百和 (9938)-凱基-板橋券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
60.9
漲跌
▼0.3
漲幅
-0.49%
成交量
2,161張
產業
上市其他類股
417人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

百和 (9938)籌碼相關－凱基-板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

凱基-板橋券商分點個股進出
凱基-板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
2024/04/17	2	60.30	0	0.00	61.20	2	1,129	0.18%
2024/04/16	2	59.85	0	0.00	60.40	2	1,078	0.19%
2024/04/02	0.1	57.30	0	0.00	56.70	0.1	876	0.01%
2024/03/29	1	56.80	0	0.00	57.50	1	891	0.11%
2024/03/28	0	0.00	2	57.50	57.40	-2	892	-0.22%
2024/03/25	100	56.56	0	0.00	56.30	100	920	10.86%
2024/03/21	0	0.00	2	57.50	57.60	-2	938	-0.21%
2024/03/20	0.9	58.21	21	58.33	57.80	-20.1	957	-2.10%
2024/03/19	0	0.00	1	57.90	57.50	-1	955	-0.10%
2024/03/18	24	58.23	6	57.13	58.30	18	954	1.89%
2024/03/15	0	0.00	1	56.50	56.20	-1	934	-0.11%
2024/03/14	0.5	56.50	0	0.00	57.70	0.5	932	0.05%
2024/03/12	0	0.00	5	55.00	54.90	-5	952	-0.53%
2024/02/26	0.5	57.20	0	0.00	57.20	0.5	1,326	0.04%
2024/02/15	2	55.10	0	0.00	55.40	2	1,362	0.15%
2024/01/25	2	53.40	0	0.00	53.20	2	1,654	0.12%
2024/01/22	0	0.00	2	53.35	53.00	-2	1,658	-0.12%
2024/01/17	1	54.50	0	0.00	52.80	1	1,693	0.06%
2024/01/15	1	57.30	0	0.00	57.30	1	1,692	0.06%
2024/01/09	0.1	58.00	0	0.00	57.80	0.1	1,975	0.01%
2024/01/04	2	57.80	0	0.00	57.40	2	2,050	0.10%
2024/01/03	1	57.80	0	0.00	57.70	1	2,074	0.05%
2023/12/27	2	57.90	3.2	57.72	57.90	-1.2	2,231	-0.06%
2023/12/26	0	0.00	1	58.30	58.20	-1	2,305	-0.04%
2023/12/25	0	0.00	1	57.80	58.20	-1	2,309	-0.04%
2023/12/22	0	0.00	1	58.00	57.90	-1	2,306	-0.04%
2023/12/18	1.2	60.62	0	0.00	60.50	1.2	2,319	0.05%
2023/12/08	4	62.15	7	62.10	62.00	-3	2,672	-0.11%
2023/12/04	7	64.50	0	0.00	64.50	7	3,040	0.23%
2023/12/01	0	0.00	60	61.99	63.70	-60	2,993	-2.00%
2023/11/30	0	0.00	40	63.60	62.20	-40	2,959	-1.35%
2023/11/29	3	63.90	155	64.19	64.00	-152	2,901	-5.24%	大賣/鉅額交易
2023/11/22	0	58.90	0	0.00	58.90	0	2,737	0.00%
2023/11/16	0	0.00	4	59.00	59.30	-4	2,783	-0.14%
2023/11/10	1	58.70	0	0.00	58.80	1	2,733	0.04%
2023/11/08	0	0.00	30	61.97	59.90	-30	2,705	-1.11%
2023/11/07	30	61.00	0	0.00	61.40	30	2,651	1.13%
2023/11/06	195	60.34	0	0.00	60.40	195	2,607	7.48%	大買/鉅額交易
2023/10/31	0	0.00	0	57.40	57.40	0	2,564	0.00%
2023/10/30	1	57.70	0	0.00	58.20	1	2,591	0.04%
2023/10/26	0	0.00	1	58.70	58.10	-1	2,611	-0.04%
2023/10/20	0	0.00	2	59.50	59.20	-2	2,552	-0.08%
2023/10/19	0	0.00	0	59.60	59.70	0	2,513	0.00%
2023/10/18	30.1	58.50	33	58.86	58.70	-2.9	2,452	-0.12%
2023/10/16	4	56.65	3	57.33	56.50	1	2,290	0.04%
2023/10/06	0	55.70	0	0.00	55.70	0	2,240	0.00%
2023/10/05	2	55.10	0	0.00	55.00	2	2,230	0.09%
2023/10/04	1	53.40	1	55.00	55.60	0	2,218	0.00%
2023/10/03	3	56.83	3	56.40	56.40	0	2,149	0.00%
2023/10/02	1	56.80	3	57.00	57.00	-2	2,106	-0.09%
2023/09/19	0	0.00	1	54.60	54.50	-1	1,948	-0.05%
2023/09/15	2	55.50	0	0.00	55.00	2	1,879	0.11%
2023/09/13	1	57.20	1	56.90	56.90	0	1,754	0.00%
2023/09/08	6	52.20	6	52.70	53.80	0	1,523	0.00%
2023/09/07	1	52.00	3	52.77	52.30	-2	1,322	-0.15%
2023/08/31	4	48.10	0	0.00	48.15	4	1,107	0.36%
2023/08/29	1	46.60	0	0.00	46.90	1	1,094	0.09%
2023/08/23	32	46.47	0	0.00	47.00	32	1,030	3.11%
2023/08/18	6	47.38	0	0.00	47.20	6	978	0.61%
2023/08/15	1	48.60	0	0.00	48.45	1	946	0.11%
2023/08/11	4	50.95	0	0.00	50.60	4	903	0.44%
2023/08/09	0	0.00	4	52.00	52.30	-4	884	-0.45%
2023/08/01	4	58.20	0	0.00	58.00	4	761	0.53%
2023/07/31	0	0.00	2	58.10	57.90	-2	741	-0.27%
2023/07/27	0	0.00	2	57.50	57.50	-2	704	-0.28%
2023/07/12	0	0.00	1	55.90	55.70	-1	667	-0.15%
2023/07/11	0	0.00	2	56.70	56.60	-2	662	-0.30%
2023/07/10	0	0.00	1	55.30	55.00	-1	641	-0.16%
2023/07/05	0	0.00	1	55.40	55.50	-1	632	-0.16%
2023/05/16	0	0.00	1	55.10	54.90	-1	869	-0.12%
2023/05/11	0	0.00	2	55.85	55.20	-2	1,137	-0.18%
2023/05/10	0	57.00	0	0.00	56.40	0	1,167	0.00%
2023/05/09	4	57.48	0	0.00	57.10	4	1,200	0.33%
2023/05/08	0	0.00	1	57.40	57.60	-1	1,210	-0.08%
2023/05/02	2	56.70	0	0.00	56.80	2	1,311	0.15%
2023/04/28	3	56.10	0	0.00	55.80	3	1,337	0.22%
2023/04/11	0	58.80	0	0.00	58.50	0	1,450	0.00%
2023/03/24	0	59.70	0	0.00	59.20	0	1,760	0.00%
2023/02/24	0	0.00	1	62.50	61.90	-1	1,816	-0.06%
2023/02/21	0	0.00	43.1	61.57	61.70	-43.1	1,805	-2.39%
2023/02/17	43.1	60.52	0.4	60.60	60.70	42.7	1,794	2.38%
2023/02/16	14	60.94	8	62.70	60.40	6	1,812	0.33%
2023/02/13	0	0.00	1	62.90	63.00	-1	1,723	-0.06%
2023/02/10	0	0.00	117.1	64.53	64.20	-117.1	1,608	-7.28%	大賣/鉅額交易
2023/02/08	1	61.00	0	0.00	61.00	1	1,486	0.07%
2023/02/07	1	59.00	2	59.60	59.60	-1	1,466	-0.07%
2023/02/06	41	58.06	0	0.00	58.20	41	1,443	2.84%
2023/02/02	0	0.00	3	58.70	57.80	-3	1,432	-0.21%
2023/02/01	1	58.20	0	0.00	58.70	1	1,421	0.07%
2023/01/31	10	59.70	4	59.03	59.40	6	1,429	0.42%
2023/01/30	1	57.80	0	0.00	58.10	1	1,389	0.07%
2023/01/16	7	58.46	0	0.00	57.30	7	1,385	0.51%
2023/01/13	21	58.84	4	59.33	59.80	17	1,351	1.26%
2023/01/12	5	57.86	2	59.60	57.90	3	1,352	0.22%
2023/01/10	0	0.00	24	57.00	57.40	-24	1,333	-1.80%
2023/01/05	5	58.30	0	0.00	58.20	5	1,353	0.37%
2022/12/28	17	59.20	0	0.00	58.50	17	1,316	1.29%
2022/12/27	50.1	58.57	5	58.70	58.60	45.1	1,277	3.53%
2022/12/26	0	0.00	10	58.21	58.60	-10	1,264	-0.79%
2022/12/23	10	58.97	0	0.00	59.00	10	1,213	0.82%
