健和興 (3003)-高橋券商分點個股進出

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
75.3
漲跌
▼0.7
漲幅
-0.92%
成交量
1,095張
產業
上市電子零組件類股▲1.25%
650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

健和興 (3003)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/12/09	3.2	76.80	0	0.00	76.10	3.2	2,597	0.12%
2024/12/06	3.2	78.35	1	77.70	77.60	2.2	2,616	0.08%
2024/12/05	6	82.68	1	81.30	80.80	5	2,676	0.19%
2024/12/04	0	0.00	1	82.30	82.70	-1	2,550	-0.04%
2024/12/03	1	79.00	4	80.18	79.60	-3	2,475	-0.12%
2024/11/29	0	0.00	2	77.20	78.00	-2	2,528	-0.08%
2024/11/28	2	74.85	0	0.00	75.50	2	2,525	0.08%
2024/11/27	2	77.85	0	0.00	76.20	2	2,563	0.08%
2024/11/26	1	78.80	1	78.30	78.40	0	2,558	0.00%
2024/11/25	1	77.30	4	79.25	80.00	-3	2,529	-0.12%
2024/11/22	2	75.20	6.3	77.49	78.10	-4.3	2,491	-0.17%
2024/11/20	1	74.80	0	0.00	74.60	1	2,467	0.04%
2024/11/19	0	0.00	2.1	75.63	75.20	-2.1	2,475	-0.08%
2024/11/18	1	74.80	0	0.00	74.10	1	2,477	0.04%
2024/11/15	4	76.65	0	0.00	75.50	4	2,486	0.16%
2024/11/14	4.4	79.05	1.2	77.95	78.00	3.2	2,472	0.13%
2024/11/13	10.2	81.66	14	81.81	82.00	-3.8	2,405	-0.16%
2024/11/12	6	77.90	1	79.90	77.20	5	2,225	0.22%
2024/11/11	1	81.50	1	81.80	81.50	0	2,185	0.00%
2024/11/08	1	74.50	1	74.40	74.40	0	2,146	0.00%
2024/10/29	1	74.20	0	0.00	74.60	1	2,179	0.05%
2024/10/28	1	76.80	1	76.70	76.30	0	2,163	0.00%
2024/10/23	0	0.00	1	77.60	78.20	-1	2,140	-0.05%
2024/10/22	1	77.30	0	0.00	77.50	1	2,128	0.05%
2024/10/21	1	80.40	0	0.00	80.00	1	2,101	0.05%
2024/10/18	0	0.00	1	80.70	80.70	-1	2,101	-0.05%
2024/10/17	1	81.10	0	0.00	80.20	1	2,097	0.05%
2024/10/09	1	84.00	0	0.00	81.80	1	2,088	0.05%
2024/10/08	2	82.80	5	83.74	83.90	-3	2,071	-0.14%
2024/10/07	1	84.30	0	0.00	84.00	1	2,066	0.05%
2024/09/30	1	88.00	0	0.00	88.00	1	2,030	0.05%
2024/09/27	4	91.40	0	0.00	90.00	4	2,013	0.20%
2024/09/26	1	95.50	0	0.00	91.20	1	1,985	0.05%
2024/09/25	1	98.30	0	0.00	95.00	1	1,926	0.05%
2024/09/23	6	96.72	0	0.00	96.10	6	1,862	0.32%
2024/09/20	0	0.00	6	98.72	98.30	-6	1,794	-0.33%
2024/09/19	1	95.00	0	0.00	95.40	1	1,733	0.06%
2024/09/18	1	96.30	0	0.00	96.50	1	1,699	0.06%
2024/09/16	8	99.79	3	99.70	98.60	5	1,657	0.30%
2024/09/13	3	96.70	3	96.70	96.50	0	1,565	0.00%
2024/09/12	0	0.00	2	97.00	97.40	-2	1,547	-0.13%
2024/09/11	3	95.50	5	93.68	94.10	-2	1,501	-0.13%
2024/09/10	14	97.48	12	95.67	95.40	2	1,457	0.14%
2024/09/09	1	97.90	1	97.90	97.90	0	1,288	0.00%
2024/09/06	4	96.63	49	96.68	96.40	-45	1,242	-3.62%
2024/09/05	2	95.00	4	93.05	93.10	-2	1,117	-0.18%
2024/09/04	0	0.00	20	90.50	91.20	-20	1,078	-1.85%
2024/09/03	20	95.20	5	94.46	93.90	15	1,039	1.44%
2024/09/02	2	94.10	68	94.19	92.90	-66	990	-6.66%
2024/08/30	10	90.58	4	90.28	89.40	6	880	0.68%
2024/08/29	33	90.32	35	88.20	90.40	-2	844	-0.24%
2024/08/28	10	87.20	0	0.00	86.50	10	794	1.26%
2024/08/27	1	85.80	0	0.00	86.00	1	784	0.13%
2024/08/26	26	87.11	85	85.07	85.80	-59	784	-7.52%
2024/08/21	0	0.00	1	85.40	84.60	-1	775	-0.13%
2024/08/19	0	0.00	1	86.00	85.10	-1	760	-0.13%
2024/08/16	0	0.00	3	85.00	85.00	-3	740	-0.41%
2024/08/15	0	0.00	10	83.84	84.10	-10	704	-1.42%
2024/08/14	0	0.00	1	82.40	81.70	-1	686	-0.15%
2024/08/13	1	83.40	4	82.88	82.50	-3	680	-0.44%
2024/08/02	0	0.00	1	78.50	79.10	-1	633	-0.16%
2024/07/17	0	0.00	1	80.00	79.70	-1	793	-0.13%
2024/07/16	0	0.00	1	79.40	79.50	-1	821	-0.12%
2024/07/15	0	0.00	1	79.50	79.50	-1	824	-0.12%
2024/07/12	0	0.00	209	77.29	78.00	-209	824	-25.35%	大賣/鉅額交易
2024/07/11	0	0.00	91	77.26	77.00	-91	836	-10.88%
2024/07/08	0	0.00	1	77.00	77.10	-1	854	-0.12%
2024/07/01	2	75.30	0	0.00	74.50	2	844	0.24%
2024/06/28	1	74.50	1	75.30	75.70	0	845	0.00%
2024/06/26	2	75.85	0	0.00	76.00	2	843	0.24%
2024/06/24	1	76.50	0	0.00	75.80	1	840	0.12%
2024/06/20	0	0.00	6	76.90	76.90	-6	838	-0.72%
2024/06/17	2	78.55	0	0.00	78.50	2	827	0.24%
2024/06/13	3	79.30	1	79.40	79.40	2	826	0.24%
2024/06/12	4	79.08	0	0.00	78.00	4	822	0.49%
2024/06/03	0	0.00	1	81.00	80.70	-1	802	-0.12%
2024/05/28	0	0.00	2	83.05	82.10	-2	781	-0.26%
2024/05/27	0	0.00	3	82.63	82.30	-3	774	-0.39%
2024/05/24	0	0.00	13	80.37	80.70	-13	742	-1.75%
2024/05/20	1	79.80	0	0.00	79.80	1	719	0.14%
2024/05/16	0	0.00	2	78.60	78.50	-2	712	-0.28%
2024/05/14	0	0.00	3	79.67	79.50	-3	687	-0.44%
2024/05/13	0	0.00	1	79.50	79.50	-1	679	-0.15%
2024/05/09	0	0.00	1	78.90	79.00	-1	653	-0.15%
2024/05/08	0	0.00	4	78.00	78.00	-4	628	-0.64%
2024/05/07	0	0.00	3	77.63	78.00	-3	615	-0.49%
2024/05/06	0	0.00	0.7	76.30	76.60	-0.7	583	-0.12%
2024/05/03	0	0.00	1	76.50	76.00	-1	565	-0.18%
2024/04/30	1	76.10	3	76.93	75.80	-2	540	-0.37%
2024/04/29	7	75.91	9	76.11	75.90	-2	513	-0.39%
2024/04/26	2	73.75	0	0.00	73.50	2	469	0.43%
2024/04/22	0	0.00	1	73.50	72.00	-1	413	-0.24%
2024/04/19	0	0.00	1	70.40	70.80	-1	376	-0.27%
2024/04/03	1	68.10	0	0.00	68.00	1	289	0.35%
2024/04/01	0	0.00	30	70.62	70.70	-30	286	-10.48%
2024/03/29	0	0.00	20	70.38	70.40	-20	282	-7.09%
