興能高 (6558)-台新券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
22.40
漲跌
▼0.45
漲幅
-1.97%
成交量
166張
產業
上市其他電子類股
203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

興能高 (6558)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	2	22.48	1	22.50	22.40	1	257	0.39%
2024/04/18	0	0.00	2	23.10	22.85	-2	257	-0.78%
2024/04/17	1	22.55	0	0.00	22.70	1	258	0.39%
2024/04/16	3	22.68	3	22.65	22.45	0	263	0.00%
2024/04/15	1	23.55	0	0.00	23.10	1	263	0.38%
2024/04/12	1	23.70	0	0.00	23.55	1	261	0.38%
2024/04/11	3	24.30	1	24.00	23.85	2	262	0.76%
2024/04/10	2	24.58	12	24.71	24.95	-10	246	-4.06%
2024/04/09	1	22.70	0	0.00	22.70	1	227	0.44%
2024/04/03	1	22.65	0	0.00	22.65	1	231	0.43%
2024/04/01	0	22.75	0	0.00	23.00	0	233	0.00%
2024/03/29	0	0.00	0	22.55	22.55	0	234	0.00%
2024/03/28	0	0.00	1	22.55	22.55	-1	235	-0.42%
2024/03/27	0.1	22.66	0	0.00	22.50	0.1	237	0.05%
2024/03/26	0	23.15	2	22.90	22.80	-2	235	-0.85%
2024/03/25	0	23.33	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.35	0	0.00	23.20	0	241	0.00%
2024/03/21	1	22.85	4	22.83	22.85	-3	245	-1.22%
2024/03/20	0	22.85	0	0.00	22.80	0	246	0.00%
2024/03/19	0	23.09	0	0.00	22.90	0	251	0.00%
2024/03/18	0	23.45	0	0.00	23.05	0	252	0.00%
2024/03/15	1.2	22.78	0	0.00	22.85	1.2	269	0.45%
2024/03/14	0	0.00	2	22.95	22.95	-2	286	-0.70%
2024/03/13	3	23.70	2	24.25	23.55	1	367	0.27%
2024/03/11	0	0.00	3	24.40	24.40	-3	371	-0.81%
2024/03/08	9.4	24.32	3	24.60	24.00	6.4	383	1.67%
2024/03/07	6	25.23	0	0.00	25.05	6	391	1.53%
2024/03/06	3	25.85	0	0.00	25.75	3	403	0.74%
2024/03/04	0	25.75	2	26.05	25.90	-2	465	-0.43%
2024/03/01	2	25.45	0	0.00	25.50	2	467	0.43%
2024/02/29	1	25.75	0	0.00	25.75	1	477	0.21%
2024/02/27	3	25.80	2	25.50	25.55	1	483	0.21%
2024/02/26	10	26.63	29	26.63	26.10	-19	510	-3.72%
2024/02/23	12.2	25.47	10	25.18	25.00	2.2	488	0.45%
2024/02/22	0	0.00	4	25.39	25.35	-4	570	-0.70%
2024/02/20	1	25.55	0	0.00	25.25	1	777	0.13%
2024/02/16	0	0.00	2	25.60	25.35	-2	792	-0.25%
2024/02/15	0	0.00	2	24.30	24.40	-2	801	-0.25%
2024/02/05	2.2	24.27	0	0.00	24.20	2.2	819	0.27%
2024/02/02	0	0.00	2	24.80	24.85	-2	831	-0.24%
2024/02/01	2	24.95	0	0.00	25.00	2	877	0.23%
2024/01/31	2	25.15	3	25.10	25.10	-1	907	-0.11%
2024/01/30	1	25.40	1	25.55	25.30	0	952	0.00%
2024/01/26	1	25.30	0	0.00	25.55	1	1,017	0.10%
2024/01/25	1	26.05	0	0.00	25.55	1	1,023	0.10%