2022/12/16	0	0.00	30	54.84	54.60	-30	1,028	-2.92%
2022/12/13	0	0.00	65	56.87	56.50	-65	984	-6.61%
2022/12/12	0	0.00	70	55.94	55.30	-70	956	-7.32%
2022/12/08	0	0.00	2	54.30	54.70	-2	932	-0.21%
2022/12/06	50	55.06	0	0.00	54.50	50	965	5.18%
2022/12/05	2	56.00	0	0.00	56.20	2	963	0.21%
2022/12/01	15	55.60	0	0.00	55.30	15	955	1.57%
2022/11/28	0	0.00	50	53.85	53.90	-50	916	-5.45%
2022/11/25	0	0.00	200	53.32	53.30	-200	912	-21.92%	大賣/鉅額交易
2022/11/23	0	0.00	32	53.80	53.80	-32	891	-3.59%
2022/11/21	0	0.00	36	54.14	54.40	-36	880	-4.09%
2022/11/17	0	0.00	242	54.27	53.90	-242	862	-28.06%	大賣/鉅額交易
2022/11/16	30	53.46	0	0.00	53.60	30	849	3.53%
2022/11/14	0	0.00	210	53.86	53.90	-210	837	-25.07%	大賣/鉅額交易
2022/11/07	0	0.00	113	51.61	51.90	-113	761	-14.84%	大賣/鉅額交易
2022/11/03	31	49.59	0	0.00	49.90	31	740	4.19%
2022/10/26	1	48.35	0	0.00	48.45	1	737	0.14%
2022/10/20	1	50.40	1	49.80	51.10	0	707	0.00%
2022/10/19	0	0.00	1	52.40	51.80	-1	675	-0.15%
2022/10/17	1	50.90	0	0.00	51.50	1	659	0.15%
2022/10/14	0	0.00	80	54.72	54.40	-80	633	-12.63%
2022/10/13	40	53.75	0	0.00	53.70	40	633	6.31%
2022/10/03	60	57.52	0	0.00	57.50	60	725	8.27%
2022/09/28	1	58.70	0	0.00	58.30	1	718	0.14%
2022/09/26	30	60.10	0	0.00	60.10	30	716	4.19%
2022/09/14	0	0.00	5	67.42	68.00	-5	699	-0.71%
2022/09/13	0	0.00	2	67.30	67.50	-2	672	-0.30%
2022/09/12	0	0.00	1.3	64.73	64.90	-1.3	650	-0.20%
2022/08/29	20	62.10	0	0.00	62.10	20	656	3.05%
2022/08/25	27	62.90	0	0.00	62.90	27	653	4.13%
2022/08/24	1	62.90	0	0.00	62.50	1	655	0.15%
2022/08/23	33	62.80	0	0.00	62.80	33	658	5.01%
2022/08/22	0	0.00	60	63.82	63.40	-60	659	-9.10%
2022/08/19	1	62.40	1	62.80	63.00	0	654	0.00%
2022/08/18	32.3	62.32	0	0.00	62.30	32.3	650	4.97%
2022/08/17	1	63.00	0	0.00	63.70	1	643	0.16%
2022/08/16	1	62.10	51	62.22	62.40	-50	628	-7.96%
2022/08/15	2	61.25	0	0.00	61.70	2	623	0.32%
2022/08/11	2	60.00	0	0.00	60.30	2	615	0.32%
2022/08/10	2	59.20	0	0.00	59.00	2	607	0.33%
2022/07/29	100	61.33	0	0.00	61.00	100	556	17.98%
2022/07/20	0	0.00	100	61.04	61.10	-100	551	-18.15%
2022/07/19	0	0.00	10	60.45	60.50	-10	545	-1.83%
2022/07/15	50	57.85	0	0.00	58.00	50	525	9.51%
2022/07/06	30	64.30	0	0.00	64.30	30	459	6.54%
2022/07/05	30	65.80	0	0.00	65.80	30	461	6.49%
2022/06/30	0	0.00	1	70.00	68.80	-1	488	-0.20%
2022/06/28	8	71.55	8	71.30	71.30	0	497	0.00%
2022/06/20	0	0.00	0.2	66.24	66.00	-0.2	536	-0.04%
2022/06/08	0	0.00	50	69.01	68.90	-50	792	-6.31%
2022/06/07	0	0.00	14	68.94	69.00	-14	799	-1.75%
2022/06/06	0	0.00	16	68.20	67.80	-16	807	-1.98%
2022/06/01	0	0.00	1	67.80	68.10	-1	846	-0.12%
2022/05/31	0	0.00	50	67.61	67.90	-50	842	-5.93%
2022/05/26	0	0.00	1	65.90	64.20	-1	847	-0.12%
2022/05/25	31	65.39	0	0.00	65.40	31	854	3.63%
2022/05/23	0	0.00	1	66.20	66.30	-1	877	-0.11%
2022/05/19	2	65.40	1	66.40	66.10	1	892	0.11%
2022/05/18	1	67.00	0	0.00	66.80	1	906	0.11%
2022/05/05	0	0.00	50	67.00	67.50	-50	889	-5.62%
2022/04/28	30	66.80	0	0.00	66.80	30	933	3.21%
2022/04/26	0	0.00	29	68.40	68.30	-29	924	-3.14%
2022/04/22	0	0.00	1	71.30	71.80	-1	951	-0.11%
2022/04/21	49	71.60	0	0.00	71.60	49	973	5.04%
2022/04/12	0	0.00	30	73.05	73.40	-30	1,047	-2.86%
2022/04/08	33	72.16	20	73.00	73.10	13	1,045	1.24%
2022/04/07	17	72.80	28	73.65	72.80	-11	1,038	-1.06%
2022/04/01	0	0.00	43	72.03	71.90	-43	1,020	-4.22%
2022/03/31	0	0.00	30	72.00	71.90	-30	1,017	-2.95%
2022/03/29	60	69.68	0	0.00	69.30	60	1,007	5.96%
2022/03/25	61	70.20	90	71.00	70.20	-29	983	-2.95%
2022/03/24	0	0.00	60	70.75	71.10	-60	976	-6.15%
2022/03/23	0	0.00	50	70.70	70.80	-50	973	-5.14%
2022/03/21	80	70.20	0	0.00	70.20	80	949	8.43%
2022/03/17	0	0.00	330	67.85	68.00	-330	893	-36.95%	大賣/鉅額交易
2022/03/14	0	0.00	2	69.25	68.90	-2	799	-0.25%
2022/03/11	0	0.00	90	73.17	72.80	-90	754	-11.92%
2022/03/09	70	72.90	0	0.00	72.90	70	744	9.40%
2022/03/08	31	72.98	0	0.00	73.00	31	739	4.19%
2022/03/07	50	74.20	0	0.00	74.20	50	737	6.78%
2022/03/04	0	0.00	1	78.00	77.80	-1	747	-0.13%
2022/03/03	36	78.11	0	0.00	78.10	36	762	4.72%
2022/03/02	86	78.40	0	0.00	78.40	86	771	11.14%
2022/02/25	50	78.30	0	0.00	78.30	50	799	6.25%
2022/02/24	0	0.00	1	78.00	77.50	-1	796	-0.13%
2022/02/22	70	79.10	0	0.00	79.50	70	786	8.90%
2022/02/17	50	80.50	0	0.00	80.50	50	791	6.32%
2022/02/16	50	80.80	0	0.00	80.80	50	797	6.27%
2022/02/11	0	0.00	2	81.50	81.50	-2	793	-0.25%
2022/02/10	32	81.46	2	81.30	81.50	30	797	3.76%
2022/02/07	2	80.25	0	0.00	81.80	2	834	0.24%
2022/01/26	2.5	79.18	0	0.00	80.00	2.5	840	0.30%
2022/01/25	4	79.80	0	0.00	79.50	4	841	0.48%
2022/01/19	60	82.90	1	84.50	82.90	59	857	6.88%
2022/01/18	0	0.00	2	84.00	84.30	-2	865	-0.23%
2022/01/17	53	83.02	3	83.77	82.90	50	901	5.55%
2022/01/14	2	83.50	44	83.96	84.80	-42	882	-4.76%
2022/01/13	0	0.00	102	84.54	83.40	-102	867	-11.76%	大賣/鉅額交易
2022/01/12	2	83.80	0	0.00	83.80	2	859	0.23%
2022/01/11	0	0.00	120	83.38	84.10	-120	860	-13.94%	大賣/鉅額交易
2022/01/10	0	0.00	20	82.40	83.30	-20	854	-2.34%
2022/01/07	0	0.00	2	83.10	81.90	-2	862	-0.23%
2022/01/06	1	83.20	1	83.20	83.90	0	852	0.00%
2022/01/03	0	0.00	1	82.30	80.60	-1	829	-0.12%
2021/12/30	50	81.70	2	81.60	81.70	48	837	5.73%
2021/12/24	1	81.20	0	0.00	80.90	1	928	0.11%
2021/12/16	2	81.40	0	0.00	80.70	2	962	0.21%