2024/03/08	10	68.40	0	0.00	68.40	10	303	3.29%
2024/03/07	0	0.00	3	69.30	69.50	-3	299	-1.00%
2024/01/31	0	0.00	0	68.60	68.20	0	246	0.00%
2024/01/29	0	69.60	0	0.00	69.30	0	247	0.00%
2024/01/09	1	70.70	0	0.00	69.90	1	294	0.34%
2024/01/08	0	0.00	3	70.80	70.70	-3	295	-1.01%
2023/12/22	0	0.00	1	71.60	71.60	-1	315	-0.32%
2023/12/04	0	0.00	8	72.96	72.80	-8	427	-1.87%
2023/11/22	0	0.00	0.1	71.30	71.20	-0.1	478	-0.03%
2023/11/21	0	0.00	1	71.20	71.10	-1	485	-0.21%
2023/11/15	1	69.90	0	0.00	69.60	1	503	0.20%
2023/11/14	0	0.00	1	68.40	68.70	-1	501	-0.20%
2023/11/08	1	69.30	0	0.00	69.40	1	527	0.19%
2023/10/30	1	68.30	2	68.55	68.40	-1	583	-0.17%
2023/10/27	1	68.20	0	0.00	68.00	1	592	0.17%
2023/10/26	0	0.00	2	68.10	68.20	-2	610	-0.33%
2023/10/19	1	69.90	0	0.00	69.90	1	724	0.14%
2023/10/18	0.1	70.10	0	0.00	72.40	0.1	728	0.01%
2023/10/17	1	71.60	0	0.00	71.00	1	724	0.14%
2023/10/16	0	0.00	1	70.20	70.10	-1	737	-0.14%
2023/10/13	1	71.20	0	0.00	70.70	1	759	0.13%
2023/10/03	0	0.00	1	72.30	72.40	-1	889	-0.11%
2023/10/02	0	0.00	1	72.80	72.90	-1	906	-0.11%
2023/09/27	1	71.70	0	0.00	71.80	1	958	0.10%
2023/09/26	0	0.00	1	72.80	72.40	-1	987	-0.10%
2023/09/25	1	74.00	0	0.00	73.50	1	1,003	0.10%
2023/09/22	1	72.80	0	0.00	73.00	1	1,027	0.10%
2023/09/21	2	72.15	0	0.00	71.80	2	1,039	0.19%
2023/09/20	0.2	73.55	1	73.20	73.30	-0.8	1,054	-0.08%
2023/09/19	0	0.00	3	73.97	73.70	-3	1,081	-0.28%
2023/09/18	2	74.10	0	0.00	74.10	2	1,138	0.18%
2023/09/15	11	74.84	3	74.70	74.80	8	1,207	0.66%
2023/09/14	3	73.43	1	74.30	74.20	2	1,178	0.17%
2023/09/13	4	72.30	1	72.30	72.10	3	1,179	0.25%
2023/09/07	0	0.00	1	71.70	71.70	-1	1,380	-0.07%
2023/09/06	0	0.00	1	72.10	72.10	-1	1,539	-0.06%
2023/09/05	0	0.00	10	73.20	73.30	-10	1,657	-0.60%
2023/09/01	1	72.70	0	0.00	72.20	1	1,838	0.05%
2023/08/31	0	72.80	2	73.10	73.40	-2	1,845	-0.11%
2023/08/30	13	72.22	0	0.00	72.40	13	1,867	0.70%
2023/08/29	0	0.00	1	70.80	71.00	-1	1,914	-0.05%
2023/08/28	1	70.00	0	0.00	70.00	1	1,948	0.05%
2023/08/25	1	70.60	0	0.00	70.60	1	1,959	0.05%
2023/08/24	0	0.00	1	70.50	70.10	-1	1,967	-0.05%
2023/08/22	0	0.00	0	70.80	70.30	0	2,010	0.00%
2023/08/21	0	71.80	0	0.00	71.00	0	2,056	0.00%
2023/08/15	0	0.00	1	71.60	71.10	-1	2,291	-0.04%
2023/08/11	0	0.00	2	72.60	72.00	-2	2,439	-0.08%
2023/08/10	1	74.00	0.8	73.90	73.20	0.2	2,444	0.01%
2023/08/09	2	75.60	0	0.00	75.00	2	2,447	0.08%
2023/08/07	0.5	76.50	0	0.00	76.50	0.5	2,434	0.02%
2023/08/02	2	76.70	0	0.00	76.40	2	2,442	0.08%
2023/08/01	1	79.00	9	78.31	77.80	-8	2,440	-0.33%
2023/07/31	6	79.87	2	78.95	78.60	4	2,444	0.16%
2023/07/28	18	80.76	4.4	81.74	80.00	13.6	2,431	0.56%
2023/07/27	0	0.00	2	77.20	77.90	-2	2,368	-0.08%
2023/07/26	0	0.00	2	76.80	76.50	-2	2,370	-0.08%
2023/07/24	8.2	76.71	3	76.47	76.10	5.2	2,373	0.22%
2023/07/21	0.2	79.20	0	0.00	78.60	0.2	2,354	0.01%
2023/07/20	0	0.00	1	80.20	79.90	-1	2,377	-0.04%
2023/07/19	3	79.20	5	79.90	78.90	-2	2,390	-0.08%
2023/07/18	0	0.00	1	81.20	80.70	-1	2,415	-0.04%
2023/07/17	5	82.26	3	82.03	83.00	2	2,458	0.08%
2023/07/14	3	80.70	0	0.00	80.50	3	2,508	0.12%
2023/07/13	9	81.69	2	81.80	81.20	7	2,524	0.28%
2023/07/12	4	80.38	0	0.00	80.30	4	2,546	0.16%
2023/07/11	2	81.70	0	0.00	81.20	2	2,602	0.08%
2023/07/10	1	81.80	0	0.00	81.90	1	2,630	0.04%
2023/07/07	2	82.60	1	82.10	82.00	1	2,634	0.04%
2023/07/06	2	84.95	1	84.10	84.10	1	2,618	0.04%
2023/07/05	3	85.10	0	0.00	84.70	3	2,606	0.12%
2023/07/04	6	84.55	1	84.40	84.60	5	2,572	0.19%
2023/07/03	0	0.00	6	83.40	83.80	-6	2,548	-0.24%
2023/06/30	1	82.90	0	0.00	82.80	1	2,531	0.04%
2023/06/29	2	82.45	2	82.60	82.30	0	2,501	0.00%
2023/06/28	5	80.80	0	0.00	80.50	5	2,482	0.20%
2023/06/27	1	82.90	1	81.50	81.50	0	2,465	0.00%
2023/06/26	3	84.70	1	85.30	83.50	2	2,435	0.08%
2023/06/21	9	85.87	2	86.40	87.70	7	2,370	0.30%
2023/06/19	1	82.80	0	0.00	83.10	1	2,263	0.04%
2023/06/16	2	84.70	6	85.08	84.30	-4	2,236	-0.18%
2023/06/15	2	84.60	1	84.50	84.30	1	2,211	0.05%
2023/06/14	9	84.92	1.2	84.28	84.50	7.8	2,193	0.36%
2023/06/13	23	87.11	4.5	88.20	87.20	18.5	2,124	0.87%
2023/06/12	8.7	87.07	13.4	87.41	87.60	-4.7	2,033	-0.23%
2023/06/09	8.4	84.69	4	84.68	84.90	4.4	1,871	0.24%
2023/06/07	6	83.10	13	83.21	84.20	-7	1,702	-0.41%
2023/06/06	0	0.00	2	80.95	80.50	-2	1,603	-0.12%
2023/06/05	0	0.00	1	81.00	80.60	-1	1,604	-0.06%
2023/06/02	5	82.08	4	81.33	81.00	1	1,579	0.06%
2023/06/01	5	80.08	5	80.52	80.70	0	1,520	0.00%
2023/05/31	1	78.80	3	79.40	79.50	-2	1,483	-0.13%
2023/05/30	4	79.00	3	78.20	78.20	1	1,469	0.07%
2023/05/29	5	78.52	0	0.00	79.20	5	1,459	0.34%
2023/05/26	5	78.36	4	78.25	78.10	1	1,429	0.07%
2023/05/25	18	80.28	3	80.50	80.10	15	1,401	1.07%
2023/05/24	3	80.03	4	80.03	79.70	-1	1,354	-0.07%
2023/05/23	1	78.50	8	78.11	78.80	-7	1,309	-0.53%
2023/05/22	0	0.00	1	78.70	78.30	-1	1,294	-0.08%
2023/05/19	7	80.10	5	81.68	78.60	2	1,267	0.16%
2023/05/18	5	79.64	6	79.27	82.30	-1	1,118	-0.09%