2024/01/24	0	0.00	2	26.20	26.00	-2	1,022	-0.20%
2024/01/22	0	0.00	1	25.75	25.80	-1	1,016	-0.10%
2024/01/19	0	0.00	139	25.14	25.25	-139	1,014	-13.70%	大賣/鉅額交易
2024/01/18	0	25.50	0	0.00	25.25	0	1,011	0.00%
2024/01/17	1	25.30	5	25.50	25.40	-4	1,010	-0.40%
2024/01/15	5	26.50	0	0.00	26.55	5	1,006	0.50%
2024/01/12	0.2	26.20	0	0.00	26.55	0.2	1,006	0.02%
2024/01/11	15	25.86	0	0.00	26.10	15	1,003	1.49%
2024/01/10	7	25.86	2	25.33	25.40	5	1,001	0.50%
2024/01/09	1	26.60	0	0.00	26.45	1	996	0.10%
2024/01/08	1	27.15	1	27.00	27.00	0	992	0.00%
2024/01/05	1	27.05	0	0.00	27.05	1	993	0.10%
2023/12/28	1	27.45	3	27.50	27.50	-2	982	-0.20%
2023/12/27	2	27.68	0	0.00	27.55	2	980	0.20%
2023/12/22	33	27.50	4	27.21	27.50	29	975	2.97%
2023/12/18	0	0.00	0.1	28.00	27.30	-0.1	962	-0.01%
2023/12/14	0.1	27.25	0	0.00	27.15	0.1	955	0.01%
2023/12/13	0	0.00	0.1	27.50	27.35	-0.1	950	-0.01%
2023/12/12	6	27.08	11.2	27.27	27.30	-5.2	946	-0.55%
2023/12/11	4	28.21	4	28.30	28.00	0	930	0.00%
2023/12/08	20	29.77	32	30.38	29.45	-12	911	-1.32%
2023/12/07	0	0.00	0.1	28.38	28.60	-0.1	828	-0.02%
2023/12/06	1	28.10	15	28.20	28.15	-14	823	-1.70%
2023/12/05	1.1	28.04	0	0.00	28.10	1.1	819	0.14%
2023/12/04	8.3	29.38	5	29.48	29.10	3.3	807	0.40%
2023/12/01	2	29.35	4	29.05	28.90	-2	793	-0.25%
2023/11/30	11.5	30.00	11	29.99	29.75	0.5	779	0.06%
2023/11/29	15	29.17	5	28.73	29.20	10	742	1.35%
2023/11/27	4	28.03	2	27.85	27.80	2	707	0.28%
2023/11/24	1	28.80	2	28.45	28.65	-1	695	-0.14%
2023/11/22	15	28.63	2	28.85	28.75	13	648	2.00%
2023/11/21	44	30.34	21	29.11	29.45	23	625	3.68%
2023/11/20	51	29.34	101.1	29.87	30.25	-50.1	541	-9.25%	大賣/
2023/11/17	46	27.50	54	27.46	27.50	-8	406	-1.97%
2023/11/16	2	25.10	4	24.85	25.00	-2	333	-0.60%
2023/11/15	81	25.58	0	0.00	25.40	81	325	24.85%
2023/11/14	11	25.72	6	25.30	25.60	5	317	1.57%
2023/11/13	29	25.40	29	25.76	26.20	0	305	0.00%
2023/11/10	2	25.75	2	26.00	26.00	0	287	0.00%
2023/11/09	7	26.57	16	26.82	26.80	-9	272	-3.31%
2023/11/08	32	25.77	16	25.80	25.70	16	225	7.09%
2023/11/07	14	25.31	10	25.77	25.00	4	195	2.05%
2023/11/06	23	23.98	20	24.14	24.00	3	151	1.97%
2023/11/03	20	23.41	26	23.39	24.50	-6	126	-4.75%
2023/11/02	10	22.30	4	22.19	22.30	6	90	6.62%
2023/11/01	0.2	20.50	0	0.00	20.30	0.2	84	0.24%
2023/10/31	1	20.70	0	0.00	20.40	1	84	1.18%
2023/10/26	1	21.50	0	0.00	21.35	1	94	1.06%