2021/12/15	27	81.50	0	0.00	81.00	27	971	2.78%
2021/12/14	113	82.00	0	0.00	82.00	113	1,016	11.12%	大買/鉅額交易
2021/12/13	30	81.60	0	0.00	81.60	30	1,047	2.87%
2021/12/07	0	0.00	13	81.38	80.70	-13	1,103	-1.18%
2021/12/06	7	78.77	0	0.00	79.00	7	1,120	0.62%
2021/12/03	50	78.07	0	0.00	78.20	50	1,145	4.36%
2021/12/02	2	77.10	0	0.00	77.60	2	1,158	0.17%
2021/12/01	2	77.20	2	77.40	77.60	0	1,179	0.00%
2021/11/30	8	78.50	0	0.00	77.80	8	1,207	0.66%
2021/11/29	1	78.60	0	0.00	78.10	1	1,185	0.08%
2021/11/26	81	80.00	0	0.00	80.00	81	1,180	6.86%
2021/11/25	0	0.00	1	80.80	81.00	-1	1,179	-0.08%
2021/11/24	3	80.50	0	0.00	80.40	3	1,180	0.25%
2021/11/23	30	81.40	0	0.00	81.40	30	1,153	2.60%
2021/11/19	30	81.94	0	0.00	81.70	30	1,149	2.61%
2021/11/18	1	81.70	0	0.00	81.80	1	1,150	0.09%
2021/11/17	30	82.20	0	0.00	82.20	30	1,145	2.62%
2021/11/12	30	82.80	0	0.00	82.80	30	1,147	2.61%
2021/11/04	0	0.00	1	88.00	86.50	-1	1,260	-0.08%
2021/11/01	0	0.00	12	84.50	84.50	-12	1,270	-0.94%
2021/10/29	0	0.00	1	85.50	86.40	-1	1,294	-0.08%
2021/10/28	15	84.78	3	84.90	84.90	12	1,305	0.92%
2021/10/26	1	84.70	40	84.25	84.20	-39	1,325	-2.94%
2021/10/22	1	78.90	0	0.00	79.90	1	1,288	0.08%
2021/10/21	1	79.80	0	0.00	78.80	1	1,315	0.08%
2021/10/15	5	77.00	0	0.00	76.90	5	1,352	0.37%
2021/10/06	3	76.87	0	0.00	76.20	3	1,526	0.20%
2021/09/23	0	84.90	0	0.00	84.00	0	1,730	0.00%
2021/09/10	1	87.70	1	87.60	87.30	0	1,747	0.00%
2021/09/09	0	0.00	1	87.10	87.00	-1	1,912	-0.05%
2021/09/08	1	87.40	0	0.00	86.80	1	1,921	0.05%
2021/09/06	0.1	86.10	0	0.00	86.00	0.1	2,020	0.00%
2021/08/27	0	0.00	1	83.40	82.90	-1	2,195	-0.05%
2021/08/26	1	82.90	0	0.00	83.00	1	2,352	0.04%
2021/08/19	40	82.00	0	0.00	82.00	40	2,362	1.69%
2021/08/12	20	86.10	0	0.00	86.10	20	2,331	0.86%
2021/08/09	30	87.00	0	0.00	87.00	30	2,371	1.27%
2021/08/04	0	0.00	1	90.00	90.00	-1	2,450	-0.04%
2021/08/02	1	89.70	0	0.00	89.70	1	2,508	0.04%
2021/07/21	10	92.70	11	91.08	90.90	-1	2,496	-0.04%
2021/07/20	21	92.29	4	91.33	92.20	17	2,494	0.68%
2021/07/16	44	96.56	0	0.00	95.80	44	2,523	1.74%
2021/07/15	40	97.29	0	0.00	96.70	40	2,539	1.57%
2021/07/13	10	98.25	0	0.00	99.00	10	2,559	0.39%
2021/07/08	10	106.50	20	104.75	104.00	-10	2,880	-0.35%
2021/07/07	0	0.00	10	106.00	106.00	-10	2,915	-0.34%
2021/07/06	0	0.00	56.5	106.14	105.50	-56.5	2,884	-1.96%
2021/07/05	6	99.60	0	0.00	100.50	6	2,801	0.21%
2021/07/01	21	102.55	3	102.17	100.00	18	2,862	0.63%
2021/06/30	0	0.00	20	102.00	102.00	-20	2,858	-0.70%
2021/06/29	40	100.20	0	0.00	100.00	40	2,865	1.40%
2021/06/28	0	0.00	12	103.92	103.00	-12	2,859	-0.42%
2021/06/25	33	102.05	10	101.00	101.00	23	2,847	0.81%
2021/06/23	0	0.00	1	100.50	101.00	-1	2,826	-0.04%
2021/06/18	21	103.81	0	0.00	100.00	21	2,800	0.75%
2021/06/17	10	101.00	10	99.90	99.90	0	2,628	0.00%
2021/06/16	0	0.00	10	100.50	100.50	-10	2,603	-0.38%
2021/06/15	10.5	95.90	0	0.00	101.50	10.5	2,567	0.41%
2021/06/10	0	0.00	2	94.40	94.50	-2	2,490	-0.08%
2021/06/09	50	96.16	2	96.00	96.30	48	2,474	1.94%
2021/06/08	41	98.78	8	98.50	98.00	33	2,460	1.34%
2021/06/07	9	103.48	40	103.00	103.50	-31	2,428	-1.28%
2021/06/03	2	100.00	1	97.40	102.50	1	2,379	0.04%
2021/05/24	0	0.00	0.3	93.07	95.10	-0.3	2,332	-0.01%
2021/05/18	2	85.45	0	0.00	90.00	2	2,454	0.08%
2021/05/17	0	0.00	0.2	85.10	84.20	-0.2	2,459	-0.01%
2021/05/13	0	0.00	6	87.60	89.90	-6	2,450	-0.24%
2021/05/12	6	92.60	6	92.60	87.60	0	2,442	0.00%
2021/05/11	8	99.61	2	99.50	96.90	6	2,444	0.25%
2021/05/10	2.5	99.42	2	98.50	98.90	0.5	2,390	0.02%
2021/05/06	1	93.70	1	93.70	93.00	0	2,477	0.00%
2021/05/04	0.5	91.68	1	92.50	92.40	-0.5	2,542	-0.02%
2021/05/03	40	94.81	0	0.00	94.60	40	2,586	1.55%
2021/04/29	0	0.00	2	96.00	96.80	-2	2,624	-0.08%
2021/04/28	20	96.90	0	0.00	96.90	20	2,668	0.75%
2021/04/26	42	95.63	0	0.00	97.40	42	2,917	1.44%
2021/04/22	50.1	97.26	3	96.90	96.10	47.1	3,165	1.49%
2021/04/21	0.4	97.80	10	97.45	98.00	-9.6	3,283	-0.29%
2021/04/20	3	97.30	2	97.85	97.00	1	3,328	0.03%
2021/04/19	12	96.74	0	0.00	97.30	12	3,348	0.36%
2021/04/16	1	95.50	51	96.96	95.10	-50	3,380	-1.48%
2021/04/15	50	96.60	57	95.58	96.60	-7	3,278	-0.21%
2021/04/14	0	0.00	1	89.50	87.90	-1	3,111	-0.03%
2021/04/13	0	0.00	1	87.80	85.80	-1	3,043	-0.03%
2021/04/12	0	0.00	37	86.83	86.60	-37	2,995	-1.24%
2021/04/09	1	84.00	0	0.00	84.60	1	2,966	0.03%
2021/04/08	31	83.29	31	85.63	83.20	0	2,965	0.00%
2021/04/07	0.3	84.50	130	84.11	84.80	-129.7	2,924	-4.43%	大賣/鉅額交易
2021/04/06	0	0.00	1	80.50	80.60	-1	2,902	-0.03%
2021/04/01	1	81.30	0	0.00	80.60	1	2,904	0.03%
2021/03/29	0	0.00	2	80.60	80.50	-2	2,872	-0.07%
2021/03/19	2	79.40	0	0.00	79.90	2	2,836	0.07%
2021/03/16	20	80.44	0	0.00	80.50	20	2,831	0.71%
2021/03/15	30	81.30	0	0.00	81.30	30	2,845	1.05%
2021/03/11	0	0.00	20	82.60	82.90	-20	2,845	-0.70%
2021/03/08	20	81.80	0	0.00	81.80	20	2,784	0.72%
2021/03/04	0	0.00	1	82.80	82.90	-1	2,776	-0.04%
2021/03/02	41	83.16	0	0.00	81.90	41	2,773	1.48%
2021/02/26	60	83.59	0	0.00	83.10	60	2,782	2.16%
2021/02/25	46	85.18	0	0.00	85.00	46	2,778	1.66%
2021/02/23	14	85.64	0	0.00	86.80	14	2,755	0.51%
2021/02/22	1.4	86.29	0	0.00	85.70	1.4	2,763	0.05%
2021/02/19	0	0.00	80	86.61	87.60	-80	2,740	-2.92%
2021/02/18	0	0.00	20	85.30	85.60	-20	2,709	-0.74%
2021/02/17	0	0.00	40	83.29	83.80	-40	2,662	-1.50%
