健和興 (3003)-凱基-復興券商分點個股進出

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
77.5
漲跌
▲0.6
漲幅
+0.78%
成交量
328張
產業
上市電子零組件類股▲0.94%
647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－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/11/28	0	0.00	3	71.90	72.00	-3	451	-0.67%
2023/11/02	1	68.00	0	0.00	67.90	1	567	0.18%
2023/10/31	0	0.00	1	68.10	66.80	-1	577	-0.17%
2023/10/20	2	68.45	2	68.70	68.50	0	705	0.00%
2023/10/18	3	69.90	0	0.00	72.40	3	728	0.41%
2023/10/11	0	0.00	3	70.60	70.50	-3	818	-0.37%
2023/09/21	0	0.00	2	72.35	71.80	-2	1,039	-0.19%
2023/09/19	0	0.00	1	73.80	73.70	-1	1,081	-0.09%
2023/09/18	1	73.70	0	0.00	74.10	1	1,138	0.09%
2023/09/15	4	75.05	0	0.00	74.80	4	1,207	0.33%
2023/09/14	0	0.00	4	72.90	74.20	-4	1,178	-0.34%
2023/09/04	0	0.00	1	72.50	72.70	-1	1,717	-0.06%
2023/08/24	0	0.00	1	71.50	70.10	-1	1,967	-0.05%
2023/08/15	0	0.00	10	71.26	71.10	-10	2,291	-0.44%
2023/08/14	0	0.00	5	70.60	70.90	-5	2,427	-0.21%
2023/08/09	1	76.00	0	0.00	75.00	1	2,447	0.04%
2023/08/08	2	77.00	0	0.00	76.50	2	2,442	0.08%
2023/07/31	0	0.00	2	78.60	78.60	-2	2,444	-0.08%
2023/07/28	11	80.65	10	81.14	80.00	1	2,431	0.04%
2023/07/25	0	0.00	1	77.10	77.80	-1	2,373	-0.04%
2023/07/19	1	79.60	0	0.00	78.90	1	2,390	0.04%
2023/07/17	7	83.10	1	83.30	83.00	6	2,458	0.24%
2023/07/14	2	80.80	2	81.60	80.50	0	2,508	0.00%
2023/07/12	3	80.70	0	0.00	80.30	3	2,546	0.12%
2023/07/11	1	81.50	0	0.00	81.20	1	2,602	0.04%
2023/07/10	0	0.00	1	82.40	81.90	-1	2,630	-0.04%
2023/07/07	1	82.40	0	0.00	82.00	1	2,634	0.04%
2023/07/06	1	84.60	0	0.00	84.10	1	2,618	0.04%
2023/07/05	0	0.00	1	84.90	84.70	-1	2,606	-0.04%
2023/07/04	0	0.00	2	84.00	84.60	-2	2,572	-0.08%
2023/07/03	1	83.00	0	0.00	83.80	1	2,548	0.04%
2023/06/29	1	82.00	0	0.00	82.30	1	2,501	0.04%
2023/06/28	0	0.00	1	81.40	80.50	-1	2,482	-0.04%
2023/06/27	2	83.50	0	0.00	81.50	2	2,465	0.08%
2023/06/26	5	86.02	6	83.90	83.50	-1	2,435	-0.04%
2023/06/21	10	86.18	8	86.86	87.70	2	2,370	0.08%
2023/06/20	1	83.00	0	0.00	84.70	1	2,288	0.04%
2023/06/19	51	82.97	0	0.00	83.10	51	2,263	2.25%
2023/06/16	4	84.58	0	0.00	84.30	4	2,236	0.18%
2023/06/15	3	84.70	19	84.19	84.30	-16	2,211	-0.72%
2023/06/14	31	86.74	6	84.38	84.50	25	2,193	1.14%
2023/06/13	10	87.70	5	88.00	87.20	5	2,124	0.24%
2023/06/12	5	86.00	7	85.69	87.60	-2	2,033	-0.10%
2023/06/09	5	84.50	3	84.63	84.90	2	1,871	0.11%
2023/06/08	3	82.17	1	82.90	81.80	2	1,754	0.11%
2023/06/07	3	82.57	0	0.00	84.20	3	1,702	0.18%
2023/06/06	1	80.70	0	0.00	80.50	1	1,603	0.06%
2023/06/05	0	0.00	2	81.50	80.60	-2	1,604	-0.12%
2023/06/02	6	81.17	2	81.00	81.00	4	1,579	0.25%
2023/05/29	0	0.00	1	77.90	79.20	-1	1,459	-0.07%
2023/05/25	0	0.00	1	80.60	80.10	-1	1,401	-0.07%
2023/05/24	0	0.00	1	79.80	79.70	-1	1,354	-0.07%
2023/05/19	1	82.50	0	0.00	78.60	1	1,267	0.08%
2023/05/18	4	82.20	4	80.15	82.30	0	1,118	0.00%
2023/05/02	1	77.00	0	0.00	77.20	1	894	0.11%
2023/04/28	3	76.50	0	0.00	75.90	3	885	0.34%
2023/04/21	2	77.65	1.2	76.46	76.30	0.8	814	0.10%
2023/04/20	3.2	78.64	0	0.00	78.30	3.2	772	0.41%
2023/04/18	0	0.00	1	77.90	76.50	-1	612	-0.16%
2023/04/17	0	0.00	1	77.20	78.40	-1	581	-0.17%
2023/04/14	2	78.20	1	77.70	77.80	1	535	0.19%
2023/04/13	10	74.70	17	75.50	74.20	-7	452	-1.55%
2023/04/10	1	70.00	0	0.00	70.40	1	390	0.26%
2023/03/29	0	0.00	1	70.00	70.50	-1	372	-0.27%
2023/03/21	0	0.00	2	71.20	70.70	-2	379	-0.53%
2023/03/07	0	0.00	1	74.00	73.50	-1	344	-0.29%
2023/02/24	6	72.10	1	72.10	71.80	5	362	1.38%
2023/02/14	1	71.10	0	0.00	71.10	1	410	0.24%
2023/02/02	0	0.00	1	72.90	73.10	-1	450	-0.22%
2022/12/16	1	72.50	0	0.00	72.20	1	655	0.15%
2022/11/07	0	0.00	1	71.30	71.30	-1	1,234	-0.08%
2022/10/21	1	67.10	0	0.00	67.00	1	1,499	0.07%
2022/10/17	1	68.10	0	0.00	68.30	1	1,629	0.06%
2022/09/30	0	0.00	1	71.00	71.30	-1	1,941	-0.05%
2022/09/28	1	70.20	0	0.00	70.20	1	1,947	0.05%
2022/09/27	1	71.50	1	73.50	73.70	0	1,945	0.00%
2022/09/21	1	78.30	0	0.00	77.80	1	1,956	0.05%
2022/09/19	0	0.00	7	77.40	76.90	-7	1,938	-0.36%
2022/09/16	14	81.40	4	79.55	79.40	10	1,934	0.52%
2022/09/13	1	78.00	0	0.00	78.00	1	1,886	0.05%