2023/05/17	2	75.00	0	0.00	75.10	2	976	0.20%
2023/05/12	0	0.00	1	72.50	72.60	-1	936	-0.11%
2023/05/09	1	74.30	0	0.00	73.50	1	928	0.11%
2023/05/08	0	0.00	1	76.80	76.50	-1	909	-0.11%
2023/05/03	1	77.00	0	0.00	76.60	1	897	0.11%
2023/05/02	1	77.00	0	0.00	77.20	1	894	0.11%
2023/04/26	2	75.25	0	0.00	76.20	2	868	0.23%
2023/04/24	1	76.00	2	76.15	75.80	-1	829	-0.12%
2023/04/21	2	79.00	1.2	75.98	76.30	0.8	814	0.10%
2023/04/20	4	78.98	1	78.30	78.30	3	772	0.39%
2023/04/19	3.2	79.56	2	79.15	79.20	1.2	709	0.17%
2023/04/18	3	77.23	1.2	76.77	76.50	1.8	612	0.29%
2023/04/17	1	78.70	1	78.70	78.40	0	581	0.00%
2023/04/14	7.2	77.88	0	0.00	77.80	7.2	535	1.34%
2023/04/13	10	75.20	4	74.55	74.20	6	452	1.33%
2023/04/10	1	70.40	5	70.20	70.40	-4	390	-1.02%
2023/04/06	5	70.80	0	0.00	71.30	5	383	1.31%
2023/03/31	0	0.00	1	71.20	71.50	-1	376	-0.27%
2023/03/30	0	0.00	3	70.80	71.30	-3	374	-0.80%
2023/03/23	4	71.60	0	0.00	71.70	4	379	1.05%
2023/03/22	0	0.00	1	71.50	71.80	-1	379	-0.26%
2023/03/20	1	69.70	0	0.00	69.90	1	376	0.27%
2023/03/07	0	0.00	2	74.00	73.50	-2	344	-0.58%
2023/02/21	2	73.50	0	0.00	73.50	2	371	0.54%
2023/02/14	0	0.00	0.1	71.00	71.10	-0.1	410	-0.02%
2023/02/09	0	0.00	1	73.10	73.10	-1	427	-0.23%
2023/02/08	1	72.70	0	0.00	72.70	1	427	0.23%
2023/02/02	0	0.00	3	72.73	73.10	-3	450	-0.67%
2023/01/09	2	71.75	0	0.00	71.50	2	494	0.40%
2022/12/29	1	69.80	3	69.37	69.70	-2	554	-0.36%
2022/12/20	1	70.70	0	0.00	69.80	1	625	0.16%
2022/12/16	2	72.20	0	0.00	72.20	2	655	0.31%
2022/12/08	1	72.30	0	0.00	72.30	1	774	0.13%
2022/12/07	0.1	72.10	1	72.40	72.00	-0.9	783	-0.12%
2022/12/02	0	0.00	1	75.10	75.00	-1	784	-0.13%
2022/11/30	4	73.88	2	73.95	73.70	2	828	0.24%
2022/11/29	1	73.90	1	74.00	74.00	0	841	0.00%
2022/11/28	2	74.30	1	73.00	73.70	1	845	0.12%
2022/11/24	0	0.00	1	72.90	73.60	-1	862	-0.12%
2022/11/22	0	0.00	1	72.50	71.30	-1	929	-0.11%
2022/11/18	1	72.90	1	73.00	72.60	0	1,095	0.00%
2022/11/17	0	0.00	1	72.60	72.60	-1	1,098	-0.09%
2022/11/16	2	72.45	0	0.00	72.20	2	1,103	0.18%
2022/11/11	1	70.90	1	71.00	70.70	0	1,104	0.00%
2022/11/08	0	0.00	1	71.50	70.80	-1	1,211	-0.08%
2022/11/04	0	0.00	1	70.80	70.90	-1	1,271	-0.08%
2022/11/03	1	70.80	0	0.00	70.80	1	1,279	0.08%
2022/11/01	0	0.00	1	69.90	69.90	-1	1,303	-0.08%
2022/10/31	0	0.00	1	68.50	68.70	-1	1,341	-0.07%
2022/10/26	1	66.50	1	66.20	66.30	0	1,387	0.00%
2022/10/25	1	67.20	1	66.70	66.70	0	1,398	0.00%
2022/10/24	1	68.10	0	0.00	67.60	1	1,435	0.07%
2022/10/20	1	67.80	1	68.00	67.90	0	1,539	0.00%
2022/10/19	2	69.50	0	0.00	69.40	2	1,549	0.13%
2022/10/18	1	68.50	1	69.70	69.60	0	1,578	0.00%
2022/10/14	1	68.30	1	69.40	69.80	0	1,674	0.00%
2022/10/13	0	0.00	1	69.90	66.70	-1	1,736	-0.06%
2022/10/11	1	69.70	0	0.00	69.80	1	1,907	0.05%
2022/10/06	3	73.37	1	73.80	73.60	2	1,942	0.10%
2022/10/05	0	0.00	1	72.90	72.00	-1	1,942	-0.05%
2022/10/04	1	72.00	1	72.20	72.80	0	1,940	0.00%
2022/10/03	1	70.60	1	70.90	70.70	0	1,937	0.00%
2022/09/30	2	70.35	0	0.00	71.30	2	1,941	0.10%
2022/09/28	1	73.10	0	0.00	70.20	1	1,947	0.05%
2022/09/27	0	0.00	1	71.50	73.70	-1	1,945	-0.05%
2022/09/26	0.3	72.48	0	0.00	71.70	0.3	1,948	0.02%
2022/09/23	0	0.00	1	77.70	76.50	-1	1,941	-0.05%
2022/09/20	1	78.70	0	0.00	79.00	1	1,955	0.05%
2022/09/16	9	82.00	8	79.70	79.40	1	1,934	0.05%
2022/09/15	0	0.00	1	79.50	78.90	-1	1,887	-0.05%
2022/09/14	0	0.00	1	77.60	78.20	-1	1,887	-0.05%
2022/09/13	1	78.10	0	0.00	78.00	1	1,886	0.05%
2022/09/12	0	0.00	3	78.00	78.60	-3	1,893	-0.16%
2022/09/08	0	0.00	1	76.60	76.80	-1	1,901	-0.05%
2022/09/07	0	0.00	1	76.40	75.50	-1	1,919	-0.05%
2022/09/06	3	77.70	0	0.00	76.60	3	1,913	0.16%
2022/09/05	0	0.00	1	80.40	80.20	-1	1,871	-0.05%
2022/09/02	1	81.60	1	82.20	82.10	0	1,864	0.00%
2022/09/01	1	82.30	0	0.00	82.10	1	1,858	0.05%
2022/08/31	2	83.25	1	83.40	83.60	1	1,845	0.05%
2022/08/30	4	83.30	1	83.50	83.30	3	1,845	0.16%
2022/08/29	3	82.87	3	82.57	82.50	0	1,841	0.00%
2022/08/26	5	87.00	2	86.30	86.60	3	1,785	0.17%
2022/08/25	1	84.50	2	85.45	86.30	-1	1,696	-0.06%
2022/08/23	4	82.13	2	82.45	82.80	2	1,652	0.12%
2022/08/22	0	0.00	1	82.90	82.70	-1	1,656	-0.06%
2022/08/19	0	0.00	2	83.60	83.90	-2	1,651	-0.12%
2022/08/18	2	83.35	2	84.10	83.70	0	1,645	0.00%
2022/08/17	2	83.85	2	84.10	83.60	0	1,640	0.00%
2022/08/16	1	84.10	1	85.10	84.80	0	1,622	0.00%
2022/08/15	0	0.00	2	83.70	84.60	-2	1,585	-0.13%
2022/08/12	4	83.33	3	82.73	82.60	1	1,528	0.07%
2022/08/11	2	82.60	2	82.75	83.40	0	1,512	0.00%
2022/08/10	1	82.00	1	81.60	81.60	0	1,509	0.00%
2022/08/09	1	81.40	2	81.60	81.80	-1	1,524	-0.07%
2022/08/08	1	82.20	0	0.00	82.50	1	1,521	0.07%
2022/08/05	2	82.65	0.2	81.50	81.80	1.8	1,507	0.12%
2022/08/03	1	81.30	2	80.05	80.30	-1	1,472	-0.07%
2022/08/01	2	83.20	0	0.00	83.50	2	1,451	0.14%
2022/07/29	2	83.75	0.2	83.80	83.80	1.9	1,449	0.13%
2022/07/28	1	83.30	3	83.50	83.20	-2	1,409	-0.14%
2022/07/27	1	81.10	2.3	82.01	82.70	-1.3	1,340	-0.10%