2021/02/05	50	81.33	10	80.70	81.00	40	2,626	1.52%
2021/02/04	0	0.00	20	82.70	82.00	-20	2,629	-0.76%
2021/02/03	0	0.00	30	81.33	81.20	-30	2,661	-1.13%
2021/02/02	0	0.00	80	80.57	80.70	-80	2,721	-2.94%
2021/01/29	4	82.35	4	77.60	77.60	0	2,658	0.00%
2021/01/26	0	0.00	10	81.10	81.10	-10	2,496	-0.40%
2021/01/20	0	0.00	50	81.61	79.90	-50	2,326	-2.15%
2021/01/19	5.4	82.21	8	81.34	80.30	-2.6	2,205	-0.12%
2021/01/18	0	0.00	3	77.50	79.90	-3	2,096	-0.14%
2021/01/15	0.1	78.20	0	0.00	77.20	0.1	1,963	0.00%
2021/01/14	2	77.70	2	77.50	80.30	0	1,868	0.00%
2021/01/13	0.3	75.80	3	76.90	76.30	-2.7	1,736	-0.15%
2021/01/12	0	0.00	5	75.00	75.40	-5	1,660	-0.30%
2021/01/11	1	74.90	4	74.43	74.90	-3	1,612	-0.19%
2021/01/08	1	71.00	1	73.30	73.30	0	1,595	0.00%
2021/01/06	1	72.30	0	0.00	71.20	1	1,692	0.06%
2020/12/30	20	72.98	1	73.00	72.80	19	1,653	1.15%
2020/12/29	5	73.98	5	74.02	73.60	0	1,658	0.00%
2020/12/28	1	73.00	0	0.00	72.80	1	1,629	0.06%
2020/12/22	2	74.30	32	73.77	71.90	-30	1,640	-1.83%
2020/12/21	1	72.00	1	72.10	73.00	0	1,647	0.00%
2020/12/18	5	71.90	0	0.00	71.80	5	1,672	0.30%
2020/12/17	20	72.50	0	0.00	72.50	20	1,683	1.19%
2020/12/14	0.3	73.80	3	73.60	73.60	-2.7	1,720	-0.16%
2020/12/08	1	73.20	0	0.00	73.30	1	1,779	0.06%
2020/12/03	1.7	74.40	3	74.07	74.40	-1.3	1,838	-0.07%
2020/12/02	1	74.50	0	0.00	74.30	1	1,873	0.05%
2020/12/01	0	0.00	4	75.20	75.20	-4	1,901	-0.21%
2020/11/27	8	74.49	0	0.00	74.90	8	2,049	0.39%
2020/11/26	3	76.00	0	0.00	75.90	3	2,053	0.15%
2020/11/25	3	76.87	11	77.07	76.30	-8	2,088	-0.38%
2020/11/24	3	76.87	3	76.97	76.60	0	2,142	0.00%
2020/11/20	1	76.10	20.3	76.02	75.40	-19.3	2,428	-0.80%
2020/11/19	0	0.00	4	74.90	75.50	-4	2,537	-0.16%
2020/11/18	0.3	73.90	0	0.00	73.80	0.3	2,565	0.01%
2020/11/11	16	75.38	63	75.25	76.20	-47	2,819	-1.67%
2020/11/10	29	74.20	22	74.41	73.40	7	2,783	0.25%
2020/11/09	0	0.00	20	71.05	70.90	-20	2,812	-0.71%
2020/11/06	0	0.00	30	71.03	70.90	-30	3,025	-0.99%
2020/11/05	0	0.00	20	70.90	71.00	-20	3,152	-0.63%
2020/11/03	0	0.00	70	70.87	70.70	-70	3,532	-1.98%
2020/10/30	2	71.10	5	70.90	70.80	-3	3,734	-0.08%
2020/10/29	20	71.80	3	70.93	71.80	17	3,788	0.45%
2020/10/28	22	71.91	2	72.50	72.50	20	3,826	0.52%
2020/10/27	1	71.70	0	0.00	72.60	1	3,854	0.03%
2020/10/26	24	72.33	0	0.00	72.00	24	3,861	0.62%
2020/10/23	2	73.25	0	0.00	73.20	2	3,861	0.05%
2020/10/22	25	73.17	24	75.00	72.80	1	3,901	0.03%
2020/10/21	20	72.50	10	73.67	74.30	10	3,858	0.26%
2020/10/19	0	0.00	2	72.90	72.50	-2	3,826	-0.05%
2020/10/16	15	73.05	5	74.00	72.20	10	3,828	0.26%
2020/10/15	8	72.68	159	73.39	74.10	-151	3,765	-4.01%	大賣/鉅額交易
2020/10/13	32	67.96	12	68.48	68.30	20	3,646	0.55%
2020/10/12	20	67.20	0	0.00	67.20	20	3,684	0.54%
2020/10/08	0	0.00	6	68.40	68.30	-6	3,692	-0.16%
2020/10/07	30	68.21	0	0.00	68.10	30	3,692	0.81%
2020/10/06	10	67.95	24	68.30	68.00	-14	3,692	-0.38%
2020/09/30	1	66.40	5	65.70	67.60	-4	3,716	-0.11%
2020/09/28	0	0.00	3	66.20	65.80	-3	3,775	-0.08%
2020/09/25	28	66.40	0	0.00	64.30	28	3,785	0.74%
2020/09/24	1	66.70	0	0.00	65.80	1	3,782	0.03%
2020/09/22	1	68.40	0	0.00	68.60	1	3,749	0.03%
2020/09/21	5	70.40	5	69.70	69.50	0	3,736	0.00%
2020/09/18	0	0.00	1	69.10	69.30	-1	3,732	-0.03%
2020/09/16	0	0.00	2	67.90	68.60	-2	3,711	-0.05%
2020/09/15	0	0.00	3	69.50	69.40	-3	3,678	-0.08%
2020/09/14	30	68.10	0	0.00	68.10	30	3,670	0.82%
2020/09/09	1	70.90	0	0.00	70.00	1	3,676	0.03%
2020/09/08	1	70.50	2	71.80	70.60	-1	3,669	-0.03%
2020/09/04	2	74.70	0	0.00	74.90	2	3,704	0.05%
2020/09/03	4	77.00	1	77.10	76.00	3	3,729	0.08%
2020/09/02	4	79.50	1	78.70	78.60	3	3,708	0.08%
2020/09/01	1	80.10	21	80.55	80.60	-20	3,663	-0.55%
2020/08/31	2	80.40	24	80.17	79.00	-22	3,657	-0.60%
2020/08/28	12	80.38	22	79.89	79.10	-10	3,624	-0.28%
2020/08/27	3	79.10	36	79.62	79.50	-33	3,556	-0.93%
2020/08/26	7	76.27	4	77.08	77.00	3	3,344	0.09%
2020/08/25	1	76.20	20	76.10	76.40	-19	3,255	-0.58%
2020/08/24	0	0.00	1	73.40	73.10	-1	3,154	-0.03%
2020/08/21	9	72.29	58	72.59	73.10	-49	3,147	-1.56%
2020/08/19	10	75.65	6	74.57	72.60	4	3,137	0.13%
2020/08/18	6	74.23	0	0.00	73.90	6	3,095	0.19%
2020/08/17	20	72.24	10	73.05	72.90	10	3,099	0.32%
2020/08/14	56	73.46	0	0.00	73.30	56	3,072	1.82%
2020/08/13	37	73.49	8	74.48	73.00	29	3,089	0.94%
2020/08/12	6	75.23	42	75.52	75.20	-36	3,032	-1.19%
2020/08/11	1	72.80	0	0.00	72.80	1	2,845	0.04%
2020/08/07	4	72.25	22	72.71	70.80	-18	2,659	-0.68%
2020/08/06	0	0.00	103	68.84	70.60	-103	2,420	-4.25%	大賣/鉅額交易
2020/08/04	30	63.20	52	64.85	63.90	-22	2,251	-0.98%
2020/08/03	5	62.20	0	0.00	62.00	5	2,222	0.23%
2020/07/31	20	64.50	0	0.00	64.50	20	2,190	0.91%
2020/07/30	1	65.80	0	0.00	65.30	1	2,169	0.05%
2020/07/29	0	0.00	1	65.30	65.50	-1	2,166	-0.05%
2020/07/28	2	63.20	2	63.90	64.50	0	2,175	0.00%
2020/07/27	0	64.80	0	0.00	64.40	0	2,182	0.00%
2020/07/20	1	65.00	0	0.00	64.90	1	2,353	0.04%
2020/07/17	0	0.00	10	67.20	65.20	-10	2,355	-0.42%
2020/07/09	0	0.00	1	65.80	65.80	-1	2,438	-0.04%
2020/07/07	6	66.50	2	67.30	66.90	4	2,453	0.16%
2020/07/06	1	64.80	1	64.60	65.30	0	2,433	0.00%
2020/07/03	26	65.19	2	65.50	64.40	24	2,478	0.97%
2020/06/29	0	0.00	2	64.30	64.10	-2	2,551	-0.08%
2020/06/23	0	0.00	1	66.60	66.30	-1	2,600	-0.04%
