健和興 (3003)-凱基-信義券商分點個股進出

台股 » 個股 » 健和興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健和興

(3003)

可現股當沖

股價
79.4
漲跌
▲1.4
漲幅
+1.79%
成交量
518張
產業
上市電子零組件類股
647人加入追蹤

立即追蹤
本地時間:14:30(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

健和興 (3003)籌碼相關－凱基-信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

凱基-信義券商分點個股進出
凱基-信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
2024/06/06	2	79.90	0	0.00	79.50	2	803	0.25%
2024/06/04	2	80.40	2	80.70	80.70	0	799	0.00%
2024/05/31	2	79.90	4	80.30	80.30	-2	801	-0.25%
2024/05/30	5	80.80	2	81.80	80.90	3	795	0.38%
2024/05/29	4	81.40	0	0.00	81.20	4	789	0.51%
2024/05/28	8	82.10	1	83.00	82.10	7	781	0.90%
2024/05/22	0	0.00	5	80.30	79.20	-5	725	-0.69%
2024/05/16	5	79.70	0	0.00	78.50	5	712	0.70%
2024/05/14	0	0.00	10	79.70	79.50	-10	687	-1.45%
2024/05/09	10	79.28	0	0.00	79.00	10	653	1.53%
2024/05/08	0	0.00	5	77.70	78.00	-5	628	-0.80%
2024/05/07	5	78.20	5	77.50	78.00	0	615	0.00%
2024/05/06	5	76.70	5	76.60	76.60	0	583	0.00%
2024/04/30	5	76.60	10	76.96	75.80	-5	540	-0.92%
2024/04/29	10	75.88	2	75.80	75.90	8	513	1.56%
2024/04/26	3	73.70	6	73.55	73.50	-3	469	-0.64%
2024/04/23	0	0.00	2	72.10	71.20	-2	423	-0.47%
2024/04/22	4	72.23	5	72.60	72.00	-1	413	-0.24%
2023/12/11	0	0.00	1	72.30	72.10	-1	419	-0.24%
2023/12/05	10	73.90	0	0.00	72.80	10	432	2.31%
2023/11/15	0	0.00	1	69.60	69.60	-1	503	-0.20%
2023/11/06	0	0.00	1	68.90	69.00	-1	546	-0.18%
2023/11/02	0	0.00	9	67.60	67.90	-9	567	-1.59%
2023/11/01	0	0.00	10	67.00	66.80	-10	575	-1.74%
2023/10/03	1	72.30	1	73.70	72.40	0	889	0.00%
2023/09/15	3	75.43	3	75.17	74.80	0	1,207	0.00%
2023/09/01	1	72.90	0	0.00	72.20	1	1,838	0.05%
2023/08/15	1	71.50	1	70.82	71.10	0	2,291	0.00%
2023/08/14	0	0.00	0.1	71.20	70.90	-0.1	2,427	0.00%
2023/08/11	0.1	72.40	0	0.00	72.00	0.1	2,439	0.00%
2023/08/09	0	0.00	0.2	76.24	75.00	-0.2	2,447	-0.01%
2023/08/08	1.2	77.94	1.1	77.24	76.50	0.2	2,442	0.01%
2023/08/07	0.1	76.40	0	0.00	76.50	0.1	2,434	0.00%
2023/08/02	0	0.00	0.1	77.20	76.40	-0.1	2,442	0.00%
2023/08/01	1.1	79.03	2	78.60	77.80	-0.9	2,440	-0.04%
2023/07/31	2	80.50	1	79.80	78.60	1	2,444	0.04%
2023/07/28	6	80.50	7.1	80.80	80.00	-1.1	2,431	-0.04%
2023/07/27	1	78.08	0.2	77.70	77.90	0.9	2,368	0.04%
2023/07/26	0.2	76.63	1	77.10	76.50	-0.8	2,370	-0.03%
2023/07/25	1	76.70	0	0.00	77.80	1	2,373	0.04%
2023/07/21	0	0.00	0.1	79.20	78.60	-0.1	2,354	0.00%
2023/07/20	0.1	79.80	0.1	80.00	79.90	0	2,377	0.00%
2023/07/19	0.1	80.30	0.2	80.70	78.90	-0.1	2,390	0.00%
2023/07/18	10.2	80.71	1	81.60	80.70	9.2	2,415	0.38%
2023/07/17	1	83.30	5	83.30	83.00	-4	2,458	-0.16%
2023/07/14	0	0.00	1	80.80	80.50	-1	2,508	-0.04%
2023/07/13	6	80.88	1	80.70	81.20	5	2,524	0.20%
2023/07/06	0	0.00	1	84.10	84.10	-1	2,618	-0.04%
2023/07/05	0	0.00	3	85.10	84.70	-3	2,606	-0.12%
2023/07/04	0	0.00	1	84.10	84.60	-1	2,572	-0.04%
2023/06/30	1	83.60	6	83.73	82.80	-5	2,531	-0.20%
2023/06/29	0	0.00	10	82.25	82.30	-10	2,501	-0.40%
2023/06/28	6	81.13	10.1	81.47	80.50	-4.1	2,482	-0.16%
2023/06/27	12	82.64	0.2	82.70	81.50	11.8	2,465	0.48%
2023/06/26	6.3	84.15	2	84.00	83.50	4.3	2,435	0.18%
2023/06/21	1	85.90	0	0.00	87.70	1	2,370	0.04%
2023/06/20	1	84.10	5	83.66	84.70	-4	2,288	-0.17%
2023/06/19	11	82.83	1.1	82.92	83.10	10	2,263	0.44%
2023/06/16	0	0.00	4.1	85.36	84.30	-4.1	2,236	-0.18%
2023/06/15	3	84.50	0	0.00	84.30	3	2,211	0.14%
2023/06/14	0.1	84.60	0	0.00	84.50	0.1	2,193	0.00%
2023/06/13	0	0.00	1	87.20	87.20	-1	2,124	-0.05%
2023/06/12	20	85.27	35	86.52	87.60	-15	2,033	-0.74%