2022/07/26	1	79.70	1	79.60	80.00	0	1,295	0.00%
2022/07/25	0.1	80.00	3	80.00	80.50	-3	1,282	-0.23%
2022/07/22	3.1	82.15	1	82.40	80.60	2.1	1,250	0.16%
2022/07/21	3.1	79.97	0	0.00	81.50	3.1	1,218	0.25%
2022/07/20	3.5	81.83	2.2	81.12	80.80	1.3	1,169	0.11%
2022/07/19	1	80.50	1	81.90	81.90	0	1,107	0.00%
2022/07/18	1.2	81.02	2	79.90	81.40	-0.8	1,043	-0.08%
2022/07/15	0	0.00	1	76.80	77.40	-1	939	-0.11%
2022/07/08	0	0.00	1	73.00	73.20	-1	924	-0.11%
2022/07/05	0	0.00	1	70.80	71.20	-1	942	-0.11%
2022/06/27	1	75.50	0	0.00	75.50	1	955	0.10%
2022/06/14	0.2	74.50	0	0.00	76.00	0.2	1,101	0.02%
2022/06/13	1	74.80	0	0.00	75.80	1	1,097	0.09%
2022/05/19	1	70.60	0	0.00	71.80	1	1,302	0.08%
2022/05/18	1	72.40	0	0.00	72.20	1	1,315	0.08%
2022/05/17	0	0.00	1	70.10	70.20	-1	1,273	-0.08%
2022/05/12	0	0.00	2	67.10	66.20	-2	1,237	-0.16%
2022/05/10	2	68.60	0	0.00	69.40	2	1,219	0.16%
2022/04/20	1	78.50	2	79.40	79.40	-1	1,198	-0.08%
2022/04/18	3	78.70	0	0.00	78.60	3	1,208	0.25%
2022/04/15	0	0.00	3	80.40	80.40	-3	1,212	-0.25%
2022/04/14	1	78.70	1	79.00	79.20	0	1,221	0.00%
2022/04/13	3	79.67	0	0.00	78.70	3	1,228	0.24%
2022/04/12	1	79.80	0	0.00	79.60	1	1,223	0.08%
2022/04/07	0	0.00	2	85.10	85.10	-2	1,211	-0.17%
2022/04/06	0	0.00	1	86.80	87.70	-1	1,200	-0.08%
2022/04/01	1	85.70	1	86.20	86.10	0	1,197	0.00%
2022/03/31	1	86.60	0	0.00	85.70	1	1,206	0.08%
2022/03/30	1	87.20	6	87.17	87.50	-5	1,227	-0.41%
2022/03/29	0	0.00	200	87.70	87.20	-200	1,271	-15.73%	大賣/鉅額交易
2022/03/28	3	88.63	2	88.90	89.30	1	1,241	0.08%
2022/03/25	7	87.80	7	89.64	86.90	0	1,184	0.00%
2022/03/24	1	86.30	1	84.70	87.50	0	1,100	0.00%
2022/03/21	5	83.40	0	0.00	82.70	5	1,113	0.45%
2022/03/18	0	0.00	150	82.71	83.40	-150	1,140	-13.16%	大賣/鉅額交易
2022/03/16	2	80.80	0	0.00	81.00	2	1,151	0.17%
2022/03/08	1	81.60	1	81.50	81.50	0	1,217	0.00%
2022/03/07	0	0.00	1	85.20	84.80	-1	1,223	-0.08%
2022/03/03	1	90.60	0	0.00	90.30	1	1,261	0.08%
2022/03/01	1	90.30	2	90.80	90.30	-1	1,302	-0.08%
2022/02/25	0	0.00	1	90.00	90.60	-1	1,330	-0.08%
2022/02/23	2	91.90	2	90.75	89.70	0	1,352	0.00%
2022/02/18	2	85.20	2	86.20	85.00	0	1,493	0.00%
2022/02/17	0	0.00	2	85.20	84.40	-2	1,617	-0.12%
2022/02/16	2	84.60	0	0.00	84.30	2	1,725	0.12%
2022/02/15	2	84.00	0	0.00	83.50	2	1,840	0.11%
2022/02/11	1	86.10	0	0.00	86.20	1	1,912	0.05%
2022/02/08	0	0.00	6	86.00	86.10	-6	2,113	-0.28%
2022/01/26	1	82.50	0	0.00	82.10	1	2,318	0.04%
2022/01/24	1	82.70	1	83.00	83.20	0	2,724	0.00%
2022/01/21	4	85.03	2	84.20	83.50	2	2,842	0.07%
2022/01/17	0	0.00	3	87.87	88.30	-3	3,686	-0.08%
2022/01/13	2	87.30	0	0.00	87.00	2	3,974	0.05%
2022/01/06	3	91.90	2	91.05	91.10	1	4,484	0.02%
2022/01/05	1	90.80	1	90.80	90.80	0	4,490	0.00%
2022/01/04	1	91.50	0	0.00	91.70	1	4,498	0.02%
2022/01/03	1	91.90	1	91.10	91.10	0	4,527	0.00%
2021/12/30	0	0.00	1	91.50	91.70	-1	4,579	-0.02%
2021/12/29	2	91.90	1	92.00	92.00	1	4,599	0.02%
2021/12/27	1	92.30	0	0.00	92.10	1	4,659	0.02%
2021/12/24	1	94.30	0	0.00	93.00	1	4,689	0.02%
2021/12/23	1	93.00	3	93.77	95.10	-2	4,678	-0.04%
2021/12/20	1	91.20	0	0.00	91.20	1	4,752	0.02%
2021/12/17	1	92.00	0	0.00	92.20	1	4,817	0.02%
2021/12/16	0	0.00	1	93.40	93.80	-1	4,912	-0.02%
2021/12/14	1	90.80	1	90.30	89.60	0	4,994	0.00%
2021/12/13	0	0.00	2	93.60	93.80	-2	4,989	-0.04%
2021/12/10	0	0.00	1	93.40	93.40	-1	4,993	-0.02%
2021/12/03	1	92.30	1	92.80	92.50	0	5,158	0.00%
2021/12/02	0	0.00	2	93.55	92.00	-2	5,330	-0.04%
2021/11/30	1	92.40	1	93.00	93.30	0	5,552	0.00%
2021/11/29	5	91.18	10	90.07	91.80	-5	5,632	-0.09%
2021/11/26	1	91.60	2	91.10	91.10	-1	5,643	-0.02%
2021/11/25	0	0.00	1	94.80	93.60	-1	5,682	-0.02%
2021/11/24	9	93.60	6	93.62	93.60	3	5,749	0.05%
2021/11/23	4	94.75	1	95.50	94.50	3	5,933	0.05%
2021/11/22	1	96.90	0	0.00	96.40	1	6,085	0.02%
2021/11/19	6	98.57	5	99.96	97.60	1	6,495	0.02%
2021/11/18	6	99.92	16	100.26	99.90	-10	6,829	-0.15%
2021/11/17	2	98.65	5	99.36	98.30	-3	6,955	-0.04%
2021/11/16	52	101.14	56	98.77	97.60	-4	6,985	-0.06%
2021/11/15	21	98.96	13	99.12	100.50	8	6,924	0.12%
2021/11/12	15	97.02	15	97.67	97.40	0	6,955	0.00%
2021/11/11	5	95.36	1	95.70	94.20	4	6,996	0.06%
2021/11/10	1	95.40	0	0.00	95.50	1	7,004	0.01%
2021/11/09	2	96.70	4	97.00	96.40	-2	7,025	-0.03%
2021/11/08	3	94.07	3	94.47	94.10	0	6,991	0.00%
2021/11/05	2	95.60	3	94.93	96.00	-1	6,994	-0.01%
2021/11/04	6	98.42	3	99.43	96.40	3	6,983	0.04%
2021/11/03	8	98.26	6	99.18	97.60	2	7,054	0.03%
2021/11/02	10	100.19	56	97.47	98.20	-46	7,103	-0.65%
2021/11/01	45	98.60	49	98.40	101.50	-4	6,882	-0.06%
2021/10/29	43	96.45	14	95.60	96.90	29	6,737	0.43%
2021/10/28	21	95.38	3	95.33	94.20	18	6,634	0.27%
2021/10/27	14	98.88	7	99.01	97.50	7	6,530	0.11%
2021/10/26	17	100.45	39.1	101.72	97.80	-22.1	6,410	-0.34%
2021/10/25	1.1	98.45	1	97.00	98.40	0.1	6,101	0.00%
2021/10/22	4	95.08	3	95.23	95.90	1	6,001	0.02%
2021/10/21	17	95.66	2.2	93.61	94.90	14.8	5,997	0.25%