2020/06/22	19	66.25	2	66.40	66.30	17	2,690	0.63%
2020/06/18	0	0.00	20	68.01	68.00	-20	2,774	-0.72%
2020/06/17	1	67.20	3	66.70	67.00	-2	2,802	-0.07%
2020/06/16	2	64.40	4	65.15	65.20	-2	2,840	-0.07%
2020/06/15	1	63.30	0	0.00	63.80	1	2,866	0.03%
2020/06/12	20	63.60	0	0.00	65.00	20	2,850	0.70%
2020/06/11	3	67.53	0	0.00	66.40	3	2,850	0.11%
2020/06/10	41	69.47	0	0.00	69.30	41	2,836	1.45%
2020/06/09	0	0.00	22	71.23	71.50	-22	2,856	-0.77%
2020/06/02	1	68.50	0	0.00	68.10	1	2,834	0.04%
2020/05/29	1	68.10	0	0.00	68.50	1	2,830	0.04%
2020/05/28	2	70.75	5	70.36	69.30	-3	2,834	-0.11%
2020/05/27	2	69.80	0	0.00	69.70	2	2,841	0.07%
2020/05/26	3	68.10	5	67.52	68.10	-2	2,802	-0.07%
2020/05/25	2	66.70	7	66.04	66.60	-5	2,767	-0.18%
2020/05/22	31	66.05	0	0.00	66.00	31	2,766	1.12%
2020/05/21	43	66.82	7	68.00	68.00	36	2,739	1.31%
2020/05/19	40	63.97	10	64.50	65.80	30	2,744	1.09%
2020/05/18	2	62.00	5	62.20	62.00	-3	2,708	-0.11%
2020/05/15	22	60.48	0	0.00	60.50	22	2,690	0.82%
2020/05/14	3	62.20	0	0.00	61.40	3	2,686	0.11%
2020/05/13	0	0.00	50	62.96	62.80	-50	2,670	-1.87%
2020/05/12	2	62.50	5	62.48	62.50	-3	2,650	-0.11%
2020/05/11	54	62.35	9	62.86	63.00	45	2,641	1.70%
2020/05/08	10	65.19	13	64.76	64.30	-3	2,571	-0.12%
2020/05/07	7	65.50	7	66.30	66.50	0	2,537	0.00%
2020/05/06	21	65.50	1	66.10	65.50	20	2,551	0.78%
2020/05/05	33	67.00	0	0.00	67.00	33	2,564	1.29%
2020/04/30	0	0.00	1	68.80	69.00	-1	2,548	-0.04%
2020/04/29	0	0.00	120	68.54	68.90	-120	2,531	-4.74%	大賣/鉅額交易
2020/04/28	2	65.00	60	64.92	65.00	-58	2,438	-2.38%
2020/04/27	20	61.76	0	0.00	62.80	20	2,415	0.83%
2020/04/22	20	60.60	0	0.00	60.60	20	2,386	0.84%
2020/04/21	40	60.45	0	0.00	61.70	40	2,415	1.66%
2020/04/20	60	63.29	0	0.00	63.40	60	2,441	2.46%
2020/04/17	2	63.30	2	63.05	62.80	0	2,444	0.00%
2020/04/15	1	63.00	1	63.60	63.70	0	2,432	0.00%
2020/04/14	1	62.70	63	62.85	63.60	-62	2,405	-2.58%
2020/04/10	0	0.00	20	59.60	59.30	-20	2,429	-0.82%
2020/04/09	60	58.93	0	0.00	58.70	60	2,444	2.45%
2020/04/08	2	59.90	70	59.77	59.70	-68	2,444	-2.78%
2020/04/07	0	0.00	40	56.45	56.10	-40	2,404	-1.66%
2020/04/06	0	0.00	110	53.66	53.60	-110	2,416	-4.55%	大賣/鉅額交易
2020/04/01	0	0.00	1	53.70	53.70	-1	2,400	-0.04%
2020/03/31	0	52.50	4	52.80	52.10	-4	2,406	-0.17%
2020/03/27	5	51.98	23	52.55	51.70	-18	2,398	-0.75%
2020/03/26	1	49.00	90	51.46	50.70	-89	2,384	-3.73%
2020/03/25	54	48.20	51	48.10	48.25	3	2,337	0.13%
2020/03/24	0	0.00	3	43.73	43.90	-3	2,316	-0.13%
2020/03/23	5	42.36	0	0.00	42.25	5	2,330	0.21%
2020/03/20	6	47.36	1	49.30	46.90	5	2,265	0.22%
2020/03/19	10	45.85	0	0.00	45.85	10	2,205	0.45%
2020/03/18	2	51.75	0	0.00	50.90	2	2,166	0.09%
2020/03/17	62	50.72	24	54.13	52.30	38	2,144	1.77%
2020/03/16	2	55.50	0	0.00	55.00	2	2,095	0.10%
2020/03/13	23	57.82	2	58.80	59.50	21	2,058	1.02%
2020/03/12	1	65.20	1	65.50	64.10	0	1,974	0.00%
2020/03/10	2	69.80	1	70.20	70.70	1	1,917	0.05%
2020/03/09	4	69.95	2	70.70	69.50	2	1,898	0.11%
2020/03/06	20	71.30	4	71.75	70.90	16	1,885	0.85%
2020/03/05	2	70.80	0	0.00	71.10	2	1,867	0.11%
2020/03/04	60	70.02	1	70.70	70.50	59	1,856	3.18%
2020/03/03	22	70.41	0	0.00	70.20	22	1,848	1.19%
2020/03/02	20	67.20	2	71.25	71.30	18	1,821	0.99%
2020/02/27	0	0.00	2	71.40	69.70	-2	1,777	-0.11%
2020/02/25	2	71.90	0	0.00	72.50	2	1,753	0.11%
2020/02/24	0	0.00	1	73.30	73.10	-1	1,745	-0.06%
2020/02/21	27	72.76	3	72.27	72.80	24	1,719	1.40%
2020/02/19	20	77.00	0	0.00	76.40	20	1,583	1.26%
2020/02/17	20	77.30	0	0.00	77.30	20	1,575	1.27%
2020/02/13	20	79.65	0	0.00	79.20	20	1,552	1.29%
2020/02/10	0	0.00	2	78.90	80.30	-2	1,592	-0.13%
2020/02/07	20	80.15	0	0.00	80.00	20	1,612	1.24%
2020/02/05	20	80.10	1	79.70	81.20	19	1,569	1.21%
2020/01/16	30	86.90	30	87.13	86.50	0	1,476	0.00%
2020/01/15	49	87.11	1	87.70	87.00	48	1,469	3.27%
2020/01/14	3	89.03	63	89.07	89.20	-60	1,455	-4.12%
2020/01/13	0	0.00	20	86.75	87.00	-20	1,400	-1.43%
2020/01/09	1	86.30	0	0.00	86.20	1	1,478	0.07%
2020/01/08	20	84.80	0	0.00	84.90	20	1,573	1.27%
2020/01/07	8	86.18	0	0.00	85.70	8	1,578	0.51%
2020/01/06	26	86.40	31	85.92	86.80	-5	1,547	-0.32%
2020/01/03	0	0.00	1	83.70	84.80	-1	1,496	-0.07%
2020/01/02	0	0.00	30	85.03	84.60	-30	1,488	-2.02%
2019/12/31	20	82.83	0	0.00	84.30	20	1,484	1.35%
2019/12/30	1	84.00	77	83.85	84.20	-76	1,480	-5.13%
2019/12/27	0	0.00	1	81.80	81.60	-1	1,448	-0.07%
2019/12/26	22	81.25	1	81.60	81.50	21	1,475	1.42%
2019/12/25	20	82.70	22	83.39	82.70	-2	1,475	-0.14%
2019/12/20	2	81.10	2	81.75	82.10	0	1,472	0.00%
2019/12/19	1	81.30	0	0.00	81.00	1	1,441	0.07%
2019/12/18	16	78.81	8	80.21	80.50	8	1,418	0.56%
2019/12/17	12	77.60	3	77.87	77.80	9	1,372	0.66%
2019/12/16	1	77.30	0	0.00	77.70	1	1,387	0.07%
2019/12/13	22	77.42	0	0.00	77.40	22	1,411	1.56%
2019/12/12	15	78.20	0	0.00	78.00	15	1,470	1.02%
2019/12/11	47	78.28	3	78.80	78.80	44	1,540	2.86%
2019/12/09	2	77.55	0	0.00	77.30	2	1,678	0.12%
2019/12/06	1	77.50	0	0.00	77.40	1	1,792	0.06%
2019/12/05	0	0.00	2	77.60	77.90	-2	1,788	-0.11%
2019/11/27	6	78.85	0	0.00	78.50	6	1,835	0.33%
2019/11/19	0	0.00	10	78.90	78.90	-10	1,893	-0.53%
2019/11/18	0	0.00	38	78.83	78.50	-38	1,923	-1.98%
2019/11/15	15	78.60	0	0.00	78.10	15	1,929	0.78%
2019/11/13	1	79.80	0	0.00	79.20	1	1,943	0.05%
