健和興 (3003)-凱基-板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
77.8
漲跌
▼0.7
漲幅
-0.89%
成交量
502張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:13:30

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

健和興 (3003)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
2024/05/17	1	77.70	1	77.40	77.80	0	700	0.00%
2024/05/15	3	79.17	0	0.00	79.00	3	702	0.43%
2024/05/13	11	79.51	1	79.40	79.50	10	679	1.47%
2024/05/10	6	78.80	0	0.00	78.90	6	666	0.90%
2024/05/09	55	78.98	1	79.00	79.00	54	653	8.26%
2024/05/08	8	77.80	10	77.80	78.00	-2	628	-0.32%
2024/05/07	19	77.37	6	77.75	78.00	13	615	2.11%
2024/05/06	28	76.83	6	76.70	76.60	22	583	3.77%
2024/05/02	15	75.53	1	76.00	76.00	14	553	2.53%
2024/04/30	26	76.37	1	77.00	75.80	25	540	4.62%
2024/04/29	35	75.27	0	0.00	75.90	35	513	6.81%
2024/04/26	140	73.21	0	0.00	73.50	140	469	29.84%	大買/鉅額交易
2024/04/22	0	0.00	1	72.41	72.00	-1	413	-0.25%
2024/04/15	0	0.00	0.1	69.90	70.20	-0.1	314	-0.03%
2024/03/08	0	0.00	1	68.30	68.40	-1	303	-0.33%
2024/03/01	2	71.05	0	0.00	71.00	2	295	0.68%
2024/02/29	1	71.00	0	0.00	71.10	1	294	0.34%
2024/02/27	0	0.00	10	70.70	70.70	-10	291	-3.43%
2024/02/21	10	72.41	0	0.00	72.20	10	282	3.54%
2024/02/20	0.1	71.10	0	0.00	71.50	0.1	279	0.04%
2024/02/16	1	69.30	0.1	69.30	72.30	0.9	264	0.34%
2024/02/02	0	0.00	1	68.50	68.40	-1	246	-0.41%
2024/01/31	1	68.40	0	0.00	68.20	1	246	0.41%
2024/01/25	0.1	68.90	0	0.00	69.30	0.1	252	0.04%
2024/01/04	0	0.00	1	71.90	71.00	-1	300	-0.33%
2023/12/27	1	71.80	0	0.00	71.90	1	312	0.32%
2023/12/15	0	0.00	0.3	72.60	72.60	-0.3	325	-0.09%
2023/12/14	0	0.00	0.1	72.40	72.40	-0.1	328	-0.03%
2023/12/11	0	0.00	1	72.40	72.10	-1	419	-0.24%
2023/10/20	0.1	68.80	0	0.00	68.50	0.1	705	0.01%
2023/10/16	1	70.40	0	0.00	70.10	1	737	0.14%
2023/10/02	0	0.00	1	72.70	72.90	-1	906	-0.11%
2023/09/18	1	73.50	6	73.75	74.10	-5	1,138	-0.44%
2023/09/15	1	74.90	1	74.80	74.80	0	1,207	0.00%
2023/09/14	1.1	72.33	0	0.00	74.20	1.1	1,178	0.10%
2023/09/13	5	72.30	0	0.00	72.10	5	1,179	0.42%
2023/09/11	1	70.50	0	0.00	70.50	1	1,222	0.08%
2023/09/05	0.1	72.90	3	72.90	73.30	-2.9	1,657	-0.17%
2023/09/01	0.1	72.93	0	0.00	72.20	0.1	1,838	0.01%
2023/08/31	0	73.70	0	0.00	73.40	0	1,845	0.00%
2023/08/22	2	70.75	0	0.00	70.30	2	2,010	0.10%
2023/08/17	0	0.00	2	72.10	72.10	-2	2,122	-0.09%
2023/08/14	1	70.80	0	0.00	70.90	1	2,427	0.04%
2023/08/11	1.2	73.30	0	0.00	72.00	1.2	2,439	0.05%
2023/08/10	1	73.60	0	0.00	73.20	1	2,444	0.04%
2023/08/09	1	76.20	0	0.00	75.00	1	2,447	0.04%
2023/08/02	0	0.00	1	76.40	76.40	-1	2,442	-0.04%
2023/07/31	1.1	79.66	1	78.60	78.60	0.1	2,444	0.00%
2023/07/28	4.1	81.21	1	80.00	80.00	3.1	2,431	0.13%
2023/07/27	0	0.00	3	77.30	77.90	-3	2,368	-0.13%
2023/07/26	0.2	76.50	0	0.00	76.50	0.2	2,370	0.01%
2023/07/24	6	77.63	1	77.30	76.10	5	2,373	0.21%
2023/07/19	2	80.00	0	0.00	78.90	2	2,390	0.08%
2023/07/18	1	81.10	4	82.20	80.70	-3	2,415	-0.12%
2023/07/17	5	82.60	2	81.50	83.00	3	2,458	0.12%
2023/07/14	2	80.60	0	0.00	80.50	2	2,508	0.08%
2023/07/13	1	80.60	0	0.00	81.20	1	2,524	0.04%
2023/07/12	0	0.00	11	80.70	80.30	-11	2,546	-0.43%
2023/07/10	0	0.00	2	82.30	81.90	-2	2,630	-0.08%
2023/07/06	4	84.20	8	84.75	84.10	-4	2,618	-0.15%
2023/07/05	3	85.13	0	0.00	84.70	3	2,606	0.12%
2023/06/30	1	83.60	0	0.00	82.80	1	2,531	0.04%
2023/06/28	1.1	80.93	0	0.00	80.50	1.1	2,482	0.04%
2023/06/27	2	83.00	0	0.00	81.50	2	2,465	0.08%
2023/06/26	5	85.12	0	0.00	83.50	5	2,435	0.21%
2023/06/21	1	86.70	7	86.46	87.70	-6	2,370	-0.25%
2023/06/20	0.2	84.68	2	84.75	84.70	-1.9	2,288	-0.08%
2023/06/19	3	83.13	0	0.00	83.10	3	2,263	0.13%
2023/06/16	0	0.00	2	85.40	84.30	-2	2,236	-0.09%
2023/06/15	1	84.90	0	0.00	84.30	1	2,211	0.05%
2023/06/14	8	85.20	2.2	84.41	84.50	5.9	2,193	0.27%
2023/06/13	3	87.73	6	88.07	87.20	-3	2,124	-0.14%
2023/06/12	21	86.73	12.2	87.53	87.60	8.9	2,033	0.44%
2023/06/09	6	84.80	9	84.42	84.90	-3	1,871	-0.16%
2023/06/08	8	82.29	4	82.62	81.80	4	1,754	0.23%
2023/06/07	23	82.48	57	83.11	84.20	-34	1,702	-2.00%
2023/06/06	11	81.25	2	80.50	80.50	9	1,603	0.56%
2023/06/05	24	82.03	4	81.98	80.60	20	1,604	1.25%
2023/06/02	5	81.30	2	82.40	81.00	3	1,579	0.19%
2023/06/01	0	0.00	3	80.43	80.70	-3	1,520	-0.20%
2023/05/31	2	79.10	1	79.00	79.50	1	1,483	0.07%
2023/05/29	5	79.24	3	80.17	79.20	2	1,459	0.14%
2023/05/26	0	0.00	45	80.11	78.10	-45	1,429	-3.15%
2023/05/25	5	80.12	158	80.37	80.10	-153	1,401	-10.92%	大賣/鉅額交易
2023/05/24	1	80.10	0	0.00	79.70	1	1,354	0.07%
2023/05/22	1	78.60	0	0.00	78.30	1	1,294	0.08%
2023/05/19	1	79.30	0	0.00	78.60	1	1,267	0.08%
