ABC-KY (6598)-永豐金-松山券商分點個股進出

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
19.55
漲跌
▼0.05
漲幅
-0.26%
成交量
104張
產業
上市生技醫療類股
120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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/22	0	0.00	0	22.00	19.90	0	52	0.00%
2024/04/18	0	20.30	0	21.50	20.25	0	51	0.04%
2024/04/16	0	20.47	0	0.00	20.10	0	50	0.01%
2024/04/12	1	20.95	0.6	21.27	21.00	0.4	48	0.86%
2024/04/10	0	21.60	0	22.40	21.55	0	46	0.01%
2024/04/08	0	0.00	0	23.00	21.60	0	49	-0.01%
2024/04/03	0.1	21.70	0	23.00	21.70	0.1	48	0.14%
2024/04/02	0	0.00	0	23.00	21.40	0	50	-0.09%
2024/04/01	0	0.00	0	23.00	21.75	0	51	0.00%
2024/03/28	0	0.00	0	23.00	21.55	0	52	0.00%
2024/03/26	0.4	21.81	0	0.00	21.30	0.4	54	0.67%
2024/03/25	0	21.56	0.2	23.25	21.65	-0.1	58	-0.22%
2024/03/22	0	0.00	0.2	22.97	21.30	-0.2	62	-0.34%
2024/03/21	0	0.00	0.3	22.64	21.40	-0.3	63	-0.47%
2024/03/20	1	21.35	0.3	22.92	21.40	0.7	64	1.15%
2024/03/19	0	0.00	0.2	23.11	21.35	-0.2	65	-0.23%
2024/03/18	0.1	21.80	0.1	23.00	21.80	0	66	-0.01%
2024/03/15	0	0.00	0	24.00	21.35	0	71	0.00%
2024/03/14	0	21.90	0	23.50	21.85	0	78	0.01%
2024/03/13	0	21.89	0	22.95	21.75	0	79	0.00%
2024/03/12	0.3	22.34	0.1	24.00	21.80	0.3	82	0.32%
2024/03/11	0	0.00	0.2	24.00	21.85	-0.2	87	-0.21%
2024/03/08	0	22.70	0.1	24.06	22.20	-0.1	105	-0.07%
2024/03/05	0	0.00	0	24.30	22.75	0	118	0.00%
2024/03/04	0.3	22.97	0	24.37	22.75	0.2	126	0.19%
2024/03/01	0	0.00	0.1	24.28	22.85	-0.1	141	-0.06%
2024/02/29	0.1	23.21	0.2	24.13	22.85	-0.1	151	-0.09%
2024/02/27	0.1	23.40	0	24.40	23.05	0.1	150	0.04%
2024/02/26	0	0.00	0.1	24.40	23.45	-0.1	151	-0.04%
2024/02/23	0	24.03	0	0.00	23.60	0	151	0.00%
2024/02/22	0.1	23.60	0	0.00	23.35	0.1	151	0.08%
2024/02/21	0	23.90	0	0.00	23.60	0	152	0.01%
2024/02/20	0	0.00	0.1	24.17	23.45	-0.1	152	-0.09%
2024/02/05	0	23.00	0	0.00	22.90	0	159	0.01%
2024/02/02	0	22.80	0	24.40	22.90	0	161	0.00%
2024/02/01	0	0.00	0	24.30	22.85	0	162	0.00%
2024/01/29	0	23.00	0	0.00	22.95	0	163	0.01%
2024/01/24	0	23.20	0	24.00	22.95	0	164	0.00%
2024/01/23	0	23.40	0	0.00	23.30	0	164	0.02%
2024/01/22	0	0.00	0	24.40	23.05	0	165	0.00%
2024/01/17	0	23.50	0	25.00	23.20	0	164	0.00%
2024/01/16	0	24.10	0	25.00	23.65	0	164	0.00%
2024/01/15	0	24.38	0	26.00	24.10	0	163	0.01%
2024/01/11	0	24.00	0	0.00	24.00	0	164	0.01%
2023/12/29	0	25.50	0	0.00	25.30	0	163	0.01%
2023/12/22	0	0.00	0	28.00	26.35	0	159	0.00%
2023/12/21	0	0.00	0	28.00	26.50	0	159	0.00%
2023/12/20	0	0.00	0	27.00	26.80	0	156	-0.01%
2023/12/19	0	26.85	0	28.00	26.95	0	153	0.01%
2023/12/12	0	0.00	1	26.60	26.50	-1	143	-0.70%
2023/12/11	1	27.00	0	27.60	26.90	1	138	0.71%
2023/12/06	0	0.00	0.2	25.80	25.65	-0.2	126	-0.16%
2023/12/05	0	0.00	0.4	27.07	26.90	-0.4	120	-0.35%
