佳邦 (6284)-凱基-汐止券商分點個股進出

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
82.8
漲跌
▲1.4
漲幅
+1.72%
成交量
1,398張
產業
上櫃電子零組件類股▲0.58%
334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－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	5	82.90	82.50	-5	3,473	-0.14%
2024/04/23	0	0.00	1	79.60	79.00	-1	3,461	-0.03%
2024/04/22	1	81.40	1	82.70	80.70	0	3,430	0.00%
2024/04/17	1	83.30	6	82.95	83.30	-5	3,403	-0.15%
2024/04/16	5	81.70	0	0.00	81.00	5	3,404	0.15%
2024/04/12	0	0.00	11	86.99	88.30	-11	3,341	-0.33%
2024/04/09	11	84.38	0	0.00	84.50	11	3,220	0.34%
2024/04/02	1	88.00	0	0.00	87.90	1	3,134	0.03%
2024/04/01	0	0.00	11	87.65	88.90	-11	3,119	-0.35%
2024/03/29	15	86.13	0	0.00	85.60	15	3,046	0.49%
2024/03/28	20	88.30	30	88.87	86.60	-10	3,038	-0.33%
2024/03/25	5	87.50	8	88.06	87.40	-3	2,941	-0.10%
2024/03/22	0	0.00	0.3	85.00	85.90	-0.3	2,800	-0.01%
2024/03/21	0.3	83.80	0	0.00	85.20	0.3	2,857	0.01%
2024/03/12	0	84.30	0	0.00	85.10	0	3,491	0.00%
2024/03/11	1	83.60	1	81.40	83.60	0	3,489	0.00%
2024/03/08	0	0.00	0.5	83.52	81.50	-0.5	3,489	-0.01%
2024/03/07	0	0.00	6	84.55	84.20	-6	3,397	-0.18%
2024/03/06	26.5	85.23	22	85.86	85.30	4.5	3,420	0.13%
2024/03/05	1	83.90	1	84.40	84.90	0	3,437	0.00%
2024/03/04	5	84.20	0	0.00	84.10	5	3,553	0.14%
2024/03/01	0.5	85.43	0	0.00	84.90	0.5	3,590	0.01%
2024/02/29	7.1	85.01	2	85.00	84.10	5.1	3,641	0.14%
2024/02/27	2.9	83.56	3	83.20	84.40	-0.1	3,661	0.00%
2024/02/26	0.5	80.40	1	80.80	80.80	-0.5	3,638	-0.01%
2024/02/23	0.8	80.11	0	0.00	78.70	0.8	3,811	0.02%
2024/02/22	0.7	80.94	0	0.00	81.30	0.7	3,894	0.02%
2024/02/20	0.9	81.15	0	0.00	80.80	0.9	4,149	0.02%
2024/02/19	0.6	81.65	2	81.70	81.80	-1.4	4,180	-0.03%
2024/02/16	0	0.00	0.1	80.80	80.50	-0.1	4,340	0.00%
2024/01/23	0	0.00	0.2	76.00	77.30	-0.2	5,920	0.00%
2024/01/10	0.2	75.50	4	75.60	75.60	-3.8	6,157	-0.06%
2024/01/03	0.3	79.37	1	78.40	78.40	-0.7	6,868	-0.01%
2024/01/02	0.6	82.25	0	0.00	81.80	0.6	6,807	0.01%
2023/12/27	0.4	86.05	0.1	87.40	85.50	0.3	6,763	0.01%
2023/12/22	0.2	83.50	1	84.00	83.90	-0.8	6,686	-0.01%
2023/12/20	0.2	83.00	0	0.00	84.80	0.2	6,666	0.00%
2023/12/18	0.5	83.50	0	0.00	83.80	0.5	6,648	0.01%
2023/12/14	0	0.00	0.1	88.80	90.10	-0.1	6,516	0.00%
2023/12/12	0	0.00	1.2	87.58	87.60	-1.2	6,345	-0.02%
2023/12/11	3	86.43	1.6	85.85	87.20	1.4	6,363	0.02%
2023/12/08	0.1	82.50	1	83.00	83.20	-0.9	6,400	-0.01%
2023/12/07	0	0.00	2	83.20	82.70	-2	6,452	-0.03%
2023/12/06	1	83.10	0	0.00	82.10	1	6,409	0.02%
2023/12/04	0.3	84.97	1	84.30	84.40	-0.7	6,335	-0.01%
2023/11/30	3.5	85.95	0	0.00	86.20	3.5	6,230	0.06%
2023/11/29	0	0.00	2	87.90	87.60	-2	6,195	-0.03%
2023/11/28	1	86.00	1.4	85.03	85.40	-0.4	6,123	-0.01%
2023/11/27	0	0.00	2.2	85.45	82.70	-2.2	6,074	-0.04%
2023/11/24	2	85.15	0	0.00	85.10	2	5,952	0.03%
2023/11/23	2.3	84.45	0	0.00	83.60	2.3	5,834	0.04%
2023/11/22	7.2	85.50	6	84.55	84.60	1.2	5,699	0.02%
2023/11/21	0	0.00	3	82.00	81.20	-3	5,597	-0.05%
2023/11/20	3	78.90	1.2	78.32	80.60	1.8	5,500	0.03%
2023/11/17	1.3	76.85	0	0.00	77.80	1.3	5,317	0.02%
2023/11/16	0	0.00	1	76.30	76.50	-1	5,178	-0.02%
2023/11/15	1	76.30	0.2	76.55	76.00	0.8	5,120	0.02%
2023/11/14	1.2	75.67	5	73.80	75.60	-3.8	4,918	-0.08%
2023/11/10	2	73.40	2	73.10	73.40	0	4,774	0.00%
2023/11/09	6	73.57	0	0.00	72.90	6	4,713	0.13%
2023/11/08	8	77.19	6	78.37	77.00	2	4,541	0.04%