2022/09/06	0	0.00	8	76.28	76.60	-8	1,913	-0.42%
2022/08/31	0	0.00	2	83.60	83.60	-2	1,845	-0.11%
2022/08/29	3	83.13	0	0.00	82.50	3	1,841	0.16%
2022/08/26	8	86.89	1	86.90	86.60	7	1,785	0.39%
2022/08/25	8	86.30	3	86.13	86.30	5	1,696	0.29%
2022/08/24	0	0.00	4	83.13	82.00	-4	1,636	-0.24%
2022/08/17	2	83.80	0	0.00	83.60	2	1,640	0.12%
2022/08/16	2	85.15	5	84.60	84.80	-3	1,622	-0.18%
2022/08/15	1	84.20	2	84.50	84.60	-1	1,585	-0.06%
2022/08/12	0	0.00	3	82.80	82.60	-3	1,528	-0.20%
2022/08/11	1	83.20	7	81.84	83.40	-6	1,512	-0.40%
2022/08/05	0	0.00	1	82.20	81.80	-1	1,507	-0.07%
2022/08/02	1	81.40	0	0.00	82.30	1	1,458	0.07%
2022/07/29	0	0.00	4	84.15	83.80	-4	1,449	-0.28%
2022/07/28	2	83.45	6	83.57	83.20	-4	1,409	-0.28%
2022/07/27	2	82.15	2	82.50	82.70	0	1,340	0.00%
2022/07/25	2	79.90	0	0.00	80.50	2	1,282	0.16%
2022/07/22	3	81.23	1	80.20	80.60	2	1,250	0.16%
2022/07/21	2	80.50	2	80.55	81.50	0	1,218	0.00%
2022/07/20	4	81.20	9	81.30	80.80	-5	1,169	-0.43%
2022/07/19	3	80.97	1	80.80	81.90	2	1,107	0.18%
2022/07/18	14	79.34	1	81.20	81.40	13	1,043	1.25%
2022/07/04	1.2	69.00	0	0.00	68.90	1.2	949	0.13%
2022/06/29	1	76.00	0	0.00	76.00	1	939	0.11%
2022/06/16	0	0.00	1	77.30	75.80	-1	1,116	-0.09%
2022/06/14	0	0.00	1	74.60	76.00	-1	1,101	-0.09%
2022/06/06	0	0.00	1	76.90	77.80	-1	1,079	-0.09%
2022/06/02	3	76.27	2	76.60	76.60	1	1,090	0.09%
2022/06/01	1	77.50	0	0.00	77.00	1	1,110	0.09%
2022/05/30	0	0.00	1	74.80	75.40	-1	1,090	-0.09%
2022/05/27	0	0.00	1	72.90	73.10	-1	1,089	-0.09%
2022/05/26	1	71.20	1	72.20	71.20	0	1,101	0.00%
2022/05/18	2	72.30	0	0.00	72.20	2	1,315	0.15%
2022/05/12	1	67.20	0	0.00	66.20	1	1,237	0.08%
2022/05/10	0	0.00	17	68.28	69.40	-17	1,219	-1.39%
2022/05/06	2	71.10	0	0.00	70.80	2	1,202	0.17%
2022/04/27	2	71.70	0	0.00	72.30	2	1,235	0.16%
2022/04/25	1	76.00	0	0.00	75.40	1	1,211	0.08%
2022/04/13	0	0.00	1	78.60	78.70	-1	1,228	-0.08%
2022/04/11	2	81.35	0	0.00	80.60	2	1,223	0.16%
2022/04/08	1	82.90	0	0.00	82.70	1	1,213	0.08%
2022/04/06	0	0.00	1	87.20	87.70	-1	1,200	-0.08%
2022/03/29	1	87.50	0	0.00	87.20	1	1,271	0.08%
2022/03/25	13	87.60	0	0.00	86.90	13	1,184	1.10%
2022/03/09	0	0.00	1	82.60	82.60	-1	1,204	-0.08%
2022/03/08	0	0.00	4	83.40	81.50	-4	1,217	-0.33%
2022/03/07	0	0.00	6	86.57	84.80	-6	1,223	-0.49%
2022/03/04	3	91.00	0	0.00	89.70	3	1,230	0.24%
2022/03/03	0	0.00	4	90.65	90.30	-4	1,261	-0.32%
2022/03/01	0	0.00	10	90.50	90.30	-10	1,302	-0.77%
2022/02/25	23	90.77	7	90.06	90.60	16	1,330	1.20%
2022/02/24	3	87.47	0	0.00	86.10	3	1,343	0.22%
2022/02/23	1	89.50	0	0.00	89.70	1	1,352	0.07%
2022/02/22	3	90.17	5	88.22	90.00	-2	1,400	-0.14%
2022/02/09	5	87.20	0	0.00	87.30	5	2,054	0.24%
2022/01/26	1	82.10	1	82.10	82.10	0	2,318	0.00%
2022/01/21	2	84.30	0	0.00	83.50	2	2,842	0.07%
2022/01/19	0	0.00	1	87.40	86.70	-1	3,149	-0.03%
2022/01/14	3	85.77	0	0.00	86.30	3	3,773	0.08%
2022/01/12	0	0.00	1	87.60	87.30	-1	4,288	-0.02%
2022/01/11	2	88.10	1	89.00	88.00	1	4,422	0.02%
2022/01/07	1	89.10	1	89.00	89.60	0	4,486	0.00%
2022/01/04	2	91.80	0	0.00	91.70	2	4,498	0.04%
2021/12/30	1	91.80	0	0.00	91.70	1	4,579	0.02%
2021/12/24	1	95.00	1	93.40	93.00	0	4,689	0.00%
2021/12/22	0	0.00	2	91.90	91.80	-2	4,664	-0.04%
2021/12/15	1	91.20	0	0.00	91.80	1	4,935	0.02%
2021/12/08	2	92.75	0	0.00	92.70	2	5,022	0.04%
2021/11/22	1	97.10	2	97.00	96.40	-1	6,085	-0.02%
2021/11/19	6	98.98	10	97.72	97.60	-4	6,495	-0.06%
2021/11/18	5	99.90	10	100.28	99.90	-5	6,829	-0.07%
2021/11/17	1	99.00	3	99.00	98.30	-2	6,955	-0.03%
2021/11/16	4	97.60	4	103.00	97.60	0	6,985	0.00%
2021/11/15	7	99.14	4	98.00	100.50	3	6,924	0.04%
2021/11/12	6	97.18	2	98.50	97.40	4	6,955	0.06%
2021/11/10	1	95.10	1	95.60	95.50	0	7,004	0.00%
2021/11/09	3	96.50	0	0.00	96.40	3	7,025	0.04%
2021/11/05	1	97.20	1	95.50	96.00	0	6,994	0.00%
2021/11/04	0	0.00	2	98.65	96.40	-2	6,983	-0.03%
2021/11/02	6	96.75	6	101.42	98.20	0	7,103	0.00%
2021/11/01	2	99.05	2	100.55	101.50	0	6,882	0.00%
2021/10/29	5	95.82	3	96.47	96.90	2	6,737	0.03%
2021/10/28	0	0.00	4	94.58	94.20	-4	6,634	-0.06%
2021/10/26	5	100.70	2	102.00	97.80	3	6,410	0.05%