2023/06/09	6	84.65	5	84.90	84.90	1	1,871	0.05%
2023/06/08	1	81.70	3	82.33	81.80	-2	1,754	-0.11%
2023/06/07	2	83.00	0	0.00	84.20	2	1,702	0.12%
2023/06/02	0	0.00	1	81.90	81.00	-1	1,579	-0.06%
2023/06/01	0	0.00	7	80.61	80.70	-7	1,520	-0.46%
2023/05/31	1	79.40	1	78.60	79.50	0	1,483	0.00%
2023/05/30	0	0.00	1	78.20	78.20	-1	1,469	-0.07%
2023/05/29	0	0.00	1	79.80	79.20	-1	1,459	-0.07%
2023/05/26	1	78.30	3	78.13	78.10	-2	1,429	-0.14%
2023/05/25	1	80.10	266	80.26	80.10	-265	1,401	-18.91%	大賣/鉅額交易
2023/05/24	0	0.00	221	79.96	79.70	-221	1,354	-16.32%	大賣/鉅額交易
2023/05/23	0	0.00	2	78.80	78.80	-2	1,309	-0.15%
2023/05/22	7	78.60	0	0.00	78.30	7	1,294	0.54%
2023/05/19	6	81.35	315	79.72	78.60	-309	1,267	-24.38%	大賣/鉅額交易
2023/05/18	826	81.22	35	81.37	82.30	791	1,118	70.74%	大買/鉅額交易
2023/05/17	0	0.00	1	75.70	75.10	-1	976	-0.10%
2023/05/16	30	73.43	29	73.88	73.50	1	955	0.10%
2023/05/15	24	72.09	1	72.20	72.60	23	942	2.44%
2023/05/04	2	76.10	0	0.00	76.10	2	898	0.22%
2023/05/03	0	0.00	0.1	77.09	76.60	-0.1	897	-0.01%
2023/05/02	0	0.00	0.2	77.34	77.20	-0.2	894	-0.02%
2023/04/28	0	0.00	0.7	76.48	75.90	-0.7	885	-0.08%
2023/04/27	1	76.10	0	0.00	75.60	1	876	0.11%
2023/04/26	0	0.00	4	76.10	76.20	-4	868	-0.46%
2023/04/25	4	75.40	0	0.00	75.00	4	859	0.47%
2023/04/21	0	0.00	1	79.20	76.30	-1	814	-0.12%
2023/04/20	1	79.50	0	0.00	78.30	1	772	0.13%
2023/04/18	0	0.00	3	76.63	76.50	-3	612	-0.49%
2023/04/17	0	0.00	0.1	77.75	78.40	-0.1	581	-0.02%
2023/04/14	0.1	78.40	1	76.80	77.80	-0.9	535	-0.17%
2023/04/13	30	74.25	36	74.68	74.20	-6	452	-1.33%
2023/04/12	1	73.50	0	0.00	73.70	1	406	0.25%
2023/04/10	0	0.00	1	70.60	70.40	-1	390	-0.26%
2023/04/06	0	0.00	1	70.80	71.30	-1	383	-0.26%
2023/03/29	2	70.50	0	0.00	70.50	2	372	0.54%
2023/03/22	0	0.00	1	71.50	71.80	-1	379	-0.26%
2023/03/21	1	71.00	0	0.00	70.70	1	379	0.26%
2023/03/14	1	70.90	1	71.00	71.00	0	382	0.00%
2023/03/13	1	71.50	0	0.00	71.80	1	385	0.26%
2023/03/10	1	72.80	2.1	73.47	72.70	-1.1	387	-0.28%
2023/03/09	10.1	76.03	1	76.50	75.60	9.1	383	2.37%
2023/03/08	0	0.00	2	75.60	75.50	-2	359	-0.56%
2023/03/06	3	73.33	0	0.00	73.40	3	345	0.87%
2023/01/09	0	0.00	1	71.80	71.50	-1	494	-0.20%
2023/01/04	0	0.00	1	70.60	70.60	-1	526	-0.19%
2023/01/03	1	70.90	1	70.60	70.90	0	538	0.00%
2022/12/29	1	69.70	0	0.00	69.70	1	554	0.18%
2022/12/13	0	0.00	15	71.52	71.50	-15	688	-2.18%
2022/12/02	1	75.70	1	74.90	75.00	0	784	0.00%
2022/11/24	5	73.40	5	73.70	73.60	0	862	0.00%
2022/11/17	0	0.00	1	72.20	72.60	-1	1,098	-0.09%
2022/11/16	1	71.50	0.2	71.89	72.20	0.8	1,103	0.07%
2022/11/14	15	71.90	0	0.00	71.70	15	1,099	1.36%
2022/11/11	0.1	70.90	1	70.80	70.70	-0.9	1,104	-0.08%
2022/11/09	1	72.40	0.1	72.00	72.50	0.9	1,154	0.08%
2022/11/08	1.2	71.87	2	71.50	70.80	-0.8	1,211	-0.07%
2022/11/07	0	0.00	1	70.90	71.30	-1	1,234	-0.08%
2022/11/04	1	71.00	0	0.00	70.90	1	1,271	0.08%
2022/11/03	0	0.00	1	70.20	70.80	-1	1,279	-0.08%
2022/10/27	1	67.60	0	0.00	68.20	1	1,370	0.07%
2022/10/26	0	0.00	1	66.60	66.30	-1	1,387	-0.07%
2022/10/25	1	67.30	0	0.00	66.70	1	1,398	0.07%
2022/10/11	0	0.00	1	69.80	69.80	-1	1,907	-0.05%
2022/10/07	1	73.30	0	0.00	73.30	1	1,938	0.05%
2022/10/05	0	0.00	1	73.40	72.00	-1	1,942	-0.05%
2022/10/04	1	71.70	0	0.00	72.80	1	1,940	0.05%
2022/09/28	1	72.00	0	0.00	70.20	1	1,947	0.05%
2022/09/12	0	0.00	2	77.70	78.60	-2	1,893	-0.11%
2022/09/07	2	75.40	0	0.00	75.50	2	1,919	0.10%
2022/09/01	5	82.40	0	0.00	82.10	5	1,858	0.27%
2022/08/30	5	83.60	0	0.00	83.30	5	1,845	0.27%
2022/08/29	5	82.46	0	0.00	82.50	5	1,841	0.27%