2023/05/18	170	78.46	4.1	81.90	82.30	165.9	1,118	14.84%	大買/鉅額交易
2023/05/17	29.1	75.38	0	0.00	75.10	29.1	976	2.98%
2023/05/16	0.1	73.90	2	73.85	73.50	-1.9	955	-0.20%
2023/05/15	1	71.60	0	0.00	72.60	1	942	0.11%
2023/05/11	1	73.20	0	0.00	72.40	1	934	0.11%
2023/05/09	0	0.00	1	74.30	73.50	-1	928	-0.11%
2023/05/08	0	0.00	1	77.00	76.50	-1	909	-0.11%
2023/05/05	1	77.40	0	0.00	77.10	1	905	0.11%
2023/05/03	0	0.00	0.1	77.20	76.60	-0.1	897	-0.01%
2023/04/25	0	0.00	2	78.50	75.00	-2	859	-0.23%
2023/04/21	1	76.10	0	0.00	76.30	1	814	0.12%
2023/04/20	3	79.70	3	79.20	78.30	0	772	0.00%
2023/04/19	21	79.55	15	79.70	79.20	6	709	0.85%
2023/04/18	0	0.00	2	77.40	76.50	-2	612	-0.33%
2023/04/17	4.2	78.40	0	0.00	78.40	4.2	581	0.71%
2023/04/14	4	77.83	11	78.44	77.80	-7	535	-1.31%
2023/04/13	0.2	74.30	5.3	74.77	74.20	-5.2	452	-1.15%
2023/04/12	0	0.00	1	72.70	73.70	-1	406	-0.25%
2023/04/11	0.1	71.20	0	0.00	71.30	0.1	391	0.03%
2023/04/10	0	0.00	1	70.70	70.40	-1	390	-0.26%
2023/03/24	6	72.10	0	0.00	72.00	6	377	1.59%
2023/03/23	2	71.70	0	0.00	71.70	2	379	0.53%
2023/03/22	1	71.70	0	0.00	71.80	1	379	0.26%
2023/03/21	0	0.00	1	71.30	70.70	-1	379	-0.26%
2023/03/20	1	69.80	0	0.00	69.90	1	376	0.27%
2023/03/17	0	0.00	1	69.60	69.80	-1	377	-0.27%
2023/03/14	1	71.20	0	0.00	71.00	1	382	0.26%
2023/03/13	1	70.30	1	71.50	71.80	0	385	0.00%
2023/03/10	2	73.05	0	0.00	72.70	2	387	0.52%
2023/03/09	0	0.00	7	76.64	75.60	-7	383	-1.82%
2023/03/08	1	75.80	15	75.32	75.50	-14	359	-3.89%
2023/03/06	0	0.00	1	73.40	73.40	-1	345	-0.29%
2023/02/20	1	73.00	0	0.00	73.60	1	386	0.26%
2023/02/16	2	72.00	0	0.00	72.20	2	393	0.51%
2023/02/10	11	71.24	0	0.00	71.10	11	422	2.61%
2023/02/07	1	72.90	0	0.00	73.10	1	437	0.23%
2023/02/03	0	0.00	0	73.00	73.00	0	447	-0.01%
2023/02/02	0	0.00	1	72.70	73.10	-1	450	-0.22%
2023/01/31	0	0.00	2	71.20	71.20	-2	451	-0.44%
2023/01/13	0	0.00	3	68.60	68.40	-3	461	-0.65%
2022/12/22	0	71.50	0	0.00	70.20	0	598	0.01%
2022/12/20	1	71.70	0.1	71.70	69.80	0.9	625	0.14%
2022/12/16	0	0.00	1	72.40	72.20	-1	655	-0.15%
2022/12/12	0	0.00	1	72.10	72.40	-1	701	-0.14%
2022/12/05	0	0.00	2	75.50	75.80	-2	783	-0.26%
2022/12/02	4	75.33	1	75.60	75.00	3	784	0.38%
2022/11/29	1	73.90	1	74.00	74.00	0	841	0.00%
2022/11/25	0.1	73.80	0	0.00	73.10	0.1	856	0.01%
2022/11/22	4	71.60	0	0.00	71.30	4	929	0.43%
2022/11/21	1	72.30	0	0.00	72.10	1	1,021	0.10%
2022/11/17	0.1	72.60	0	0.00	72.60	0.1	1,098	0.01%
2022/11/16	0	0.00	1	72.60	72.20	-1	1,103	-0.09%
2022/11/11	1	71.10	0	0.00	70.70	1	1,104	0.09%
2022/11/07	1	70.53	0	0.00	71.30	1	1,234	0.08%
2022/11/03	0	0.00	20	70.25	70.80	-20	1,279	-1.57%
2022/11/01	20	69.85	0	0.00	69.90	20	1,303	1.54%
2022/10/26	0.1	66.30	0	0.00	66.30	0.1	1,387	0.00%
2022/10/25	0.1	67.10	0	0.00	66.70	0.1	1,398	0.00%
2022/10/21	0.1	67.50	0	0.00	67.00	0.1	1,499	0.01%
2022/10/17	0.1	67.80	0	0.00	68.30	0.1	1,629	0.00%
2022/10/13	0.1	68.00	0	0.00	66.70	0.1	1,736	0.00%
2022/10/12	0.1	69.50	0	0.00	70.00	0.1	1,793	0.00%
2022/10/11	0.1	70.75	0	0.00	69.80	0.1	1,907	0.01%
2022/10/04	1	72.30	0	0.00	72.80	1	1,940	0.05%
2022/09/30	2.1	69.78	2	70.00	71.30	0.1	1,941	0.01%
2022/09/29	1	71.00	0	0.00	70.70	1	1,945	0.05%
2022/09/28	0.1	71.20	0	0.00	70.20	0.1	1,947	0.00%
2022/09/27	0.1	71.72	0	0.00	73.70	0.1	1,945	0.00%
2022/09/26	0.1	73.18	0	0.00	71.70	0.1	1,948	0.01%
2022/09/21	1.1	78.04	0	0.00	77.80	1.1	1,956	0.06%
2022/09/16	1	80.40	0	0.00	79.40	1	1,934	0.05%
2022/09/14	0.1	76.70	0	0.00	78.20	0.1	1,887	0.00%
2022/09/07	2.1	75.62	0	0.00	75.50	2.1	1,919	0.11%
2022/09/06	0.1	77.20	0	0.00	76.60	0.1	1,913	0.01%
2022/09/05	3.1	80.63	0	0.00	80.20	3.1	1,871	0.17%
2022/08/29	3	82.67	0	0.00	82.50	3	1,841	0.16%
2022/08/25	2	85.70	3	86.23	86.30	-1	1,696	-0.06%
2022/08/24	0.1	82.00	0	0.00	82.00	0.1	1,636	0.01%
2022/08/23	2.1	82.78	2	82.30	82.80	0.1	1,652	0.01%
2022/08/22	0	0.00	3	83.07	82.70	-3	1,656	-0.18%
2022/08/16	0	0.00	0.1	84.48	84.80	-0.1	1,622	-0.01%
2022/08/15	0.1	84.80	3	84.63	84.60	-2.9	1,585	-0.18%
2022/08/09	2	81.80	3	81.70	81.80	-1	1,524	-0.07%
2022/08/08	2	82.30	2	82.20	82.50	0	1,521	0.00%
2022/08/04	0	0.00	1	81.30	81.30	-1	1,485	-0.07%
2022/08/03	1	80.80	0	0.00	80.30	1	1,472	0.07%
2022/07/29	0.2	83.70	0	0.00	83.80	0.2	1,449	0.01%
2022/07/27	3	82.37	1	82.70	82.70	2	1,340	0.15%
2022/07/21	0	0.00	2	79.75	81.50	-2	1,218	-0.16%
2022/07/20	0	0.00	3	81.50	80.80	-3	1,169	-0.26%
2022/07/19	1	80.90	2	81.05	81.90	-1	1,107	-0.09%
2022/07/18	8	80.53	3.6	79.93	81.40	4.5	1,043	0.43%
2022/07/15	0	0.00	3	75.30	77.40	-3	939	-0.32%