2021/10/20	2.2	98.06	11	97.74	96.60	-8.8	5,837	-0.15%
2021/10/19	2	92.15	36	93.23	93.00	-34	5,619	-0.61%
2021/10/18	30	89.05	1	89.20	88.80	29	5,620	0.52%
2021/10/15	1	88.30	2	89.20	88.20	-1	5,723	-0.02%
2021/10/13	2	87.10	2	85.40	85.00	0	5,824	0.00%
2021/10/12	2	88.00	0	0.00	87.70	2	5,902	0.03%
2021/10/08	1	89.70	5	90.24	89.70	-4	5,993	-0.07%
2021/10/07	3	88.73	2	88.25	89.70	1	6,080	0.02%
2021/10/05	0	0.00	9	82.82	84.50	-9	6,616	-0.14%
2021/10/04	1	82.70	1	84.00	82.00	0	6,680	0.00%
2021/10/01	0	0.00	10	85.60	84.00	-10	6,721	-0.15%
2021/09/30	2	87.40	2	87.80	87.80	0	6,777	0.00%
2021/09/29	10	87.16	7	87.90	86.40	3	6,924	0.04%
2021/09/28	8	90.00	32	89.15	88.80	-24	7,025	-0.34%
2021/09/27	3	91.07	2	91.05	90.10	1	7,113	0.01%
2021/09/24	19	94.07	21.2	92.95	92.90	-2.2	7,127	-0.03%
2021/09/23	30.1	92.45	14	93.34	93.50	16.1	7,123	0.23%
2021/09/22	11	88.15	5.1	89.06	89.30	5.9	7,123	0.08%
2021/09/17	8.2	89.59	9	90.09	90.30	-0.8	7,204	-0.01%
2021/09/16	3	86.90	3	86.90	86.10	0	7,370	0.00%
2021/09/15	6	86.10	0	0.00	85.60	6	7,477	0.08%
2021/09/14	8	87.24	0	0.00	86.60	8	7,623	0.10%
2021/09/13	2	87.00	1.1	87.26	86.60	0.9	7,790	0.01%
2021/09/10	4	88.20	41.1	87.56	88.30	-37.1	7,963	-0.47%
2021/09/09	1.2	88.58	5	88.58	88.90	-3.8	8,255	-0.05%
2021/09/08	8	89.96	8	87.90	87.30	0	8,338	0.00%
2021/09/07	10	91.30	4.3	92.38	91.20	5.7	8,332	0.07%
2021/09/06	11.3	97.48	7	98.31	97.50	4.3	8,250	0.05%
2021/09/03	3	93.40	0	0.00	93.50	3	8,082	0.04%
2021/09/02	5	94.34	1	94.40	92.60	4	8,057	0.05%
2021/09/01	6	95.83	8	96.16	96.00	-2	7,982	-0.03%
2021/08/31	4	97.05	1	98.30	96.30	3	7,992	0.04%
2021/08/30	7	97.20	13	97.73	97.00	-6	8,003	-0.07%
2021/08/27	55	102.61	1	97.80	97.50	54	7,950	0.68%
2021/08/26	14	101.82	12	102.58	103.00	2	7,750	0.03%
2021/08/25	28	103.70	88	105.40	104.00	-60	7,591	-0.79%
2021/08/24	19	101.55	26	101.48	102.50	-7	7,200	-0.10%
2021/08/23	15	95.98	49	96.30	98.00	-34	6,866	-0.50%
2021/08/20	14	91.79	9	92.57	92.50	5	6,756	0.07%
2021/08/19	29	90.87	29	88.98	87.50	0	6,756	0.00%
2021/08/18	5	87.50	1	89.00	91.70	4	6,884	0.06%
2021/08/17	12	88.03	18	89.97	87.90	-6	6,778	-0.09%
2021/08/16	2	86.50	0	0.00	84.80	2	6,644	0.03%
2021/08/13	1	88.30	0	0.00	88.60	1	6,632	0.02%
2021/08/11	2	89.00	2	91.90	89.20	0	6,589	0.00%
2021/08/10	7	90.53	2	90.40	91.10	5	6,560	0.08%
2021/08/09	28	95.42	5	95.28	92.40	23	6,582	0.35%
2021/08/06	6	94.03	6	92.18	91.80	0	6,442	0.00%
2021/08/05	0	0.00	1	89.50	90.20	-1	6,356	-0.02%
2021/08/04	1	91.50	0	0.00	91.10	1	6,427	0.02%
2021/07/30	0	0.00	1	89.70	89.80	-1	6,495	-0.02%
2021/07/27	0	0.00	1	95.50	90.30	-1	6,507	-0.02%
2021/07/26	2	93.00	0	0.00	93.00	2	6,493	0.03%
2021/07/23	0	0.00	1	94.30	92.50	-1	6,524	-0.02%
2021/07/22	3	92.13	3	93.37	94.20	0	6,497	0.00%
2021/07/21	0	0.00	4	89.25	90.50	-4	6,443	-0.06%
2021/07/19	0	0.00	1	90.20	90.30	-1	6,465	-0.02%
2021/07/16	0	0.00	2	91.30	90.20	-2	6,516	-0.03%
2021/07/15	2	90.60	0	0.00	91.70	2	6,505	0.03%
2021/07/14	4	89.03	1	89.10	88.20	3	6,499	0.05%
2021/07/13	12	93.83	4	93.88	93.50	8	6,591	0.12%
2021/07/12	7	95.39	60	97.76	97.90	-53	6,350	-0.83%
2021/07/09	1	89.00	0	0.00	89.00	1	6,326	0.02%
2021/07/08	2	88.55	6	88.55	89.00	-4	6,355	-0.06%
2021/07/07	1	89.60	11	87.98	87.30	-10	6,379	-0.16%
2021/07/06	3	87.60	2	88.00	88.80	1	6,515	0.02%
2021/07/05	0	0.00	5	86.20	87.80	-5	6,438	-0.08%
2021/07/02	4	86.70	4	83.95	86.20	0	6,500	0.00%
2021/07/01	3	82.77	2	83.70	81.50	1	6,690	0.01%
2021/06/29	1	83.60	0	0.00	84.00	1	6,752	0.01%
2021/06/28	3	86.10	5	87.60	85.50	-2	6,672	-0.03%
2021/06/25	19	87.91	18	87.93	86.60	1	6,619	0.02%
2021/06/24	14	86.69	0	0.00	85.40	14	6,408	0.22%
2021/06/23	2	84.05	2.2	84.83	85.20	-0.2	6,305	0.00%
2021/06/22	3	83.63	20	84.56	81.80	-17	6,205	-0.27%
2021/06/21	3	81.23	6	82.40	83.50	-3	6,049	-0.05%
2021/06/18	5	80.88	10	81.36	81.50	-5	5,942	-0.08%
2021/06/17	3	77.03	3	78.67	77.80	0	5,761	0.00%
2021/06/16	2	77.20	0	0.00	76.90	2	5,735	0.03%
2021/06/15	2	76.90	2	77.20	77.50	0	5,772	0.00%
2021/06/11	1	74.50	1	74.30	74.70	0	5,727	0.00%
2021/06/10	2	73.80	0	0.00	73.30	2	5,872	0.03%
2021/06/09	6	73.48	3	73.80	73.20	3	5,870	0.05%
2021/06/08	2	75.15	0	0.00	74.60	2	5,857	0.03%
2021/06/04	1	74.10	0	0.00	72.10	1	5,741	0.02%
2021/06/03	0	0.00	6	74.70	73.90	-6	5,719	-0.10%
2021/06/01	1	74.60	3	74.53	74.90	-2	5,666	-0.04%
2021/05/31	7	73.13	3	73.80	74.20	4	5,624	0.07%
2021/05/28	3	71.10	4	71.70	72.60	-1	5,546	-0.02%
2021/05/27	1	69.60	1	70.20	69.80	0	5,451	0.00%
2021/05/26	0	0.00	3	69.33	67.80	-3	5,361	-0.06%
2021/05/25	1	67.10	4	67.20	66.60	-3	5,177	-0.06%
2021/05/24	4	65.00	2	64.60	65.00	2	5,199	0.04%
2021/05/21	0	0.00	2	64.20	64.00	-2	5,230	-0.04%
2021/05/20	3.1	61.90	1	63.70	61.40	2.1	5,361	0.04%
2021/05/18	1	62.80	0	0.00	63.00	1	5,490	0.02%
2021/05/17	3	57.17	3.3	58.63	57.60	-0.3	5,559	-0.01%
2021/05/14	2	65.90	1	65.50	62.50	1	5,520	0.02%
2021/05/13	0	0.00	13	62.78	64.00	-13	5,491	-0.24%