2021/10/25	6	98.30	4	97.98	98.40	2	6,101	0.03%
2021/10/22	1	95.00	0	0.00	95.90	1	6,001	0.02%
2021/10/21	1	93.60	0	0.00	94.90	1	5,997	0.02%
2021/10/20	5	97.12	3	98.47	96.60	2	5,837	0.03%
2021/10/19	1	93.70	4	92.20	93.00	-3	5,619	-0.05%
2021/10/08	0	0.00	2	89.70	89.70	-2	5,993	-0.03%
2021/10/07	0	0.00	4	87.98	89.70	-4	6,080	-0.07%
2021/10/06	3	85.50	1	87.50	84.80	2	6,403	0.03%
2021/10/05	1	80.80	1	83.40	84.50	0	6,616	0.00%
2021/10/04	1	83.10	0	0.00	82.00	1	6,680	0.01%
2021/09/30	0	87.00	0	0.00	87.80	0	6,777	0.00%
2021/09/29	1	86.00	0	0.00	86.40	1	6,924	0.01%
2021/09/24	2	93.90	1	95.17	92.90	1	7,127	0.01%
2021/09/23	2	92.80	6	92.03	93.50	-4	7,123	-0.06%
2021/09/17	0	90.00	3	90.00	90.30	-3	7,204	-0.04%
2021/09/16	2	86.50	1	87.80	86.10	1	7,370	0.01%
2021/09/14	2	86.80	0	0.00	86.60	2	7,623	0.03%
2021/09/13	1	86.60	1	87.00	86.60	0	7,790	0.00%
2021/09/08	0	0.00	2	88.60	87.30	-2	8,338	-0.02%
2021/09/07	1	94.50	4	93.90	91.20	-3	8,332	-0.04%
2021/09/06	8	98.38	7	97.77	97.50	1	8,250	0.01%
2021/09/03	2	93.55	1	93.50	93.50	1	8,082	0.01%
2021/09/02	2	95.75	0	0.00	92.60	2	8,057	0.02%
2021/09/01	5	96.18	2	96.40	96.00	3	7,982	0.04%
2021/08/31	1	97.00	1	95.60	96.30	0	7,992	0.00%
2021/08/30	3	98.90	23	98.10	97.00	-20	8,003	-0.25%
2021/08/27	58	100.43	37	97.03	97.50	21	7,950	0.26%
2021/08/26	2	102.50	74	100.68	103.00	-72	7,750	-0.93%
2021/08/25	36	102.17	16	104.72	104.00	20	7,591	0.26%
2021/08/24	40	100.02	38	102.56	102.50	2	7,200	0.03%
2021/08/23	81	94.23	41	96.22	98.00	40	6,866	0.58%
2021/08/20	7	90.11	18.1	90.51	92.50	-11.1	6,756	-0.16%
2021/08/19	19	90.25	7.1	89.22	87.50	11.9	6,756	0.18%
2021/08/18	14.1	86.80	12	87.70	91.70	2.1	6,884	0.03%
2021/08/17	19	88.16	1	90.10	87.90	18	6,778	0.27%
2021/08/16	1	84.90	0	0.00	84.80	1	6,644	0.02%
2021/08/12	1	90.20	1	89.10	92.00	0	6,606	0.00%
2021/08/11	0	0.00	1	92.00	89.20	-1	6,589	-0.02%
2021/08/10	1	92.10	0	0.00	91.10	1	6,560	0.02%
2021/08/09	0.1	93.00	1	95.00	92.40	-0.9	6,582	-0.01%
2021/08/02	0	0.00	1	92.10	92.70	-1	6,484	-0.02%
2021/07/29	0	0.00	1	90.10	92.60	-1	6,491	-0.02%
2021/07/27	3	94.07	3	92.70	90.30	0	6,507	0.00%
2021/07/26	4	93.58	1	94.00	93.00	3	6,493	0.05%
2021/07/23	0	0.00	1	95.10	92.50	-1	6,524	-0.02%
2021/07/22	1	93.40	8	92.91	94.20	-7	6,497	-0.11%
2021/07/21	1	88.90	10	90.17	90.50	-9	6,443	-0.14%
2021/07/20	1	88.50	1	86.60	86.70	0	6,462	0.00%
2021/07/19	1	90.50	1	90.20	90.30	0	6,465	0.00%
2021/07/16	5	91.16	4	90.95	90.20	1	6,516	0.02%
2021/07/15	2	88.80	1	90.30	91.70	1	6,505	0.02%
2021/07/14	3	88.87	2	88.35	88.20	1	6,499	0.02%
2021/07/13	18	96.51	15	94.56	93.50	3	6,591	0.05%
2021/07/12	12	96.11	6	94.75	97.90	6	6,350	0.09%
2021/07/09	1	88.90	4	90.70	89.00	-3	6,326	-0.05%
2021/07/08	0	0.00	2	89.15	89.00	-2	6,355	-0.03%
2021/07/07	5	87.90	42	89.00	87.30	-37	6,379	-0.58%
2021/07/06	5	88.40	1	89.00	88.80	4	6,515	0.06%
2021/07/05	1	88.10	0	0.00	87.80	1	6,438	0.02%
2021/07/02	3	83.20	7	84.43	86.20	-4	6,500	-0.06%
2021/07/01	1	81.70	1	82.00	81.50	0	6,690	0.00%
2021/06/30	1	84.70	1	85.60	83.20	0	6,737	0.00%
2021/06/29	2	83.35	0.1	83.90	84.00	2	6,752	0.03%
2021/06/25	0	0.00	2	87.55	86.60	-2	6,619	-0.03%
2021/06/24	44	85.39	1	87.00	85.40	43	6,408	0.67%
2021/06/23	2	84.20	4	83.53	85.20	-2	6,305	-0.03%
2021/06/22	4.1	83.98	1	84.10	81.80	3.1	6,205	0.05%
2021/06/21	1	81.70	1	82.80	83.50	0	6,049	0.00%
2021/06/18	136	83.43	154	83.36	81.50	-18	5,942	-0.30%	大買/大賣/
2021/06/17	6	77.67	10	78.10	77.80	-4	5,761	-0.07%
2021/06/16	5	76.80	8	77.50	76.90	-3	5,735	-0.05%
2021/06/15	3	77.30	4	76.25	77.50	-1	5,772	-0.02%
2021/06/11	1	74.60	2	74.15	74.70	-1	5,727	-0.02%
2021/06/10	2	74.50	4	73.63	73.30	-2	5,872	-0.03%
2021/06/09	2	73.55	6	73.33	73.20	-4	5,870	-0.07%
2021/06/08	9	75.08	4	74.85	74.60	5	5,857	0.09%
2021/06/07	3	74.47	1	74.90	76.30	2	5,820	0.03%
2021/06/03	1	74.00	1	74.70	73.90	0	5,719	0.00%
2021/06/02	0	0.00	2	74.70	74.20	-2	5,706	-0.04%
2021/06/01	1	73.70	0	0.00	74.90	1	5,666	0.02%
2021/05/31	4	73.15	3	74.27	74.20	1	5,624	0.02%
2021/05/28	1	72.70	6	72.43	72.60	-5	5,546	-0.09%
2021/05/27	2	69.00	3	69.23	69.80	-1	5,451	-0.02%