2023/11/07	0	0.00	8.1	76.42	76.40	-8.1	4,227	-0.19%
2023/11/06	5	72.36	1	72.00	72.30	4	3,953	0.10%
2023/11/03	2	72.05	2	72.30	72.50	0	3,908	0.00%
2023/10/25	1	70.00	0	0.00	69.40	1	3,120	0.03%
2023/10/18	1	66.70	1	65.50	65.50	0	2,840	0.00%
2023/10/13	5	72.90	5	68.00	68.30	0	2,601	0.00%
2023/10/12	0	0.00	9	68.10	69.50	-9	2,223	-0.40%
2023/10/11	0	0.00	0.1	64.00	63.20	-0.1	2,056	0.00%
2023/09/28	0	0.00	6	62.00	61.50	-6	1,889	-0.32%
2023/09/21	10	61.06	0	0.00	60.80	10	1,825	0.55%
2023/09/20	1	62.20	0	0.00	62.40	1	1,768	0.06%
2023/09/19	8	64.40	5	63.70	62.70	3	1,732	0.17%
2023/09/15	1	64.20	0	0.00	64.00	1	1,574	0.06%
2023/09/14	2	64.30	2.4	64.09	65.70	-0.4	1,500	-0.02%
2023/09/13	5.1	62.49	7.8	63.54	64.50	-2.7	1,360	-0.20%
2023/09/12	0	0.00	2	60.40	60.70	-2	1,150	-0.17%
2023/09/11	2	57.90	0	0.00	57.70	2	1,056	0.19%
2023/09/08	0	0.00	3	56.47	56.60	-3	1,014	-0.30%
2023/09/07	2	57.00	0	0.00	57.00	2	1,001	0.20%
2023/09/04	1.1	57.98	0	0.00	57.90	1.1	944	0.12%
2023/09/01	0	0.00	1	56.30	56.70	-1	886	-0.11%
2023/08/31	1	54.50	0	0.00	54.80	1	744	0.13%
2023/08/25	1	55.70	1	53.60	52.90	0	687	0.00%
2023/08/15	0	0.00	16	48.10	48.15	-16	525	-3.05%
2023/08/14	8	46.05	0	0.00	45.80	8	514	1.56%
2023/08/07	0.2	48.60	0	0.00	48.45	0.2	411	0.04%
2023/08/04	0	48.50	0	0.00	49.60	0	394	0.01%
2023/08/02	0.3	49.20	0	0.00	49.00	0.3	389	0.06%
2023/08/01	8.3	49.57	0	0.00	49.35	8.3	386	2.13%
2023/07/21	1	53.50	0	0.00	53.30	1	382	0.26%
2023/07/17	0	0.00	2	56.50	56.30	-2	380	-0.53%
2023/06/30	15	54.63	15	55.57	55.90	0	547	0.00%
2023/06/06	0	0.00	1	58.10	57.30	-1	620	-0.16%
2023/05/08	2	56.70	0	0.00	56.70	2	904	0.22%
2023/05/05	1	58.10	0	0.00	57.00	1	918	0.11%
2023/04/14	0	0.00	1	64.50	60.60	-1	923	-0.11%
2023/03/15	1	58.30	0	0.00	57.20	1	929	0.11%
2023/02/24	0	0.00	2	56.80	57.10	-2	870	-0.23%
2023/02/06	2	57.00	0	0.00	56.70	2	683	0.29%
2023/02/03	0	0.00	1	57.50	56.70	-1	680	-0.15%
2023/02/02	1	58.20	0	0.00	58.10	1	663	0.15%
2023/01/09	0	0.00	2	51.80	51.80	-2	540	-0.37%
2022/12/23	0	0.00	1	50.50	50.80	-1	516	-0.19%
2022/12/16	1	55.40	0	0.00	54.10	1	489	0.20%
2022/10/05	3	44.60	0	0.00	43.60	3	256	1.17%
2022/09/19	0	0.00	3	49.65	49.25	-3	271	-1.11%
2022/09/12	0	0.00	6	52.70	53.10	-6	282	-2.12%
2022/09/08	6	52.05	0	0.00	51.90	6	284	2.11%
2022/09/01	0	0.00	1	53.00	52.90	-1	296	-0.34%
2022/08/30	0	0.00	1	53.80	53.80	-1	309	-0.32%
2022/07/19	0	0.00	2	49.00	48.90	-2	406	-0.49%
2022/07/15	0	0.00	3	47.20	47.30	-3	401	-0.75%
2022/07/14	2	45.65	0	0.00	46.45	2	400	0.50%
2022/07/04	3	43.10	0	0.00	43.70	3	428	0.70%
2022/06/02	0	0.00	1	60.30	60.40	-1	493	-0.20%
2022/06/01	0	0.00	4	60.00	60.10	-4	494	-0.81%
2022/05/30	2	58.00	2	58.60	57.00	0	461	0.00%
2022/05/27	1	52.60	1	52.90	54.10	0	439	0.00%
2022/05/19	1	52.10	0	0.00	52.30	1	541	0.18%
2022/05/18	1	52.40	0	0.00	52.40	1	544	0.18%
2022/03/30	0	0.00	4	61.00	61.40	-4	2,339	-0.17%
2022/03/09	2	56.40	0	0.00	56.40	2	3,673	0.05%
2022/03/08	0	0.00	1	56.30	56.30	-1	3,730	-0.03%
2022/02/25	2	60.60	0	0.00	60.20	2	4,603	0.04%
2022/02/22	0	0.00	2	64.00	63.90	-2	5,055	-0.04%
2022/02/15	2	62.90	0	0.00	62.00	2	5,065	0.04%
2022/01/20	0	0.00	1	67.70	67.20	-1	5,288	-0.02%
2022/01/19	2	66.00	0	0.00	67.90	2	5,360	0.04%
2022/01/14	1	65.40	0	0.00	65.40	1	5,351	0.02%
2022/01/11	2	71.00	1	68.90	68.30	1	5,285	0.02%
2022/01/07	1	70.00	0	0.00	70.30	1	5,162	0.02%