2022/07/13	1	72.30	1	72.50	72.50	0	906	0.00%
2022/07/12	2	71.10	0	0.00	71.40	2	904	0.22%
2022/07/08	2	72.80	6	72.93	73.20	-4	924	-0.43%
2022/07/05	0	0.00	10	71.04	71.20	-10	942	-1.06%
2022/07/04	0.1	68.40	0	0.00	68.90	0.1	949	0.01%
2022/06/28	0.1	75.10	0	0.00	76.50	0.1	943	0.01%
2022/06/20	0.1	71.50	0	0.00	70.00	0.1	1,137	0.00%
2022/06/17	4.2	73.85	0	0.00	73.50	4.2	1,127	0.37%
2022/06/16	2	75.90	33	76.75	75.80	-31	1,116	-2.78%
2022/06/15	14	75.30	0	75.70	74.60	14	1,100	1.27%
2022/06/14	22.2	75.56	0	0.00	76.00	22.2	1,101	2.02%
2022/06/10	1	77.10	0	0.00	77.50	1	1,094	0.09%
2022/06/09	2	77.70	0	0.00	77.90	2	1,092	0.18%
2022/06/08	1.1	77.65	0	0.00	77.60	1.1	1,093	0.10%
2022/06/06	2	77.00	7	77.50	77.80	-5	1,079	-0.46%
2022/06/02	7.1	76.66	0	0.00	76.60	7.1	1,090	0.65%
2022/06/01	2	77.90	1	77.20	77.00	1	1,110	0.09%
2022/05/30	0	0.00	1	75.60	75.40	-1	1,090	-0.09%
2022/05/26	0.2	72.11	0	0.00	71.20	0.2	1,101	0.02%
2022/05/24	0.1	71.50	0	0.00	70.80	0.1	1,167	0.01%
2022/05/23	0	0.00	1	73.20	72.20	-1	1,213	-0.08%
2022/05/20	1	72.09	0	0.00	72.30	1	1,254	0.08%
2022/05/16	0	0.00	1	69.50	69.20	-1	1,252	-0.08%
2022/05/12	0.1	68.78	0	0.00	66.20	0.1	1,237	0.00%
2022/05/10	0.1	68.00	0	0.00	69.40	0.1	1,219	0.00%
2022/05/09	1.1	68.84	0	0.00	68.50	1.1	1,214	0.09%
2022/05/06	0.1	70.80	0	0.00	70.80	0.1	1,202	0.01%
2022/05/03	0.1	71.90	0	0.00	72.00	0.1	1,212	0.01%
2022/04/27	1	72.00	3	70.70	72.30	-2	1,235	-0.16%
2022/04/21	2	80.60	1	80.10	80.20	1	1,207	0.08%
2022/04/18	1.2	78.77	0	0.00	78.60	1.2	1,208	0.10%
2022/04/08	1	82.80	0	0.00	82.70	1	1,213	0.08%
2022/03/30	0	0.00	10	87.00	87.50	-10	1,227	-0.81%
2022/03/29	10	87.80	0	0.00	87.20	10	1,271	0.79%
2022/03/28	1	88.70	0	0.00	89.30	1	1,241	0.08%
2022/03/25	2	88.20	22	89.44	86.90	-20	1,184	-1.69%
2022/03/24	5	87.00	5	87.50	87.50	0	1,100	0.00%
2022/03/23	20	84.53	0	0.00	83.80	20	1,088	1.84%
2022/03/22	1	83.30	0	0.00	83.70	1	1,099	0.09%
2022/03/17	0	0.00	0.1	83.22	83.00	-0.1	1,146	-0.01%
2022/03/10	0	85.00	0	0.00	84.00	0	1,197	0.00%
2022/03/04	0	0.00	2	89.85	89.70	-2	1,230	-0.16%
2022/03/01	1	91.00	2	90.40	90.30	-1	1,302	-0.08%
2022/02/25	1	90.80	4	89.63	90.60	-3	1,330	-0.23%
2022/02/24	1	88.60	0	0.00	86.10	1	1,343	0.07%
2022/02/23	2.1	91.08	3	90.70	89.70	-0.9	1,352	-0.07%
2022/02/21	1	89.30	5	86.50	89.50	-4	1,458	-0.27%
2022/02/18	5	85.30	5	86.30	85.00	0	1,493	0.00%
2022/02/09	4	86.98	0	0.00	87.30	4	2,054	0.19%
2022/01/26	5	83.60	1	82.40	82.10	4	2,318	0.17%
2022/01/25	0	0.00	5	84.20	83.80	-5	2,561	-0.20%
2022/01/21	2	85.30	0	0.00	83.50	2	2,842	0.07%
2022/01/19	0	0.00	2	86.70	86.70	-2	3,149	-0.06%
2022/01/18	3	89.10	3	88.30	88.00	0	3,516	0.00%
2022/01/13	5	87.26	5	88.12	87.00	0	3,974	0.00%
2022/01/07	3	89.87	0	0.00	89.60	3	4,486	0.07%
2022/01/06	4	91.40	6	92.30	91.10	-2	4,484	-0.04%
2022/01/05	1	91.00	0	0.00	90.80	1	4,490	0.02%
2022/01/03	1	92.40	0	0.00	91.10	1	4,527	0.02%
2021/12/28	0	0.00	1	93.10	92.50	-1	4,630	-0.02%
2021/12/27	1	92.50	0	0.00	92.10	1	4,659	0.02%
2021/12/24	1	93.00	2	94.10	93.00	-1	4,689	-0.02%
2021/12/23	0	0.00	1	94.50	95.10	-1	4,678	-0.02%
2021/12/16	0	0.00	3	93.10	93.80	-3	4,912	-0.06%
2021/12/15	3	90.60	0	0.00	91.80	3	4,935	0.06%
2021/12/14	7	91.73	3	90.60	89.60	4	4,994	0.08%
2021/12/13	0	0.00	1	94.00	93.80	-1	4,989	-0.02%
2021/12/10	0	0.00	3	93.40	93.40	-3	4,993	-0.06%
2021/12/09	5	93.88	1	93.10	93.00	4	5,006	0.08%
2021/12/08	1	92.80	0	0.00	92.70	1	5,022	0.02%
2021/12/02	1	92.90	0	0.00	92.00	1	5,330	0.02%
2021/12/01	1	93.80	5	92.30	93.70	-4	5,527	-0.07%
2021/11/30	3	92.30	0	0.00	93.30	3	5,552	0.05%
2021/11/26	1	91.40	1	91.90	91.10	0	5,643	0.00%
2021/11/24	3	93.67	2	93.70	93.60	1	5,749	0.02%
2021/11/23	6	94.90	0	0.00	94.50	6	5,933	0.10%
2021/11/22	2	96.40	3	96.77	96.40	-1	6,085	-0.02%
2021/11/19	3	98.77	22	100.27	97.60	-19	6,495	-0.29%
2021/11/18	0	0.00	5	100.02	99.90	-5	6,829	-0.07%
2021/11/17	2	99.00	45	98.64	98.30	-43	6,955	-0.62%
2021/11/16	2	99.65	3	98.67	97.60	-1	6,985	-0.01%
2021/11/15	27	99.50	5	98.46	100.50	22	6,924	0.32%
2021/11/12	1	96.50	2	97.35	97.40	-1	6,955	-0.01%
2021/11/11	1	95.00	0	0.00	94.20	1	6,996	0.01%
2021/11/10	3	95.50	5	95.38	95.50	-2	7,004	-0.03%
2021/11/09	1	96.60	2	97.30	96.40	-1	7,025	-0.01%
2021/11/08	2	96.70	1	94.10	94.10	1	6,991	0.01%
2021/11/05	5	94.84	1	95.40	96.00	4	6,994	0.06%
2021/11/04	1	97.30	1	99.40	96.40	0	6,983	0.00%
2021/11/03	1	97.40	2	99.50	97.60	-1	7,054	-0.01%
2021/11/02	1	97.60	3.1	102.38	98.20	-2.1	7,103	-0.03%
2021/11/01	5	98.50	3	98.30	101.50	2	6,882	0.03%
2021/10/29	8	96.30	6	96.58	96.90	2	6,737	0.03%