2022/08/26	10	86.94	1	87.60	86.60	9	1,785	0.50%
2022/08/25	0	0.00	10	85.78	86.30	-10	1,696	-0.59%
2022/08/22	1	82.80	0	0.00	82.70	1	1,656	0.06%
2022/08/17	0	0.00	4	83.60	83.60	-4	1,640	-0.24%
2022/08/16	11	84.56	0	0.00	84.80	11	1,622	0.68%
2022/08/15	4	84.60	5	84.10	84.60	-1	1,585	-0.06%
2022/08/08	5	81.64	0	0.00	82.50	5	1,521	0.33%
2022/08/03	1	80.20	1	79.60	80.30	0	1,472	0.00%
2022/08/02	0	0.00	1	82.00	82.30	-1	1,458	-0.07%
2022/07/22	0	0.00	7	82.00	80.60	-7	1,250	-0.56%
2022/07/21	3	79.70	0	0.00	81.50	3	1,218	0.25%
2022/07/20	5	81.48	0	0.00	80.80	5	1,169	0.43%
2022/07/19	0	0.00	0.2	81.28	81.90	-0.2	1,107	-0.02%
2022/07/18	0.2	80.40	5	80.16	81.40	-4.8	1,043	-0.46%
2022/07/06	3	71.40	3	70.50	70.50	0	929	0.00%
2022/07/01	0	0.00	2	71.40	69.80	-2	956	-0.21%
2022/06/08	0	0.00	2	78.40	77.60	-2	1,093	-0.18%
2022/06/02	1	76.20	0	0.00	76.60	1	1,090	0.09%
2022/05/31	0	0.00	1	76.80	78.00	-1	1,105	-0.09%
2022/05/19	1	71.60	0	0.00	71.80	1	1,302	0.08%
2022/05/18	1	72.00	2	72.30	72.20	-1	1,315	-0.08%
2022/05/17	3	70.40	0	0.00	70.20	3	1,273	0.24%
2022/05/16	2	69.25	0	0.00	69.20	2	1,252	0.16%
2022/05/12	0	0.00	1	66.40	66.20	-1	1,237	-0.08%
2022/05/11	1	70.10	3	70.00	69.60	-2	1,217	-0.16%
2022/05/06	2	71.10	0	0.00	70.80	2	1,202	0.17%
2022/05/04	1	72.90	0	0.00	72.70	1	1,201	0.08%
2022/04/27	0	0.00	1	71.20	72.30	-1	1,235	-0.08%
2022/04/26	2	75.20	0	0.00	74.60	2	1,211	0.17%
2022/04/25	1	76.00	0	0.00	75.40	1	1,211	0.08%
2022/04/19	1	78.00	0	0.00	78.20	1	1,201	0.08%
2022/04/18	0	0.00	1	78.80	78.60	-1	1,208	-0.08%
2022/04/15	0	0.00	1	81.00	80.40	-1	1,212	-0.08%
2022/04/14	1	77.80	0	0.00	79.20	1	1,221	0.08%
2022/04/13	1	79.10	1	79.10	78.70	0	1,228	0.00%
2022/04/11	0	0.00	10	80.90	80.60	-10	1,223	-0.82%
2022/04/08	1	82.40	1	82.60	82.70	0	1,213	0.00%
2022/04/06	10	86.90	0	0.00	87.70	10	1,200	0.83%
2022/04/01	0	0.00	1	85.20	86.10	-1	1,197	-0.08%
2022/03/31	2	86.35	0.1	86.50	85.70	1.9	1,206	0.16%
2022/03/30	1.1	87.94	1.2	87.32	87.50	-0.1	1,227	-0.01%
2022/03/29	2.2	88.81	3	88.07	87.20	-0.8	1,271	-0.06%
2022/03/28	0	0.00	1	89.30	89.30	-1	1,241	-0.08%
2022/03/25	1	87.80	1	87.00	86.90	0	1,184	0.00%
2022/03/21	0	0.00	0.1	83.10	82.70	-0.1	1,113	-0.01%
2022/03/17	1	82.60	0	0.00	83.00	1	1,146	0.09%
2022/03/11	0.1	82.90	0	0.00	82.90	0.1	1,192	0.01%
2022/03/08	1	81.30	1	82.90	81.50	0	1,217	0.00%
2022/03/07	2	86.30	0	0.00	84.80	2	1,223	0.16%
2022/03/02	0	0.00	1	90.50	90.90	-1	1,294	-0.08%
2022/03/01	0	0.00	1	90.20	90.30	-1	1,302	-0.08%
2022/02/22	1	88.00	1	89.90	90.00	0	1,400	0.00%
2022/02/21	2	89.35	1	88.40	89.50	1	1,458	0.07%
2022/02/15	0	0.00	1	83.70	83.50	-1	1,840	-0.05%
2022/02/14	1	84.10	1	84.70	83.50	0	1,885	0.00%
2022/02/10	0	0.00	0	86.30	86.30	0	1,994	0.00%
2022/02/08	1	86.20	0.2	85.95	86.10	0.8	2,113	0.04%
2022/01/26	1.1	84.22	1	82.60	82.10	0.1	2,318	0.00%
2022/01/25	0	0.00	0.1	84.20	83.80	-0.1	2,561	0.00%
2022/01/21	0.1	83.60	1	84.20	83.50	-0.9	2,842	-0.03%
2022/01/19	0.1	86.90	0	0.00	86.70	0.1	3,149	0.00%
2022/01/17	1	88.20	0	0.00	88.30	1	3,686	0.03%
2022/01/14	0	0.00	1	86.00	86.30	-1	3,773	-0.03%
2022/01/13	2	87.90	0	0.00	87.00	2	3,974	0.05%
2022/01/11	1	88.20	0	0.00	88.00	1	4,422	0.02%
2022/01/07	1	89.60	0	0.00	89.60	1	4,486	0.02%
2022/01/05	0	0.00	4	91.00	90.80	-4	4,490	-0.09%
2021/12/27	0	0.00	1	92.50	92.10	-1	4,659	-0.02%
2021/12/24	2	93.15	3	93.20	93.00	-1	4,689	-0.02%
2021/12/23	2	94.55	0.1	94.40	95.10	1.9	4,678	0.04%
2021/12/20	2.1	91.74	3	91.37	91.20	-0.9	4,752	-0.02%