2023/12/04	0.6	26.05	3	24.25	26.05	-2.4	102	-2.36%
2023/12/01	0	0.00	0	24.80	23.70	0	92	0.00%
2023/11/29	3	23.40	0	0.00	23.90	3	87	3.44%
2023/11/28	0	0.00	3.1	24.36	24.75	-3.1	79	-3.85%
2023/11/24	0	0.00	3	20.92	20.90	-3	54	-5.54%
2023/11/22	0	20.95	0	22.72	20.85	0	54	-0.01%
2023/11/21	0.4	21.00	0.4	21.98	21.00	0	53	0.02%
2023/11/17	0	0.00	0	22.00	20.65	0	52	-0.01%
2023/11/16	0	20.80	0	22.00	20.55	0	53	0.01%
2023/11/14	0	20.55	0	0.00	20.35	0	53	0.02%
2023/11/10	0.1	22.39	0	0.00	22.35	0.1	47	0.23%
2023/11/08	0	21.70	0	0.00	21.85	0	47	0.01%
2023/11/07	0	0.00	1	21.50	21.30	-1	48	-2.08%
2023/11/06	0	0.00	5	21.47	21.45	-5	48	-10.23%
2023/10/31	0	0.00	2	21.30	21.15	-2	49	-4.06%
2023/10/30	0	22.00	0	0.00	21.55	0	49	0.02%
2023/10/27	0	21.65	0	0.00	21.40	0	48	0.04%
2023/10/25	0	21.50	0	23.00	21.15	0	49	0.01%
2023/10/23	0	21.45	1	21.15	21.20	-1	51	-1.92%
2023/10/20	0	21.35	0	0.00	20.95	0	51	0.04%
2023/10/19	0	0.00	4	21.35	21.10	-4	51	-7.70%
2023/10/13	0	0.00	7	22.93	22.90	-7	49	-14.23%
2023/10/12	0	0.00	6	22.93	23.05	-6	49	-12.07%
2023/10/06	0	0.00	10	23.23	23.30	-10	50	-19.72%
2023/10/05	1	23.10	0	0.00	23.10	1	51	1.96%
2023/10/04	3	23.23	2	23.25	23.30	1	51	1.93%
2023/10/03	3	23.44	2	23.81	23.25	1	51	1.94%
2023/10/02	0	0.00	0	25.40	23.80	0	51	-0.01%
2023/09/27	0	0.00	0	26.00	24.10	0	53	0.00%
2023/09/21	0	24.00	0	26.00	24.00	0	55	0.02%
2023/09/11	0	0.00	0	25.80	24.10	0	59	0.00%
2023/09/08	0	0.00	0	26.00	24.10	0	60	0.00%
2023/09/07	0	0.00	1	24.60	24.20	-1	60	-1.65%
2023/09/06	0.2	24.30	0.2	26.00	24.30	0	60	0.02%
2023/09/05	0	24.30	0	26.40	24.15	0	60	0.00%
2023/08/31	0	24.60	0	26.50	24.50	0	62	0.01%
2023/08/30	0	0.00	3	24.82	24.50	-3	62	-4.78%
2023/08/29	2	24.70	4	24.80	24.40	-2	63	-3.17%
2023/08/28	4	24.59	2	24.95	24.50	2	62	3.18%
2023/08/25	1	25.10	1	25.10	24.55	0	62	0.00%
2023/08/24	3	24.82	3	24.82	24.75	0	63	0.00%
2023/08/22	6	23.73	7	23.83	25.15	-1	63	-1.57%
2023/08/21	2	23.87	3	23.88	23.85	-1	62	-1.57%
2023/08/18	0	0.00	0	26.00	24.00	0	63	-0.01%
2023/08/17	8	24.30	0	0.00	24.30	8	62	12.77%
2023/08/16	1	23.50	0	0.00	23.50	1	61	1.63%
2023/08/09	0	25.30	0	0.00	25.00	0	59	0.02%
2023/08/08	0	0.00	0	27.00	25.05	0	59	0.00%
2023/08/07	0	25.50	0	27.00	25.15	0	59	0.05%
2023/08/02	0	0.00	0	27.00	25.10	0	59	-0.04%
2023/08/01	0	0.00	0	27.00	25.20	0	60	0.00%
2023/07/31	0	25.50	0	27.50	25.25	0	59	0.01%
2023/07/28	0	25.90	0	0.00	25.25	0	60	0.02%
2023/07/24	0	25.95	0	28.00	26.00	0	59	0.01%
2023/07/18	0	0.00	0	29.00	26.30	0	61	0.00%
2023/07/17	0	26.95	0	0.00	26.65	0	63	0.03%
2023/06/19	0.2	27.40	0.1	28.76	27.30	0	98	0.01%
2023/06/13	0.1	27.11	0	28.70	27.05	0	99	0.04%
2023/06/12	0	0.00	0	29.00	27.05	0	100	-0.01%
2023/06/09	0	0.00	0	29.13	27.15	0	100	0.00%
2023/06/08	0	0.00	0	29.44	27.10	0	102	-0.01%