2021/05/11	19	69.31	2	69.35	68.10	17	5,427	0.31%
2021/05/10	3	72.30	2	74.25	72.00	1	5,421	0.02%
2021/05/07	3	74.23	5	73.96	74.90	-2	5,478	-0.04%
2021/05/06	3	71.77	2	73.60	72.30	1	5,521	0.02%
2021/05/05	0	0.00	2	74.00	71.10	-2	5,611	-0.04%
2021/05/04	4	73.13	17	68.41	71.80	-13	5,767	-0.23%
2021/05/03	6	74.80	13	73.33	74.20	-7	5,790	-0.12%
2021/04/29	4	77.05	5	76.64	75.70	-1	5,855	-0.02%
2021/04/28	1	78.20	1	76.80	78.50	0	5,973	0.00%
2021/04/27	3.1	78.15	2	77.80	77.20	1.1	6,263	0.02%
2021/04/26	4	78.90	1	78.90	78.90	3	6,979	0.04%
2021/04/23	1	76.80	4	76.50	77.50	-3	7,193	-0.04%
2021/04/22	2	74.15	22	74.96	73.10	-20	7,253	-0.28%
2021/04/21	28	77.61	5	78.30	76.50	23	7,164	0.32%
2021/04/20	1	77.80	0	0.00	77.70	1	7,088	0.01%
2021/04/19	1	73.50	33	75.69	76.40	-32	7,014	-0.46%
2021/04/16	1	73.50	20	73.69	74.40	-19	6,815	-0.28%
2021/04/15	1	72.80	34	74.20	71.90	-33	6,707	-0.49%
2021/04/14	17	70.11	22	67.54	70.30	-5	6,525	-0.08%
2021/04/13	9	69.76	1	69.00	69.50	8	6,467	0.12%
2021/04/12	6	71.43	8	73.75	71.00	-2	6,414	-0.03%
2021/04/09	9	68.38	9	68.31	67.90	0	6,332	0.00%
2021/04/08	6	68.45	7	69.89	69.00	-1	6,434	-0.02%
2021/04/07	6	68.43	12	69.33	67.20	-6	6,355	-0.09%
2021/04/06	0	0.00	4	66.13	66.50	-4	6,081	-0.07%
2021/04/01	8	61.21	4	60.90	60.50	4	6,100	0.07%
2021/03/30	5	60.70	3	60.23	60.30	2	6,138	0.03%
2021/03/29	1	59.70	2	59.50	59.60	-1	6,071	-0.02%
2021/03/26	1	58.90	1	59.20	59.40	0	6,038	0.00%
2021/03/25	5	59.20	13	59.74	58.80	-8	6,013	-0.13%
2021/03/24	11	58.79	0	0.00	58.60	11	5,953	0.18%
2021/03/23	13	59.22	4	58.80	58.20	9	5,917	0.15%
2021/03/22	19	61.47	28	60.10	60.20	-9	5,817	-0.15%
2021/03/19	6	60.08	5	60.16	60.10	1	5,686	0.02%
2021/03/18	10	58.85	7	60.16	60.60	3	5,595	0.05%
2021/03/17	3	58.27	4	58.10	58.20	-1	5,471	-0.02%
2021/03/16	12	58.50	11	59.05	58.80	1	5,433	0.02%
2021/03/15	31	55.75	0	0.00	56.10	31	5,270	0.59%
2021/03/12	1	55.00	0	0.00	55.20	1	5,273	0.02%
2021/03/11	0	0.00	2	54.80	55.60	-2	5,259	-0.04%
2021/03/10	2	54.10	2	54.40	53.90	0	5,240	0.00%
2021/03/09	4	53.10	2	53.80	53.40	2	5,250	0.04%
2021/03/08	3	53.97	5	55.26	53.90	-2	5,248	-0.04%
2021/03/05	1	54.50	0	0.00	54.60	1	5,248	0.02%
2021/03/04	2	54.80	1	54.40	54.10	1	5,258	0.02%
2021/03/03	1	54.10	1	54.00	54.90	0	5,271	0.00%
2021/03/02	1	55.80	0	0.00	54.00	1	5,294	0.02%
2021/02/26	4.4	55.51	4	55.25	55.50	0.4	5,296	0.01%
2021/02/25	5	56.08	2	55.90	56.00	3	5,309	0.06%
2021/02/24	1	56.20	3	55.50	55.50	-2	5,348	-0.04%
2021/02/23	9	57.26	1	58.10	57.00	8	5,341	0.15%
2021/02/22	7	59.77	18	59.16	58.80	-11	5,289	-0.21%
2021/02/19	3	55.60	17	57.11	57.40	-14	5,130	-0.27%
2021/02/18	18	55.73	11	56.22	56.20	7	5,046	0.14%
2021/02/17	2	54.20	17	54.99	55.30	-15	4,964	-0.30%
2021/02/05	0	0.00	6	50.37	50.30	-6	4,860	-0.12%
2021/02/04	3	51.03	1	51.00	50.90	2	4,831	0.04%
2021/02/03	12	52.65	5	52.20	51.40	7	4,841	0.14%
2021/02/02	16	52.28	12	52.52	52.70	4	4,888	0.08%
2021/02/01	1	51.30	2	51.20	51.00	-1	4,848	-0.02%
2021/01/29	8	55.85	1	55.90	53.00	7	4,785	0.15%
2021/01/28	19	56.45	13	57.02	55.60	6	4,688	0.13%
2021/01/27	8	56.89	13	57.23	56.80	-5	4,582	-0.11%
2021/01/26	12	56.51	21	56.61	55.30	-9	4,442	-0.20%
2021/01/25	24	55.82	18	54.93	55.00	6	4,231	0.14%
2021/01/22	10	56.28	11	55.29	57.40	-1	4,107	-0.02%
2021/01/21	16	57.97	11	57.97	56.10	5	3,967	0.13%
2021/01/20	16	58.32	6	59.00	58.10	10	3,767	0.27%
2021/01/19	64	60.85	142	60.89	59.30	-78	3,400	-2.29%	大賣/
2021/01/18	4	56.13	13	57.01	57.20	-9	2,591	-0.35%
2021/01/15	0	0.00	2.4	52.00	52.00	-2.4	2,213	-0.11%
2021/01/12	9	47.54	3	46.22	46.05	6	1,997	0.30%
2021/01/11	8	47.15	1	47.40	47.70	7	1,964	0.36%
2021/01/07	1	48.00	5	48.42	47.55	-4	1,912	-0.21%
2021/01/06	3	47.60	0	0.00	47.00	3	1,872	0.16%
2021/01/05	34	49.17	4	48.88	48.70	30	1,799	1.67%
2021/01/04	50	50.11	5	50.39	49.40	45	1,749	2.57%
2020/12/31	7	49.02	2	48.65	49.15	5	1,599	0.31%
2020/12/30	10	47.08	4	47.04	47.20	6	1,403	0.43%
2020/12/29	2	45.55	0	0.00	45.00	2	1,275	0.16%
2020/12/28	23	46.13	0	0.00	45.90	23	1,235	1.86%
2020/12/25	1	45.20	3	45.83	46.70	-2	1,091	-0.18%
2020/12/24	3	42.35	0	0.00	42.65	3	952	0.31%
2020/12/23	1	41.20	0	0.00	41.35	1	941	0.11%
2020/12/21	0	0.00	15	41.20	41.75	-15	954	-1.57%
2020/12/18	1	42.00	0	0.00	41.95	1	953	0.10%
2020/12/17	0	0.00	3	42.60	42.60	-3	956	-0.31%
2020/12/16	0	0.00	2	42.38	42.50	-2	961	-0.21%
2020/12/15	5	42.80	0	0.00	41.85	5	961	0.52%
2020/12/14	10	43.05	0	0.00	43.05	10	957	1.04%
2020/12/11	0	0.00	3	43.10	42.70	-3	964	-0.31%
2020/12/03	3	43.80	1	43.90	43.40	2	891	0.22%
2020/11/26	1	43.10	0	0.00	43.15	1	994	0.10%
2020/11/25	0	0.00	2	44.00	43.45	-2	1,008	-0.20%
2020/11/24	3	43.23	0	0.00	43.25	3	980	0.31%
2020/11/23	1	43.90	7	43.66	43.55	-6	949	-0.63%
2020/11/20	5	42.53	0	0.00	42.60	5	878	0.57%
2020/11/17	4	41.36	4	41.31	41.60	0	831	0.00%
2020/11/13	0	0.00	1	41.40	41.40	-1	848	-0.12%