2023/10/24	1	21.20	0	0.00	21.30	1	95	1.05%
2023/10/23	0.2	21.65	0	0.00	21.10	0.2	96	0.21%
2023/10/20	1	22.10	0	0.00	21.75	1	96	1.04%
2023/10/19	0	24.40	0	0.00	22.50	0	99	0.00%
2023/10/17	0.1	22.80	0	0.00	22.60	0.1	102	0.10%
2023/10/11	1	22.20	0	0.00	22.45	1	113	0.88%
2023/10/06	1	22.35	0	0.00	22.45	1	115	0.87%
2023/10/04	1	22.35	0	0.00	22.35	1	123	0.81%
2023/10/03	1	22.60	0	0.00	22.60	1	125	0.80%
2023/10/02	4	22.80	0	0.00	22.65	4	127	3.13%
2023/09/28	0	0.00	0	24.80	22.55	0	131	0.00%
2023/09/26	2	22.55	0	0.00	22.55	2	140	1.42%
2023/09/21	2	22.85	0	0.00	22.85	2	150	1.33%
2023/09/20	0	23.50	0	0.00	23.15	0	153	0.00%
2023/09/11	1	22.50	0	0.00	22.40	1	189	0.53%
2023/09/06	3	23.60	0	0.00	23.45	3	205	1.46%
2023/08/30	0.1	23.25	0	0.00	23.35	0.1	258	0.05%
2023/08/28	0.1	22.79	0	0.00	22.70	0.1	299	0.04%
2023/08/25	1	23.10	0	0.00	23.10	1	318	0.31%
2023/08/24	0.1	22.80	0	0.00	22.85	0.1	321	0.03%
2023/08/22	3	22.68	0	0.00	22.60	3	361	0.83%
2023/08/18	1	23.70	0	0.00	23.75	1	374	0.27%
2023/08/17	0	0.00	1	24.50	24.50	-1	394	-0.25%
2023/08/16	0.1	23.25	0	0.00	23.20	0.1	400	0.02%
2023/08/15	0	0.00	1	23.20	23.00	-1	410	-0.24%
2023/08/10	2	22.93	0	0.00	23.00	2	504	0.40%
2023/08/09	3	23.55	0	0.00	23.60	3	517	0.58%
2023/08/08	0.1	24.10	0	0.00	23.90	0.1	525	0.02%
2023/08/07	1	24.05	0	0.00	24.40	1	533	0.19%
2023/08/04	1	24.05	0	0.00	24.45	1	544	0.18%
2023/08/02	1.1	24.54	0	0.00	24.40	1.1	548	0.20%
2023/08/01	1	24.95	1	25.00	25.05	0	544	0.00%
2023/07/31	1	25.10	0	0.00	25.10	1	548	0.18%
2023/07/28	0	25.70	0	0.00	25.65	0	549	0.00%
2023/07/26	2	24.80	0	0.00	24.70	2	569	0.35%
2023/07/20	1	26.00	3	25.70	25.90	-2	618	-0.32%
2023/07/19	12.1	25.38	0	0.00	25.35	12.1	627	1.93%
2023/07/18	5	26.25	0	0.00	25.75	5	631	0.79%
2023/07/12	5.2	26.43	5	26.76	26.25	0.2	667	0.03%
2023/07/05	3	27.43	0	0.00	27.25	3	665	0.45%
2023/06/29	2	28.45	0	0.00	28.20	2	659	0.30%
2023/06/27	5	27.72	0	0.00	27.75	5	665	0.75%
2023/06/26	2	28.05	0	0.00	28.00	2	666	0.30%
2023/06/20	4	28.55	5	28.70	28.80	-1	666	-0.15%
2023/06/19	5	28.80	3	29.02	28.85	2	668	0.30%
2023/06/16	13	29.44	1	30.10	29.25	12	669	1.79%
2023/06/15	1	29.15	0	0.00	30.10	1	665	0.15%
2023/06/14	10	29.85	30	29.62	29.60	-20	666	-3.00%
2023/06/12	7	30.29	1	30.35	30.20	6	687	0.87%
2023/06/09	3	30.70	1	31.00	30.90	2	714	0.28%
2023/06/08	2	31.13	5	31.13	31.25	-3	715	-0.42%