2023/06/07	0	0.00	0	29.00	27.25	0	108	0.00%
2023/06/06	0	0.00	0	29.60	27.20	0	120	0.00%
2023/05/30	0	0.00	0	29.00	27.50	0	136	0.00%
2023/05/26	0	27.89	0	30.00	27.55	0	141	0.00%
2023/05/23	0	27.55	0	0.00	27.65	0	153	0.02%
2023/05/22	0	0.00	0	29.00	27.35	0	156	-0.02%
2023/05/19	0	27.00	0	28.50	26.95	0	157	0.00%
2023/05/17	0	26.90	0	28.63	26.80	0	158	0.00%
2023/05/16	0	27.00	0	28.36	26.60	0	158	0.01%
2023/05/15	0	29.60	0	27.70	26.45	0	161	0.00%
2023/04/28	0	27.80	0	0.00	27.55	0	182	0.00%
2023/04/27	0	27.32	0	29.50	27.15	0	182	0.01%
2023/04/26	0	0.00	0	28.60	27.10	0	184	0.00%
2023/04/25	0	28.50	0	0.00	27.35	0	184	0.00%
2023/04/21	0	28.95	0	0.00	27.90	0	187	0.00%
2023/04/20	0	28.95	0	0.00	28.05	0	189	0.00%
2023/04/19	0	0.00	0	29.80	28.35	0	191	0.00%
2023/04/18	2	28.45	0	0.00	28.35	2	193	1.04%
2023/04/17	3	28.30	0	0.00	28.75	3	194	1.54%
2023/04/12	1	29.60	0	0.00	29.60	1	242	0.41%
2023/04/10	1	29.35	0	0.00	29.40	1	280	0.36%
2023/04/07	0	0.00	0	30.90	29.45	0	283	0.00%
2023/04/06	2	29.30	0	0.00	29.50	2	291	0.69%
2023/03/31	0	0.00	0	30.30	29.00	0	296	0.00%
2023/03/27	0	0.00	0	30.60	29.25	0	318	0.00%
2023/03/23	1	28.30	0	0.00	28.50	1	352	0.28%
2023/03/22	0	0.00	0	29.90	28.55	0	432	0.00%
2023/03/21	1	28.45	0	0.00	28.40	1	445	0.23%
2023/03/20	0	0.00	0	29.70	28.30	0	459	0.00%
2023/03/17	0	29.80	0	0.00	28.60	0	458	0.00%
2023/03/16	0	30.50	0	0.00	28.60	0	459	0.00%
2023/03/15	0	29.98	0	0.00	29.10	0	458	0.00%
2023/03/09	0	0.00	3	29.60	30.20	-3	456	-0.66%
2023/03/01	0	0.00	0	29.40	28.10	0	434	0.00%
2023/02/01	0	28.70	0	0.00	28.50	0	426	0.01%
2023/01/31	0	0.00	0.1	28.69	28.35	-0.1	425	-0.02%
2023/01/11	0	0.00	0.1	28.40	28.10	-0.1	431	-0.02%
2023/01/10	0.2	28.83	2	28.73	28.40	-1.9	429	-0.43%
2023/01/09	4	28.84	1	28.90	28.85	3	427	0.70%
2023/01/05	1	29.60	0	0.00	29.20	1	430	0.23%
2023/01/03	1	30.10	0	0.00	30.25	1	427	0.23%
2022/12/30	1	31.10	0	0.00	31.00	1	418	0.24%
2022/12/16	0.1	31.00	0	0.00	30.00	0.1	314	0.02%
2022/12/15	0	0.00	1.1	30.03	30.30	-1.1	302	-0.35%
2022/12/14	4	32.26	3	32.53	31.55	1	290	0.34%
2022/12/12	0	0.00	3	29.30	28.65	-3	204	-1.46%
2022/11/28	1	26.50	0	0.00	26.55	1	287	0.35%
2022/11/22	0	0.00	14	27.33	27.30	-14	409	-3.42%
2022/11/21	0	0.00	8	28.03	27.85	-8	418	-1.91%
2022/11/16	2	27.23	0	0.00	27.20	2	450	0.44%
2022/11/09	2	26.58	0	0.00	26.50	2	598	0.33%
2022/11/08	8	26.26	0	0.00	26.10	8	600	1.33%
2022/10/31	0	25.00	0	0.00	24.50	0	601	0.00%
2022/10/25	2	24.00	0	0.00	23.70	2	621	0.32%
2022/10/24	4	25.00	0	0.00	24.90	4	619	0.65%
2022/10/21	4	24.90	0	0.00	24.75	4	620	0.64%
2022/10/11	1	26.50	0	0.00	26.30	1	633	0.16%
2022/10/05	3	28.00	0	0.00	27.70	3	639	0.47%
2022/09/22	0	29.80	0	0.00	29.60	0	679	0.00%
2022/09/13	0	0.00	16	31.27	31.15	-16	705	-2.27%