2022/01/06	1	73.50	1	74.20	73.60	0	5,058	0.00%
2022/01/05	2	75.45	19	75.75	76.00	-17	4,925	-0.35%
2022/01/04	1	74.50	11	74.23	74.20	-10	4,656	-0.21%
2022/01/03	0	0.00	1	73.10	73.10	-1	4,490	-0.02%
2021/12/30	5.1	73.43	29	73.60	72.70	-23.9	4,313	-0.55%
2021/12/29	1	70.80	3	70.60	70.00	-2	3,942	-0.05%
2021/12/28	1	68.40	0	0.00	67.60	1	3,837	0.03%
2021/12/24	1	68.50	0	0.00	68.20	1	3,832	0.03%
2021/12/23	0	0.00	2	68.90	68.60	-2	3,814	-0.05%
2021/12/17	14.1	71.68	9	71.82	71.50	5.1	3,638	0.14%
2021/12/16	3.2	69.20	11	67.52	70.80	-7.8	3,273	-0.24%
2021/12/15	2	68.60	2	68.45	68.00	0	3,111	0.00%
2021/12/14	11	67.69	2	67.40	67.00	9	3,042	0.30%
2021/12/13	1	69.00	26	70.06	70.30	-25	2,857	-0.87%
2021/12/10	1	64.10	0	0.00	64.00	1	2,634	0.04%
2021/12/08	1	66.50	0	0.00	65.60	1	2,622	0.04%
2021/12/03	0	0.00	1	64.00	64.00	-1	2,536	-0.04%
2021/12/02	4.4	66.05	1	64.30	63.50	3.4	2,518	0.14%
2021/12/01	6.2	66.43	2	67.20	66.80	4.2	2,469	0.17%
2021/11/30	0.4	69.74	0	0.00	68.50	0.4	2,391	0.02%
2021/11/29	1	66.30	3	67.67	67.90	-2	2,214	-0.09%
2021/11/26	1	69.00	0	0.00	68.30	1	2,091	0.05%
2021/11/25	6	66.57	7	67.86	67.70	-1	1,925	-0.05%
2021/11/24	2	63.05	3	63.87	64.90	-1	1,669	-0.06%
2021/11/23	4	64.78	1	66.00	64.30	3	1,621	0.19%
2021/11/22	4	60.90	2	64.60	65.80	2	1,413	0.14%
2021/11/19	0	0.00	2	59.20	59.90	-2	1,191	-0.17%
2021/11/16	1	57.60	1	56.50	56.80	0	1,144	0.00%
2021/11/09	2	56.00	0	0.00	56.10	2	1,186	0.17%
2021/11/05	1	60.60	0	0.00	59.50	1	1,182	0.08%
2021/10/27	0	0.00	4	58.50	60.00	-4	1,086	-0.37%
2021/10/21	7	54.50	0	0.00	53.00	7	1,126	0.62%
2021/10/18	0	0.00	2	53.90	53.70	-2	1,335	-0.15%
2021/10/14	0	0.00	1	51.40	50.40	-1	1,476	-0.07%
2021/10/13	0	0.00	4	50.90	50.70	-4	1,576	-0.25%
2021/10/07	8	52.30	0	0.00	52.20	8	1,972	0.41%
2021/10/06	0	0.00	2	50.50	50.10	-2	2,391	-0.08%
2021/10/01	0	0.00	6	52.60	51.50	-6	2,831	-0.21%
2021/09/29	0	0.00	2	54.70	53.30	-2	3,373	-0.06%
2021/09/10	0	0.00	2	54.90	55.00	-2	3,515	-0.06%
2021/09/08	2	52.25	0	0.00	52.20	2	3,546	0.06%
2021/09/02	2	58.70	0	0.00	57.00	2	3,612	0.06%
2021/09/01	2	58.40	2	58.70	58.50	0	3,645	0.00%
2021/08/31	0	0.00	1	56.50	57.40	-1	3,623	-0.03%
2021/08/30	1	56.20	1	55.80	56.00	0	3,622	0.00%
2021/08/18	1	52.40	1	53.00	55.40	0	3,730	0.00%
2021/08/13	2	58.10	0	0.00	56.50	2	3,767	0.05%
2021/08/11	20	59.10	0	0.00	59.10	20	3,775	0.53%
2021/08/09	10	63.70	0	0.00	63.70	10	3,783	0.26%
2021/08/05	1	68.60	0	0.00	69.60	1	3,806	0.03%
2021/08/04	0	0.00	22	68.38	68.10	-22	3,851	-0.57%
2021/08/02	0	0.00	3	66.80	67.10	-3	3,897	-0.08%
2021/07/30	2	67.10	0	0.00	67.10	2	3,933	0.05%
2021/07/29	1	67.70	0	0.00	68.50	1	3,931	0.03%
2021/07/28	1	66.10	1	67.90	67.00	0	3,932	0.00%
2021/07/22	0	0.00	1	73.00	73.40	-1	3,861	-0.03%
2021/07/20	0	0.00	1	70.20	70.20	-1	3,882	-0.03%
2021/07/19	2	73.30	1	72.30	71.80	1	3,822	0.03%
2021/07/16	2	76.00	0	0.00	75.50	2	3,782	0.05%
2021/07/15	4	78.30	0	0.00	76.70	4	3,721	0.11%
2021/07/14	0	0.00	1	76.30	77.60	-1	3,645	-0.03%
2021/07/13	21	78.39	13	77.21	77.00	8	3,439	0.23%
2021/07/12	1	73.30	0	0.00	75.00	1	3,044	0.03%
2021/07/09	4	71.93	4	70.80	70.30	0	2,900	0.00%
2021/07/08	2	71.50	3	71.87	72.00	-1	2,909	-0.03%
2021/07/07	2	71.05	1	71.60	71.50	1	2,730	0.04%
2021/07/06	0	0.00	1	65.00	67.30	-1	2,383	-0.04%
2021/07/02	0	0.00	1	58.90	59.30	-1	2,326	-0.04%
2021/07/01	48	61.20	0	0.00	59.40	48	2,356	2.04%