2021/10/28	20	94.71	8.1	94.82	94.20	11.9	6,634	0.18%
2021/10/27	39.1	98.35	40	97.71	97.50	-0.9	6,530	-0.01%
2021/10/26	37	100.46	74.1	100.12	97.80	-37.1	6,410	-0.58%
2021/10/25	95.1	97.37	34	98.37	98.40	61.1	6,101	1.00%
2021/10/22	0.1	95.10	1	95.70	95.90	-0.9	6,001	-0.01%
2021/10/21	11.1	96.36	13	93.77	94.90	-2	5,997	-0.03%
2021/10/20	6	96.92	6	98.52	96.60	0	5,837	0.00%
2021/10/19	12	91.27	14	92.46	93.00	-2	5,619	-0.04%
2021/10/18	0	0.00	2	88.65	88.80	-2	5,620	-0.04%
2021/10/15	9	89.30	12	88.48	88.20	-3	5,723	-0.05%
2021/10/14	3	85.30	0	0.00	85.50	3	5,783	0.05%
2021/10/13	3	85.73	0	0.00	85.00	3	5,824	0.05%
2021/10/12	2	89.95	3	88.23	87.70	-1	5,902	-0.02%
2021/10/08	15	89.87	14	89.69	89.70	1	5,993	0.02%
2021/10/07	2	87.45	5	88.12	89.70	-3	6,080	-0.05%
2021/10/06	4	86.55	5	85.50	84.80	-1	6,403	-0.02%
2021/10/01	1	86.10	0	0.00	84.00	1	6,721	0.01%
2021/09/30	1	86.80	0	0.00	87.80	1	6,777	0.01%
2021/09/29	2	87.30	0	0.00	86.40	2	6,924	0.03%
2021/09/28	4	88.88	1	90.00	88.80	3	7,025	0.04%
2021/09/27	2	91.25	5	92.00	90.10	-3	7,113	-0.04%
2021/09/24	3	95.43	1	92.90	92.90	2	7,127	0.03%
2021/09/23	2	90.65	4.2	93.31	93.50	-2.2	7,123	-0.03%
2021/09/22	0	0.00	1	89.40	89.30	-1	7,123	-0.01%
2021/09/16	1	87.00	0	0.00	86.10	1	7,370	0.01%
2021/09/15	1	85.60	0	0.00	85.60	1	7,477	0.01%
2021/09/14	1	87.70	1	86.90	86.60	0	7,623	0.00%
2021/09/13	0	0.00	4	86.60	86.60	-4	7,790	-0.05%
2021/09/10	1.1	87.85	0	0.00	88.30	1.1	7,963	0.01%
2021/09/09	1	88.30	1	88.60	88.90	0	8,255	0.00%
2021/09/08	11	88.07	4	88.68	87.30	7	8,338	0.08%
2021/09/07	10	92.33	3	91.13	91.20	7	8,332	0.08%
2021/09/06	23	97.59	17	98.40	97.50	6	8,250	0.07%
2021/09/03	5	93.80	4	93.70	93.50	1	8,082	0.01%
2021/09/02	4	93.50	1	97.00	92.60	3	8,057	0.04%
2021/09/01	2	96.25	32	95.81	96.00	-30	7,982	-0.38%
2021/08/31	4	97.73	2	96.25	96.30	2	7,992	0.03%
2021/08/30	8	97.78	6	97.85	97.00	2	8,003	0.02%
2021/08/27	13.1	98.88	20	98.67	97.50	-7	7,950	-0.09%
2021/08/26	9	103.61	34	104.21	103.00	-25	7,750	-0.32%
2021/08/25	27	103.63	27	102.91	104.00	0	7,591	0.00%
2021/08/24	81	101.53	78.1	100.95	102.50	2.9	7,200	0.04%
2021/08/23	96.1	96.51	46	96.32	98.00	50.1	6,866	0.73%
2021/08/20	5	91.00	2	91.50	92.50	3	6,756	0.04%
2021/08/19	2	89.95	2	90.00	87.50	0	6,756	0.00%
2021/08/18	1	85.50	4	86.60	91.70	-3	6,884	-0.04%
2021/08/17	4	89.80	2	88.85	87.90	2	6,778	0.03%
2021/08/16	1	85.00	0	0.00	84.80	1	6,644	0.02%
2021/08/13	1	88.50	0	0.00	88.60	1	6,632	0.02%
2021/08/12	0	0.00	5	89.72	92.00	-5	6,606	-0.08%
2021/08/11	1	89.70	20	90.07	89.20	-19	6,589	-0.29%
2021/08/10	1	91.30	52.2	91.77	91.10	-51.2	6,560	-0.78%
2021/08/09	107.2	95.35	30	93.61	92.40	77.2	6,582	1.17%	大買/
2021/08/06	4	92.75	2	91.45	91.80	2	6,442	0.03%
2021/08/05	3	91.00	4	90.25	90.20	-1	6,356	-0.02%
2021/08/04	1	91.00	43.2	92.12	91.10	-42.2	6,427	-0.66%
2021/08/03	6	92.45	20.1	92.11	92.10	-14.1	6,468	-0.22%
2021/08/02	1	91.70	14	91.69	92.70	-13	6,484	-0.20%
2021/07/30	70.3	93.23	0.5	92.60	89.80	69.9	6,495	1.08%
2021/07/29	2	90.20	1	91.50	92.60	1	6,491	0.02%
2021/07/27	2	94.00	3	89.97	90.30	-1	6,507	-0.02%
2021/07/26	1.1	93.13	7	92.74	93.00	-5.9	6,493	-0.09%
2021/07/23	10	93.50	11	92.09	92.50	-1	6,524	-0.02%
2021/07/22	7	91.63	6	92.83	94.20	1	6,497	0.02%
2021/07/21	6.1	89.92	12	89.61	90.50	-6	6,443	-0.09%
2021/07/20	2.1	85.96	1.1	87.96	86.70	1	6,462	0.02%
2021/07/19	4	90.38	7	90.64	90.30	-3	6,465	-0.05%
2021/07/16	9	90.76	3	90.13	90.20	6	6,516	0.09%
2021/07/15	23.1	90.28	18	88.61	91.70	5.1	6,505	0.08%
2021/07/14	6.1	91.18	5	89.12	88.20	1.1	6,499	0.02%
2021/07/13	51	96.21	35	94.50	93.50	16	6,591	0.24%
2021/07/12	13	92.53	25	95.30	97.90	-12	6,350	-0.19%
2021/07/09	33	89.07	36	90.28	89.00	-3	6,326	-0.05%
2021/07/08	3	88.30	4	88.83	89.00	-1	6,355	-0.02%
2021/07/07	12	88.79	5	88.44	87.30	7	6,379	0.11%
2021/07/06	12	88.50	10	88.43	88.80	2	6,515	0.03%
2021/07/05	46	85.83	42	86.76	87.80	4	6,438	0.06%
2021/07/02	8	85.00	4	82.08	86.20	4	6,500	0.06%
2021/06/30	3	83.97	23	83.68	83.20	-20	6,737	-0.30%
2021/06/29	4	84.38	6	84.42	84.00	-2	6,752	-0.03%
2021/06/28	6	87.63	3	88.83	85.50	3	6,672	0.04%
2021/06/25	3	88.00	1	88.60	86.60	2	6,619	0.03%
2021/06/24	31	85.19	38	85.19	85.40	-7	6,408	-0.11%
2021/06/23	0	0.00	3	84.57	85.20	-3	6,305	-0.05%
2021/06/22	1	83.80	1	86.00	81.80	0	6,205	0.00%
2021/06/21	74	82.29	77	82.90	83.50	-3	6,049	-0.05%
2021/06/18	17	80.38	81	82.10	81.50	-64	5,942	-1.08%
2021/06/17	89	77.83	61	79.13	77.80	28	5,761	0.49%
2021/06/16	23	77.13	3	76.47	76.90	20	5,735	0.35%