2022/09/08	1	31.40	0	0.00	31.85	1	712	0.14%
2022/09/06	3	30.57	1	30.45	30.30	2	714	0.28%
2022/09/05	0	0.00	2	31.85	31.85	-2	711	-0.28%
2022/08/31	7	33.81	7	34.60	33.55	0	690	0.00%
2022/08/25	2	32.00	0	0.00	32.25	2	624	0.32%
2022/08/24	0.1	32.25	0	0.00	32.25	0.1	616	0.01%
2022/08/23	0	0.00	1	32.30	31.85	-1	617	-0.16%
2022/08/22	12	33.00	14	34.14	33.00	-2	624	-0.32%
2022/08/19	3	33.45	2	33.55	33.60	1	603	0.17%
2022/08/18	1	31.65	3	30.95	31.90	-2	542	-0.37%
2022/08/05	0	0.00	2	26.88	27.35	-2	772	-0.26%
2022/08/04	0	0.00	1	26.25	26.10	-1	813	-0.12%
2022/08/03	2	26.68	1	27.45	26.65	1	928	0.11%
2022/08/02	1	27.30	0	0.00	27.20	1	993	0.10%
2022/08/01	2	28.80	2	28.83	28.80	0	1,058	0.00%
2022/07/29	1	28.25	1	28.65	28.25	0	1,199	0.00%
2022/07/28	2	28.63	0	0.00	28.40	2	1,305	0.15%
2022/07/27	0	0.00	2	28.98	28.95	-2	1,465	-0.14%
2022/07/25	1	30.50	1	30.70	29.50	0	1,510	0.00%
2022/07/13	0	28.60	0	0.00	28.90	0	1,871	0.00%
2022/07/12	1	28.15	1	27.88	27.85	0	2,601	0.00%
2022/07/11	0	0.00	1	30.50	30.25	-1	2,890	-0.03%
2022/07/08	1	31.05	1	30.50	30.45	0	3,042	0.00%
2022/07/05	1	30.80	0	0.00	31.25	1	3,398	0.03%
2022/07/01	1	30.70	1	30.60	30.35	0	3,568	0.00%
2022/06/30	11	31.95	7	31.54	31.20	4	3,599	0.11%
2022/06/29	2	33.30	2	33.48	33.30	0	3,624	0.00%
2022/06/28	1	34.05	0	0.00	33.10	1	3,647	0.03%
2022/06/27	3	32.65	2	33.25	33.95	1	3,646	0.03%
2022/06/24	3	33.37	3	32.95	33.20	0	3,641	0.00%
2022/06/23	1	33.55	1	34.30	33.00	0	3,653	0.00%
2022/06/22	3	33.95	2	34.05	32.65	1	3,638	0.03%
2022/06/21	5	32.69	11	32.45	34.05	-6	3,633	-0.17%
2022/06/20	11	32.53	0	0.00	31.70	11	3,621	0.30%
2022/06/17	6	33.87	3	34.18	33.80	3	3,610	0.08%
2022/06/16	4	34.94	0	0.00	34.05	4	3,605	0.11%
2022/06/15	2	34.65	0	37.65	34.65	2	3,599	0.05%
2022/06/14	7	33.78	5	33.95	34.25	2	3,600	0.06%
2022/06/13	2	35.13	2	34.75	34.55	0	3,593	0.00%
2022/06/09	1	35.70	0	0.00	36.00	1	3,565	0.03%
2022/06/08	2	35.65	2	36.00	35.95	0	3,554	0.00%
2022/06/06	1	35.30	4	35.83	36.00	-3	3,544	-0.08%
2022/06/01	2	35.00	0	0.00	34.85	2	3,521	0.06%
2022/05/31	4	35.35	4	34.88	34.80	0	3,513	0.00%
2022/05/30	0	0.00	2	33.90	34.80	-2	3,502	-0.06%
2022/05/26	2	34.45	2	33.65	33.15	0	3,471	0.00%
2022/05/19	6	36.24	3	36.67	34.55	3	3,393	0.09%
2022/05/18	1	36.05	4	36.64	35.75	-3	3,325	-0.09%
2022/05/16	0	34.90	0	0.00	35.10	0	3,259	0.00%
2022/05/13	0	0.00	2	34.58	34.55	-2	3,243	-0.06%
2022/05/12	5	34.90	1	35.75	34.00	4	3,224	0.12%
2022/05/11	5	35.77	7	36.39	36.70	-2	3,197	-0.06%
2022/05/10	6	36.05	0	0.00	35.40	6	3,087	0.19%
2022/05/09	2	41.60	2	41.05	39.00	0	3,022	0.00%
2022/05/06	7	40.94	9	41.61	40.50	-2	2,954	-0.07%
2022/05/05	53	40.84	51	40.04	40.00	2	2,817	0.07%
2022/05/04	2	44.43	3	41.35	39.75	-1	2,720	-0.04%
2022/05/03	1	43.40	0	0.00	44.00	1	2,576	0.04%