2021/06/30	2	62.10	1	62.00	62.10	1	2,358	0.04%
2021/06/29	1	60.20	0	0.00	60.20	1	2,383	0.04%
2021/06/18	0	0.00	1	61.30	61.30	-1	2,597	-0.04%
2021/06/15	1	62.00	0	0.00	61.70	1	2,849	0.04%
2021/06/11	0	0.00	1	61.10	60.50	-1	3,167	-0.03%
2021/06/10	1	62.50	1	62.30	61.30	0	4,089	0.00%
2021/06/09	2	60.40	0	0.00	61.10	2	4,451	0.04%
2021/05/25	0	0.00	1	58.50	58.90	-1	5,079	-0.02%
2021/05/24	1	56.60	0	0.00	56.70	1	5,095	0.02%
2021/05/21	0	0.00	1	57.00	56.20	-1	5,155	-0.02%
2021/05/20	1	54.40	0	0.00	52.50	1	5,277	0.02%
2021/05/12	0	0.00	3	53.50	51.60	-3	5,434	-0.06%
2021/05/11	1	56.20	2	56.00	56.20	-1	5,432	-0.02%
2021/05/07	4	65.03	7	64.04	64.50	-3	5,539	-0.05%
2021/05/04	0	0.00	1	60.20	61.00	-1	5,685	-0.02%
2021/04/29	3	67.80	3	67.47	67.80	0	6,035	0.00%
2021/04/27	1	66.50	2	67.75	67.50	-1	6,224	-0.02%
2021/04/26	5	65.26	3.1	65.40	64.50	1.9	6,215	0.03%
2021/04/23	1	67.80	0	0.00	67.30	1	6,187	0.02%
2021/04/21	2	71.75	2	71.70	71.60	0	6,311	0.00%
2021/04/20	1	74.10	0	0.00	73.70	1	6,426	0.02%
2021/04/16	0	73.60	0	0.00	74.00	0	7,131	0.00%
2021/04/14	1	72.60	0	0.00	71.70	1	7,722	0.01%
2021/04/12	1	75.30	0	0.00	75.30	1	7,884	0.01%
2021/04/09	2	75.10	0	0.00	75.40	2	7,930	0.03%
2021/04/06	1	79.00	0	0.00	79.90	1	8,361	0.01%
2021/04/01	1	78.80	0	0.00	78.50	1	8,713	0.01%
2021/03/26	0	0.00	1	80.00	79.60	-1	9,519	-0.01%
2021/03/24	1	78.80	0	0.00	77.80	1	9,575	0.01%
2021/03/23	3	78.50	4	79.85	78.50	-1	9,667	-0.01%
2021/03/22	0.1	79.00	0	0.00	80.30	0.1	9,737	0.00%
2021/03/19	1	79.40	1	79.00	78.90	0	9,914	0.00%
2021/03/18	0	0.00	1	82.40	80.40	-1	10,235	-0.01%
2021/03/17	10	84.61	3	85.23	82.70	7	10,628	0.07%
2021/03/16	10	89.67	9	90.76	84.70	1	10,507	0.01%
2021/03/15	6	80.27	4	81.68	84.80	2	9,726	0.02%
2021/03/12	1	77.10	4	76.68	77.10	-3	9,374	-0.03%
2021/03/11	3	74.73	3	74.57	75.00	0	9,380	0.00%
2021/03/08	4	73.98	3	75.63	73.20	1	9,514	0.01%
2021/03/05	1	74.40	1	74.80	74.40	0	9,625	0.00%
2021/03/04	1	73.50	1	73.80	73.50	0	9,619	0.00%
2021/03/03	10	74.50	11	73.66	73.80	-1	9,577	-0.01%
2021/02/26	1	71.50	0	0.00	71.00	1	9,612	0.01%
2021/02/25	4	75.70	5	74.24	73.60	-1	9,627	-0.01%
2021/02/24	1	77.40	2	78.25	77.10	-1	9,620	-0.01%
2021/02/23	1	78.60	1	79.70	78.60	0	9,804	0.00%
2021/02/22	16	79.77	18	78.61	78.60	-2	9,785	-0.02%
2021/02/19	5	74.20	2	75.10	74.70	3	9,727	0.03%
2021/02/18	3	76.50	0	0.00	76.50	3	9,792	0.03%
2021/02/17	0	0.00	5	76.56	77.10	-5	9,930	-0.05%
2021/02/05	1	69.80	1	70.50	70.20	0	9,982	0.00%
2021/02/04	4	73.15	0	0.00	70.90	4	10,305	0.04%
2021/02/03	2	73.25	2	74.25	73.60	0	10,551	0.00%
2021/02/01	1	70.60	1	69.90	68.50	0	10,959	0.00%
2021/01/29	4	73.65	8	74.13	70.60	-4	11,027	-0.04%
2021/01/28	1	76.80	1	76.00	76.00	0	11,031	0.00%
2021/01/27	1	78.00	2	77.80	78.30	-1	11,293	-0.01%
2021/01/26	21	77.51	3	79.10	78.00	18	11,590	0.16%
2021/01/25	24	82.30	39	80.68	79.00	-15	11,525	-0.13%
2021/01/22	3	75.97	4	77.55	77.50	-1	11,246	-0.01%
2021/01/21	2	75.55	1	73.80	73.80	1	11,218	0.01%
2021/01/20	1	73.00	3	74.30	75.70	-2	11,220	-0.02%
2021/01/18	1	77.00	1	76.20	76.20	0	11,158	0.00%
2021/01/15	7	78.21	5	79.50	77.70	2	11,312	0.02%
2021/01/14	2	78.95	8	79.04	79.50	-6	11,342	-0.05%
2021/01/13	1	79.60	1	78.90	78.90	0	11,407	0.00%
2021/01/12	3	78.47	3	79.40	78.00	0	11,524	0.00%
2021/01/11	21	81.88	13	80.88	79.90	8	11,508	0.07%