2021/06/15	3	75.77	4	76.23	77.50	-1	5,772	-0.02%
2021/06/11	0	0.00	1	75.50	74.70	-1	5,727	-0.02%
2021/06/10	4	73.63	0	0.00	73.30	4	5,872	0.07%
2021/06/08	1	74.50	0	0.00	74.60	1	5,857	0.02%
2021/06/07	40	74.43	1	75.40	76.30	39	5,820	0.67%
2021/06/04	0	0.00	1	74.50	72.10	-1	5,741	-0.02%
2021/06/03	0	0.00	1	74.10	73.90	-1	5,719	-0.02%
2021/06/02	1	72.90	5	74.08	74.20	-4	5,706	-0.07%
2021/06/01	2	74.70	1	74.60	74.90	1	5,666	0.02%
2021/05/28	2	72.60	2	72.25	72.60	0	5,546	0.00%
2021/05/27	0	0.00	2	70.70	69.80	-2	5,451	-0.04%
2021/05/26	30	70.89	22	69.95	67.80	8	5,361	0.15%
2021/05/24	1	64.40	1	65.50	65.00	0	5,199	0.00%
2021/05/21	0	0.00	2	64.05	64.00	-2	5,230	-0.04%
2021/05/17	1	59.60	4	57.70	57.60	-3	5,559	-0.05%
2021/05/14	1	62.00	0	0.00	62.50	1	5,520	0.02%
2021/05/13	3	65.07	2	66.20	64.00	1	5,491	0.02%
2021/05/12	0	0.00	7	65.66	66.10	-7	5,467	-0.13%
2021/05/11	2	69.70	0	0.00	68.10	2	5,427	0.04%
2021/05/10	1	74.10	0	0.00	72.00	1	5,421	0.02%
2021/05/07	2	74.70	2	74.65	74.90	0	5,478	0.00%
2021/05/05	1	74.20	1	74.50	71.10	0	5,611	0.00%
2021/05/04	6	72.72	2	71.70	71.80	4	5,767	0.07%
2021/05/03	0	74.10	5	74.00	74.20	-5	5,790	-0.09%
2021/04/29	3	76.80	1	78.00	75.70	2	5,855	0.03%
2021/04/28	0	77.10	2	78.25	78.50	-2	5,973	-0.03%
2021/04/27	1	76.30	1	78.90	77.20	0	6,263	0.00%
2021/04/26	9	79.09	4	78.93	78.90	5	6,979	0.07%
2021/04/22	2	76.30	1	76.20	73.10	1	7,253	0.01%
2021/04/21	4	79.18	5	77.70	76.50	-1	7,164	-0.01%
2021/04/20	0	0.00	2	77.20	77.70	-2	7,088	-0.03%
2021/04/19	1	75.20	8	75.83	76.40	-7	7,014	-0.10%
2021/04/16	6	74.57	6	73.10	74.40	0	6,815	0.00%
2021/04/15	2	72.70	2	73.05	71.90	0	6,707	0.00%
2021/04/14	1	66.00	0	0.00	70.30	1	6,525	0.02%
2021/04/13	7	70.34	12	71.10	69.50	-5	6,467	-0.08%
2021/04/12	14	73.64	17	72.29	71.00	-3	6,414	-0.05%
2021/04/09	1	68.20	5	70.50	67.90	-4	6,332	-0.06%
2021/04/08	18	68.60	29	69.98	69.00	-11	6,434	-0.17%
2021/04/07	18	68.32	63	67.74	67.20	-45	6,355	-0.71%
2021/04/06	1	63.50	11	66.05	66.50	-10	6,081	-0.16%
2021/04/01	17	61.25	7	60.71	60.50	10	6,100	0.16%
2021/03/31	2	59.60	0	0.00	59.50	2	6,154	0.03%
2021/03/30	54	60.60	13	60.42	60.30	41	6,138	0.67%
2021/03/25	3	59.50	3	58.60	58.80	0	6,013	0.00%
2021/03/24	0	0.00	12	58.77	58.60	-12	5,953	-0.20%
2021/03/23	9	58.96	32	59.48	58.20	-23	5,917	-0.39%
2021/03/22	47	61.57	12	61.27	60.20	35	5,817	0.60%
2021/03/19	3	60.03	34	60.15	60.10	-31	5,686	-0.55%
2021/03/18	34	60.20	38	59.27	60.60	-4	5,595	-0.07%
2021/03/17	22	57.76	0	0.00	58.20	22	5,471	0.40%
2021/03/16	6	58.50	12.3	58.95	58.80	-6.3	5,433	-0.12%
2021/03/15	1	54.80	3	56.10	56.10	-2	5,270	-0.04%
2021/03/11	2	55.40	0	0.00	55.60	2	5,259	0.04%
2021/03/10	0	0.00	1	55.00	53.90	-1	5,240	-0.02%
2021/03/09	0	0.00	1	53.50	53.40	-1	5,250	-0.02%
2021/03/08	1	54.70	0	0.00	53.90	1	5,248	0.02%
2021/03/04	0	0.00	1	54.30	54.10	-1	5,258	-0.02%
2021/02/26	1	54.50	0	0.00	55.50	1	5,296	0.02%
2021/02/25	1	55.50	1	57.00	56.00	0	5,309	0.00%
2021/02/24	6.3	56.44	1	57.60	55.50	5.3	5,348	0.10%
2021/02/23	4	57.50	2.9	57.21	57.00	1.1	5,341	0.02%
2021/02/22	4	59.15	10	60.15	58.80	-6	5,289	-0.11%
2021/02/19	52	56.27	42	57.62	57.40	10	5,130	0.19%
2021/02/18	41	55.14	44	56.12	56.20	-3	5,046	-0.06%
2021/02/17	5	54.76	5	54.04	55.30	0	4,964	0.00%
2021/02/05	5	50.84	0	0.00	50.30	5	4,860	0.10%
2021/02/04	1	51.00	0.3	51.00	50.90	0.8	4,831	0.02%
2021/02/03	1	52.00	5	52.10	51.40	-4	4,841	-0.08%
2021/02/02	5	52.00	82	52.06	52.70	-77	4,888	-1.58%
2021/02/01	35	51.36	20	51.39	51.00	15	4,848	0.31%
2021/01/29	2	54.20	2	56.35	53.00	0	4,785	0.00%
2021/01/28	5	57.40	6	56.53	55.60	-1	4,688	-0.02%
2021/01/27	10	56.54	12	56.38	56.80	-2	4,582	-0.04%
2021/01/26	18	56.12	69	56.63	55.30	-51	4,442	-1.15%
2021/01/25	19	56.54	9	56.00	55.00	10	4,231	0.24%
2021/01/22	69.9	55.12	8	55.26	57.40	61.9	4,107	1.51%
2021/01/21	54	57.47	32	58.10	56.10	22	3,967	0.55%
2021/01/20	43	58.12	28.5	58.83	58.10	14.5	3,767	0.38%
2021/01/19	70	60.74	31.5	61.14	59.30	38.5	3,400	1.13%
2021/01/18	69	56.26	72	56.42	57.20	-3	2,591	-0.12%
2021/01/15	0	0.00	3	52.00	52.00	-3	2,213	-0.14%
2021/01/14	0	0.00	6	47.27	47.35	-6	2,041	-0.29%
2021/01/13	0	0.00	3	46.93	46.55	-3	2,016	-0.15%
2021/01/11	1	47.15	1	47.80	47.70	0	1,964	0.00%
2021/01/08	0	0.00	12	46.83	46.50	-12	1,946	-0.62%
2021/01/07	22	47.98	13	48.39	47.55	9	1,912	0.47%
2021/01/06	0	0.00	3	48.60	47.00	-3	1,872	-0.16%
2021/01/05	3	49.05	1	48.85	48.70	2	1,799	0.11%
2021/01/04	6	50.40	7	50.83	49.40	-1	1,749	-0.06%
2020/12/31	93	48.44	103	48.63	49.15	-10	1,599	-0.63%	大賣/