2022/04/29	19	44.13	6	44.28	44.45	13	2,576	0.50%
2022/04/27	0	0.00	14	45.58	46.75	-14	2,548	-0.55%
2022/04/26	1	41.35	6	42.77	42.50	-5	2,529	-0.20%
2022/04/25	0	0.00	2	48.78	45.90	-2	2,519	-0.08%
2022/04/22	2	49.45	1	52.46	49.35	1	2,512	0.04%
2022/04/21	5	51.88	0	0.00	50.60	5	2,550	0.20%
2022/04/20	14	51.47	13	51.45	54.00	1	2,602	0.04%
2022/04/19	2	55.50	75	52.44	51.30	-73	2,592	-2.82%
2022/04/18	109	59.56	114	59.56	56.80	-5	2,574	-0.19%	大買/大賣/
2022/04/15	94	53.43	39	52.72	55.20	55	1,991	2.76%
2022/04/14	4	49.51	2	49.23	50.20	2	1,769	0.11%
2022/04/13	1	48.65	0.1	47.56	45.70	0.9	1,634	0.05%
2022/04/12	5.2	50.88	5	48.97	48.85	0.2	1,536	0.01%
2022/04/11	1	47.60	1	46.61	47.60	0	1,343	0.00%
2022/04/08	3	43.47	3	44.61	43.30	0	1,301	0.00%
2022/04/07	14	38.40	15	38.49	41.10	-1	1,201	-0.08%
2022/04/06	5	37.22	7	37.66	37.40	-2	1,138	-0.18%
2022/04/01	2	36.95	0	37.90	35.60	2	1,101	0.18%
2022/03/31	3	35.77	3	36.03	36.50	0	1,067	0.00%
2022/03/30	0	0.00	1	33.00	34.50	-1	1,044	-0.10%
2022/03/29	1	32.90	0	0.00	32.70	1	1,044	0.10%
2022/03/28	2	35.20	2	34.70	33.95	0	1,043	0.00%
2022/03/24	0	0.00	1	32.70	33.65	-1	1,078	-0.09%
2022/03/23	2	33.25	1	33.15	33.15	1	1,082	0.09%
2022/03/21	0	32.80	0	0.00	32.60	0	1,111	0.00%
2022/03/16	0	31.50	0	0.00	30.65	0	1,211	0.00%
2022/03/11	0	0.00	1	31.20	31.30	-1	1,246	-0.08%
2022/03/08	0	0.00	0.1	31.60	31.40	-0.1	1,264	-0.01%
2022/03/07	0.1	32.45	0	0.00	32.05	0.1	1,275	0.01%
2022/03/04	0	0.00	0.1	35.00	33.55	-0.1	1,293	-0.01%
2022/02/22	2	36.05	0	36.60	34.75	2	1,319	0.15%
2022/02/11	0	0.00	1	40.45	40.20	-1	1,284	-0.08%
2022/02/10	1	41.50	0	0.00	41.55	1	1,266	0.08%
2022/02/09	0	0.00	2	39.85	40.05	-2	1,255	-0.16%
2022/02/07	7	40.15	5	39.80	39.80	2	1,244	0.16%
2022/01/26	0	0.00	1	39.70	39.80	-1	1,238	-0.08%
2022/01/24	2	44.40	3	43.63	44.45	-1	1,208	-0.08%
2022/01/21	1	42.95	1	42.90	42.00	0	1,177	0.00%
2022/01/20	1	42.00	0	0.00	41.55	1	1,157	0.09%
2022/01/19	0	45.00	0	0.00	43.75	0	1,140	0.00%
2022/01/17	3	48.27	4	46.75	46.50	-1	1,092	-0.09%
2022/01/14	1	50.30	2	49.83	47.65	-1	1,061	-0.09%
2022/01/13	7	50.81	5	50.22	49.50	2	992	0.20%
2022/01/12	2	48.25	3	48.85	48.65	-1	905	-0.11%
2022/01/11	4.1	50.19	4.1	48.74	47.90	0	846	0.00%
2022/01/10	23	50.90	20	52.98	53.20	3	774	0.39%
2022/01/07	15	47.95	16	48.00	48.40	-1	622	-0.16%
2022/01/06	2	44.15	0	0.00	44.00	2	543	0.37%
2022/01/05	0	0.00	2	42.98	42.50	-2	520	-0.38%
2022/01/04	1	43.65	0	0.00	44.20	1	509	0.20%
2022/01/03	1	43.20	2	43.10	41.80	-1	490	-0.20%
2021/12/30	2	41.53	0	0.00	43.00	2	484	0.41%
2021/12/29	0	0.00	1	41.30	40.65	-1	476	-0.21%
2021/12/28	0	42.00	0	0.00	41.45	0	472	0.00%
2021/12/27	1	43.40	1	42.55	42.00	0	473	0.00%
2021/12/24	1	44.48	0	0.00	42.40	1	471	0.21%
2021/12/22	0	0.00	2	44.20	44.75	-2	459	-0.44%