2021/01/07	1	69.60	2	71.25	71.30	-1	11,390	-0.01%
2021/01/05	6	70.95	2	70.90	70.90	4	11,164	0.04%
2021/01/04	0	0.00	1	68.80	69.40	-1	11,016	-0.01%
2020/12/30	1	71.60	4	73.95	70.50	-3	10,917	-0.03%
2020/12/28	4	69.28	3	70.33	67.90	1	10,461	0.01%
2020/12/25	2	66.80	0	0.00	66.90	2	10,076	0.02%
2020/12/24	1	62.00	1.1	62.45	60.90	-0.1	9,625	0.00%
2020/12/23	11	59.02	22	59.62	59.40	-11	9,396	-0.12%
2020/12/22	1	57.70	1	57.60	55.60	0	9,229	0.00%
2020/12/21	5	55.64	4	57.60	57.10	1	9,182	0.01%
2020/12/18	5	57.98	1	58.00	57.30	4	9,119	0.04%
2020/12/17	1	59.40	6	58.87	59.40	-5	9,072	-0.06%
2020/12/16	2	58.55	1.1	59.82	59.80	0.9	8,985	0.01%
2020/12/15	1	57.20	2	57.95	57.20	-1	8,887	-0.01%
2020/12/14	3.2	61.90	0	0.00	60.50	3.2	8,671	0.04%
2020/12/11	1	62.20	6	61.72	62.20	-5	8,314	-0.06%
2020/12/10	0	0.00	2.1	56.24	56.60	-2.1	7,910	-0.03%
2020/12/09	11	55.12	9.1	54.00	54.00	1.9	7,738	0.02%
2020/12/07	1	50.90	0	0.00	50.30	1	7,758	0.01%
2020/12/03	0.1	55.30	1	57.00	55.70	-0.9	7,636	-0.01%
2020/12/01	10	54.90	10	56.00	56.00	0	7,573	0.00%
2020/11/30	1	52.60	0	0.00	52.60	1	7,459	0.01%
2020/11/25	2	52.40	0	0.00	53.20	2	7,547	0.03%
2020/11/24	0	0.00	4.1	55.18	54.70	-4.1	7,471	-0.05%
2020/11/23	1	55.20	0	0.00	55.00	1	7,523	0.01%
2020/11/20	16.2	56.23	12	56.23	56.10	4.2	7,459	0.06%
2020/11/19	1	53.50	0	0.00	53.00	1	7,233	0.01%
2020/11/18	2	54.40	2	54.80	54.00	0	7,195	0.00%
2020/11/17	6	54.90	1	54.00	54.00	5	7,106	0.07%
2020/11/16	0	0.00	10	55.70	55.70	-10	7,022	-0.14%
2020/11/13	10	53.80	13	54.56	54.90	-3	6,831	-0.04%
2020/11/12	16	54.84	3	54.00	52.40	13	6,690	0.19%
2020/11/11	2	51.20	4	51.23	53.10	-2	6,351	-0.03%
2020/11/10	4	51.05	6	51.28	50.20	-2	6,093	-0.03%
2020/11/09	0	0.00	8	48.41	49.10	-8	5,774	-0.14%
2020/11/06	11	47.62	1	47.20	46.80	10	5,603	0.18%
2020/11/05	10	48.26	10	48.40	48.40	0	5,480	0.00%
2020/11/04	4	48.13	4	48.80	48.80	0	5,432	0.00%
2020/11/03	8	48.18	8	48.16	48.05	0	5,205	0.00%
2020/11/02	0	0.00	1	44.55	45.10	-1	4,887	-0.02%
2020/10/30	3	43.25	0	0.00	43.25	3	4,845	0.06%
2020/10/27	11	46.09	10	46.45	46.45	1	4,647	0.02%
2020/10/26	0	0.00	1	47.25	46.40	-1	4,586	-0.02%
2020/10/23	23	47.31	19	47.36	47.65	4	4,501	0.09%
2020/10/22	5	46.71	5	46.96	46.00	0	4,278	0.00%
2020/10/21	0	0.00	1	46.90	47.25	-1	4,136	-0.02%
2020/10/20	0	0.00	1	46.60	46.85	-1	3,983	-0.03%
2020/10/19	1	42.85	4	43.86	44.50	-3	3,736	-0.08%
2020/10/16	33	44.52	31	44.55	42.40	2	3,573	0.06%
2020/10/15	1	41.85	6	42.45	42.45	-5	2,954	-0.17%
2020/09/22	0	0.00	2	38.10	38.35	-2	2,723	-0.07%
2020/09/21	2	39.23	0	0.00	38.40	2	2,696	0.07%
2020/09/18	0	0.00	1	38.90	39.15	-1	2,663	-0.04%
2020/09/17	2	38.70	4	38.55	38.70	-2	2,628	-0.08%
2020/09/16	4	38.36	3	38.65	38.40	1	2,601	0.04%
2020/09/15	2	39.85	1	38.30	38.25	1	2,556	0.04%
2020/09/14	0	0.00	3	39.10	39.20	-3	2,421	-0.12%
2020/09/10	9	39.85	11	39.94	38.95	-2	2,320	-0.09%
2020/09/09	6	38.98	4	38.65	38.65	2	2,151	0.09%
2020/09/08	5	37.62	0	0.00	37.80	5	2,070	0.24%
2020/09/07	7	39.08	3	38.00	37.85	4	2,047	0.20%
2020/09/04	0	0.00	3	38.50	38.55	-3	1,974	-0.15%
2020/09/03	2	38.00	0	0.00	37.65	2	1,893	0.11%
2020/09/02	1	37.70	1	38.05	38.00	0	1,841	0.00%
2020/09/01	0	0.00	2	37.48	37.40	-2	1,773	-0.11%
2020/08/31	4	36.25	5	36.45	36.00	-1	1,630	-0.06%
2020/08/28	5	35.75	0	0.00	35.75	5	1,599	0.31%
2020/08/27	3	36.10	3	36.32	36.15	0	1,580	0.00%