2020/11/12	1	41.50	0	0.00	41.20	1	848	0.12%
2020/11/11	1	41.30	0	0.00	41.50	1	845	0.12%
2020/11/10	1	41.40	3	42.47	41.70	-2	818	-0.24%
2020/10/20	2	39.08	0	0.00	39.10	2	909	0.22%
2020/09/18	0	0.00	2	42.23	42.20	-2	1,514	-0.13%
2020/09/17	0	0.00	1	41.75	41.80	-1	1,514	-0.07%
2020/09/16	3	42.22	0	0.00	42.05	3	1,518	0.20%
2020/09/08	0	0.00	1	41.75	41.35	-1	1,555	-0.06%
2020/09/04	0	0.00	1	40.85	41.05	-1	1,547	-0.06%
2020/09/03	0	0.00	15	41.57	41.30	-15	1,547	-0.97%
2020/09/01	18	43.53	3	42.85	42.85	15	1,551	0.97%
2020/08/25	0	0.00	35	41.02	40.70	-35	1,422	-2.46%
2020/08/12	1	40.00	0	0.00	40.05	1	1,591	0.06%
2020/08/06	0	0.00	3	42.90	42.40	-3	1,575	-0.19%
2020/07/30	3	40.60	3	41.00	42.25	0	1,570	0.00%
2020/07/15	7	45.50	0	0.00	45.00	7	1,530	0.46%
2020/07/14	2	45.53	0	0.00	45.50	2	1,556	0.13%
2020/07/10	1	45.00	0	0.00	44.80	1	1,598	0.06%
2020/07/09	1	46.80	0	0.00	46.35	1	1,572	0.06%
2020/07/08	4	46.94	1	47.75	47.65	3	1,532	0.20%
2020/07/07	1	45.05	0	0.00	44.90	1	1,417	0.07%
2020/07/06	1	45.15	0	0.00	45.45	1	1,390	0.07%
2020/07/02	2	45.00	4	46.06	45.50	-2	1,349	-0.15%
2020/07/01	1	45.35	154	44.39	45.80	-153	1,203	-12.72%	大賣/鉅額交易
2020/06/30	3	41.75	0	0.00	41.65	3	1,078	0.28%
2020/06/17	1	42.20	0	0.00	42.20	1	1,125	0.09%
2020/06/09	2	43.10	2	42.90	42.05	0	1,108	0.00%
2020/05/28	1	46.15	1	42.25	41.55	0	1,015	0.00%
2020/05/27	1	41.20	0	0.00	43.15	1	895	0.11%
2020/05/22	0	0.00	2	39.65	39.50	-2	829	-0.24%
2020/05/18	0	0.00	2	37.40	37.30	-2	793	-0.25%
2020/05/13	1	39.70	0	0.00	39.85	1	759	0.13%
2020/05/11	0	0.00	8	40.10	39.30	-8	743	-1.08%
2020/05/08	11	39.10	0	0.00	39.00	11	726	1.51%
2020/04/21	3	37.60	0	0.00	36.40	3	751	0.40%
2020/04/17	1	38.25	3	37.58	37.50	-2	727	-0.27%
2020/04/16	2	38.00	0	0.00	38.00	2	692	0.29%
2020/04/14	0	0.00	2	33.65	33.95	-2	630	-0.32%
2020/04/13	2	33.20	0	0.00	33.10	2	639	0.31%
2020/03/17	0	0.00	29	31.04	32.00	-29	807	-3.59%
2020/02/20	29	43.47	0	0.00	43.40	29	891	3.25%
2020/02/07	0	0.00	10	43.20	42.80	-10	1,007	-0.99%
2020/01/06	0	0.00	2	48.50	48.30	-2	1,806	-0.11%
2020/01/03	0	0.00	4	48.50	48.25	-4	1,817	-0.22%
2019/12/30	0.7	51.40	3	51.10	51.30	-2.3	1,827	-0.13%
2019/12/26	10	49.87	0	0.00	49.70	10	1,904	0.53%
2019/12/17	0	0.00	2	49.65	49.65	-2	1,973	-0.10%
2019/12/16	4	48.35	1	48.60	49.60	3	1,943	0.15%
2019/12/12	1	45.50	0	0.00	46.10	1	1,889	0.05%
2019/12/09	0	0.00	15	47.00	46.90	-15	1,880	-0.80%
2019/12/06	0	0.00	1	46.20	46.70	-1	1,873	-0.05%
2019/12/05	0	0.00	3	45.83	45.85	-3	1,867	-0.16%
2019/12/03	0	0.00	2	46.15	45.95	-2	1,855	-0.11%
2019/12/02	18	45.94	0	0.00	46.25	18	1,836	0.98%
2019/11/29	1	47.60	0	0.00	47.70	1	1,801	0.06%
2019/11/28	0	0.00	14	49.42	49.50	-14	1,769	-0.79%
2019/11/26	0	0.00	1	48.40	48.40	-1	1,736	-0.06%
2019/11/20	0	0.00	4	48.14	48.65	-4	1,730	-0.23%
2019/11/18	14	48.00	0	0.00	48.00	14	1,716	0.82%
2019/11/12	0	0.00	2	48.30	48.00	-2	1,674	-0.12%
2019/11/11	0	0.00	1	48.50	47.55	-1	1,662	-0.06%
2019/11/08	2	49.15	0	0.00	49.00	2	1,647	0.12%
2019/11/07	1	48.40	0	0.00	48.30	1	1,637	0.06%
2019/11/06	0	0.00	1	49.90	49.90	-1	1,603	-0.06%
2019/11/05	3	50.43	0	0.00	50.00	3	1,584	0.19%
2019/10/31	2	51.55	0	0.00	51.10	2	1,542	0.13%
2019/10/30	0	0.00	3	51.73	52.30	-3	1,468	-0.20%
2019/10/29	2	50.55	2	50.60	51.20	0	1,417	0.00%
2019/10/28	0	0.00	7	49.80	50.20	-7	1,382	-0.51%
2019/10/25	1	50.60	0	0.00	50.20	1	1,347	0.07%
2019/10/24	2	50.90	2	51.45	51.40	0	1,297	0.00%
2019/10/23	15	51.27	0	0.00	50.70	15	1,269	1.18%
2019/10/22	8	51.44	5	51.76	51.80	3	1,196	0.25%
2019/10/21	0	0.00	14	48.58	49.00	-14	1,023	-1.37%
2019/10/17	1	47.85	0	0.00	48.20	1	963	0.10%
2019/10/16	5	48.65	9	48.64	47.10	-4	886	-0.45%
2019/10/15	0	0.00	1	46.30	46.55	-1	735	-0.14%
2019/10/14	0	0.00	1	46.55	46.40	-1	722	-0.14%
2019/10/09	1	45.25	0	0.00	46.00	1	677	0.15%
2019/10/08	0	0.00	10	45.65	45.55	-10	664	-1.51%
2019/10/04	5	46.12	5	46.06	45.90	0	648	0.00%
2019/10/03	2	46.00	4	46.24	46.10	-2	645	-0.31%
2019/10/01	10	44.35	6	44.95	45.20	4	506	0.79%
2019/09/26	0	0.00	1	42.60	42.65	-1	416	-0.24%
2019/09/20	0	0.00	4	41.75	41.75	-4	433	-0.92%
2019/09/18	0	0.00	2	40.70	40.75	-2	427	-0.47%
2019/09/09	2	40.15	0	0.00	40.10	2	434	0.46%
2019/09/06	4	40.36	0	0.00	40.40	4	437	0.91%
2019/09/04	1	39.90	0	0.00	40.10	1	433	0.23%
2019/08/01	0	0.00	1	40.50	40.45	-1	449	-0.22%
2019/07/29	3	41.70	0	0.00	41.60	3	467	0.64%
2019/07/24	2	41.85	5	41.86	41.85	-3	468	-0.64%
2019/07/19	2	41.20	0	0.00	41.15	2	478	0.42%
2019/07/16	1	41.45	0	0.00	41.45	1	512	0.20%
2019/07/15	0	0.00	1	41.40	41.55	-1	525	-0.19%
2019/07/10	3	42.60	0	0.00	42.25	3	707	0.42%
2019/07/09	0	0.00	11	41.65	42.05	-11	697	-1.58%
2019/07/03	0	0.00	1	40.80	40.75	-1	676	-0.15%
2019/07/02	3	39.73	0	0.00	39.90	3	670	0.45%
2019/06/26	0	0.00	5	41.15	41.15	-5	645	-0.77%
2019/06/25	0	0.00	5	41.05	41.00	-5	653	-0.77%
2019/06/21	8	41.70	0	0.00	41.20	8	655	1.22%