2023/06/07	0	0.00	2	31.83	31.95	-2	719	-0.28%
2023/06/06	3	32.80	0	0.00	32.90	3	731	0.41%
2023/06/05	5	33.34	8	34.00	33.35	-3	807	-0.37%
2023/06/02	5	32.67	0	0.00	33.00	5	871	0.57%
2023/06/01	11	31.81	5	31.81	32.05	6	856	0.70%
2023/05/31	0	0.00	6	30.99	30.95	-6	839	-0.71%
2023/05/30	2	29.80	0	0.00	29.80	2	823	0.24%
2023/05/26	3	29.12	2	30.23	28.90	1	808	0.12%
2023/05/25	1	31.15	0	0.00	31.15	1	783	0.13%
2023/05/24	1	31.20	1	30.70	31.15	0	780	0.00%
2023/05/23	0	0.00	3	30.47	31.20	-3	778	-0.39%
2023/05/22	4	30.43	1	30.65	30.20	3	767	0.39%
2023/05/19	7	29.64	3	29.23	29.25	4	765	0.52%
2023/05/18	7	29.83	16	30.15	29.90	-9	757	-1.19%
2023/05/17	37	29.65	28	30.02	30.15	9	754	1.19%
2023/05/16	62	30.15	40	30.15	29.70	22	744	2.96%
2023/05/15	0	0.00	2	29.08	28.80	-2	689	-0.29%
2023/05/12	2	26.80	0	0.00	27.10	2	755	0.26%
2023/05/11	7	27.76	2	27.70	27.35	5	776	0.64%
2023/05/10	1	28.70	3.1	28.84	28.90	-2.1	766	-0.27%
2023/05/04	3	27.50	0	0.00	28.05	3	749	0.40%
2023/05/03	0	0.00	8	28.03	27.90	-8	747	-1.07%
2023/05/02	4	29.35	5	29.37	28.90	-1	743	-0.13%
2023/04/28	5	29.18	13	28.80	28.75	-8	732	-1.09%
2023/04/27	0	0.00	2	28.30	28.30	-2	708	-0.28%
2023/04/26	3	26.67	0	0.00	27.40	3	698	0.43%
2023/04/25	9	28.03	0	0.00	27.05	9	694	1.30%
2023/04/24	9	28.29	9	28.03	27.80	0	679	0.00%
2023/04/21	1	26.65	7	26.29	26.20	-6	672	-0.89%
2023/04/20	0	0.00	3	27.52	27.50	-3	687	-0.44%
2023/04/19	4	27.94	0	0.00	27.85	4	685	0.58%
2023/04/18	6	28.30	5	28.21	28.25	1	679	0.15%
2023/04/17	7	27.29	10	27.34	27.35	-3	654	-0.46%
2023/04/14	0	0.00	2	26.85	26.90	-2	647	-0.31%
2023/04/13	4	26.65	1	27.20	26.60	3	646	0.46%
2023/04/11	2	26.73	0	0.00	26.65	2	643	0.31%
2023/04/07	1	26.60	0	0.00	26.50	1	638	0.16%
2023/03/31	1	27.15	0	0.00	27.00	1	642	0.16%
2023/03/30	0	27.08	0	0.00	27.05	0	641	0.00%
2023/03/29	1	26.60	0	0.00	26.40	1	639	0.16%
2023/03/28	0	26.89	0	0.00	26.20	0	643	0.00%
2023/03/27	0	27.45	0	0.00	27.30	0	638	0.00%
2023/03/24	2	27.35	2	27.45	27.25	0	639	0.00%
2023/03/23	1	26.85	0	0.00	26.90	1	635	0.16%
2023/03/22	2	26.68	0	0.00	26.75	2	636	0.31%
2023/03/21	1	27.05	2	27.03	26.95	-1	634	-0.16%
2023/03/20	1	26.05	0	0.00	26.30	1	632	0.16%
2023/03/17	0	26.58	0	0.00	26.10	0	637	0.00%
2023/03/16	2	26.50	6	26.42	26.30	-4	639	-0.63%
2023/03/15	5	28.38	5	28.10	27.65	0	640	0.00%
