019/06/20	5	24.60	0	0.00	24.65	5	353	1.42%
2019/06/18	5	24.65	0	0.00	24.60	5	358	1.40%
2019/06/17	5	24.95	0	0.00	25.00	5	362	1.38%
2019/06/14	5	24.00	0	0.00	24.10	5	357	1.40%
2019/06/05	7	24.00	0	0.00	23.90	7	441	1.59%
2019/06/04	10	24.00	0	0.00	24.10	10	445	2.24%
2019/06/03	4	23.45	0	0.00	23.75	4	451	0.89%
2019/05/31	9	23.50	0	0.00	23.65	9	461	1.95%
2019/05/30	10	23.43	0	0.00	23.40	10	465	2.15%
2019/05/08	6	25.20	0	0.00	25.15	6	779	0.77%
2019/05/06	5	25.15	0	0.00	25.15	5	788	0.63%
2019/04/25	4	26.75	0	0.00	26.60	4	802	0.50%
2019/04/23	0	0.00	1	27.15	26.75	-1	805	-0.12%
2019/04/22	1	26.55	0	0.00	26.60	1	806	0.12%
2019/04/18	1	27.15	0	0.00	26.60	1	818	0.12%
2019/04/15	0	0.00	1	27.40	27.30	-1	840	-0.12%
2019/04/10	0	0.00	1	28.35	28.00	-1	858	-0.12%
2019/04/09	0	0.00	1	27.65	27.35	-1	845	-0.12%
2019/04/02	1	27.15	0	0.00	26.90	1	827	0.12%
2019/04/01	1	27.70	1	27.85	27.30	0	820	0.00%
2019/03/29	1	29.10	2	28.73	28.20	-1	807	-0.12%
2019/03/25	0	29.00	0	0.00	25.90	0	672	0.00%
2019/03/18	1	27.10	0	0.00	27.05	1	691	0.14%
2019/03/15	0	27.35	0	0.00	27.30	0	691	0.00%
2019/03/13	2	28.68	3	28.10	28.00	-1	686	-0.15%
2019/03/11	0	26.40	0	0.00	26.35	0	642	0.00%
2019/03/05	0	26.75	0	0.00	26.50	0	674	0.00%
2019/02/25	1	27.45	0	0.00	26.80	1	659	0.15%
2019/02/22	0	0.00	3	28.00	27.60	-3	646	-0.46%
2019/02/15	3	26.17	0	0.00	27.35	3	458	0.65%
2019/01/08	1	24.85	0	0.00	24.65	1	398	0.25%
2018/11/14	1	20.35	0	0.00	20.30	1	718	0.14%
2018/11/06	1	21.25	1	21.00	20.60	0	760	0.00%
2018/10/03	1	28.55	1	27.80	27.75	0	1,237	0.00%
2018/10/02	1	28.55	1	28.60	28.40	0	1,249	0.00%
2018/10/01	1	29.05	1	29.40	28.75	0	1,277	0.00%
2018/09/27	15	30.00	15	29.97	28.80	0	1,296	0.00%
2018/09/25	1	29.00	1	29.20	28.40	0	1,269	0.00%
2018/09/21	5	29.40	22	28.89	30.30	-17	1,244	-1.37%
2018/09/20	15	28.40	0	0.00	28.45	15	1,103	1.36%
2018/09/10	1	25.60	0	0.00	25.20	1	1,482	0.07%
2018/08/10	1	32.30	1	32.35	31.60	0	2,499	0.00%
2018/08/08	1	33.20	0	0.00	32.00	1	2,507	0.04%
2018/08/07	5	32.55	0	0.00	32.60	5	2,504	0.20%
2018/08/03	0	0.00	3	32.93	33.60	-3	2,438	-0.12%
2018/08/02	3	31.75	0	0.00	31.50	3	2,358	0.13%
2018/08/01	0	0.00	5	30.95	30.40	-5	2,347	-0.21%
2018/07/31	3	29.92	0	0.00	29.70	3	2,364	0.13%
2018/07/18	1	31.10	0	0.00	31.10	1	3,397	0.03%
2018/07/17	2	33.15	0	0.00	32.55	2	3,549	0.06%
2018/07/16	16	34.25	15	33.92	33.50	1	3,846	0.03%