2021/12/17	1	93.00	1.1	92.10	92.20	-0.1	4,817	0.00%
2021/12/15	1.1	91.91	0	0.00	91.80	1.1	4,935	0.02%
2021/12/14	2	90.60	1	91.30	89.60	1	4,994	0.02%
2021/12/10	0.1	93.00	0	0.00	93.40	0.1	4,993	0.00%
2021/12/09	2	94.10	2	93.40	93.00	0	5,006	0.00%
2021/12/07	0	0.00	1	92.80	92.50	-1	5,033	-0.02%
2021/11/29	4	89.40	1.2	89.03	91.80	2.9	5,632	0.05%
2021/11/26	0.2	91.30	0	0.00	91.10	0.2	5,643	0.00%
2021/11/24	3	93.57	0	0.00	93.60	3	5,749	0.05%
2021/11/23	2	94.70	1.1	94.23	94.50	1	5,933	0.02%
2021/11/19	1.1	97.54	30.1	97.72	97.60	-29	6,495	-0.45%
2021/11/18	0	0.00	1	100.50	99.90	-1	6,829	-0.01%
2021/11/17	0	0.00	4	99.28	98.30	-4	6,955	-0.06%
2021/11/16	2.1	100.48	11	97.85	97.60	-9	6,985	-0.13%
2021/11/15	1	97.40	2	99.00	100.50	-1	6,924	-0.01%
2021/11/12	6	97.33	4.2	97.44	97.40	1.9	6,955	0.03%
2021/11/11	1.1	95.81	0.1	96.00	94.20	1	6,996	0.01%
2021/11/10	0.1	94.90	0	0.00	95.50	0.1	7,004	0.00%
2021/11/09	40	97.36	5.1	96.67	96.40	34.9	7,025	0.50%
2021/11/08	1.1	94.42	50	95.10	94.10	-48.9	6,991	-0.70%
2021/11/04	4	100.00	0.1	97.20	96.40	4	6,983	0.06%
2021/11/03	0.1	97.60	0	0.00	97.60	0.1	7,054	0.00%
2021/11/02	1.1	97.44	2.1	102.11	98.20	-1	7,103	-0.01%
2021/11/01	1	98.50	3.2	99.01	101.50	-2.2	6,882	-0.03%
2021/10/29	2	96.20	65	95.90	96.90	-63	6,737	-0.94%
2021/10/28	1.1	94.01	71	94.86	94.20	-70	6,634	-1.05%
2021/10/27	2.2	97.55	670	99.49	97.50	-667.9	6,530	-10.23%	大賣/鉅額交易
2021/10/26	232	102.15	10.1	100.63	97.80	222	6,410	3.46%	大買/鉅額交易
2021/10/25	17	97.99	24	98.55	98.40	-7	6,101	-0.11%
2021/10/22	1.1	95.78	1	95.20	95.90	0.1	6,001	0.00%
2021/10/21	102	94.90	858	96.32	94.90	-756	5,997	-12.61%	大買/大賣/鉅額交易
2021/10/20	34	95.52	7	97.09	96.60	27	5,837	0.46%
2021/10/19	100	93.67	1	93.40	93.00	99	5,619	1.76%
2021/10/18	1	88.90	1	89.90	88.80	0	5,620	0.00%
2021/10/15	17	88.71	5	89.00	88.20	12	5,723	0.21%
2021/10/14	2	85.15	2	85.35	85.50	0	5,783	0.00%
2021/10/13	2	86.75	1	85.10	85.00	1	5,824	0.02%
2021/10/12	3	89.10	1	87.70	87.70	2	5,902	0.03%
2021/10/08	3	90.10	1	89.70	89.70	2	5,993	0.03%
2021/10/07	201	89.60	11	87.49	89.70	190	6,080	3.12%	大買/鉅額交易
2021/10/05	2	83.35	0	0.00	84.50	2	6,616	0.03%
2021/10/04	3	81.37	10	84.09	82.00	-7	6,680	-0.10%
2021/10/01	4	84.38	1	84.00	84.00	3	6,721	0.04%
2021/09/30	11	88.05	0	0.00	87.80	11	6,777	0.16%
2021/09/29	2	86.80	0	0.00	86.40	2	6,924	0.03%
2021/09/28	0	0.00	5	90.00	88.80	-5	7,025	-0.07%
2021/09/27	2	90.05	8	90.41	90.10	-6	7,113	-0.08%
2021/09/24	1	93.10	1	93.60	92.90	0	7,127	0.00%
2021/09/23	3	92.83	15	92.80	93.50	-12	7,123	-0.17%
2021/09/22	1	89.00	1	89.90	89.30	0	7,123	0.00%
2021/09/16	1	86.60	0.1	86.80	86.10	0.9	7,370	0.01%
2021/09/15	2.1	86.70	1.1	86.57	85.60	1.1	7,477	0.01%
2021/09/14	1	86.60	0.1	87.30	86.60	1	7,623	0.01%
2021/09/13	5.1	86.90	0	0.00	86.60	5.1	7,790	0.07%
2021/09/10	7	88.39	0	0.00	88.30	7	7,963	0.09%
2021/09/09	2	88.90	0	0.00	88.90	2	8,255	0.02%
2021/09/08	8	88.96	3.2	91.16	87.30	4.8	8,338	0.06%
2021/09/07	2.2	94.16	11	91.63	91.20	-8.8	8,332	-0.11%
2021/09/06	9	97.53	3	98.07	97.50	6	8,250	0.07%
2021/09/03	10	93.53	0.1	93.60	93.50	10	8,082	0.12%
2021/09/02	0.1	93.70	9	93.99	92.60	-9	8,057	-0.11%
2021/09/01	0	0.00	4	96.08	96.00	-4	7,982	-0.05%
2021/08/31	0	0.00	2	97.90	96.30	-2	7,992	-0.03%
2021/08/30	2	98.10	1	98.00	97.00	1	8,003	0.01%
2021/08/27	3	98.47	2	102.75	97.50	1	7,950	0.01%
2021/08/26	22	101.41	28	102.80	103.00	-6	7,750	-0.08%
2021/08/25	73	102.72	82	101.99	104.00	-9	7,591	-0.12%
2021/08/24	29	100.10	21.3	101.47	102.50	7.7	7,200	0.11%