2019/05/13	1	40.15	0	0.00	40.35	1	1,188	0.08%
2019/05/09	0	0.00	4	41.85	41.85	-4	1,200	-0.33%
2019/05/08	0	0.00	4	43.35	43.35	-4	1,193	-0.34%
2019/05/03	4	45.45	0	0.00	45.70	4	1,199	0.33%
2019/04/18	0	0.00	2	48.05	46.70	-2	1,407	-0.14%
2019/04/17	6	48.80	1	48.50	47.90	5	1,381	0.36%
2019/04/16	4	46.60	2	47.40	47.50	2	1,295	0.15%
2019/04/15	1	45.80	1	45.75	45.65	0	1,216	0.00%
2019/04/11	1	45.95	1	45.20	45.20	0	1,215	0.00%
2019/04/01	5	43.85	0	0.00	43.60	5	1,283	0.39%
2019/03/29	0	0.00	2	44.30	43.85	-2	1,277	-0.16%
2019/03/28	0	0.00	6	44.33	44.20	-6	1,272	-0.47%
2019/03/26	5	44.55	0	0.00	44.55	5	1,264	0.40%
2019/03/22	2	45.28	5	45.15	45.30	-3	1,275	-0.24%
2019/03/21	3	46.78	14	46.94	46.50	-11	1,259	-0.87%
2019/03/20	1	46.30	2	46.20	46.20	-1	1,219	-0.08%
2019/03/18	2	45.13	1	44.90	44.80	1	1,181	0.08%
2019/03/15	6	45.86	0	0.00	45.35	6	1,170	0.51%
2019/03/13	2	45.23	0	0.00	45.10	2	1,142	0.18%
2019/03/06	0	0.00	4	45.25	45.35	-4	1,261	-0.32%
2019/03/05	1	44.50	0	0.00	44.45	1	1,315	0.08%
2019/02/26	10	45.43	1	45.45	45.00	9	1,340	0.67%
2019/02/21	9	46.85	6	46.78	46.60	3	1,333	0.22%
2019/02/20	0	0.00	4	46.70	46.40	-4	1,302	-0.31%
2019/02/19	5	44.45	0	0.00	44.45	5	1,240	0.40%
2019/02/18	0	0.00	1	45.25	44.75	-1	1,234	-0.08%
2019/02/12	0	0.00	1	45.80	46.50	-1	1,167	-0.09%
2019/02/11	1	45.55	1	45.50	45.70	0	1,142	0.00%
2019/01/28	0	0.00	1	44.35	44.50	-1	1,117	-0.09%
2019/01/24	0	0.00	1	45.00	44.30	-1	1,098	-0.09%
2019/01/23	1	44.55	0	0.00	44.85	1	1,097	0.09%
2019/01/21	0	0.00	1	46.40	46.05	-1	1,090	-0.09%
2019/01/18	2	46.10	3	46.13	46.65	-1	1,079	-0.09%
2019/01/17	1	45.15	2	45.20	45.10	-1	1,031	-0.10%
2019/01/16	2	44.70	2	44.80	44.95	0	1,020	0.00%
2019/01/15	5	45.36	4	45.51	45.85	1	991	0.10%
2019/01/14	1	43.85	1	44.60	45.40	0	953	0.00%
2019/01/11	3	43.88	1	43.80	43.25	2	904	0.22%
2019/01/03	1	43.40	1	42.25	42.25	0	866	0.00%
2019/01/02	6	43.42	5	43.35	43.00	1	864	0.12%
2018/12/27	1	43.40	0	0.00	43.10	1	852	0.12%
2018/12/17	1	43.75	0	0.00	43.95	1	838	0.12%
2018/12/03	0	0.00	5	46.60	47.15	-5	739	-0.68%
2018/11/30	2	44.50	0	0.00	44.95	2	709	0.28%
2018/11/29	3	44.85	0	0.00	44.40	3	663	0.45%
2018/11/28	1	42.45	8	43.59	43.70	-7	613	-1.14%
2018/11/27	1	41.60	0	0.00	41.55	1	551	0.18%
2018/11/22	6	39.50	0	0.00	38.65	6	504	1.19%
2018/11/01	0	0.00	1	39.00	39.30	-1	505	-0.20%
2018/10/31	1	37.90	0	0.00	38.00	1	518	0.19%
2018/10/26	1	39.70	3	39.30	37.65	-2	622	-0.32%
2018/10/02	0	0.00	7	50.56	50.00	-7	519	-1.35%
2018/10/01	7	49.63	0	0.00	50.40	7	495	1.41%
2018/09/17	0	0.00	9	45.84	45.75	-9	482	-1.86%
2018/09/14	0	0.00	3	44.97	45.30	-3	484	-0.62%
2018/09/13	9	43.47	0	0.00	43.70	9	481	1.87%
2018/09/12	2	43.80	0	0.00	43.90	2	477	0.42%
2018/08/24	1	47.95	0	0.00	47.60	1	516	0.19%
2018/08/22	1	48.90	0	0.00	48.70	1	525	0.19%
2018/08/17	0	0.00	1	48.15	48.70	-1	527	-0.19%
2018/08/13	0	0.00	2	51.20	48.95	-2	510	-0.39%
2018/08/08	3	54.13	0	0.00	53.70	3	497	0.60%
2018/08/06	3	52.80	3	53.10	53.60	0	457	0.00%
2018/08/03	2	52.00	2	52.00	52.00	0	416	0.00%
2018/07/09	0	0.00	2	47.73	48.15	-2	459	-0.44%
2018/06/29	4	51.65	0	0.00	51.70	4	509	0.79%
2018/06/26	0	0.00	3	52.07	52.00	-3	492	-0.61%
2018/06/13	1	54.50	0	0.00	54.50	1	524	0.19%
2018/05/30	0	0.00	1	54.20	56.30	-1	506	-0.20%
2018/05/22	0	0.00	1	53.70	53.50	-1	579	-0.17%
2018/05/16	0	0.00	1	53.10	53.10	-1	655	-0.15%
2018/05/15	8	53.61	0	0.00	53.60	8	673	1.19%
2018/05/07	0	0.00	1	51.20	51.20	-1	756	-0.13%
2018/05/04	0	0.00	5	51.50	51.40	-5	770	-0.65%
2018/04/30	5	50.70	1	50.60	51.00	4	794	0.50%
2018/04/27	1	50.50	0	0.00	50.50	1	801	0.12%
2018/04/23	2	54.10	0	0.00	53.80	2	831	0.24%
2018/04/18	5	56.10	1	56.80	56.10	4	824	0.48%
2018/04/17	2	58.00	0	0.00	57.00	2	819	0.24%
2018/04/16	5	56.90	0	0.00	57.00	5	827	0.60%
2018/04/13	5	57.70	0	0.00	57.70	5	822	0.61%
2018/04/12	5	57.00	1	56.70	56.70	4	825	0.48%
2018/04/11	2	57.10	2	57.30	56.80	0	837	0.00%
2018/03/23	2	53.30	1	53.70	53.70	1	849	0.12%
2018/03/22	2	55.90	0	0.00	55.50	2	848	0.24%
2018/03/19	0	0.00	1	56.10	56.50	-1	890	-0.11%
2018/03/16	1	55.60	0	0.00	55.60	1	908	0.11%
2018/03/14	1	56.80	0	0.00	56.50	1	972	0.10%
2018/03/13	0	0.00	1	56.60	56.50	-1	1,000	-0.10%
2018/03/07	2	55.20	0	0.00	55.60	2	1,135	0.18%
2018/03/06	0	0.00	2	55.30	55.40	-2	1,184	-0.17%
2018/03/05	0	0.00	1	54.70	54.20	-1	1,222	-0.08%
2018/02/26	0	0.00	1	55.10	55.80	-1	1,269	-0.08%
2018/02/23	1	54.00	2	53.80	54.50	-1	1,284	-0.08%
2018/02/22	1	52.70	0	0.00	53.40	1	1,313	0.08%
2018/02/12	2	49.55	0	0.00	50.30	2	1,319	0.15%
2018/02/09	1	48.90	0	0.00	48.80	1	1,322	0.08%
2018/02/07	1	52.10	0	0.00	51.60	1	1,324	0.08%
2018/02/01	3	58.57	1	59.00	58.20	2	1,351	0.15%
2018/01/22	1	62.00	1	62.40	62.40	0	1,590	0.00%
2018/01/17	1	61.40	0	0.00	61.50	1	1,764	0.06%
2018/01/16	4	62.90	2	63.00	62.50	2	1,947	0.10%
2018/01/04	0	0.00	1	65.50	65.70	-1	2,675	-0.04%
2018/01/03	1	64.80	0	0.00	64.50	1	2,682	0.04%