2020/08/24	0	0.00	1	34.35	34.05	-1	1,443	-0.07%
2020/08/21	0	0.00	10	32.30	32.15	-10	1,417	-0.71%
2020/08/20	1	31.40	0	0.00	31.30	1	1,413	0.07%
2020/08/18	2	34.80	0	0.00	34.70	2	1,359	0.15%
2020/08/17	8	35.55	0	0.00	35.45	8	1,349	0.59%
2020/08/11	0	0.00	1	36.30	35.50	-1	1,252	-0.08%
2020/08/07	5	36.81	5	35.85	35.50	0	1,178	0.00%
2020/07/17	0	0.00	10	34.35	32.80	-10	1,257	-0.80%
2020/07/13	0	0.00	15	35.16	36.20	-15	1,270	-1.18%
2020/07/10	1	34.15	2	34.15	34.70	-1	1,310	-0.08%
2020/07/09	3	36.70	3	36.15	37.00	0	1,269	0.00%
2020/07/08	0	0.00	4	34.70	34.70	-4	1,127	-0.35%
2020/07/06	15	32.70	0	0.00	32.75	15	1,103	1.36%
2020/06/23	0	0.00	1	30.80	30.40	-1	1,116	-0.09%
2020/06/19	0.7	30.55	0	0.00	30.65	0.7	1,147	0.06%
2020/06/11	2	30.40	0	0.00	30.25	2	1,186	0.17%
2020/06/08	0	0.00	2	31.68	31.50	-2	1,224	-0.16%
2020/06/05	3	32.30	0	0.00	32.20	3	1,217	0.25%
2020/06/04	1	32.40	1	32.30	32.20	0	1,227	0.00%
2020/06/02	3	32.70	2	32.53	31.85	1	1,226	0.08%
2020/06/01	1	31.70	1	31.65	31.75	0	1,170	0.00%
2020/05/26	0	0.00	1	30.30	30.35	-1	1,182	-0.08%
2020/05/18	1	30.25	0	0.00	29.85	1	1,217	0.08%
2020/05/12	1	31.80	0	0.00	31.70	1	1,292	0.08%
2020/04/30	0	0.00	2	31.80	32.00	-2	1,278	-0.16%
2020/04/24	2	31.30	0	0.00	31.40	2	1,272	0.16%
2020/04/22	3	29.68	5	29.73	29.50	-2	1,158	-0.17%
2020/04/15	2	28.53	4	28.86	28.50	-2	1,094	-0.18%
2020/04/07	1	22.95	1	23.20	23.15	0	1,326	0.00%
2020/03/31	0	0.00	1	22.00	21.50	-1	1,529	-0.07%
2020/03/27	0	0.00	1	22.45	22.25	-1	1,566	-0.06%
2020/03/23	1	18.55	0	0.00	18.80	1	1,563	0.06%
2020/03/19	1	18.00	0	0.00	18.00	1	1,560	0.06%
2020/03/17	0	0.00	5	21.00	21.15	-5	1,556	-0.32%
2020/03/16	2	24.10	0	0.00	23.00	2	1,547	0.13%
2020/03/12	1	26.80	0	0.00	26.70	1	1,520	0.07%
2020/03/06	0	0.00	0.4	31.60	31.70	-0.4	1,563	-0.03%
2020/03/03	2	32.50	0	0.00	32.30	2	1,598	0.13%
2020/02/27	2	32.00	0	0.00	32.10	2	1,611	0.12%
2020/02/25	3	33.05	0	0.00	34.50	3	1,641	0.18%
2020/02/21	0	0.00	3	34.90	34.95	-3	1,666	-0.18%
2020/02/18	3	35.45	0	0.00	34.80	3	1,679	0.18%
2020/02/17	5	33.80	0	0.00	34.80	5	1,650	0.30%
2020/02/14	0	0.00	1	34.00	34.70	-1	1,653	-0.06%
2020/01/20	0	0.00	1	37.70	37.60	-1	2,363	-0.04%
2020/01/16	0	0.00	1	38.00	37.85	-1	2,431	-0.04%
2020/01/14	0	0.00	1	37.75	37.30	-1	2,600	-0.04%
2020/01/07	2	36.30	0	0.00	36.60	2	2,896	0.07%
2020/01/06	0	0.00	1	38.00	37.70	-1	3,011	-0.03%
2020/01/03	22	40.64	22	39.03	38.90	0	3,238	0.00%
2020/01/02	0	0.00	1	37.95	38.80	-1	3,145	-0.03%
2019/12/31	3	38.25	0	0.00	38.10	3	3,141	0.10%
2019/12/26	1	38.40	2	39.00	38.30	-1	3,046	-0.03%
2019/12/23	1	35.70	0	0.00	35.45	1	2,854	0.04%
2019/12/17	0.1	37.40	0	0.00	37.40	0.1	2,877	0.00%
2019/12/04	0	0.00	1	38.10	37.80	-1	2,977	-0.03%
2019/12/03	2	38.65	2	38.53	38.50	0	2,962	0.00%
2019/12/02	1	37.35	1	39.55	38.05	0	2,897	0.00%
2019/11/28	0.1	36.90	2	37.35	36.90	-1.9	2,864	-0.07%
2019/11/26	1.1	37.01	1	37.60	37.15	0.1	2,862	0.00%
2019/11/25	2	37.85	0	0.00	37.05	2	2,868	0.07%
2019/11/13	0	0.00	0	35.35	35.00	0	2,853	0.00%
2019/11/01	1	35.40	3	35.70	35.60	-2	2,707	-0.07%
2019/10/24	0	0.00	1	38.50	38.05	-1	2,496	-0.04%
2019/10/22	1	36.50	2	37.60	37.60	-1	2,199	-0.05%
2019/10/21	0	0.00	2	36.40	36.20	-2	2,020	-0.10%
2019/10/17	0	0.00	10	36.85	37.00	-10	1,920	-0.52%
2019/10/16	10	36.00	0	0.00	35.35	10	1,854	0.54%
2019/10/14	2	37.30	0	0.00	36.50	2	1,786	0.11%