2021/05/26	5	68.86	1	68.90	67.80	4	5,361	0.07%
2021/05/25	0	0.00	3	66.43	66.60	-3	5,177	-0.06%
2021/05/24	1	65.00	1	65.70	65.00	0	5,199	0.00%
2021/05/21	2	64.00	2	63.90	64.00	0	5,230	0.00%
2021/05/20	1	63.30	1	64.30	61.40	0	5,361	0.00%
2021/05/19	1	63.20	0	0.00	63.10	1	5,430	0.02%
2021/05/14	1	63.80	2	65.30	62.50	-1	5,520	-0.02%
2021/05/13	2	63.85	0	0.00	64.00	2	5,491	0.04%
2021/05/12	0	0.00	3	68.27	66.10	-3	5,467	-0.05%
2021/05/11	1	68.30	8	71.13	68.10	-7	5,427	-0.13%
2021/05/10	2	73.35	0	0.00	72.00	2	5,421	0.04%
2021/05/07	5	74.12	3	72.90	74.90	2	5,478	0.04%
2021/05/06	0	0.00	6	72.18	72.30	-6	5,521	-0.11%
2021/05/05	4	72.43	3	72.97	71.10	1	5,611	0.02%
2021/05/04	2	71.75	1	75.30	71.80	1	5,767	0.02%
2021/05/03	1	74.50	0	0.00	74.20	1	5,790	0.02%
2021/04/29	10	78.12	0	0.00	75.70	10	5,855	0.17%
2021/04/28	1	77.60	0	0.00	78.50	1	5,973	0.02%
2021/04/27	4	78.25	0	0.00	77.20	4	6,263	0.06%
2021/04/26	0	0.00	1	77.20	78.90	-1	6,979	-0.01%
2021/04/23	3	74.50	3	75.80	77.50	0	7,193	0.00%
2021/04/22	2	75.60	1.1	76.00	73.10	1	7,253	0.01%
2021/04/21	0	0.00	1	77.80	76.50	-1	7,164	-0.01%
2021/04/20	0.1	77.40	1	77.10	77.70	-1	7,088	-0.01%
2021/04/19	4	76.38	4	76.78	76.40	0	7,014	0.00%
2021/04/16	2	72.30	5	73.58	74.40	-3	6,815	-0.04%
2021/04/15	1	72.80	2	73.65	71.90	-1	6,707	-0.01%
2021/04/14	1	66.60	12	68.40	70.30	-11	6,525	-0.17%
2021/04/13	4	70.30	11	70.04	69.50	-7	6,467	-0.11%
2021/04/12	7	71.79	5	70.06	71.00	2	6,414	0.03%
2021/04/09	1	68.20	1	68.80	67.90	0	6,332	0.00%
2021/04/08	8	69.10	14	68.68	69.00	-6	6,434	-0.09%
2021/04/07	19	68.99	11	69.25	67.20	8	6,355	0.13%
2021/04/06	0	0.00	9	65.37	66.50	-9	6,081	-0.15%
2021/04/01	0	0.00	2	60.65	60.50	-2	6,100	-0.03%
2021/03/31	0	0.00	2	60.00	59.50	-2	6,154	-0.03%
2021/03/30	1	59.70	0	0.00	60.30	1	6,138	0.02%
2021/03/29	0	0.00	1	59.50	59.60	-1	6,071	-0.02%
2021/03/26	4	59.18	0	0.00	59.40	4	6,038	0.07%
2021/03/25	0	0.00	2	60.05	58.80	-2	6,013	-0.03%
2021/03/24	1	58.40	2	59.25	58.60	-1	5,953	-0.02%
2021/03/23	7	58.91	11	58.57	58.20	-4	5,917	-0.07%
2021/03/22	12	60.80	3	61.90	60.20	9	5,817	0.15%
2021/03/19	8	59.84	9	59.98	60.10	-1	5,686	-0.02%
2021/03/18	6	59.40	1	58.50	60.60	5	5,595	0.09%
2021/03/17	10	57.90	0	0.00	58.20	10	5,471	0.18%
2021/03/16	7	58.53	2	58.25	58.80	5	5,433	0.09%
2021/03/15	3	55.93	0	0.00	56.10	3	5,270	0.06%
2021/03/12	1	55.30	0	0.00	55.20	1	5,273	0.02%
2021/03/11	0	0.00	1	55.60	55.60	-1	5,259	-0.02%
2021/03/10	0	0.00	1	54.40	53.90	-1	5,240	-0.02%
2021/03/04	1	55.00	0	0.00	54.10	1	5,258	0.02%
2021/03/02	1	55.00	0	0.00	54.00	1	5,294	0.02%
2021/02/25	0	0.00	2	55.75	56.00	-2	5,309	-0.04%
2021/02/24	1	55.50	0	0.00	55.50	1	5,348	0.02%
2021/02/23	1	58.20	0	0.00	57.00	1	5,341	0.02%
2021/02/22	1	59.90	4	60.03	58.80	-3	5,289	-0.06%
2021/02/19	5	57.74	6	57.35	57.40	-1	5,130	-0.02%
2021/02/18	5	55.52	22	56.52	56.20	-17	5,046	-0.34%
2021/02/17	3	54.40	8	53.79	55.30	-5	4,964	-0.10%
2021/02/04	2	51.45	0	0.00	50.90	2	4,831	0.04%
2021/02/03	1	51.60	0	0.00	51.40	1	4,841	0.02%
2021/02/02	5	52.06	0	0.00	52.70	5	4,888	0.10%
2021/02/01	6	52.10	8	52.40	51.00	-2	4,848	-0.04%
2021/01/29	10	53.58	1	56.90	53.00	9	4,785	0.19%
2021/01/28	4	56.85	9	56.04	55.60	-5	4,688	-0.11%
2021/01/27	2	55.60	1	57.00	56.80	1	4,582	0.02%
2021/01/26	10	56.60	14	56.14	55.30	-4	4,442	-0.09%
2021/01/25	5	55.18	0	0.00	55.00	5	4,231	0.12%
2021/01/22	2	55.30	1	57.40	57.40	1	4,107	0.02%
2021/01/21	16	57.70	12	57.03	56.10	4	3,967	0.10%
2021/01/20	1	61.30	1	57.10	58.10	0	3,767	0.00%
2021/01/19	15	62.59	34	60.65	59.30	-19	3,400	-0.56%
2021/01/18	32	56.83	61	56.42	57.20	-29	2,591	-1.12%
2021/01/15	6	52.00	2	52.00	52.00	4	2,213	0.18%
2021/01/13	2	47.00	0	0.00	46.55	2	2,016	0.10%
2021/01/12	0	0.00	1	45.90	46.05	-1	1,997	-0.05%
2021/01/11	6	47.56	0	0.00	47.70	6	1,964	0.31%
2021/01/08	2	46.90	1	46.50	46.50	1	1,946	0.05%
2021/01/07	30	47.79	27	47.69	47.55	3	1,912	0.16%
2021/01/06	6	48.32	9	47.86	47.00	-3	1,872	-0.16%
2021/01/05	1	49.00	1	50.30	48.70	0	1,799	0.00%
2021/01/04	8	49.80	5	49.80	49.40	3	1,749	0.17%