2021/12/21	1	44.30	0	0.00	44.50	1	454	0.22%
2021/12/20	0	0.00	2	47.95	47.40	-2	439	-0.46%
2021/12/17	5	45.40	5	45.40	45.40	0	397	0.00%
2021/12/15	2	42.20	3	41.85	41.35	-1	383	-0.26%
2021/12/14	0	0.00	1	50.60	44.30	-1	360	-0.28%
2021/12/13	5	47.58	0	47.05	49.00	5	307	1.62%
2021/12/10	0	0.00	0	43.95	46.10	0	279	0.00%
2021/12/09	0	0.00	0	42.85	42.80	0	252	0.00%
2021/12/06	0	0.00	1	37.85	37.65	-1	217	-0.46%
2021/12/02	1	36.55	1	36.80	36.35	0	237	0.00%
2021/11/30	0.1	36.40	2	36.13	35.25	-1.9	214	-0.89%
2021/11/26	0	0.00	1	33.90	35.05	-1	178	-0.56%
2021/11/17	1	30.60	0	0.00	30.40	1	151	0.66%
2021/11/10	0	0.00	1	31.25	31.20	-1	159	-0.63%
2021/10/28	1	32.05	0	0.00	32.75	1	173	0.58%
2021/10/27	1	31.85	0	0.00	31.95	1	171	0.58%
2021/10/05	0	0.00	1	30.20	31.20	-1	233	-0.43%
2021/07/26	0	0.00	2	44.30	44.40	-2	1,248	-0.16%
2021/07/23	0	0.00	5	44.56	44.55	-5	1,256	-0.40%
2021/07/21	2	45.28	0	0.00	44.20	2	1,324	0.15%
2021/07/20	1	47.30	0	0.00	46.45	1	1,319	0.08%
2021/07/19	1	45.10	0	0.00	45.20	1	1,306	0.08%
2021/07/06	0	0.00	1	45.80	45.80	-1	1,309	-0.08%
2021/07/05	0	0.00	1	45.65	46.00	-1	1,309	-0.08%
2021/07/01	1	45.50	0	0.00	45.55	1	1,306	0.08%
2021/06/30	0	0.00	2	46.05	46.30	-2	1,305	-0.15%
2021/06/29	0	0.00	3	47.50	46.00	-3	1,304	-0.23%
2021/06/25	0	0.00	2	48.13	47.60	-2	1,298	-0.15%
2021/06/22	1	47.65	0	0.00	47.30	1	1,290	0.08%
2021/06/21	2	48.85	0	0.00	48.60	2	1,286	0.16%
2021/06/18	1	50.30	0	0.00	50.00	1	1,284	0.08%
2021/06/17	1	49.45	0	0.00	49.35	1	1,278	0.08%
2021/06/16	1	49.20	0	0.00	49.15	1	1,276	0.08%
2021/06/11	4	54.15	0	0.00	53.70	4	1,255	0.32%
2021/06/10	9	54.96	6	55.13	53.70	3	1,230	0.24%
2021/06/09	3	53.37	7	53.87	53.60	-4	1,156	-0.35%
2021/06/08	3	53.20	142	55.60	51.40	-139	1,105	-12.57%	大賣/鉅額交易
2021/06/07	143	50.60	0	0.00	50.60	143	1,039	13.76%	大買/鉅額交易
2021/06/03	0	0.00	2	46.35	46.20	-2	1,005	-0.20%
2021/06/02	1	45.40	0	0.00	44.70	1	995	0.10%
2021/05/31	0	0.00	1	47.25	46.30	-1	972	-0.10%
2021/05/25	1	48.75	1	49.85	48.50	0	903	0.00%
2021/05/24	3	55.10	3	55.50	51.90	0	882	0.00%
2021/05/21	2	52.70	2	52.85	52.20	0	851	0.00%
2021/05/20	3	56.30	2	56.50	53.90	1	834	0.12%
2021/05/19	4	57.23	4	57.04	55.20	0	782	0.00%
2021/05/18	6	54.75	232	57.38	56.00	-226	681	-33.16%	大賣/鉅額交易
2021/05/17	227	55.00	1	55.00	55.00	226	576	39.18%	大買/鉅額交易
2021/05/14	4	53.00	3	52.90	50.00	1	564	0.18%
2021/05/13	2	51.90	0	0.00	51.90	2	468	0.43%
2021/05/12	1	47.20	0	0.00	47.20	1	457	0.22%
2021/05/11	1	43.70	0	0.00	42.95	1	439	0.23%
2021/05/04	0	0.00	1	47.50	45.70	-1	446	-0.22%
2021/05/03	1	51.70	4	50.98	48.30	-3	441	-0.68%
2021/04/29	4	49.65	0	0.00	49.90	4	427	0.94%
2021/04/28	2	50.80	2	51.50	51.10	0	424	0.00%
2021/04/23	1	44.10	0	0.00	44.15	1	370	0.27%