2021/08/23	76.3	95.12	0	0.00	98.00	76.3	6,866	1.11%
2021/08/20	95	89.47	6	90.78	92.50	89	6,756	1.32%
2021/08/19	3	89.77	9	89.13	87.50	-6	6,756	-0.09%
2021/08/18	44	86.73	1	83.00	91.70	43	6,884	0.62%
2021/08/17	3	87.90	4	89.23	87.90	-1	6,778	-0.01%
2021/08/16	2	86.75	2.1	85.77	84.80	-0.1	6,644	0.00%
2021/08/13	3.1	90.04	3.1	91.10	88.60	0	6,632	0.00%
2021/08/12	3	89.80	0.1	91.50	92.00	3	6,606	0.04%
2021/08/11	2.2	88.91	2	88.25	89.20	0.2	6,589	0.00%
2021/08/10	3	91.40	34	90.48	91.10	-31	6,560	-0.47%
2021/08/09	27	95.72	18	94.78	92.40	9	6,582	0.14%
2021/08/06	33	93.97	4	93.38	91.80	29	6,442	0.45%
2021/08/04	0	0.00	1	92.60	91.10	-1	6,427	-0.02%
2021/08/03	1	92.30	2	91.65	92.10	-1	6,468	-0.02%
2021/08/02	0	0.00	2	90.45	92.70	-2	6,484	-0.03%
2021/07/30	2	91.25	0	0.00	89.80	2	6,495	0.03%
2021/07/29	2	91.00	2	91.25	92.60	0	6,491	0.00%
2021/07/28	2	87.80	3	84.97	88.70	-1	6,481	-0.02%
2021/07/27	7	92.99	6	90.32	90.30	1	6,507	0.02%
2021/07/26	1	92.50	0	0.00	93.00	1	6,493	0.02%
2021/07/23	1	95.00	7	92.96	92.50	-6	6,524	-0.09%
2021/07/22	2	93.20	1	92.00	94.20	1	6,497	0.02%
2021/07/21	3	90.87	1	89.50	90.50	2	6,443	0.03%
2021/07/20	2	86.10	1	85.50	86.70	1	6,462	0.02%
2021/07/19	2	90.55	1	91.20	90.30	1	6,465	0.02%
2021/07/16	1	89.80	2	91.05	90.20	-1	6,516	-0.02%
2021/07/15	6	89.60	6.2	90.29	91.70	-0.2	6,505	0.00%
2021/07/14	1.2	89.31	1	87.90	88.20	0.2	6,499	0.00%
2021/07/13	7	100.34	8.2	98.89	93.50	-1.2	6,591	-0.02%
2021/07/12	12.2	93.47	10	94.40	97.90	2.2	6,350	0.03%
2021/07/09	6	90.63	34	89.83	89.00	-28	6,326	-0.44%
2021/07/08	0	0.00	102	88.85	89.00	-102	6,355	-1.60%	大賣/鉅額交易
2021/07/07	0	0.00	23	89.61	87.30	-23	6,379	-0.36%
2021/07/06	149	90.72	300	89.82	88.80	-151	6,515	-2.32%	大買/大賣/鉅額交易
2021/07/05	423	87.67	2	86.60	87.80	421	6,438	6.54%	大買/鉅額交易
2021/07/02	263	85.77	4	83.88	86.20	259	6,500	3.98%	大買/鉅額交易
2021/07/01	0	0.00	41	82.77	81.50	-41	6,690	-0.61%
2021/06/30	1	83.30	201	83.06	83.20	-200	6,737	-2.97%	大賣/鉅額交易
2021/06/29	1	85.20	2	83.30	84.00	-1	6,752	-0.01%
2021/06/28	3	87.77	2	87.90	85.50	1	6,672	0.01%
2021/06/25	713	87.75	10	88.10	86.60	703	6,619	10.62%	大買/鉅額交易
2021/06/24	0	0.00	0.5	85.20	85.40	-0.5	6,408	-0.01%
2021/06/23	11	83.83	13.4	84.08	85.20	-2.4	6,305	-0.04%
2021/06/22	2.4	84.27	8	84.60	81.80	-5.7	6,205	-0.09%
2021/06/21	29	82.89	34	83.14	83.50	-5	6,049	-0.08%
2021/06/18	22	82.01	36	80.85	81.50	-14	5,942	-0.24%
2021/06/17	41	79.13	11	78.90	77.80	30	5,761	0.52%
2021/06/16	1	75.80	1	77.00	76.90	0	5,735	0.00%
2021/06/15	2	76.15	0	0.00	77.50	2	5,772	0.03%
2021/06/11	5	74.92	5	74.46	74.70	0	5,727	0.00%
2021/06/10	2	73.40	0	0.00	73.30	2	5,872	0.03%
2021/06/09	3	74.00	0	0.00	73.20	3	5,870	0.05%
2021/06/08	7	75.01	1	75.30	74.60	6	5,857	0.10%
2021/06/07	1	72.90	0	0.00	76.30	1	5,820	0.02%
2021/06/02	1	74.10	3	73.40	74.20	-2	5,706	-0.04%
2021/06/01	1	74.20	1	74.60	74.90	0	5,666	0.00%
2021/05/31	0	0.00	1	73.90	74.20	-1	5,624	-0.02%
2021/05/28	5	73.34	3	72.23	72.60	2	5,546	0.04%
2021/05/27	1	69.70	15	68.85	69.80	-14	5,451	-0.26%
2021/05/26	8	68.61	8	70.04	67.80	0	5,361	0.00%
2021/05/25	1	66.30	6	67.40	66.60	-5	5,177	-0.10%
2021/05/21	0	0.00	5	63.50	64.00	-5	5,230	-0.10%
2021/05/20	5	61.60	0	0.00	61.40	5	5,361	0.09%
2021/05/19	20	62.53	1	62.10	63.10	19	5,430	0.35%
2021/05/18	1	60.10	0	0.00	63.00	1	5,490	0.02%
2021/05/17	2	57.45	2	58.50	57.60	0	5,559	0.00%
2021/05/14	1	62.90	1	62.10	62.50	0	5,520	0.00%
2021/05/13	0.1	65.50	1	64.50	64.00	-0.9	5,491	-0.02%