2020/12/30	7	47.46	5	46.56	47.20	2	1,403	0.14%
2020/12/29	2	45.33	6	45.26	45.00	-4	1,275	-0.31%
2020/12/28	12	46.85	1	46.10	45.90	11	1,235	0.89%
2020/12/25	3	45.78	7	45.60	46.70	-4	1,091	-0.37%
2020/12/22	1	42.05	0.1	41.90	41.30	0.9	948	0.09%
2020/12/21	0	0.00	1	41.75	41.75	-1	954	-0.10%
2020/12/18	2	42.40	0	42.60	41.95	2	953	0.21%
2020/12/16	3	42.60	0	0.00	42.50	3	961	0.31%
2020/12/15	1	43.20	0	0.00	41.85	1	961	0.10%
2020/12/09	0	0.00	1	44.00	44.50	-1	939	-0.11%
2020/12/04	0	0.00	2	43.35	43.30	-2	892	-0.22%
2020/12/03	3	43.85	2	43.50	43.40	1	891	0.11%
2020/12/02	0	0.00	7.2	43.42	43.35	-7.2	900	-0.80%
2020/11/30	3	43.23	0	0.00	43.00	3	896	0.33%
2020/11/26	6	43.67	0	0.00	43.15	6	994	0.60%
2020/11/24	0	0.00	2	43.05	43.25	-2	980	-0.20%
2020/11/23	4	43.75	2	43.75	43.55	2	949	0.21%
2020/11/20	0	0.00	3	42.00	42.60	-3	878	-0.34%
2020/11/18	0	0.00	5	41.86	41.70	-5	838	-0.60%
2020/11/17	0	0.00	1	41.40	41.60	-1	831	-0.12%
2020/11/12	3	41.38	2	41.10	41.20	1	848	0.12%
2020/11/11	2	40.98	3	42.00	41.50	-1	845	-0.12%
2020/11/10	9	42.06	29	40.57	41.70	-20	818	-2.44%
2020/11/09	30	40.11	0	0.00	40.25	30	737	4.07%
2020/11/06	1	38.90	0	0.00	38.75	1	720	0.14%
2020/10/29	1	37.50	0	0.00	38.10	1	842	0.12%
2020/09/07	0	0.00	2	41.95	41.70	-2	1,561	-0.13%
2020/09/02	0	0.00	1	41.90	41.90	-1	1,563	-0.06%
2020/09/01	1	43.70	0	0.00	42.85	1	1,551	0.06%
2020/08/31	1	43.50	1	41.80	43.60	0	1,445	0.00%
2020/08/21	0	0.00	2	39.25	39.70	-2	1,542	-0.13%
2020/08/20	2	38.40	122	38.26	38.10	-120	1,592	-7.54%	大賣/鉅額交易
2020/08/18	4	40.53	0	0.00	40.40	4	1,569	0.25%
2020/08/14	1	40.20	0	0.00	39.95	1	1,578	0.06%
2020/08/11	2	39.75	1	39.80	39.70	1	1,593	0.06%
2020/08/10	1	40.00	46	39.61	39.60	-45	1,598	-2.82%
2020/08/06	47	43.22	6	42.25	42.40	41	1,575	2.60%
2020/08/05	1	42.00	2	41.18	41.45	-1	1,529	-0.07%
2020/08/03	6	41.34	0	0.00	41.20	6	1,569	0.38%
2020/07/28	0	0.00	9	39.66	39.30	-9	1,558	-0.58%
2020/07/27	4	40.83	13	41.56	40.50	-9	1,556	-0.58%
2020/07/21	0	0.00	6	43.20	42.85	-6	1,532	-0.39%
2020/07/20	12	42.90	0	0.00	42.50	12	1,532	0.78%
2020/07/17	0	0.00	17	43.46	43.25	-17	1,528	-1.11%
2020/07/15	1	45.10	7	45.31	45.00	-6	1,530	-0.39%
2020/07/14	2	45.38	0	0.00	45.50	2	1,556	0.13%
2020/07/13	3	45.07	0	0.00	45.30	3	1,597	0.19%
2020/07/10	4	45.08	0	0.00	44.80	4	1,598	0.25%
2020/07/09	12	46.35	0	0.00	46.35	12	1,572	0.76%
2020/07/08	91	46.52	5	47.10	47.65	86	1,532	5.61%
2020/07/07	57	45.13	0	0.00	44.90	57	1,417	4.02%
2020/07/06	5	45.20	111	44.95	45.45	-106	1,390	-7.62%	大賣/鉅額交易
2020/07/02	14	45.66	10	45.77	45.50	4	1,349	0.30%
2020/07/01	39	43.13	6	44.79	45.80	33	1,203	2.74%
2020/06/30	71	41.36	0	0.00	41.65	71	1,078	6.58%
2020/06/23	1	41.90	0	0.00	41.60	1	1,098	0.09%
2020/06/18	1	42.40	0	0.00	41.90	1	1,126	0.09%
2020/06/16	0	0.00	1	43.30	42.45	-1	1,120	-0.09%
2020/06/11	0	0.00	2	41.55	40.95	-2	1,095	-0.18%
2020/06/09	1	42.85	0	0.00	42.05	1	1,108	0.09%
2020/06/03	0	0.00	2	41.60	41.85	-2	1,058	-0.19%
2020/05/28	10	43.64	9	43.87	41.55	1	1,015	0.10%
2020/05/27	1	42.30	42	43.14	43.15	-41	895	-4.58%
2020/05/21	1	39.00	0	0.00	39.10	1	817	0.12%
2020/05/20	0	0.00	1	38.45	39.00	-1	810	-0.12%
2020/05/15	1	38.20	1	39.15	38.35	0	785	0.00%
2020/05/13	5	39.45	3	39.72	39.85	2	759	0.26%
2020/05/12	1	38.80	0	0.00	38.80	1	747	0.13%
2020/05/11	1	39.40	10	39.30	39.30	-9	743	-1.21%
2020/05/08	11	39.91	1	39.40	39.00	10	726	1.38%
2020/04/27	11	37.38	0	0.00	37.45	11	720	1.53%
2020/04/20	30	37.81	0	0.00	37.65	30	743	4.04%
2020/04/17	0	0.00	30	37.40	37.50	-30	727	-4.12%
2020/04/16	31	37.92	1	37.80	38.00	30	692	4.33%
2020/04/15	0	0.00	4	34.30	34.95	-4	635	-0.63%
2020/04/14	8	33.39	4	33.65	33.95	4	630	0.63%
2020/04/09	0.3	32.60	0	0.00	32.60	0.3	658	0.05%
2020/03/17	0	0.00	1	31.30	32.00	-1	807	-0.12%
2020/03/12	1	37.30	0	0.00	36.35	1	776	0.13%
2020/03/04	0	0.00	2	40.40	40.50	-2	850	-0.24%
2020/02/18	1	43.10	0	0.00	43.15	1	901	0.11%
2020/02/10	0	0.00	8	42.04	42.10	-8	991	-0.81%
2020/02/07	0	0.00	2	43.30	42.80	-2	1,007	-0.20%
2020/02/04	0	0.00	2	43.85	43.85	-2	1,040	-0.19%
2020/02/03	1	41.80	0	0.00	42.55	1	1,109	0.09%
2020/01/20	0	0.00	3	49.30	49.45	-3	1,191	-0.25%
2020/01/13	0	0.00	4	48.15	48.05	-4	1,511	-0.26%
2020/01/08	0	0.00	3	47.20	46.80	-3	1,761	-0.17%
2020/01/06	0	0.00	20	48.45	48.30	-20	1,806	-1.11%
2020/01/03	0	0.00	18	48.31	48.25	-18	1,817	-0.99%
2020/01/02	3	49.30	6	49.45	49.50	-3	1,818	-0.16%
2019/12/31	7	49.79	3	49.50	49.50	4	1,829	0.22%
2019/12/30	0	0.00	1	51.60	51.30	-1	1,827	-0.05%
2019/12/27	3	49.58	0	0.00	49.40	3	1,814	0.17%