2018/07/12	5	32.15	5	32.30	31.65	0	3,838	0.00%
2018/07/10	0	0.00	1	31.50	31.30	-1	3,899	-0.03%
2018/07/09	8	31.06	7	31.12	31.25	1	3,935	0.03%
2018/07/04	0	0.00	1	30.50	30.30	-1	4,302	-0.02%
2018/07/03	1	32.50	0	0.00	30.15	1	4,337	0.02%
2018/07/02	10	32.70	0	0.00	32.60	10	4,400	0.23%
2018/06/27	1	33.40	1	33.35	32.65	0	4,409	0.00%
2018/06/25	0	0.00	3	35.67	35.60	-3	4,389	-0.07%
2018/06/22	13	36.24	10	36.23	35.20	3	4,362	0.07%
2018/06/20	20	34.78	20	35.25	34.05	0	4,259	0.00%
2018/06/19	0	0.00	8	34.60	33.70	-8	4,162	-0.19%
2018/06/15	10	35.35	10	34.73	34.00	0	4,149	0.00%
2018/06/14	8	33.50	0	0.00	34.60	8	4,064	0.20%
2018/06/07	0	0.00	2	32.15	32.65	-2	3,812	-0.05%
2018/06/06	0	0.00	3	32.30	32.05	-3	3,743	-0.08%
2018/06/05	15	36.60	15	35.42	32.90	0	3,699	0.00%
2018/06/01	12	32.55	11	32.41	32.05	1	3,396	0.03%
2018/05/31	1	28.45	1	29.00	30.75	0	3,260	0.00%
2018/05/24	0	0.00	10	29.85	29.50	-10	3,139	-0.32%
2018/05/23	10	29.10	0	0.00	30.00	10	3,077	0.32%
2018/05/22	1	28.10	1	28.10	27.30	0	3,018	0.00%
2018/05/15	1	29.55	1	30.30	29.60	0	2,935	0.00%
2018/05/14	1	29.15	1	29.55	29.30	0	2,915	0.00%
2018/05/10	11	30.81	11	31.30	30.95	0	2,864	0.00%
2018/05/08	2	30.90	2	31.13	30.00	0	2,781	0.00%
2018/05/04	0	0.00	1	29.90	29.45	-1	2,702	-0.04%
2018/05/03	2	33.85	3	34.12	32.30	-1	2,620	-0.04%
2018/05/02	6	34.49	6	34.72	34.30	0	2,549	0.00%
2018/04/30	34	35.91	31	35.41	33.75	3	2,479	0.12%
2018/04/26	2	38.28	33	38.05	36.20	-31	2,269	-1.37%
2018/04/25	83	38.84	51	38.93	40.20	32	2,092	1.53%
2018/04/24	25	39.93	133	39.40	36.55	-108	1,863	-5.80%	大賣/鉅額交易
2018/04/23	143	38.37	74	38.16	39.10	69	1,636	4.22%	大買/
2018/04/20	136	34.27	122	34.11	35.55	14	1,467	0.95%	大買/大賣/
2018/04/19	19	31.62	4	31.58	32.35	15	1,149	1.31%
2018/04/17	1	30.50	0	0.00	29.20	1	1,072	0.09%
2018/04/16	46	31.47	38	31.24	30.40	8	1,030	0.78%
2018/04/12	61	33.11	81	32.59	32.00	-20	904	-2.21%
2018/04/11	20	32.10	0	0.00	32.10	20	747	2.68%
2018/04/10	0	0.00	12	32.50	29.20	-12	663	-1.81%
2018/04/03	18	26.66	16	26.12	27.70	2	420	0.48%
2018/03/31	8	25.50	0	0.00	25.25	8	317	2.52%
2018/03/29	1	26.50	0	0.00	26.25	1	284	0.35%
2018/03/27	0	0.00	20	25.60	25.15	-20	220	-9.06%
2018/03/26	21	26.08	2	26.10	26.10	19	177	10.73%
2018/03/23	1	23.80	1	23.65	23.75	0	133	0.00%
2018/02/07	0	0.00	2	19.55	19.45	-2	168	-1.18%
2018/01/08	0	0.00	15	22.67	22.90	-15	206	-7.25%