2020/12/31	24	47.76	5	49.04	49.15	19	1,599	1.19%
2020/12/30	8	47.24	14	46.18	47.20	-6	1,403	-0.43%
2020/12/29	12	45.38	10	45.78	45.00	2	1,275	0.16%
2020/12/28	8	46.16	14	46.62	45.90	-6	1,235	-0.49%
2020/12/25	8	45.51	4	45.64	46.70	4	1,091	0.37%
2020/12/24	1	42.70	0	0.00	42.65	1	952	0.10%
2020/12/23	1	41.50	0	0.00	41.35	1	941	0.11%
2020/12/18	2	42.25	0	0.00	41.95	2	953	0.21%
2020/12/15	6	42.10	6	42.35	41.85	0	961	0.00%
2020/12/11	2	42.65	1	42.45	42.70	1	964	0.10%
2020/12/10	0	0.00	3	43.70	43.00	-3	960	-0.31%
2020/12/09	7	43.88	2	44.08	44.50	5	939	0.53%
2020/12/08	0	0.00	30	43.70	43.80	-30	918	-3.27%
2020/12/07	1	43.10	0	0.00	43.20	1	896	0.11%
2020/12/04	2	43.33	0	0.00	43.30	2	892	0.22%
2020/12/03	0	0.00	21	43.83	43.40	-21	891	-2.35%
2020/12/01	6	42.35	6	42.60	43.25	0	897	0.00%
2020/11/27	6	43.11	5	43.30	43.15	1	900	0.11%
2020/11/26	3	42.90	10	44.04	43.15	-7	994	-0.70%
2020/11/25	1	43.50	0	0.00	43.45	1	1,008	0.10%
2020/11/24	3	43.20	0	0.00	43.25	3	980	0.31%
2020/11/23	0	0.00	8	43.82	43.55	-8	949	-0.84%
2020/11/20	2	43.13	1	42.00	42.60	1	878	0.11%
2020/11/17	0	0.00	1	41.70	41.60	-1	831	-0.12%
2020/11/10	23	41.27	6	41.04	41.70	17	818	2.08%
2020/11/03	0	0.00	1	38.65	38.65	-1	778	-0.13%
2020/10/14	1	38.55	3	38.55	38.60	-2	928	-0.22%
2020/10/05	2	39.20	0	0.00	39.20	2	1,012	0.20%
2020/09/29	1	39.10	0	0.00	39.00	1	1,169	0.09%
2020/09/28	1	39.35	0	0.00	39.20	1	1,201	0.08%
2020/09/24	0	0.00	2	39.80	39.55	-2	1,251	-0.16%
2020/09/22	1	41.30	0	0.00	41.05	1	1,516	0.07%
2020/09/18	0	0.00	1	42.20	42.20	-1	1,514	-0.07%
2020/09/16	3	42.37	0	0.00	42.05	3	1,518	0.20%
2020/09/15	2	41.45	1	41.80	41.90	1	1,510	0.07%
2020/09/14	0	0.00	2	40.70	40.80	-2	1,506	-0.13%
2020/09/09	1	41.40	0	0.00	41.40	1	1,557	0.06%
2020/09/07	1	41.90	1	42.80	41.70	0	1,561	0.00%
2020/09/03	2	41.68	5	41.52	41.30	-3	1,547	-0.19%
2020/09/02	2	41.95	0	0.00	41.90	2	1,563	0.13%
2020/09/01	58	43.46	12	44.15	42.85	46	1,551	2.97%
2020/08/31	0	0.00	5	42.70	43.60	-5	1,445	-0.35%
2020/08/26	3	41.03	0	0.00	40.85	3	1,415	0.21%
2020/08/25	1	40.75	0	0.00	40.70	1	1,422	0.07%
2020/08/21	0	0.00	1	39.30	39.70	-1	1,542	-0.06%
2020/08/20	1	38.50	1	39.15	38.10	0	1,592	0.00%
2020/08/18	1	40.75	0	0.00	40.40	1	1,569	0.06%
2020/08/14	1	40.05	3	39.95	39.95	-2	1,578	-0.13%
2020/08/11	2	39.60	0	0.00	39.70	2	1,593	0.13%
2020/08/10	3	39.77	1	39.45	39.60	2	1,598	0.13%
2020/08/06	1	42.80	4	42.98	42.40	-3	1,575	-0.19%
2020/08/05	0	0.00	2	42.00	41.45	-2	1,529	-0.13%
2020/07/31	3	41.25	0	0.00	41.60	3	1,574	0.19%
2020/07/30	0	0.00	0.4	42.05	42.25	-0.4	1,570	-0.03%
2020/07/29	1	39.90	5	40.06	40.40	-4	1,558	-0.26%
2020/07/27	0	0.00	3	40.80	40.50	-3	1,556	-0.19%
2020/07/24	3	42.05	0	0.00	41.85	3	1,547	0.19%
2020/07/17	2	44.53	0	0.00	43.25	2	1,528	0.13%
2020/07/16	3	44.75	0	0.00	44.40	3	1,527	0.20%
2020/07/14	0	0.00	1	46.20	45.50	-1	1,556	-0.06%
2020/07/13	1	45.20	2	45.45	45.30	-1	1,597	-0.06%
2020/07/10	2	45.58	1	44.75	44.80	1	1,598	0.06%
2020/07/09	3.1	45.86	0	0.00	46.35	3.1	1,572	0.20%
2020/07/08	6.3	47.35	4	47.51	47.65	2.3	1,532	0.15%
2020/07/07	2	45.90	0	0.00	44.90	2	1,417	0.14%
2020/07/03	3	45.30	0	0.00	44.80	3	1,365	0.22%
2020/07/02	1	45.40	3	45.23	45.50	-2	1,349	-0.15%
2020/07/01	1	45.30	18	44.20	45.80	-17	1,203	-1.41%
2020/06/30	0	0.00	1	41.70	41.65	-1	1,078	-0.09%
2020/06/29	5	40.87	0	0.00	40.65	5	1,080	0.46%
2020/06/23	4	41.85	10	42.25	41.60	-6	1,098	-0.55%
2020/06/22	1	42.40	0	0.00	42.10	1	1,108	0.09%
2020/06/19	6	42.40	0	0.00	42.35	6	1,120	0.54%
2020/06/18	2	41.93	0	0.00	41.90	2	1,126	0.18%
2020/06/17	7	42.19	6	42.50	42.20	1	1,125	0.09%
2020/06/16	0	0.00	9	42.75	42.45	-9	1,120	-0.80%
2020/06/12	2	39.55	4	39.00	40.30	-2	1,098	-0.18%
2020/06/11	2	42.15	0	0.00	40.95	2	1,095	0.18%
2020/06/10	2	41.93	0	0.00	42.00	2	1,088	0.18%
2020/06/09	1	42.05	2	42.90	42.05	-1	1,108	-0.09%
2020/06/08	3	41.88	0	0.00	41.85	3	1,092	0.27%
2020/06/05	3	42.10	0	0.00	41.90	3	1,081	0.28%
2020/05/28	14	42.57	8	44.94	41.55	6	1,015	0.59%
2020/05/26	0	0.00	2	39.50	39.25	-2	845	-0.24%
2020/05/25	6	39.23	0	0.00	39.10	6	835	0.72%