2019/12/26	5	49.92	0	0.00	49.70	5	1,904	0.26%
2019/12/25	4	50.10	0	0.00	50.20	4	1,958	0.20%
2019/12/24	15	49.58	0	0.00	49.50	15	1,998	0.75%
2019/12/20	16	49.43	0	0.00	49.40	16	2,007	0.80%
2019/12/19	0	0.00	2	50.10	50.20	-2	1,998	-0.10%
2019/12/17	2	49.40	0	0.00	49.65	2	1,973	0.10%
2019/12/16	3	49.40	0	0.00	49.60	3	1,943	0.15%
2019/12/12	0	0.00	1	45.55	46.10	-1	1,889	-0.05%
2019/12/11	1	45.80	0	0.00	45.90	1	1,887	0.05%
2019/12/04	0	0.00	2	45.40	45.35	-2	1,868	-0.11%
2019/12/03	2	46.00	2	46.20	45.95	0	1,855	0.00%
2019/12/02	2	46.00	2	46.40	46.25	0	1,836	0.00%
2019/11/29	2	49.35	0	0.00	47.70	2	1,801	0.11%
2019/11/28	7	49.77	2	49.95	49.50	5	1,769	0.28%
2019/11/14	2	48.00	0	0.00	47.85	2	1,704	0.12%
2019/11/07	2	49.08	3	49.30	48.30	-1	1,637	-0.06%
2019/11/05	1	50.20	2	50.10	50.00	-1	1,584	-0.06%
2019/11/04	3	51.40	0	0.00	50.80	3	1,566	0.19%
2019/10/31	5	52.14	13	52.12	51.10	-8	1,542	-0.52%
2019/10/30	3	51.63	2	51.60	52.30	1	1,468	0.07%
2019/10/28	0	0.00	4	50.60	50.20	-4	1,382	-0.29%
2019/10/25	1	50.30	1	52.00	50.20	0	1,347	0.00%
2019/10/24	2	50.90	1	50.70	51.40	1	1,297	0.08%
2019/10/23	5	51.30	4	51.40	50.70	1	1,269	0.08%
2019/10/22	1	51.70	57	51.22	51.80	-56	1,196	-4.68%
2019/10/21	0	0.00	1	49.00	49.00	-1	1,023	-0.10%
2019/10/18	2	48.35	1	48.10	48.20	1	992	0.10%
2019/10/17	3	48.20	2	48.25	48.20	1	963	0.10%
2019/10/16	8	48.79	10	49.16	47.10	-2	886	-0.23%
2019/10/15	2	46.30	0	0.00	46.55	2	735	0.27%
2019/10/07	4	45.98	0	0.00	46.15	4	652	0.61%
2019/10/04	11	46.00	0	0.00	45.90	11	648	1.70%
2019/10/03	0	0.00	2	46.15	46.10	-2	645	-0.31%
2019/10/02	0	0.00	3	45.73	45.90	-3	602	-0.50%
2019/10/01	3	44.95	102	45.06	45.20	-99	506	-19.54%	大賣/
2019/09/27	2	44.35	11	43.24	43.20	-9	464	-1.94%
2019/09/26	40	42.48	0	0.00	42.65	40	416	9.59%
2019/09/24	18	41.83	0	0.00	41.60	18	404	4.45%
2019/09/23	31	41.90	0	0.00	41.85	31	419	7.38%
2019/09/20	11	41.73	0	0.00	41.75	11	433	2.54%
2019/09/09	5	40.15	0	0.00	40.10	5	434	1.15%
2019/09/06	10	40.45	0	0.00	40.40	10	437	2.28%
2019/08/29	1	39.10	0	0.00	39.20	1	434	0.23%
2019/08/27	0	0.00	3	39.45	39.35	-3	435	-0.69%
2019/08/22	0	0.00	2	40.50	40.50	-2	429	-0.47%
2019/08/07	1	38.80	0	0.00	38.75	1	432	0.23%
2019/08/05	0	0.00	1	39.05	39.05	-1	438	-0.23%
2019/07/31	0	0.00	2	40.80	40.80	-2	453	-0.44%
2019/07/30	0	0.00	2	40.80	40.75	-2	462	-0.43%
2019/07/29	2	41.60	0	0.00	41.60	2	467	0.43%
2019/07/26	6	42.05	0	0.00	41.90	6	470	1.28%
2019/07/25	1	41.90	0	0.00	42.00	1	470	0.21%
2019/07/18	0	0.00	5	41.35	41.20	-5	487	-1.03%
2019/07/15	0	0.00	1	42.10	41.55	-1	525	-0.19%
2019/07/11	1	42.10	0	0.00	42.05	1	631	0.16%
2019/07/10	2	42.15	0	0.00	42.25	2	707	0.28%
2019/07/09	4	41.80	0	0.00	42.05	4	697	0.57%
2019/07/05	1	40.75	0	0.00	40.60	1	675	0.15%
2019/07/04	2	41.15	3	40.90	40.25	-1	684	-0.15%
2019/07/03	3	40.70	0	0.00	40.75	3	676	0.44%
2019/07/02	0	0.00	5	39.90	39.90	-5	670	-0.75%
2019/06/28	1	39.60	2	39.80	39.40	-1	659	-0.15%
2019/06/27	6	41.50	0	0.00	41.70	6	649	0.92%
2019/06/26	1	40.90	0	0.00	41.15	1	645	0.15%
2019/06/19	0	0.00	3	40.80	40.80	-3	688	-0.44%
2019/06/18	3	40.35	0	0.00	40.40	3	731	0.41%
2019/06/14	0	0.00	1	40.30	40.30	-1	782	-0.13%
2019/05/23	1	39.40	1	39.35	39.30	0	971	0.00%
2019/05/09	1	41.80	2	42.65	41.85	-1	1,200	-0.08%
2019/05/06	0	0.00	7	44.37	44.35	-7	1,203	-0.58%
2019/04/29	0	0.00	1	45.05	44.95	-1	1,240	-0.08%
2019/04/24	1	46.85	47.1	46.52	46.60	-46.1	1,320	-3.49%
2019/04/23	3	47.08	0	0.00	47.05	3	1,351	0.22%
2019/04/22	21	48.58	1	48.30	48.00	20	1,391	1.44%
2019/04/19	6	47.30	0	0.00	47.95	6	1,411	0.43%
2019/04/18	2	47.70	0	0.00	46.70	2	1,407	0.14%
2019/04/17	5	48.60	1	49.15	47.90	4	1,381	0.29%
2019/04/16	24	47.18	1	46.90	47.50	23	1,295	1.78%
2019/04/15	1	45.75	1	45.55	45.65	0	1,216	0.00%
2019/04/12	1	45.15	0	0.00	44.85	1	1,213	0.08%
2019/04/10	0	0.00	3	45.70	45.55	-3	1,227	-0.24%
2019/04/01	1	43.80	0	0.00	43.60	1	1,283	0.08%
2019/03/29	0	0.00	2	43.80	43.85	-2	1,277	-0.16%
2019/03/25	1	44.60	0	0.00	44.90	1	1,257	0.08%
2019/03/22	2	45.80	0	0.00	45.30	2	1,275	0.16%
2019/03/21	2	46.70	1	46.90	46.50	1	1,259	0.08%
2019/03/20	2	46.25	5	46.25	46.20	-3	1,219	-0.25%
2019/03/18	1	44.90	0	0.00	44.80	1	1,181	0.08%
2019/03/15	3	45.68	20	45.75	45.35	-17	1,170	-1.45%
2019/02/22	2	45.98	0	0.00	45.65	2	1,338	0.15%
2019/02/21	1	46.90	3	46.82	46.60	-2	1,333	-0.15%
2019/02/20	21	46.11	1	46.60	46.40	20	1,302	1.54%
2019/02/19	2	44.55	0	0.00	44.45	2	1,240	0.16%
2019/02/13	2	47.00	2	47.10	46.20	0	1,206	0.00%
2019/01/21	0	0.00	1	46.00	46.05	-1	1,090	-0.09%