2019/11/11	20	79.20	0.1	79.30	79.20	19.9	1,993	1.00%
2019/11/06	3.1	81.13	1	80.20	82.40	2.1	1,989	0.11%
2019/11/01	2	80.30	15	80.56	80.40	-13	2,011	-0.65%
2019/10/31	18	79.60	0	0.00	79.60	18	2,028	0.89%
2019/10/30	10	80.30	0	0.00	80.30	10	2,048	0.49%
2019/10/29	0	0.00	0.1	80.90	80.90	-0.1	2,083	-0.01%
2019/10/24	0	0.00	9	82.20	82.60	-9	2,192	-0.41%
2019/10/23	0	0.00	2	81.80	81.60	-2	2,200	-0.09%
2019/10/22	22	81.60	0	0.00	81.60	22	2,206	1.00%
2019/10/18	28	82.40	0	0.00	82.00	28	2,228	1.26%
2019/10/17	5	83.70	24	83.68	83.80	-19	2,228	-0.85%
2019/10/16	4.1	82.12	29	81.87	83.10	-24.9	2,218	-1.12%
2019/10/15	9	78.60	9	79.00	79.00	0	2,214	0.00%
2019/10/14	7	79.49	1	79.40	79.10	6	2,345	0.26%
2019/10/09	11	80.01	0	0.00	78.80	11	2,504	0.44%
2019/10/08	9	81.28	0	0.00	81.00	9	2,662	0.34%
2019/10/07	0	0.00	20	80.95	80.60	-20	2,674	-0.75%
2019/09/27	21	77.30	1	77.90	77.40	20	2,741	0.73%
2019/09/26	2	80.10	2	79.80	79.70	0	2,736	0.00%
2019/09/25	1	77.50	1	78.30	79.10	0	2,712	0.00%
2019/09/18	0	0.00	3	77.77	77.50	-3	2,741	-0.11%
2019/09/16	21	78.01	0	0.00	78.00	21	2,751	0.76%
2019/09/12	42	81.78	13	81.62	81.40	29	2,729	1.06%
2019/09/11	31	84.86	1	84.90	84.50	30	2,678	1.12%
2019/09/10	23	84.91	23	87.07	84.90	0	2,731	0.00%
2019/09/09	10	82.60	0	0.00	83.00	10	2,793	0.36%
2019/09/04	1	83.40	0	0.00	82.90	1	3,291	0.03%
2019/09/02	2	83.70	4	84.05	84.40	-2	3,449	-0.06%
2019/08/30	16	82.73	1	83.70	83.90	15	3,454	0.43%
2019/08/29	29	82.92	0	0.00	83.00	29	3,452	0.84%
2019/08/22	20	84.35	0	0.00	84.40	20	3,539	0.57%
2019/08/21	30	85.57	0	0.00	85.90	30	3,512	0.85%
2019/08/19	20	86.05	1	86.00	86.50	19	3,504	0.54%
2019/08/16	1	87.60	0	0.00	87.10	1	3,520	0.03%
2019/08/15	1	88.60	0	0.00	88.20	1	3,606	0.03%
2019/08/14	0	0.00	10	92.90	92.10	-10	3,641	-0.27%
2019/08/13	1	92.00	0	0.00	90.70	1	3,646	0.03%
2019/08/12	0	0.00	27	92.55	92.00	-27	3,677	-0.73%
2019/08/07	15	88.87	0	0.00	89.50	15	3,742	0.40%
2019/08/06	11	86.33	0	0.00	89.50	11	3,779	0.29%
2019/08/05	20	89.40	0.2	89.30	89.30	19.8	3,774	0.53%
2019/08/02	1	91.10	2	92.10	91.00	-1	3,780	-0.03%
2019/08/01	0	0.00	0.3	93.10	93.10	-0.3	3,791	-0.01%
2019/07/31	0	0.00	30	92.90	92.00	-30	3,776	-0.79%
2019/07/30	24.1	94.29	54	95.62	92.90	-30	3,753	-0.80%
2019/07/29	0	0.00	1	93.10	93.90	-1	3,711	-0.03%
2019/07/26	36	92.56	1	92.10	92.90	35	3,693	0.95%
2019/07/25	10	93.00	10	94.00	93.70	0	3,677	0.00%
2019/07/24	0	0.00	2	94.00	93.10	-2	3,682	-0.05%
2019/07/23	22	93.55	1	95.90	93.50	21	3,731	0.56%
2019/07/22	3	95.13	23	95.00	95.20	-20	3,744	-0.53%
2019/07/19	5	93.94	41	94.05	93.90	-36	3,742	-0.96%
2019/07/18	4	91.80	28	92.69	92.10	-24	3,720	-0.64%
2019/07/17	68	92.43	9	91.54	92.70	59	3,680	1.60%
2019/07/16	6.1	95.27	57	95.25	96.30	-50.9	3,586	-1.42%
2019/07/15	12	89.18	60	91.93	92.50	-48	3,486	-1.38%
2019/07/12	2	86.30	3	88.50	86.40	-1	3,353	-0.03%
2019/07/11	2	92.20	10	91.80	92.40	-8	3,260	-0.25%
2019/07/10	0	0.00	4	91.40	90.50	-4	3,307	-0.12%
2019/07/09	2	91.20	12	91.20	90.00	-10	3,461	-0.29%
2019/07/08	0	0.00	2	88.50	89.30	-2	3,454	-0.06%
2019/07/05	22	89.11	0	0.00	89.20	22	3,486	0.63%
2019/07/04	2	91.85	20	88.40	90.50	-18	3,665	-0.49%
2019/07/03	0	0.00	1	89.70	88.50	-1	3,681	-0.03%
2019/07/01	1	88.90	0	0.00	88.90	1	3,711	0.03%
2019/06/28	5.1	89.64	8	89.41	89.70	-2.9	3,763	-0.08%
2019/06/27	47	88.25	8	89.15	88.60	39	3,849	1.01%
2019/06/26	2	89.90	2	90.50	89.60	0	3,829	0.00%
2019/06/24	2	92.00	0	0.00	90.20	2	3,836	0.05%
2019/06/21	0.2	90.10	15	92.59	90.10	-14.8	3,826	-0.39%
2019/06/20	0	0.00	1	91.80	91.80	-1	3,789	-0.03%
2019/06/19	7	91.11	5	90.76	91.20	2	3,761	0.05%
2019/06/18	5	89.28	6	88.88	90.10	-1	3,715	-0.03%
2019/06/17	1	90.70	32.1	90.51	89.70	-31.1	3,653	-0.85%
2019/06/14	5	86.04	125	87.78	89.20	-120	3,519	-3.41%	大賣/鉅額交易
2019/06/13	6	83.90	32	84.24	84.80	-26	3,290	-0.79%
2019/06/12	3	82.33	86	82.29	81.30	-83	3,235	-2.57%
2019/06/11	6	79.63	31	78.39	81.20	-25	3,285	-0.76%
2019/06/10	31	75.22	11	75.65	75.70	20	3,323	0.60%
2019/06/06	24	74.27	4	75.25	73.50	20	3,383	0.59%
2019/06/05	12	75.60	6	75.03	75.20	6	3,413	0.18%
2019/06/04	22	74.73	1	76.30	74.60	21	3,473	0.60%
2019/06/03	19	77.11	0	76.00	76.10	19	3,457	0.55%
2019/05/31	2	78.10	2	78.40	78.10	0	3,463	0.00%
2019/05/30	2	77.30	44	78.37	78.80	-42	3,476	-1.21%
2019/05/29	4	76.50	5	77.06	78.10	-1	3,506	-0.03%
2019/05/28	22	75.59	9	75.52	76.10	13	3,507	0.37%
2019/05/27	0	0.00	2	76.80	75.50	-2	3,508	-0.06%
2019/05/24	0	0.00	2	77.00	76.30	-2	3,523	-0.06%
2019/05/23	42	76.84	2	76.50	76.50	40	3,541	1.13%
2019/05/22	118	78.53	47	79.86	78.60	71	3,530	2.01%	大買/
2019/05/21	8	78.54	61	79.00	79.40	-53	3,453	-1.53%
2019/05/17	0	0.00	3	75.70	76.00	-3	3,444	-0.09%
2019/05/16	6	76.30	26	76.15	75.10	-20	3,586	-0.56%
2019/05/15	17	74.48	68	74.76	75.00	-51	3,566	-1.43%
2019/05/14	74	71.14	13	71.26	71.60	61	3,532	1.73%
2019/05/13	2	73.20	1	74.40	74.50	1	3,531	0.03%
2019/05/10	0	0.00	11	75.15	75.00	-11	3,564	-0.31%
2019/05/09	12	74.15	7	74.13	74.30	5	3,581	0.14%
2019/05/08	2	73.95	42	75.29	75.60	-40	3,622	-1.10%
2019/05/07	4	74.25	16	74.26	74.50	-12	3,727	-0.32%
2019/05/06	38	72.36	0	0.00	72.00	38	3,773	1.01%
2019/05/03	26	75.50	0	0.00	75.50	26	3,831	0.68%