2021/04/01	0	0.00	1	48.75	48.60	-1	390	-0.26%
2021/03/16	1	48.45	0	0.00	48.20	1	458	0.22%
2021/02/23	0	0.00	1	60.50	54.00	-1	521	-0.19%
2021/02/22	1	56.50	0	0.00	57.40	1	503	0.20%
2021/01/11	0	0.00	1	52.30	52.10	-1	546	-0.18%
2021/01/08	0	0.00	1	53.70	53.40	-1	544	-0.18%
2021/01/07	1	56.10	0	0.00	55.00	1	550	0.18%
2021/01/05	1	57.40	0	0.00	57.20	1	578	0.17%
2021/01/04	1	58.30	0	0.00	57.20	1	617	0.16%
2020/12/30	1	58.60	0	0.00	58.80	1	618	0.16%
2020/12/28	0	0.00	1	59.90	59.70	-1	625	-0.16%
2020/12/25	1	58.80	0	0.00	59.00	1	627	0.16%
2020/12/24	1	59.20	0	0.00	59.10	1	630	0.16%
2020/12/17	1	56.20	0	0.00	55.30	1	655	0.15%
2020/12/15	1	59.80	0	0.00	58.20	1	654	0.15%
2020/12/11	4	62.68	0	0.00	59.50	4	675	0.59%
2020/12/10	2	64.75	0	0.00	64.30	2	669	0.30%
2020/12/09	4	66.55	2	67.00	65.90	2	674	0.30%
2020/12/04	1	65.30	0	0.00	68.30	1	811	0.12%
2020/12/03	0	0.00	8	68.16	67.50	-8	860	-0.93%
2020/12/02	0	0.00	4	72.68	72.70	-4	888	-0.45%
2020/12/01	0	0.00	29	75.55	75.20	-29	910	-3.19%
2020/11/30	0	0.00	1	76.80	75.80	-1	944	-0.11%
2020/11/24	1	74.90	0	0.00	75.10	1	1,058	0.09%
2020/11/23	1	76.60	0	0.00	76.60	1	1,069	0.09%
2020/11/18	0	0.00	1	79.40	82.00	-1	1,150	-0.09%
2020/11/16	1	77.90	0	0.00	78.20	1	1,332	0.08%
2020/11/13	1	75.00	29	75.25	74.40	-28	1,375	-2.04%
2020/11/12	1	75.00	3	75.10	74.40	-2	1,399	-0.14%
2020/11/11	0	0.00	2	78.20	77.20	-2	1,396	-0.14%
2020/11/09	2	82.30	0	0.00	82.30	2	1,396	0.14%
2020/11/06	0	0.00	5	79.50	79.00	-5	1,408	-0.36%
2020/11/05	0	0.00	3	80.17	80.10	-3	1,433	-0.21%
2020/10/30	3	77.47	0	0.00	77.60	3	1,535	0.20%
2020/10/29	0	0.00	1	74.30	75.50	-1	1,552	-0.06%
2020/10/28	0	0.00	1	79.20	77.80	-1	1,572	-0.06%
2020/10/27	2	80.95	0	0.00	80.70	2	1,571	0.13%
2020/10/16	1	90.50	0	0.00	90.50	1	1,697	0.06%
2020/10/15	1	90.70	2	90.80	90.70	-1	1,715	-0.06%
2020/10/14	5	93.44	3	96.17	94.20	2	1,742	0.11%
2020/10/13	16	89.85	2	91.50	92.50	14	1,752	0.80%
2020/10/12	16	99.05	0	0.00	96.00	16	1,751	0.91%
2020/09/29	0	0.00	1	103.50	103.50	-1	1,914	-0.05%
2020/09/25	1	106.00	1	108.50	104.00	0	2,005	0.00%
2020/09/22	0	0.00	2	121.50	121.50	-2	2,056	-0.10%
2020/09/18	0	0.00	1	123.00	124.00	-1	2,132	-0.05%
2020/09/15	0	0.00	5	118.00	120.00	-5	2,264	-0.22%
2020/09/14	1	118.00	0	0.00	119.00	1	2,391	0.04%
2020/09/11	8	115.69	4	119.38	116.00	4	2,394	0.17%
2020/09/10	8	133.00	20	132.00	125.50	-12	2,362	-0.51%
2020/09/09	1	143.50	0	0.00	138.50	1	2,394	0.04%
2020/09/08	3	144.67	8	143.69	150.50	-5	2,435	-0.21%
2020/09/07	7	139.79	0	0.00	149.50	7	2,437	0.29%
2020/09/04	0	0.00	3	139.00	136.00	-3	2,467	-0.12%
2020/09/03	5	135.50	2	129.50	138.50	3	2,555	0.12%
2020/09/02	0	0.00	1	135.00	134.00	-1	2,609	-0.04%
2020/09/01	1	133.00	1	133.00	138.00	0	2,640	0.00%
2020/08/31	4	139.38	0	0.00	139.50	4	2,616	0.15%