2020/05/20	12	39.13	12	39.50	39.00	0	810	0.00%
2020/05/19	1	37.55	3	37.93	38.20	-2	799	-0.25%
2020/05/18	1	37.40	1	37.60	37.30	0	793	0.00%
2020/05/15	1	38.30	3	38.87	38.35	-2	785	-0.25%
2020/05/13	14	39.33	12	39.95	39.85	2	759	0.26%
2020/05/12	2	38.90	0	0.00	38.80	2	747	0.27%
2020/05/11	3	39.23	4	39.86	39.30	-1	743	-0.13%
2020/05/08	3	38.75	3	39.27	39.00	0	726	0.00%
2020/05/07	10	38.15	0	0.00	38.25	10	697	1.43%
2020/05/06	2	38.05	1	37.90	37.90	1	697	0.14%
2020/05/04	1	37.50	0	0.00	37.95	1	701	0.14%
2020/04/30	2	38.28	0	0.00	38.35	2	702	0.28%
2020/04/29	0	0.00	2	38.20	38.10	-2	703	-0.28%
2020/04/17	0	0.00	3	38.17	37.50	-3	727	-0.41%
2020/04/16	2	37.65	1	37.45	38.00	1	692	0.14%
2020/04/08	1	33.00	0	0.00	33.05	1	666	0.15%
2020/04/06	1	29.95	0	0.00	30.00	1	742	0.13%
2020/03/24	2	28.25	2	28.15	28.05	0	743	0.00%
2020/03/23	1	27.55	2	27.60	27.75	-1	747	-0.13%
2020/03/19	0	0.00	2	30.15	28.30	-2	815	-0.25%
2020/03/17	2	31.00	2	32.00	32.00	0	807	0.00%
2020/03/11	0	0.00	40	40.06	39.10	-40	764	-5.23%
2020/03/05	1	41.50	0	0.00	41.50	1	819	0.12%
2020/02/27	0	0.00	4	41.90	40.60	-4	879	-0.45%
2020/02/26	0	0.00	1	42.25	42.25	-1	874	-0.11%
2020/02/18	0	0.00	1	43.15	43.15	-1	901	-0.11%
2020/02/12	0	0.00	1	43.50	43.50	-1	954	-0.10%
2020/02/10	0	0.00	1	42.50	42.10	-1	991	-0.10%
2020/02/05	4	44.05	0	0.00	43.70	4	1,032	0.39%
2020/02/03	1	43.60	0	0.00	42.55	1	1,109	0.09%
2020/01/31	1	43.80	0	0.00	44.85	1	1,149	0.09%
2020/01/14	0	0.00	6	48.43	48.15	-6	1,485	-0.40%
2020/01/10	0	0.00	4	48.35	48.15	-4	1,538	-0.26%
2020/01/07	3	47.65	0	0.00	47.15	3	1,769	0.17%
2020/01/03	2	48.83	0	0.00	48.25	2	1,817	0.11%
2020/01/02	0	0.00	116	49.21	49.50	-116	1,818	-6.38%	大賣/鉅額交易
2019/12/31	2	50.18	0	0.00	49.50	2	1,829	0.11%
2019/12/30	0	0.00	5	51.30	51.30	-5	1,827	-0.27%
2019/12/26	6	49.80	1	49.70	49.70	5	1,904	0.26%
2019/12/20	4	49.54	0	0.00	49.40	4	2,007	0.20%
2019/12/19	3	50.00	3	50.20	50.20	0	1,998	0.00%
2019/12/18	3	49.93	0	0.00	49.65	3	1,982	0.15%
2019/12/16	0	0.00	15	49.00	49.60	-15	1,943	-0.77%
2019/12/13	3	45.85	0	0.00	46.70	3	1,897	0.16%
2019/12/12	0	0.00	1	45.90	46.10	-1	1,889	-0.05%
2019/12/06	0	0.00	1	46.60	46.70	-1	1,873	-0.05%
2019/12/02	1	45.90	0	0.00	46.25	1	1,836	0.05%
2019/11/29	9	48.89	0	0.00	47.70	9	1,801	0.50%
2019/11/28	1	50.00	2	49.73	49.50	-1	1,769	-0.06%
2019/11/27	1	48.90	0	0.00	49.70	1	1,755	0.06%
2019/11/26	5	48.35	0	0.00	48.40	5	1,736	0.29%
2019/11/14	20	48.04	0	0.00	47.85	20	1,704	1.17%
2019/11/13	0	0.00	1	49.30	49.20	-1	1,690	-0.06%
2019/11/12	0	0.00	22	47.95	48.00	-22	1,674	-1.31%
2019/11/11	0	0.00	1	48.95	47.55	-1	1,662	-0.06%
2019/11/08	0	0.00	2	48.50	49.00	-2	1,647	-0.12%
2019/11/07	0	0.00	6	49.64	48.30	-6	1,637	-0.37%
2019/11/06	1	49.85	2	50.75	49.90	-1	1,603	-0.06%
2019/11/05	0	0.00	10	50.41	50.00	-10	1,584	-0.63%
2019/11/04	1	51.00	0	0.00	50.80	1	1,566	0.06%
2019/11/01	20	51.40	0	0.00	51.30	20	1,553	1.29%
2019/10/31	4	52.00	4	52.43	51.10	0	1,542	0.00%
2019/10/30	7	52.07	3	51.33	52.30	4	1,468	0.27%
2019/10/29	0	0.00	3	50.53	51.20	-3	1,417	-0.21%
2019/10/28	1	50.20	4	50.63	50.20	-3	1,382	-0.22%
2019/10/25	6	51.95	6	51.37	50.20	0	1,347	0.00%
2019/10/24	1	50.40	2	50.40	51.40	-1	1,297	-0.08%
2019/10/23	1	51.40	6	51.93	50.70	-5	1,269	-0.39%
2019/10/22	60	51.20	53	51.40	51.80	7	1,196	0.59%
2019/10/21	2	49.00	2	48.55	49.00	0	1,023	0.00%
2019/10/18	12	48.17	6	48.40	48.20	6	992	0.60%
2019/10/17	4	48.00	2	48.20	48.20	2	963	0.21%
2019/10/16	9	48.47	7	48.54	47.10	2	886	0.23%
2019/10/15	1	46.55	12	46.24	46.55	-11	735	-1.50%
2019/10/14	13	46.95	2	46.90	46.40	11	722	1.52%
2019/10/09	0	0.00	3	45.23	46.00	-3	677	-0.44%
2019/10/08	2	45.58	1	46.00	45.55	1	664	0.15%
2019/10/07	1	45.95	0	0.00	46.15	1	652	0.15%
2019/10/04	9	45.89	9	46.25	45.90	0	648	0.00%
2019/10/03	7	46.21	7	46.09	46.10	0	645	0.00%
2019/10/02	2	45.70	1	46.00	45.90	1	602	0.17%
2019/10/01	1	44.75	6	44.67	45.20	-5	506	-0.99%
2019/09/27	4	43.50	0	0.00	43.20	4	464	0.86%
2019/09/26	0	0.00	2	42.30	42.65	-2	416	-0.48%
2019/09/24	0	0.00	10	41.50	41.60	-10	404	-2.47%
2019/09/06	2	40.75	0	0.00	40.40	2	437	0.46%