2019/05/02	5	75.10	0	0.00	75.40	5	3,937	0.13%
2019/04/30	6	74.87	13	75.18	75.60	-7	4,002	-0.17%
2019/04/29	45	73.82	2	74.45	73.70	43	4,107	1.05%
2019/04/26	1	77.00	0	0.00	76.30	1	4,172	0.02%
2019/04/25	0	0.00	1	79.00	79.20	-1	4,398	-0.02%
2019/04/24	1	78.20	4	78.20	78.20	-3	4,689	-0.06%
2019/04/23	45	76.80	0	0.00	76.80	45	4,919	0.91%
2019/04/22	2	78.80	3	78.03	77.60	-1	5,218	-0.02%
2019/04/18	4	80.30	5	79.22	78.70	-1	5,389	-0.02%
2019/04/17	4	80.85	12	81.72	79.60	-8	5,439	-0.15%
2019/04/16	8	79.58	47	80.03	80.30	-39	5,392	-0.72%
2019/04/15	27	78.53	64	78.70	78.80	-37	5,340	-0.69%
2019/04/12	97.1	75.86	2	75.90	76.10	95.1	5,173	1.84%
2019/04/11	8	76.74	11	76.55	75.50	-3	5,170	-0.06%
2019/04/10	63	75.92	84	78.28	76.30	-21	5,130	-0.41%
2019/04/09	15	74.06	70	74.44	73.80	-55	4,924	-1.12%
2019/04/08	5	72.80	1	72.50	72.80	4	4,851	0.08%
2019/04/03	1	71.00	0	0.00	72.10	1	4,826	0.02%
2019/04/02	42.3	71.43	1	71.60	72.00	41.3	4,801	0.86%
2019/04/01	5	73.28	20	73.50	73.50	-15	4,753	-0.32%
2019/03/26	2	70.20	22	70.09	70.10	-20	4,618	-0.43%
2019/03/25	0	0.00	2	69.00	69.00	-2	4,598	-0.04%
2019/03/22	2.6	70.96	2	70.20	70.20	0.6	4,574	0.01%
2019/03/21	2	70.00	2	70.00	70.10	0	4,554	0.00%
2019/03/20	0	0.00	1	70.30	69.60	-1	4,541	-0.02%
2019/03/18	20	70.10	4	70.53	70.30	16	4,499	0.36%
2019/03/15	50	71.46	4	71.70	70.70	46	4,466	1.03%
2019/03/14	0	0.00	23	73.98	72.40	-23	4,403	-0.52%
2019/03/13	3	70.90	76	71.91	72.80	-73	4,263	-1.71%
2019/03/12	4.8	69.13	51	69.66	69.00	-46.2	4,091	-1.13%
2019/03/11	4	66.20	2	67.40	68.00	2	4,022	0.05%
2019/03/08	21	66.75	5	67.14	66.80	16	4,009	0.40%
2019/03/07	2	65.50	5	65.74	65.10	-3	3,951	-0.08%
2019/03/06	18	65.54	0	0.00	65.50	18	3,961	0.45%
2019/03/05	30	65.58	0	0.00	66.30	30	3,954	0.76%
2019/03/04	5	67.28	50	67.37	67.50	-45	3,926	-1.15%
2019/02/27	1	64.90	1	64.70	64.70	0	3,867	0.00%
2019/02/26	2	65.70	2	66.75	65.70	0	3,860	0.00%
2019/02/25	0	0.00	2	65.80	65.90	-2	3,868	-0.05%
2019/02/22	6	66.63	2	66.70	66.40	4	3,848	0.10%
2019/02/21	4	67.05	0	0.00	66.50	4	3,812	0.10%
2019/02/19	0	0.00	2	68.95	69.00	-2	3,759	-0.05%
2019/02/18	8	67.50	12	67.82	67.80	-4	3,728	-0.11%
2019/02/15	113	66.59	90	71.44	66.00	23	3,690	0.62%	大買/
2019/02/14	23	68.67	0	0.00	68.50	23	3,519	0.65%
2019/02/13	1	68.50	0	0.00	69.00	1	3,523	0.03%
2019/02/12	1	69.80	42	69.60	69.80	-41	3,504	-1.17%
2019/02/11	51	67.53	3	69.00	67.10	48	3,488	1.38%
2019/01/29	2	69.70	22	69.28	69.40	-20	3,430	-0.58%
2019/01/28	21	68.84	40	69.60	68.40	-19	3,371	-0.56%
2019/01/23	22	66.79	2	67.70	68.10	20	3,150	0.63%
2019/01/22	4	68.80	4	69.38	69.40	0	3,036	0.00%
2019/01/21	2	70.20	3	69.77	70.10	-1	2,970	-0.03%
2019/01/18	7.1	67.63	11	67.57	68.90	-3.9	2,862	-0.14%
2019/01/17	0	0.00	2	66.90	68.90	-2	2,794	-0.07%
2019/01/16	1.1	66.29	50	66.52	66.00	-49	2,555	-1.92%
2019/01/15	22	61.55	42	64.36	64.90	-20	2,291	-0.87%
2019/01/14	3	61.23	142	62.15	61.70	-139	2,055	-6.76%	大賣/鉅額交易
2019/01/11	2	56.10	68	57.46	58.40	-66	1,792	-3.68%
2019/01/10	30	52.80	30	53.50	53.40	0	1,680	0.00%
2019/01/08	81	51.32	0	0.00	51.30	81	1,718	4.71%
2019/01/03	2	50.80	1	50.50	50.60	1	1,785	0.06%
2018/12/25	20	49.00	0	0.00	48.85	20	1,955	1.02%
2018/12/21	20	47.66	0	0.00	47.60	20	1,954	1.02%
2018/12/17	0.1	50.00	1	50.40	50.10	-0.9	1,964	-0.05%
2018/12/13	0	0.00	7	49.93	49.85	-7	2,012	-0.35%
2018/12/12	0	0.00	3	49.90	50.00	-3	2,077	-0.14%
2018/12/11	6	50.47	0	0.00	49.15	6	2,121	0.28%
2018/12/10	42	50.49	0	0.00	50.20	42	2,137	1.96%
2018/12/06	41	51.76	10	51.40	51.30	31	2,170	1.43%
2018/12/05	41	53.50	0	0.00	53.20	41	2,170	1.89%
2018/12/03	51	55.21	0	0.00	55.30	51	2,315	2.20%
2018/11/29	0	0.00	27	55.68	55.40	-27	2,400	-1.12%
2018/11/28	1	54.00	16	54.40	54.50	-15	2,455	-0.61%
2018/11/27	0	0.00	27	53.61	53.20	-27	2,540	-1.06%
2018/11/26	0	0.00	7	53.19	52.90	-7	2,544	-0.28%
2018/11/23	0	0.00	2	52.80	51.80	-2	2,550	-0.08%
2018/11/22	4	51.90	64	51.99	51.30	-60	2,550	-2.35%
2018/11/20	1	50.90	0	0.00	50.60	1	2,589	0.04%
2018/11/14	16	49.30	0	0.00	50.20	16	2,983	0.54%
2018/11/13	36	49.91	5	49.70	50.20	31	3,018	1.03%
2018/11/12	0	0.00	2	52.00	51.30	-2	3,018	-0.07%
2018/11/09	5	49.30	0	0.00	49.50	5	3,011	0.17%
2018/11/08	20	49.43	20	50.50	50.50	0	3,015	0.00%
2018/11/07	40	48.03	79	47.88	48.60	-39	2,985	-1.31%
2018/11/06	23	47.06	8	48.00	46.25	15	2,980	0.50%
2018/11/05	20	47.25	30	47.75	47.45	-10	2,976	-0.34%
2018/11/02	120	46.60	1	46.70	46.80	119	2,969	4.01%	大買/鉅額交易
2018/11/01	46	46.09	25	46.54	46.30	21	2,973	0.71%
2018/10/31	0	0.00	1	46.00	45.70	-1	2,958	-0.03%
2018/10/26	30	42.83	0	0.00	43.00	30	2,988	1.00%
2018/10/25	61	42.75	0	0.00	42.70	61	3,012	2.03%
2018/10/24	3	44.80	43	45.46	44.85	-40	2,989	-1.34%
2018/10/23	51	45.13	0	0.00	44.60	51	3,009	1.69%
2018/10/22	41	46.10	0	0.00	46.85	41	2,987	1.37%
2018/10/19	110	44.71	0	0.00	46.50	110	2,983	3.69%	大買/鉅額交易
2018/10/18	28	45.82	7	46.54	45.60	21	2,953	0.71%
2018/10/17	49	45.44	10	46.25	45.45	39	2,929	1.33%
2018/10/16	12	46.64	40	48.49	46.00	-28	2,876	-0.97%
2018/10/12	2	49.25	0	0.00	50.00	2	2,774	0.07%
2018/10/11	20	49.00	40	49.83	49.90	-20	2,766	-0.72%
2018/10/09	6	50.70	99	51.01	50.50	-93	2,797	-3.32%
2018/10/08	21	56.40	1	56.10	56.00	20	2,718	0.74%