2020/08/28	1	128.50	0	0.00	127.00	1	2,581	0.04%
2020/08/27	1	133.00	2	134.00	131.50	-1	2,568	-0.04%
2020/08/26	2	131.50	0	0.00	131.50	2	2,572	0.08%
2020/08/25	0	0.00	3	127.83	128.50	-3	2,568	-0.12%
2020/08/24	0	0.00	1	135.00	133.50	-1	2,564	-0.04%
2020/08/21	1	132.00	5	135.10	134.00	-4	2,567	-0.16%
2020/08/20	4	125.88	13	128.31	132.00	-9	2,543	-0.35%
2020/08/19	0	0.00	7	119.71	120.00	-7	2,508	-0.28%
2020/08/18	1	105.50	1	109.50	109.50	0	2,528	0.00%
2020/08/17	1	100.00	1	99.60	99.80	0	2,585	0.00%
2020/08/14	0	0.00	3	99.77	100.50	-3	2,610	-0.11%
2020/08/13	2	100.00	0	0.00	100.50	2	2,622	0.08%
2020/08/12	1	100.00	0	0.00	103.50	1	2,660	0.04%
2020/08/11	7	104.64	2	106.25	101.00	5	2,698	0.19%
2020/08/10	1	113.00	2	113.75	111.00	-1	2,724	-0.04%
2020/08/07	0	0.00	10	116.05	116.00	-10	2,819	-0.35%
2020/08/06	10	123.40	0	0.00	120.00	10	2,870	0.35%
2020/08/05	2	112.75	3	119.17	117.50	-1	2,842	-0.04%
2020/08/04	5	109.20	0	0.00	110.50	5	2,809	0.18%
2020/08/03	0	0.00	1	112.00	112.00	-1	2,802	-0.04%
2020/07/29	1	101.00	23	101.27	105.00	-22	2,813	-0.78%
2020/07/28	10	93.40	16	94.34	95.90	-6	2,803	-0.21%
2020/07/27	1	103.50	0	0.00	103.50	1	2,789	0.04%
2020/07/24	4	121.25	18	119.08	114.50	-14	2,783	-0.50%
2020/07/23	12	118.46	14	118.25	118.50	-2	2,767	-0.07%
2020/07/22	4	105.50	1	108.00	108.00	3	2,772	0.11%
2020/07/21	3	101.83	8	98.46	98.30	-5	2,787	-0.18%
2020/07/20	12	93.81	2	93.30	98.00	10	2,783	0.36%
2020/07/17	6	104.83	1	105.00	103.50	5	2,752	0.18%
2020/07/15	2	116.50	3	114.17	114.00	-1	2,738	-0.04%
2020/07/13	9	122.11	3	117.33	121.00	6	2,700	0.22%
2020/07/10	1	126.50	7	128.50	127.00	-6	2,679	-0.22%
2020/07/09	2	139.25	0	0.00	139.00	2	2,631	0.08%
2020/07/08	0	0.00	3	147.00	137.00	-3	2,585	-0.12%
2020/07/07	5	141.60	1	140.50	151.00	4	2,534	0.16%
2020/07/06	1	157.50	0	0.00	154.50	1	2,488	0.04%
2020/07/03	2	155.00	4	155.75	153.00	-2	2,446	-0.08%
2020/07/02	3	164.00	2	164.50	162.00	1	2,394	0.04%
2020/07/01	2	164.75	0	0.00	165.50	2	2,365	0.08%
2020/06/30	1	169.50	1	169.00	165.00	0	2,338	0.00%
2020/06/29	2	172.50	2.3	171.29	171.00	-0.3	2,305	-0.01%
2020/06/24	5	163.10	1	162.50	160.00	4	2,250	0.18%
2020/06/23	10	173.00	0	0.00	170.50	10	2,198	0.45%
2020/06/22	19	174.26	7	175.93	177.50	12	2,154	0.56%
2020/06/19	21	167.55	43	164.44	166.50	-22	2,077	-1.06%
2020/06/18	0	0.00	5	177.00	177.00	-5	1,941	-0.26%
2020/06/17	0	0.00	5	161.00	161.00	-5	1,923	-0.26%
2020/06/16	8	137.81	16	144.88	146.50	-8	1,916	-0.42%
2020/06/15	2	132.25	8	131.56	133.50	-6	1,816	-0.33%
2020/06/12	1	120.00	30	125.08	128.00	-29	1,728	-1.68%
2020/06/11	9	124.31	9	129.72	117.50	0	1,670	0.00%
2020/06/10	26	127.25	6	136.08	135.00	20	1,585	1.26%
2020/06/09	42	104.84	2	111.50	115.50	40	1,465	2.73%