2019/08/27	1	39.45	0	0.00	39.35	1	435	0.23%
2019/08/02	0	0.00	1	39.75	39.80	-1	442	-0.23%
2019/07/31	0	0.00	1	40.80	40.80	-1	453	-0.22%
2019/07/23	10	41.33	0	0.00	41.90	10	476	2.10%
2019/07/22	0	0.00	2	41.03	41.15	-2	475	-0.42%
2019/07/10	3	42.40	4	42.30	42.25	-1	707	-0.14%
2019/07/09	4	42.06	0	0.00	42.05	4	697	0.57%
2019/07/05	0	0.00	1	40.55	40.60	-1	675	-0.15%
2019/07/04	1	40.20	1	40.65	40.25	0	684	0.00%
2019/06/27	0	0.00	31	41.52	41.70	-31	649	-4.77%
2019/06/24	3	41.13	0	0.00	41.20	3	650	0.46%
2019/06/20	1	41.50	0	0.00	41.60	1	673	0.15%
2019/06/12	0	0.00	1	40.65	40.70	-1	819	-0.12%
2019/06/11	0	0.00	3	40.23	40.60	-3	845	-0.35%
2019/05/20	0	0.00	2	39.70	39.70	-2	1,103	-0.18%
2019/05/17	0	0.00	2	40.05	39.60	-2	1,116	-0.18%
2019/05/13	0	0.00	3	40.45	40.35	-3	1,188	-0.25%
2019/05/10	0	0.00	1	41.65	41.75	-1	1,197	-0.08%
2019/04/22	2	48.50	3	48.17	48.00	-1	1,391	-0.07%
2019/04/19	0	0.00	2	47.30	47.95	-2	1,411	-0.14%
2019/04/18	0	0.00	1	48.20	46.70	-1	1,407	-0.07%
2019/04/17	10	48.65	4	49.74	47.90	6	1,381	0.43%
2019/04/16	12	47.18	4	47.50	47.50	8	1,295	0.62%
2019/04/15	0	0.00	3	45.75	45.65	-3	1,216	-0.25%
2019/04/11	1	46.00	0	0.00	45.20	1	1,215	0.08%
2019/04/10	0	0.00	4	45.45	45.55	-4	1,227	-0.33%
2019/03/21	7	46.59	2	46.80	46.50	5	1,259	0.40%
2019/03/20	1	46.20	4	46.18	46.20	-3	1,219	-0.25%
2019/03/14	0	0.00	2	45.75	45.75	-2	1,150	-0.17%
2019/03/12	2	45.13	2	45.08	45.00	0	1,143	0.00%
2019/03/08	0	0.00	3	44.75	45.30	-3	1,178	-0.25%
2019/03/06	1	45.35	0	0.00	45.35	1	1,261	0.08%
2019/02/26	2	45.25	0	0.00	45.00	2	1,340	0.15%
2019/02/22	0	0.00	5	46.35	45.65	-5	1,338	-0.37%
2019/02/21	5	46.80	1	46.60	46.60	4	1,333	0.30%
2019/02/20	6	46.73	3	46.37	46.40	3	1,302	0.23%
2019/02/19	1	44.50	0	0.00	44.45	1	1,240	0.08%
2019/02/13	1	46.90	0	0.00	46.20	1	1,206	0.08%
2019/02/11	0	0.00	5	45.41	45.70	-5	1,142	-0.44%
2019/01/30	1	44.05	1	44.60	44.30	0	1,127	0.00%
2019/01/29	2	44.23	2	44.05	44.05	0	1,120	0.00%
2019/01/28	3	44.32	2	44.80	44.50	1	1,117	0.09%
2019/01/25	1	44.20	1	44.60	44.90	0	1,104	0.00%
2019/01/24	0	0.00	3	44.65	44.30	-3	1,098	-0.27%
2019/01/22	0	0.00	1	44.90	44.60	-1	1,096	-0.09%
2019/01/18	5	46.34	4	46.30	46.65	1	1,079	0.09%
2019/01/17	4	44.79	4	45.06	45.10	0	1,031	0.00%
2019/01/15	7	45.57	8	45.61	45.85	-1	991	-0.10%
2019/01/14	0	0.00	14	44.78	45.40	-14	953	-1.47%
2019/01/11	1	43.75	0	0.00	43.25	1	904	0.11%
2019/01/10	2	42.60	2	43.13	43.10	0	865	0.00%
2019/01/04	3	40.90	20	40.38	40.65	-17	854	-1.99%
2019/01/02	2	43.38	25	43.98	43.00	-23	864	-2.66%
2018/12/28	1	42.95	2	43.15	43.25	-1	842	-0.12%
2018/12/26	1	43.50	1	43.35	42.85	0	846	0.00%
2018/12/25	3	42.50	1	43.30	43.30	2	824	0.24%
2018/12/24	2	42.08	13	42.62	42.95	-11	815	-1.35%
2018/12/21	2	41.23	2	42.25	42.50	0	845	0.00%
2018/12/20	1	42.10	1	41.50	41.50	0	845	0.00%
2018/12/18	1	43.00	0	0.00	43.15	1	841	0.12%
2018/12/17	0	0.00	15	43.97	43.95	-15	838	-1.79%
2018/12/14	5	43.00	0	0.00	43.25	5	799	0.63%
2018/12/13	11	43.79	0	0.00	44.00	11	791	1.39%
2018/12/12	2	44.45	0	0.00	44.45	2	784	0.25%
2018/12/11	1	42.40	2	42.55	42.60	-1	773	-0.13%
2018/12/10	1	42.10	1	42.45	42.25	0	775	0.00%
2018/12/06	2	43.35	1	41.85	42.00	1	772	0.13%
2018/12/04	3	46.50	0	0.00	45.65	3	748	0.40%
2018/12/03	0	0.00	2	46.90	47.15	-2	739	-0.27%
2018/11/30	1	44.25	4	44.20	44.95	-3	709	-0.42%
2018/11/29	17	44.94	26	44.86	44.40	-9	663	-1.36%
2018/11/28	30	42.80	50	43.91	43.70	-20	613	-3.26%
2018/11/27	251	40.43	2	39.93	41.55	249	551	45.15%	大買/鉅額交易
2018/11/26	2	38.55	3	38.97	39.10	-1	521	-0.19%
2018/11/23	1	38.30	1	38.20	38.00	0	512	0.00%
2018/11/22	4	39.41	3	39.43	38.65	1	504	0.20%
2018/11/21	3	39.62	3	39.85	39.90	0	491	0.00%
2018/11/20	18	41.74	0	0.00	40.50	18	479	3.75%
2018/11/16	58	39.97	2	40.05	40.45	56	450	12.43%
2018/11/15	4	39.53	3	39.53	39.40	1	444	0.22%
2018/11/14	2	39.03	2	39.18	39.30	0	441	0.00%
2018/11/13	1	38.00	1	38.75	38.90	0	442	0.00%
2018/11/12	3	39.17	9	39.05	39.00	-6	450	-1.33%
2018/11/09	1	38.80	1	39.10	39.10	0	452	0.00%
2018/11/07	1	39.90	1	39.95	40.00	0	455	0.00%