2019/10/08	3	36.70	3	36.27	36.95	0	1,604	0.00%
2019/10/07	3	34.33	2	34.50	35.10	1	1,404	0.07%
2019/10/04	2	34.30	2	34.40	33.80	0	1,334	0.00%
2019/10/03	3	34.60	0	0.00	34.65	3	1,299	0.23%
2019/10/01	5	34.57	12	34.22	34.20	-7	1,253	-0.56%
2019/09/27	1	35.80	16	33.64	33.50	-15	1,138	-1.32%
2019/09/26	9	34.05	3	34.90	35.80	6	880	0.68%
2019/09/17	0	0.00	1	31.85	31.40	-1	679	-0.15%
2019/09/16	1	30.95	0	0.00	30.90	1	674	0.15%
2019/09/11	1	31.10	0	0.00	31.10	1	689	0.15%
2019/09/10	15	33.18	0	0.00	31.25	15	675	2.22%
2019/08/12	0	0.00	1	29.80	30.10	-1	419	-0.24%
2019/08/07	1	28.40	0	0.00	28.80	1	423	0.24%
2019/08/06	1	27.40	0	0.00	28.40	1	433	0.23%
2019/08/05	1	29.00	0	0.00	28.45	1	433	0.23%
2019/08/02	4	29.34	0	0.00	29.20	4	438	0.91%
2019/07/30	0	0.00	3	30.45	30.20	-3	450	-0.67%
2019/07/23	0	0.00	1	29.80	29.70	-1	478	-0.21%
2019/07/18	2	28.05	0	0.00	28.35	2	537	0.37%
2019/06/21	3	29.25	0	0.00	28.85	3	1,186	0.25%
2019/06/17	0	0.00	1	27.95	28.10	-1	1,231	-0.08%
2019/06/06	1	27.80	0	0.00	27.70	1	1,314	0.08%
2019/06/05	1	28.60	0	0.00	28.40	1	1,315	0.08%
2019/06/04	0	0.00	1	28.65	28.55	-1	1,330	-0.08%
2019/05/30	1	28.30	0	0.00	28.30	1	1,379	0.07%
2019/05/27	1	27.30	0	0.00	27.20	1	1,422	0.07%
2019/05/06	1	33.05	0	0.00	33.00	1	1,668	0.06%
2019/04/30	1	34.10	1	33.80	34.10	0	1,678	0.00%
2019/04/22	1	37.90	0	0.00	39.00	1	1,539	0.06%
2019/04/18	8	38.30	10	38.61	38.00	-2	1,396	-0.14%
2019/04/17	7	36.11	20	36.97	37.35	-13	1,278	-1.02%
2019/04/16	0	0.00	1	34.10	34.60	-1	1,111	-0.09%
2019/04/10	0	33.55	7	33.30	33.25	-7	994	-0.70%
2019/04/08	0	0.00	1	33.25	33.00	-1	1,010	-0.10%
2019/04/01	1	32.85	0	0.00	32.75	1	1,001	0.10%
2019/03/27	15	32.66	0	0.00	32.55	15	1,021	1.47%
2019/03/26	3	32.75	0	0.00	32.75	3	1,018	0.29%
2019/03/25	2	32.40	0	0.00	32.35	2	1,010	0.20%
2019/03/22	0	0.00	0	33.25	33.25	0	1,008	0.00%
2019/03/04	1	32.70	0	0.00	32.80	1	1,052	0.10%
2019/02/20	0	33.80	0	0.00	33.75	0	1,036	0.00%
2019/02/18	1	35.40	3	33.43	34.65	-2	1,018	-0.20%
2019/02/14	2	32.45	0	0.00	32.75	2	947	0.21%
2019/02/12	1	30.10	0	0.00	30.80	1	881	0.11%
2018/11/15	0	0.00	1	28.40	28.20	-1	1,360	-0.07%
2018/11/12	0	0.00	3	29.35	28.35	-3	1,400	-0.21%
2018/11/09	5	29.51	2	29.60	29.60	3	1,405	0.21%
2018/11/06	12	27.56	0	0.00	26.95	12	1,323	0.91%
2018/11/05	0	0.00	12	28.15	28.50	-12	1,310	-0.92%
2018/11/01	5	26.40	0	0.00	26.40	5	1,198	0.42%
2018/10/30	0	0.00	10	22.08	22.35	-10	1,146	-0.87%
2018/10/26	0	0.00	2	22.33	22.20	-2	1,157	-0.17%
2018/10/25	35	22.16	0	0.00	22.15	35	1,148	3.05%
2018/10/24	5	24.85	0	0.00	24.60	5	1,117	0.45%
2018/10/23	5	25.45	0	0.00	25.45	5	1,130	0.44%
2018/10/19	5	24.50	0	0.00	25.45	5	1,146	0.44%
2018/10/18	5	25.55	5	26.20	25.55	0	1,146	0.00%
2018/10/17	0	0.00	10	26.76	26.05	-10	1,150	-0.87%
2018/10/16	0	0.00	15	26.97	26.55	-15	1,169	-1.28%
2018/10/15	0	0.00	20	25.35	24.95	-20	1,177	-1.70%
2018/09/12	0	0.00	5	34.60	33.30	-5	1,570	-0.32%
2018/09/11	0	0.00	5	34.50	33.75	-5	1,657	-0.30%
2018/09/06	0	0.00	1	36.75	36.75	-1	1,751	-0.06%
2018/09/05	0	0.00	2	37.15	36.85	-2	1,893	-0.11%
2018/09/04	6	38.13	3	38.05	37.20	3	1,953	0.15%
2018/09/03	7	39.10	4	38.40	37.05	3	1,976	0.15%
2018/08/31	8	39.99	8	40.64	40.60	0	1,970	0.00%
2018/08/30	0	0.00	1	38.20	38.00	-1	1,904	-0.05%
2018/08/28	1	38.65	0	0.00	39.15	1	1,982	0.05%
2018/08/21	1	32.55	1	33.40	32.90	0	2,734	0.00%