2019/01/18	2	46.05	2	46.33	46.65	0	1,079	0.00%
2019/01/17	0.5	45.00	0	0.00	45.10	0.5	1,031	0.05%
2019/01/16	8.4	44.12	16	44.66	44.95	-7.6	1,020	-0.74%
2019/01/15	2	45.55	0	0.00	45.85	2	991	0.20%
2019/01/14	3	44.33	0	0.00	45.40	3	953	0.31%
2019/01/11	1.1	43.78	7	44.04	43.25	-5.9	904	-0.65%
2019/01/10	1	42.55	3	43.22	43.10	-2	865	-0.23%
2019/01/09	2	42.35	0	0.00	42.45	2	856	0.23%
2019/01/02	12	43.89	1	43.00	43.00	11	864	1.27%
2018/12/25	2	42.60	2	42.45	43.30	0	824	0.00%
2018/12/17	19	43.65	19	43.93	43.95	0	838	0.00%
2018/12/07	3	41.85	3	42.05	42.45	0	777	0.00%
2018/12/06	1	42.10	0	0.00	42.00	1	772	0.13%
2018/12/05	2	45.20	0	0.00	44.80	2	757	0.26%
2018/12/04	2	45.93	0	0.00	45.65	2	748	0.27%
2018/11/29	0	0.00	52	44.92	44.40	-52	663	-7.84%
2018/11/28	0	0.00	26	43.70	43.70	-26	613	-4.24%
2018/11/27	26	41.15	0	0.00	41.55	26	551	4.71%
2018/11/26	0	0.00	11	38.45	39.10	-11	521	-2.11%
2018/11/23	0	0.00	16	38.05	38.00	-16	512	-3.12%
2018/11/20	0	0.00	20	40.58	40.50	-20	479	-4.17%
2018/11/19	67	41.62	0	0.00	42.10	67	467	14.32%
2018/11/16	30	39.84	0	0.00	40.45	30	450	6.66%
2018/11/15	2	39.40	0	0.00	39.40	2	444	0.45%
2018/11/12	0	0.00	2	39.15	39.00	-2	450	-0.44%
2018/11/06	2	39.40	0	0.00	39.20	2	464	0.43%
2018/10/25	1	37.90	1	37.90	38.55	0	597	0.00%
2018/10/19	5	38.85	0	0.00	38.90	5	582	0.86%
2018/10/18	1	39.80	0	0.00	39.85	1	580	0.17%
2018/10/12	1	39.20	0	0.00	39.55	1	573	0.17%
2018/10/11	1	38.80	0	0.00	38.70	1	570	0.18%
2018/10/02	1	50.50	0	0.00	50.00	1	519	0.19%
2018/09/28	0	0.00	1	45.45	47.15	-1	471	-0.21%
2018/09/26	0.2	48.80	0	0.00	45.00	0.2	451	0.04%
2018/09/14	0	0.00	4	44.40	45.30	-4	484	-0.82%
2018/09/13	2	43.50	0	0.00	43.70	2	481	0.42%
2018/09/12	1	43.50	0	0.00	43.90	1	477	0.21%
2018/09/10	1	45.80	0	0.00	45.10	1	475	0.21%
2018/09/04	1	48.65	0	0.00	49.00	1	475	0.21%
2018/08/30	0	0.00	1	49.10	49.25	-1	491	-0.20%
2018/08/27	0	0.00	1	48.00	48.80	-1	511	-0.20%
2018/08/21	2	48.60	0	0.00	48.70	2	525	0.38%
2018/08/17	8	49.40	0	0.00	48.70	8	527	1.52%
2018/08/15	0	0.00	2	48.48	48.60	-2	516	-0.39%
2018/08/14	0.2	49.35	0	0.00	49.25	0.2	511	0.03%
2018/08/13	1	48.40	2	51.00	48.95	-1	510	-0.19%
2018/08/08	17	53.88	11	53.74	53.70	6	497	1.21%
2018/08/07	3	53.00	0	0.00	53.00	3	471	0.64%
2018/08/06	4	53.23	3	53.10	53.60	1	457	0.22%
2018/08/03	3	51.57	3	51.60	52.00	0	416	0.00%
2018/08/02	0.2	48.90	0	0.00	48.45	0.2	363	0.06%
2018/07/31	10	47.35	0	0.00	47.35	10	358	2.79%
2018/07/25	2	47.85	0	0.00	47.70	2	361	0.55%
2018/07/24	0.2	49.00	0	0.00	47.55	0.2	364	0.05%
2018/07/04	5	49.55	0	0.00	49.80	5	507	0.98%
2018/07/03	15	50.20	0	0.00	50.00	15	514	2.91%
2018/06/01	0	0.00	1	56.10	55.80	-1	509	-0.20%
2018/05/31	0.2	56.30	0	0.00	55.80	0.2	509	0.04%
2018/05/30	0	0.00	1	54.20	56.30	-1	506	-0.20%
2018/05/24	0.2	53.20	0	0.00	53.40	0.2	537	0.04%
2018/05/10	5	52.00	5	52.24	52.20	0	738	0.00%
2018/04/27	1.2	50.05	0	0.00	50.50	1.2	801	0.15%
2018/04/24	50	51.71	8	52.60	51.60	42	820	5.12%
2018/04/23	18	54.41	0	0.00	53.80	18	831	2.16%
2018/04/20	0	0.00	5	54.70	54.80	-5	835	-0.60%
2018/04/19	6	55.55	0	0.00	55.80	6	827	0.73%
2018/04/18	10	56.25	60	56.49	56.10	-50	824	-6.06%
2018/04/17	1	58.00	1	57.00	57.00	0	819	0.00%
2018/04/13	0	0.00	1	57.90	57.70	-1	822	-0.12%
2018/04/11	6	57.10	6	57.33	56.80	0	837	0.00%
2018/03/31	0	0.00	1	53.20	53.00	-1	832	-0.12%
2018/03/30	1	53.10	0	0.00	53.00	1	837	0.12%
2018/03/28	0	0.00	2	53.00	53.60	-2	849	-0.24%
2018/03/27	1	53.80	1	53.50	53.10	0	852	0.00%
2018/03/26	1	53.00	1	53.40	53.60	0	853	0.00%
2018/03/23	1	52.60	1	53.60	53.70	0	849	0.00%
2018/03/22	0	0.00	2	56.70	55.50	-2	848	-0.24%
2018/03/21	2	57.10	0	0.00	56.50	2	849	0.24%
2018/03/15	0	0.00	1	56.20	56.10	-1	957	-0.10%
2018/03/08	1	55.50	0	0.00	55.40	1	1,089	0.09%
2018/03/06	0	0.00	1	55.40	55.40	-1	1,184	-0.08%
2018/03/05	1	55.50	0	0.00	54.20	1	1,222	0.08%
2018/02/27	1	56.50	44	56.18	56.50	-43	1,265	-3.40%
2018/02/26	0	0.00	23	55.10	55.80	-23	1,269	-1.81%
2018/02/23	11	55.25	2	54.40	54.50	9	1,284	0.70%
2018/02/22	6	53.50	0	0.00	53.40	6	1,313	0.46%
2018/02/21	50	51.65	0	0.00	52.20	50	1,316	3.80%
2018/02/09	1	48.80	0	0.00	48.80	1	1,322	0.08%
2018/02/07	2	51.70	0	0.00	51.60	2	1,324	0.15%
2018/02/06	3	51.57	0	0.00	50.70	3	1,330	0.23%
2018/01/29	1	60.00	0	0.00	59.50	1	1,420	0.07%
2018/01/19	1	61.10	0	0.00	61.00	1	1,658	0.06%
2018/01/17	1	61.60	0	0.00	61.50	1	1,764	0.06%
2018/01/16	1	63.30	1	62.70	62.50	0	1,947	0.00%
2018/01/04	0	0.00	1	64.50	65.70	-1	2,675	-0.04%
2018/01/02	0	0.00	20	63.88	64.50	-20	2,695	-0.74%