2018/11/01	0	0.00	2	39.25	39.30	-2	505	-0.40%
2018/10/29	1	36.90	0	0.00	36.80	1	614	0.16%
2018/10/26	0	0.00	10	38.15	37.65	-10	622	-1.61%
2018/10/25	0	0.00	4	38.20	38.55	-4	597	-0.67%
2018/10/24	0	0.00	1	37.80	38.30	-1	587	-0.17%
2018/10/17	3	39.97	0	0.00	39.85	3	577	0.52%
2018/10/15	0	0.00	1	40.20	39.95	-1	574	-0.17%
2018/10/12	0	0.00	9	39.41	39.55	-9	573	-1.57%
2018/10/11	1	38.75	0	0.00	38.70	1	570	0.18%
2018/10/09	1	42.80	0	0.00	42.90	1	548	0.18%
2018/10/05	3	45.43	0	0.00	44.10	3	545	0.55%
2018/10/04	1	47.75	0	0.00	47.40	1	532	0.19%
2018/10/03	2	49.38	0	0.00	48.70	2	526	0.38%
2018/10/02	5	50.60	1	50.00	50.00	4	519	0.77%
2018/10/01	10	50.36	4	49.38	50.40	6	495	1.21%
2018/09/21	0	0.00	1	45.15	45.35	-1	457	-0.22%
2018/09/19	0	0.00	2	45.53	45.10	-2	476	-0.42%
2018/09/18	10	44.91	0	0.00	45.00	10	479	2.09%
2018/09/13	1	43.10	0	0.00	43.70	1	481	0.21%
2018/09/12	3	44.23	0	0.00	43.90	3	477	0.63%
2018/09/10	3	45.57	0	0.00	45.10	3	475	0.63%
2018/09/07	2	46.80	0	0.00	47.10	2	476	0.42%
2018/09/03	2	48.58	0	0.00	49.00	2	488	0.41%
2018/08/31	0	0.00	2	49.18	49.25	-2	486	-0.41%
2018/08/24	1	47.95	0	0.00	47.60	1	516	0.19%
2018/08/22	20	48.70	0	0.00	48.70	20	525	3.81%
2018/08/17	3	48.40	0	0.00	48.70	3	527	0.57%
2018/08/16	0	0.00	3	48.90	49.20	-3	519	-0.58%
2018/08/15	30	48.45	0	0.00	48.60	30	516	5.81%
2018/08/13	1	48.80	0	0.00	48.95	1	510	0.20%
2018/08/10	2	51.70	0	0.00	51.50	2	501	0.40%
2018/08/09	8	53.05	0	0.00	52.30	8	498	1.60%
2018/08/08	3	54.47	5	54.18	53.70	-2	497	-0.40%
2018/08/07	5	53.20	2	54.10	53.00	3	471	0.64%
2018/08/06	6	52.50	104	52.88	53.60	-98	457	-21.41%	大賣/
2018/08/03	6	51.83	0	0.00	52.00	6	416	1.44%
2018/07/27	1	47.75	1	47.70	47.70	0	358	0.00%
2018/07/23	1	47.50	0	0.00	47.30	1	369	0.27%
2018/07/10	1	48.35	1	48.30	48.35	0	441	0.00%
2018/07/09	1	47.75	1	48.40	48.15	0	459	0.00%
2018/07/06	2	47.73	0	0.00	47.90	2	471	0.42%
2018/07/05	1	49.20	0	0.00	49.00	1	503	0.20%
2018/07/04	1	49.30	0	0.00	49.80	1	507	0.20%
2018/06/26	2	51.95	0	0.00	52.00	2	492	0.41%
2018/06/22	1	53.50	0	0.00	53.40	1	493	0.20%
2018/06/20	1	54.50	0	0.00	54.20	1	510	0.20%
2018/06/11	24	54.19	3	53.83	53.50	21	526	3.99%
2018/06/08	1	55.40	0	0.00	55.70	1	517	0.19%
2018/06/07	1	55.50	1	56.00	55.50	0	519	0.00%
2018/06/06	5	55.08	5	55.14	55.20	0	515	0.00%
2018/06/04	0	0.00	1	56.40	55.80	-1	509	-0.20%
2018/06/01	0	0.00	1	55.90	55.80	-1	509	-0.20%
2018/05/31	4	55.58	1	55.40	55.80	3	509	0.59%
2018/05/18	9	53.60	0	0.00	53.60	9	616	1.46%
2018/05/17	30	53.12	0	0.00	53.60	30	646	4.64%
2018/05/16	34	53.13	0	0.00	53.10	34	655	5.18%
2018/05/15	7	53.47	0	0.00	53.60	7	673	1.04%
2018/04/30	1	50.70	1	51.00	51.00	0	794	0.00%
2018/04/26	1	51.70	0	0.00	50.60	1	807	0.12%
2018/04/24	3	51.30	1	52.00	51.60	2	820	0.24%
2018/04/19	0	0.00	2	55.60	55.80	-2	827	-0.24%
2018/04/18	1	56.80	0	0.00	56.10	1	824	0.12%
2018/04/17	0	0.00	1	58.00	57.00	-1	819	-0.12%
2018/04/11	0	0.00	3	57.23	56.80	-3	837	-0.36%
2018/03/22	1	56.80	0	0.00	55.50	1	848	0.12%
2018/03/21	0	0.00	1	56.40	56.50	-1	849	-0.12%
2018/03/16	2	55.80	0	0.00	55.60	2	908	0.22%
2018/03/14	1	56.80	0	0.00	56.50	1	972	0.10%
2018/03/02	1	55.40	9	55.30	55.50	-8	1,236	-0.65%
2018/02/27	2	56.15	3	56.43	56.50	-1	1,265	-0.08%
2018/02/26	2	55.35	0	0.00	55.80	2	1,269	0.16%
2018/02/23	1	55.00	0	0.00	54.50	1	1,284	0.08%
2018/02/22	0	0.00	2	52.75	53.40	-2	1,313	-0.15%
2018/02/21	0	0.00	1	52.00	52.20	-1	1,316	-0.08%
2018/02/09	0	0.00	10	48.70	48.80	-10	1,322	-0.76%
2018/02/07	1	51.70	0	0.00	51.60	1	1,324	0.08%
2018/02/06	0	0.00	1	50.70	50.70	-1	1,330	-0.08%
2018/02/02	2	58.55	0	0.00	57.00	2	1,332	0.15%
2018/01/31	5	57.96	0	0.00	58.10	5	1,378	0.36%
2018/01/29	2	59.50	0	0.00	59.50	2	1,420	0.14%
2018/01/26	6	59.87	1	61.30	60.00	5	1,464	0.34%
2018/01/17	1	61.90	0	0.00	61.50	1	1,764	0.06%
2018/01/10	0	0.00	1	63.00	61.00	-1	2,655	-0.04%
2018/01/08	2	66.00	0	0.00	63.90	2	2,675	0.07%
2018/01/05	0	0.00	1	66.40	66.30	-1	2,680	-0.04%
2018/01/04	1	64.40	1	65.40	65.70	0	2,675	0.00%
2018/01/03	1	65.50	2	65.35	64.50	-1	2,682	-0.04%
2018/01/02	5	64.50	7	63.97	64.50	-2	2,695	-0.07%