2021/05/12	2	65.35	1	66.00	66.10	1	5,467	0.02%
2021/05/11	2	69.45	1	68.90	68.10	1	5,427	0.02%
2021/05/10	1.1	73.47	0	0.00	72.00	1.1	5,421	0.02%
2021/05/07	0	0.00	1	74.50	74.90	-1	5,478	-0.02%
2021/05/05	1	73.00	1	71.30	71.10	0	5,611	0.00%
2021/05/04	3	73.60	2	72.60	71.80	1	5,767	0.02%
2021/05/03	1	72.50	6	75.23	74.20	-5	5,790	-0.09%
2021/04/29	1	76.30	0	0.00	75.70	1	5,855	0.02%
2021/04/27	5	78.36	0	0.00	77.20	5	6,263	0.08%
2021/04/26	2	77.00	1	78.80	78.90	1	6,979	0.01%
2021/04/22	1.1	76.64	0	0.00	73.10	1.1	7,253	0.02%
2021/04/20	1.2	76.96	2	77.35	77.70	-0.8	7,088	-0.01%
2021/04/19	1	73.60	1	78.30	76.40	0	7,014	0.00%
2021/04/15	1	72.40	30	72.98	71.90	-29	6,707	-0.43%
2021/04/14	30	68.87	1	67.20	70.30	29	6,525	0.44%
2021/04/12	6	69.40	6	71.90	71.00	0	6,414	0.00%
2021/04/09	0	0.00	1	67.60	67.90	-1	6,332	-0.02%
2021/04/08	0	0.00	7	70.57	69.00	-7	6,434	-0.11%
2021/04/07	4	68.53	5	68.90	67.20	-1	6,355	-0.02%
2021/04/06	5	65.40	5	62.40	66.50	0	6,081	0.00%
2021/04/01	5	60.80	0	0.00	60.50	5	6,100	0.08%
2021/03/23	5	58.20	0	0.00	58.20	5	5,917	0.08%
2021/03/22	0	0.00	1	61.80	60.20	-1	5,817	-0.02%
2021/03/18	0	0.00	1	59.20	60.60	-1	5,595	-0.02%
2021/03/17	0	0.00	1	58.40	58.20	-1	5,471	-0.02%
2021/03/16	1	58.80	2	58.10	58.80	-1	5,433	-0.02%
2021/03/12	0	0.00	3	55.50	55.20	-3	5,273	-0.06%
2021/03/05	0	0.00	1	54.20	54.60	-1	5,248	-0.02%
2021/03/04	2	54.50	2	54.80	54.10	0	5,258	0.00%
2021/03/03	2	54.80	0	0.00	54.90	2	5,271	0.04%
2021/02/25	0	0.00	2	56.30	56.00	-2	5,309	-0.04%
2021/02/24	1	56.20	1	55.50	55.50	0	5,348	0.00%
2021/02/23	1	57.60	1	56.70	57.00	0	5,341	0.00%
2021/02/22	2	58.65	2	58.50	58.80	0	5,289	0.00%
2021/02/19	2	56.55	0	0.00	57.40	2	5,130	0.04%
2021/02/18	1	56.00	0	0.00	56.20	1	5,046	0.02%
2021/02/01	0	0.00	2	51.40	51.00	-2	4,848	-0.04%
2021/01/28	1	56.60	1	55.20	55.60	0	4,688	0.00%
2021/01/27	2	56.20	1.3	56.51	56.80	0.7	4,582	0.02%
2021/01/26	3	56.30	0.5	56.30	55.30	2.5	4,442	0.06%
2021/01/25	0	0.00	1	57.60	55.00	-1	4,231	-0.02%
2021/01/22	13.8	55.14	12	55.10	57.40	1.8	4,107	0.04%
2021/01/21	0	0.00	1	58.10	56.10	-1	3,967	-0.03%
2021/01/20	0	0.00	3	59.50	58.10	-3	3,767	-0.08%
2021/01/19	8	60.79	31	60.83	59.30	-23	3,400	-0.68%
2021/01/18	28	57.20	0	0.00	57.20	28	2,591	1.08%
2021/01/12	0	0.00	1	46.10	46.05	-1	1,997	-0.05%
2021/01/11	2	47.53	0	0.00	47.70	2	1,964	0.10%
2021/01/05	0	0.00	4.1	49.09	48.70	-4.1	1,799	-0.23%
2021/01/04	1	50.60	14	49.89	49.40	-13	1,749	-0.74%
2020/12/31	1	47.40	0.2	50.30	49.15	0.8	1,599	0.05%
2020/12/29	0	0.00	0	45.90	45.00	0	1,275	0.00%
2020/12/28	0.3	46.60	0	0.00	45.90	0.3	1,235	0.02%
2020/12/25	0	0.00	5	44.94	46.70	-5	1,091	-0.46%
2020/12/21	1	41.90	0	0.00	41.75	1	954	0.10%
2020/12/17	1	42.60	0	0.00	42.60	1	956	0.10%
2020/12/09	0	0.00	1	43.95	44.50	-1	939	-0.11%
2020/12/04	0	0.00	1	43.25	43.30	-1	892	-0.11%
2020/12/03	0	0.00	3	44.05	43.40	-3	891	-0.34%
2020/12/02	0	0.00	1	43.20	43.35	-1	900	-0.11%
2020/11/26	3	43.00	0	0.00	43.15	3	994	0.30%
2020/11/25	0	0.00	1	43.50	43.45	-1	1,008	-0.10%
2020/11/23	0	0.00	3	43.65	43.55	-3	949	-0.32%
2020/11/16	2	41.63	1	41.20	41.00	1	844	0.12%
2020/11/10	1	42.55	0	0.00	41.70	1	818	0.12%
2020/11/09	0	0.00	10	39.25	40.25	-10	737	-1.36%
2020/10/14	10	38.60	0	0.00	38.60	10	928	1.08%
2020/10/06	0	0.00	2	39.70	39.85	-2	985	-0.20%
2020/09/18	0	0.00	3	42.20	42.20	-3	1,514	-0.20%
2020/09/15	1	41.85	2	41.35	41.90	-1	1,510	-0.07%
2020/09/07	10	41.70	0	0.00	41.70	10	1,561	0.64%
2020/09/02	1	42.65	0	0.00	41.90	1	1,563	0.06%