2018/10/05	25	57.32	0	0.00	57.10	25	2,729	0.92%
2018/10/04	1	60.50	1	60.10	60.10	0	2,711	0.00%
2018/10/03	2	60.70	0	0.00	60.60	2	2,747	0.07%
2018/10/02	0	0.00	0.3	61.50	61.40	-0.3	2,760	-0.01%
2018/10/01	2	60.60	0	0.00	60.80	2	2,785	0.07%
2018/09/28	3	61.40	0	0.00	60.60	3	2,800	0.11%
2018/09/27	1	61.50	0	0.00	61.40	1	2,787	0.04%
2018/09/26	3	62.90	3	62.70	62.60	0	2,797	0.00%
2018/09/25	0	0.00	1	63.90	63.60	-1	2,809	-0.04%
2018/09/20	23	62.10	8	62.04	61.90	15	2,845	0.53%
2018/09/18	42	63.75	9	64.07	63.10	33	2,836	1.16%
2018/09/17	7	69.39	6	67.40	67.20	1	2,793	0.04%
2018/09/14	7	70.91	7	70.26	70.50	0	2,742	0.00%
2018/09/13	7	69.73	27	70.21	69.90	-20	2,715	-0.74%
2018/09/12	5	67.48	0	0.00	67.30	5	2,704	0.18%
2018/09/11	2	68.10	0	0.00	68.10	2	2,700	0.07%
2018/09/10	3	67.60	6	67.25	67.00	-3	2,724	-0.11%
2018/09/07	61	69.13	41	72.01	68.50	20	2,745	0.73%
2018/09/06	3	72.60	16	72.69	71.50	-13	2,639	-0.49%
2018/09/05	27	70.22	0	0.00	70.00	27	2,618	1.03%
2018/09/04	30	70.53	15	71.83	70.60	15	2,585	0.58%
2018/09/03	2	71.15	31	70.85	70.60	-29	2,519	-1.15%
2018/08/31	2	68.50	0	0.00	68.50	2	2,431	0.08%
2018/08/30	0	0.00	1	68.40	68.40	-1	2,421	-0.04%
2018/08/29	31	68.18	0	0.00	67.50	31	2,411	1.29%
2018/08/27	2	68.50	2	69.05	68.60	0	2,401	0.00%
2018/08/24	42	67.32	0	0.00	68.10	42	2,369	1.77%
2018/08/23	37	67.55	36	69.22	67.90	1	2,322	0.04%
2018/08/22	1	67.70	30	67.84	68.00	-29	2,152	-1.35%
2018/08/21	10	64.14	53	64.78	65.70	-43	2,038	-2.11%
2018/08/20	31	60.08	25	62.58	62.70	6	1,975	0.30%
2018/08/15	1	58.10	0	0.00	58.40	1	1,912	0.05%
2018/08/14	0	0.00	1	60.00	59.60	-1	1,897	-0.05%
2018/08/13	1	59.00	0	0.00	59.60	1	1,892	0.05%
2018/08/07	1	62.60	2	62.40	63.00	-1	1,879	-0.05%
2018/08/06	4	61.00	2	61.50	61.00	2	1,884	0.11%
2018/08/03	20	61.35	0	0.00	61.60	20	1,912	1.05%
2018/08/02	44	60.39	2	59.70	60.00	42	1,906	2.20%
2018/08/01	49	62.66	2	62.30	62.50	47	1,882	2.50%
2018/07/31	21	63.58	0	0.00	63.30	21	1,890	1.11%
2018/07/30	0	0.00	1	67.20	67.50	-1	1,864	-0.05%
2018/07/27	0	0.00	20	66.60	66.90	-20	1,829	-1.09%
2018/07/26	5	65.10	0	0.00	65.30	5	1,811	0.28%
2018/07/25	10	65.05	0	0.00	65.00	10	1,833	0.55%
2018/07/24	1	63.70	0	0.00	64.40	1	1,884	0.05%
2018/07/23	20	63.20	1	65.40	63.20	19	1,927	0.99%
2018/07/20	0	0.00	7	63.51	63.40	-7	1,890	-0.37%
2018/07/19	63	64.16	3	64.60	64.10	60	1,896	3.16%
2018/07/18	122	64.15	2	64.00	64.10	120	1,883	6.37%	大買/鉅額交易
2018/07/17	2	65.45	1	65.40	64.60	1	1,846	0.05%
2018/07/16	47	61.12	21	63.36	63.50	26	1,755	1.48%
2018/07/12	0	0.00	20	56.15	57.40	-20	1,708	-1.17%
2018/07/11	2	56.80	0	0.00	56.00	2	1,714	0.12%
2018/07/09	1	58.80	40	58.58	59.00	-39	1,696	-2.30%
2018/07/04	1	61.10	0	0.00	60.90	1	1,742	0.06%
2018/07/03	1	63.20	2	63.30	62.60	-1	1,726	-0.06%
2018/07/02	1	62.90	0	0.00	62.90	1	1,711	0.06%
2018/06/28	4	63.53	1	63.70	63.20	3	1,651	0.18%
2018/06/26	1	67.30	0	0.00	65.60	1	1,633	0.06%
2018/06/25	2	68.00	0	0.00	68.10	2	1,625	0.12%
2018/06/22	1	67.80	1	68.00	68.00	0	1,645	0.00%
2018/06/21	1	69.00	0	0.00	68.60	1	1,652	0.06%
2018/06/19	1	70.00	0.2	71.10	70.30	0.8	1,672	0.05%
2018/06/15	24	73.80	65	77.25	73.80	-41	1,687	-2.43%
2018/06/13	3.2	75.68	2	76.05	74.70	1.2	1,699	0.07%
2018/06/11	2	70.80	2	70.45	70.60	0	1,796	0.00%
2018/06/06	1	72.50	1	72.50	73.50	0	1,889	0.00%
2018/06/05	0	0.00	2	72.50	72.50	-2	1,892	-0.11%
2018/06/01	1	70.00	1	70.20	70.60	0	1,867	0.00%
2018/05/31	4	70.33	0	0.00	70.80	4	1,861	0.21%
2018/05/30	2	70.40	0	0.00	70.40	2	1,855	0.11%
2018/05/29	0	0.00	4	69.90	69.90	-4	1,851	-0.22%
2018/05/24	1	71.20	0	0.00	71.20	1	1,856	0.05%
2018/05/16	1	72.80	0	0.00	72.00	1	1,953	0.05%
2018/05/15	9	75.24	23	75.06	74.50	-14	1,948	-0.72%
2018/05/14	40	74.23	0	0.00	73.60	40	1,961	2.04%
2018/05/11	25	75.38	0	0.00	75.40	25	1,943	1.29%
2018/05/09	45	76.45	5	76.30	77.50	40	1,911	2.09%
2018/05/08	9	78.67	45	78.32	78.00	-36	1,896	-1.90%
2018/05/07	51	74.60	0	0.00	75.10	51	1,868	2.73%
2018/04/27	0	0.00	40	75.55	75.50	-40	1,860	-2.15%
2018/04/24	0	0.00	2	68.40	68.10	-2	1,877	-0.11%
2018/04/23	1	70.70	0	0.00	70.00	1	1,933	0.05%
2018/04/20	3	70.90	5	71.38	71.60	-2	2,021	-0.10%
2018/04/19	0	0.00	7	71.34	72.30	-7	2,005	-0.35%
2018/04/18	24	71.40	0	0.00	69.10	24	1,990	1.21%
2018/04/17	20	72.65	16	72.31	72.00	4	1,978	0.20%
2018/04/16	40	73.75	0	0.00	71.70	40	1,993	2.01%
2018/04/10	22	73.97	2	73.70	74.10	20	1,953	1.02%
2018/03/30	22	82.31	2	82.90	83.00	20	1,891	1.06%
2018/03/27	0	0.00	1	81.90	82.00	-1	1,833	-0.05%
2018/03/26	0	0.00	1	79.40	80.40	-1	1,811	-0.06%
2018/03/23	11	79.00	0	0.00	78.70	11	1,790	0.61%
2018/03/21	23	81.15	3	81.47	82.00	20	1,715	1.17%
2018/03/20	1	79.20	1	79.60	79.50	0	1,660	0.00%
2018/03/19	2	82.10	1	82.20	81.00	1	1,627	0.06%
2018/03/16	3	82.67	4	83.33	81.50	-1	1,561	-0.06%
2018/03/15	62	84.04	0	0.00	83.30	62	1,470	4.22%
2018/03/14	2	86.60	0	0.00	86.10	2	1,382	0.14%
2018/03/13	10	90.50	0	0.00	90.30	10	1,314	0.76%
2018/02/21	0	0.00	15	95.46	94.80	-15	1,253	-1.20%
2018/02/07	15	99.45	0	0.00	99.00	15	1,229	1.22%
2018/01/25	1	102.00	0	0.00	99.80	1	1,131	0.09%
2018/01/19	1	103.00	1	106.00	105.00	0	1,031	0.00%
2018/01/16	2	114.25	0	113.00	112.50	2	877	0.23%
2018/01/10	0	126.50	1	129.50	127.00	-1	771	-0.13%