2018/08/16	1	32.10	1	32.45	33.95	0	2,802	0.00%
2018/08/15	1	32.60	1	31.60	31.60	0	2,813	0.00%
2018/08/14	1	32.45	1	33.85	33.45	0	2,857	0.00%
2018/08/10	0	0.00	1	36.30	35.30	-1	2,847	-0.04%
2018/08/09	1	37.00	1	36.60	36.60	0	2,873	0.00%
2018/08/08	1	38.30	0	0.00	37.30	1	2,883	0.03%
2018/08/01	1	38.80	1	38.70	38.65	0	3,140	0.00%
2018/07/27	0	0.00	1	39.80	40.10	-1	3,204	-0.03%
2018/07/26	1	39.30	0	0.00	38.60	1	3,213	0.03%
2018/07/23	1	38.50	2	39.45	40.20	-1	3,314	-0.03%
2018/07/20	3	39.30	3	38.47	38.10	0	3,300	0.00%
2018/07/19	2	40.38	1	39.70	39.70	1	3,281	0.03%
2018/07/18	1	40.05	1	40.35	40.20	0	3,285	0.00%
2018/07/16	1	43.20	1	43.05	42.85	0	3,299	0.00%
2018/07/12	1	43.00	1	43.75	44.00	0	3,333	0.00%
2018/07/11	0	0.00	50	42.85	42.85	-50	3,371	-1.48%
2018/07/10	0	0.00	95	43.19	43.20	-95	3,445	-2.76%
2018/07/09	1	42.60	1	43.50	42.40	0	3,460	0.00%
2018/07/05	0	0.00	1	45.95	43.90	-1	3,618	-0.03%
2018/07/04	2	46.80	0	0.00	46.70	2	3,771	0.05%
2018/07/03	0	0.00	5	44.90	44.80	-5	3,708	-0.13%
2018/07/02	0	0.00	12	45.52	44.00	-12	3,660	-0.33%
2018/06/29	5	45.62	5	44.97	45.00	0	3,646	0.00%
2018/06/27	0	0.00	20	46.42	45.90	-20	3,635	-0.55%
2018/06/26	1	42.35	21	44.80	44.85	-20	3,577	-0.56%
2018/06/25	2	43.45	20	43.50	42.80	-18	3,556	-0.51%
2018/06/22	1	45.60	1	43.80	43.80	0	3,539	0.00%
2018/06/21	0	0.00	10	46.50	46.50	-10	3,513	-0.28%
2018/06/19	1	51.90	7	52.14	51.70	-6	3,395	-0.18%
2018/06/14	0	0.00	21	50.75	50.70	-21	3,298	-0.64%
2018/06/13	7	54.09	120	50.65	50.40	-113	3,271	-3.45%	大賣/鉅額交易
2018/06/11	1	53.40	1	53.30	52.30	0	3,045	0.00%
2018/06/07	0	0.00	1	51.70	51.50	-1	2,943	-0.03%
2018/06/04	1	51.60	1	52.80	53.10	0	2,782	0.00%
2018/06/01	2	54.80	0	0.00	50.10	2	2,679	0.07%
2018/05/29	0	0.00	2	45.10	46.10	-2	1,967	-0.10%
2018/05/28	7	45.04	8	45.49	46.00	-1	1,939	-0.05%
2018/05/25	2	43.53	2	43.58	43.45	0	1,833	0.00%
2018/05/22	2	45.35	0	0.00	45.45	2	1,839	0.11%
2018/05/17	30	41.65	0	0.00	42.30	30	1,781	1.68%
2018/05/16	1	43.80	0	0.00	42.90	1	1,755	0.06%
2018/05/14	1	45.60	1	45.30	44.40	0	1,753	0.00%
2018/05/11	21	43.04	1	43.10	43.00	20	1,722	1.16%
2018/05/09	0	0.00	2	47.00	44.70	-2	1,633	-0.12%
2018/05/08	0	0.00	7	47.50	47.50	-7	1,527	-0.46%
2018/05/03	0	0.00	0	40.80	41.00	0	1,458	0.00%
2018/05/02	20	42.00	0	0.00	42.00	20	1,441	1.39%
2018/04/30	5	43.17	0	0.00	42.30	5	1,420	0.35%
2018/04/27	0	0.00	10	45.00	45.65	-10	1,383	-0.72%
2018/04/26	10	42.09	0	0.00	41.80	10	1,342	0.75%
2018/04/24	4	42.80	0	0.00	42.80	4	1,342	0.30%
2018/04/23	10	44.10	0	0.00	44.70	10	1,345	0.74%
2018/04/20	0	0.00	3	42.45	42.45	-3	1,333	-0.23%
2018/04/19	5	44.00	0	0.00	43.75	5	1,331	0.38%
2018/04/17	37	45.53	1	45.70	43.05	36	1,319	2.73%
2018/04/16	70	44.64	0	0.00	47.80	70	1,284	5.45%
2018/04/12	2	39.60	0	0.00	41.00	2	1,282	0.16%
2018/04/10	10	33.80	10	31.90	33.95	0	1,488	0.00%
2018/04/09	167	30.80	0	0.00	30.90	167	1,391	12.01%	大買/鉅額交易
2018/03/22	0	0.00	1	26.80	26.70	-1	1,392	-0.07%
2018/03/21	1	27.55	0	0.00	27.10	1	1,383	0.07%
2018/02/23	0	0.00	2	27.45	27.75	-2	1,759	-0.11%
2018/02/22	2	27.10	0	0.00	27.20	2	1,737	0.12%
2018/02/01	1	27.40	1	27.30	27.30	0	1,869	0.00%
2018/01/31	0	0.00	1	27.15	27.30	-1	1,874	-0.05%
2018/01/16	10	28.11	0	0.00	28.55	10	1,912	0.52%
2018/01/05	10	31.50	0	0.00	31.90	10	1,738	0.58%
2018/01/03	3	29.10	1	28.30	29.40	2	1,339	0.15%