2020/09/01	4	43.84	3	44.35	42.85	1	1,551	0.06%
2020/08/27	0	0.00	1	41.10	41.10	-1	1,413	-0.07%
2020/08/26	0	0.00	1	41.15	40.85	-1	1,415	-0.07%
2020/08/21	0	0.00	10	39.35	39.70	-10	1,542	-0.65%
2020/08/19	0	0.00	3	40.77	40.60	-3	1,577	-0.19%
2020/08/18	0	0.00	2	40.50	40.40	-2	1,569	-0.13%
2020/08/17	0	0.00	1	40.15	40.15	-1	1,577	-0.06%
2020/08/13	2	39.70	2	40.40	39.75	0	1,588	0.00%
2020/08/10	1	39.60	0	0.00	39.60	1	1,598	0.06%
2020/08/07	0	0.00	6	41.51	41.85	-6	1,575	-0.38%
2020/08/06	0	0.00	8	42.69	42.40	-8	1,575	-0.51%
2020/08/05	0	0.00	2	41.85	41.45	-2	1,529	-0.13%
2020/08/04	0	0.00	3	41.70	41.45	-3	1,539	-0.19%
2020/08/03	1	41.40	0	0.00	41.20	1	1,569	0.06%
2020/07/30	2	41.80	0	0.00	42.25	2	1,570	0.13%
2020/07/28	0	0.00	1	40.45	39.30	-1	1,558	-0.06%
2020/07/27	0	0.00	8	40.63	40.50	-8	1,556	-0.51%
2020/07/23	1	43.15	3	43.02	43.15	-2	1,542	-0.13%
2020/07/22	1	43.55	0	0.00	43.60	1	1,538	0.07%
2020/07/20	1	43.05	0	0.00	42.50	1	1,532	0.07%
2020/07/17	1	43.60	0	0.00	43.25	1	1,528	0.07%
2020/07/16	1	44.10	0	0.00	44.40	1	1,527	0.07%
2020/07/15	13	45.26	3	45.90	45.00	10	1,530	0.65%
2020/07/14	9	45.77	2	46.10	45.50	7	1,556	0.45%
2020/07/13	5	45.23	0	0.00	45.30	5	1,597	0.31%
2020/07/10	2	44.60	0	0.00	44.80	2	1,598	0.13%
2020/07/09	3	46.08	38	45.93	46.35	-35	1,572	-2.23%
2020/07/08	48	46.79	5	47.62	47.65	43	1,532	2.81%
2020/07/07	3	45.03	35	45.40	44.90	-32	1,417	-2.26%
2020/07/06	0	0.00	2	45.05	45.45	-2	1,390	-0.14%
2020/07/03	52	46.07	20	45.50	44.80	32	1,365	2.34%
2020/07/02	27	46.04	31	45.29	45.50	-4	1,349	-0.30%
2020/07/01	546	44.63	20	45.80	45.80	526	1,203	43.72%	大買/鉅額交易
2020/06/01	0	0.00	12	41.67	41.60	-12	1,034	-1.16%
2020/05/28	12	44.44	0	0.00	41.55	12	1,015	1.18%
2020/05/26	1	39.30	0	0.00	39.25	1	845	0.12%
2020/05/25	2	39.00	0	0.00	39.10	2	835	0.24%
2020/05/20	1	39.00	0	0.00	39.00	1	810	0.12%
2020/05/12	0	0.00	40	38.96	38.80	-40	747	-5.35%
2020/05/08	5	39.75	5	40.15	39.00	0	726	0.00%
2020/04/30	10	38.40	0	0.00	38.35	10	702	1.42%
2020/04/28	10	37.95	0	0.00	37.75	10	711	1.41%
2020/04/16	25	35.60	5	36.82	38.00	20	692	2.89%
2020/04/09	0.6	32.60	0	0.00	32.60	0.6	658	0.09%
2020/03/31	0.2	30.75	0	0.00	30.75	0.2	749	0.03%
2020/03/17	0	0.00	5	31.05	32.00	-5	807	-0.62%
2020/02/17	0	0.00	5	43.35	43.25	-5	916	-0.55%
2020/02/03	0	0.00	6	42.27	42.55	-6	1,109	-0.54%
2020/01/31	2	45.20	0	0.00	44.85	2	1,149	0.17%
2020/01/30	4	44.76	10	46.00	44.65	-6	1,174	-0.51%
2020/01/13	1	48.35	0	0.00	48.05	1	1,511	0.07%
2020/01/08	1	46.85	1	46.75	46.80	0	1,761	0.00%
2020/01/07	2	47.50	0	0.00	47.15	2	1,769	0.11%
2020/01/06	3	48.57	0	0.00	48.30	3	1,806	0.17%
2020/01/02	0	0.00	1	49.20	49.50	-1	1,818	-0.05%
2019/12/31	1	49.55	0	0.00	49.50	1	1,829	0.05%
2019/12/30	10	51.10	23	51.12	51.30	-13	1,827	-0.71%
2019/12/27	4	49.36	0	0.00	49.40	4	1,814	0.22%
2019/12/26	0	0.00	97	49.70	49.70	-97	1,904	-5.09%
2019/12/18	10	49.76	0	0.00	49.65	10	1,982	0.50%
2019/12/16	8	49.60	0	0.00	49.60	8	1,943	0.41%
2019/12/02	1	46.70	4	46.55	46.25	-3	1,836	-0.16%
2019/11/25	2	48.10	0	0.00	48.00	2	1,734	0.12%
2019/11/14	1	48.00	0	0.00	47.85	1	1,704	0.06%
2019/11/13	15	48.42	0	0.00	49.20	15	1,690	0.89%
2019/11/11	0	0.00	8	48.10	47.55	-8	1,662	-0.48%
2019/11/08	2	48.68	0	0.00	49.00	2	1,647	0.12%
2019/11/07	2	49.40	5	49.40	48.30	-3	1,637	-0.18%
2019/11/05	2	50.70	0	0.00	50.00	2	1,584	0.13%
2019/11/04	0	0.00	1	51.50	50.80	-1	1,566	-0.06%
2019/10/31	2	51.50	0	0.00	51.10	2	1,542	0.13%
2019/10/25	85	51.82	0	0.00	50.20	85	1,347	6.31%
2019/10/23	0	0.00	1	52.10	50.70	-1	1,269	-0.08%
2019/10/22	10	51.40	10	51.75	51.80	0	1,196	0.00%
2019/10/21	0	0.00	2	48.55	49.00	-2	1,023	-0.20%
2019/10/18	5	48.00	0	0.00	48.20	5	992	0.50%
2019/10/17	6	48.13	4	48.26	48.20	2	963	0.21%
2019/10/16	4	48.75	4	49.20	47.10	0	886	0.00%
2019/10/09	6	45.73	0	0.00	46.00	6	677	0.89%
2019/10/08	4	45.60	0	0.00	45.55	4	664	0.60%
2019/10/04	2	46.20	0	0.00	45.90	2	648	0.31%
2019/10/02	0	0.00	5	46.00	45.90	-5	602	-0.83%
2019/10/01	0	0.00	3	44.65	45.20	-3	506	-0.59%
2019/09/27	6	43.11	3	43.65	43.20	3	464	0.65%
2019/06/27	0	0.00	1	41.50	41.70	-1	649	-0.15%
2019/06/20	1	41.10	0	0.00	41.60	1	673	0.15%
2019/04/29	0	0.00	1	45.25	44.95	-1	1,240	-0.08%
2019/04/17	1	49.45	0	0.00	47.90	1	1,381	0.07%
2019/04/16	5	46.70	0	0.00	47.50	5	1,295	0.39%
2019/03/04	1	44.55	1	44.85	44.55	0	1,344	0.00%
2019/02/20	0	0.00	4	46.35	46.40	-4	1,302	-0.31%
2019/02/11	0	0.00	234	45.11	45.70	-234	1,142	-20.47%	大賣/鉅額交易
2019/01/23	20	44.85	0	0.00	44.85	20	1,097	1.82%
2019/01/21	218	46.20	0	0.00	46.05	218	1,090	20.00%	大買/鉅額交易
2019/01/17	0	0.00	14	45.10	45.10	-14	1,031	-1.36%
2019/01/14	14	43.50	1	44.55	45.40	13	953	1.36%
2019/01/11	0	0.00	1	44.20	43.25	-1	904	-0.11%
2018/12/26	1	44.10	0	0.00	42.85	1	846	0.12%
2018/12/14	1	42.90	0	0.00	43.25	1	799	0.13%
2018/11/30	0	0.00	5	44.25	44.95	-5	709	-0.71%
2018/11/29	2	45.15	3	45.15	44.40	-1	663	-0.15%
2018/11/28	7	44.08	2	44.25	43.70	5	613	0.81%
2018/10/29	1	37.15	11	37.15	36.80	-10	614	-1.63%
2018/10/26	10	39.62	0	0.00	37.65	10	622	1.61%
2018/10/04	2	48.50	0	0.00	47.40	2	532	0.38%
2018/10/02	1	50.20	0	0.00	50.00	1	519	0.19%
2018/10/01	1	50.10	3	49.17	50.40	-2	495	-0.40%
2018/09/13	1	43.50	2	43.75	43.70	-1	481	-0.21%
2018/09/12	1	43.60	0	0.00	43.90	1	477	0.21%
2018/08/28	0	0.00	1	48.80	48.55	-1	506	-0.20%
2018/08/27	0	0.00	2	48.35	48.80	-2	511	-0.39%
2018/08/24	3	48.00	0	0.00	47.60	3	516	0.58%
2018/08/23	2	48.50	0	0.00	48.70	2	523	0.38%
2018/08/22	0	0.00	2	48.80	48.70	-2	525	-0.38%
2018/08/21	2	48.50	0	0.00	48.70	2	525	0.38%
2018/08/20	2	48.75	4	48.90	48.70	-2	528	-0.38%
2018/08/17	3	48.52	3	49.13	48.70	0	527	0.00%
2018/08/16	1	49.15	3	48.92	49.20	-2	519	-0.39%
2018/08/15	2	48.55	0	0.00	48.60	2	516	0.39%
2018/08/13	3	49.57	1	49.30	48.95	2	510	0.39%
2018/08/10	0	0.00	1	51.80	51.50	-1	501	-0.20%
2018/08/09	3	52.77	11	52.73	52.30	-8	498	-1.60%
2018/08/08	13	54.14	5	54.02	53.70	8	497	1.61%
2018/08/07	3	53.07	11	53.02	53.00	-8	471	-1.70%
2018/08/06	21	52.64	10	53.60	53.60	11	457	2.40%
2018/08/03	2	51.00	2	50.85	52.00	0	416	0.00%
2018/08/02	0	0.00	2	48.35	48.45	-2	363	-0.55%
2018/05/17	0	0.00	7	53.20	53.60	-7	646	-1.08%
2018/04/24	3	52.00	33	52.07	51.60	-30	820	-3.66%
2018/04/23	8	54.14	1	55.50	53.80	7	831	0.84%
2018/04/20	0	0.00	7	54.86	54.80	-7	835	-0.84%
2018/04/19	10	55.64	0	0.00	55.80	10	827	1.21%
2018/04/18	0	0.00	10	56.69	56.10	-10	824	-1.21%
2018/04/16	0	0.00	10	56.90	57.00	-10	827	-1.21%
2018/03/15	0	0.00	12	56.10	56.10	-12	957	-1.25%
2018/02/23	0	0.00	7	54.91	54.50	-7	1,284	-0.55%
2018/02/22	0	0.00	1	53.80	53.40	-1	1,313	-0.08%
2018/02/21	8	51.75	0	0.00	52.20	8	1,316	0.61%
2018/02/09	0	0.00	6	48.00	48.80	-6	1,322	-0.45%
2018/02/06	6	51.50	0	0.00	50.70	6	1,330	0.45%
2018/02/02	0	0.00	5	57.10	57.00	-5	1,332	-0.38%
2018/01/31	0	0.00	1	58.00	58.10	-1	1,378	-0.07%
2018/01/26	0	0.00	1	60.30	60.00	-1	1,464	-0.07%
2018/01/23	7	62.69	0	0.00	61.50	7	1,558	0.45%
2018/01/03	2	64.40	0	0.00	64.50	2	2,682	0.07%
2018/01/02	0	0.00	7	64.39	64.50	-7	2,695	-0.26%