2023/03/14	10	28.58	9	28.59	28.45	1	642	0.16%
2023/03/13	1	26.51	0	0.00	26.90	1	707	0.14%
2023/03/10	4	27.78	0	0.00	27.40	4	742	0.54%
2023/03/09	10	28.46	0	0.00	28.25	10	739	1.35%
2023/03/08	20	28.68	17	29.19	29.30	3	725	0.41%
2023/03/07	52.1	28.04	59	27.75	28.20	-6.9	662	-1.04%
2023/03/06	0	0.00	2	25.90	25.65	-2	587	-0.34%
2023/03/03	0	26.00	0	0.00	25.20	0	595	0.00%
2023/03/02	1	24.90	0	0.00	24.95	1	633	0.16%
2023/03/01	0	25.71	2	25.50	25.30	-2	730	-0.27%
2023/02/24	2	25.95	0	0.00	25.45	2	763	0.26%
2023/02/23	0	26.15	0	0.00	25.50	0	762	0.00%
2023/02/22	3	25.33	2	25.35	25.40	1	759	0.13%
2023/02/21	0	0.00	9	26.05	25.75	-9	756	-1.19%
2023/02/20	0	0.00	4	26.88	26.50	-4	753	-0.53%
2023/02/17	0	0.00	2	25.20	26.05	-2	743	-0.27%
2023/02/16	1	25.10	0	0.00	25.45	1	737	0.14%
2023/02/15	2	25.33	1	25.10	25.05	1	739	0.14%
2023/02/14	5	25.50	0	0.00	25.50	5	734	0.68%
2023/02/13	5	25.43	2	25.90	25.25	3	725	0.41%
2023/02/10	40	26.75	34	26.89	26.10	6	719	0.83%
2023/02/09	2	24.95	34	25.16	25.95	-32	646	-4.95%
2023/02/08	0	23.60	0	0.00	23.60	0	628	0.00%
2023/02/06	0	24.25	2	23.60	23.55	-2	688	-0.29%
2023/02/02	7	23.84	0	0.00	23.90	7	692	1.01%
2023/01/17	1	22.50	1	22.50	22.55	0	681	0.00%
2023/01/13	0	0.00	1	22.50	22.35	-1	681	-0.15%
2023/01/12	1	22.30	0	0.00	22.15	1	680	0.15%
2023/01/11	0	0.00	3	22.30	22.25	-3	679	-0.44%
2023/01/10	12	23.64	8	22.67	22.70	4	676	0.59%
2022/12/23	1	22.65	2.4	21.95	22.25	-1.4	648	-0.22%
2022/12/22	3	21.82	1.1	21.86	21.95	1.9	642	0.30%
2022/12/21	0	0.00	1.1	21.82	21.70	-1.1	642	-0.17%
2022/12/20	0	0.00	2	22.23	21.85	-2	641	-0.31%
2022/12/19	0	0.00	2.2	22.81	22.45	-2.2	637	-0.34%
2022/12/16	0	0.00	7.2	22.99	22.85	-7.2	634	-1.14%
2022/12/15	2	24.03	1	24.00	23.95	1	629	0.16%
2022/12/14	21	24.11	0	0.00	24.35	21	626	3.35%
2022/12/13	1	24.60	9	23.93	23.90	-8	622	-1.29%
2022/12/12	10	24.00	0	0.00	24.40	10	619	1.62%
2022/12/09	2	24.60	0	0.00	24.30	2	615	0.33%
2022/12/07	6	24.93	1	25.50	24.70	5	601	0.83%
2022/12/06	14	26.46	8	26.80	26.15	6	581	1.03%
2022/12/05	27	26.85	24	27.15	27.35	3	567	0.53%
2022/12/02	5	25.60	25	25.40	26.50	-20	467	-4.28%
2022/12/01	5	24.12	0	0.00	24.10	5	426	1.17%
2022/11/30	2	24.00	4	24.08	24.20	-2	419	-0.48%
2022/11/29	13	24.63	9	24.68	24.05	4	411	0.97%
2022/11/28	5	23.95	7	23.86	23.85	-2	388	-0.51%
2022/11/25	7	24.16	1	24.35	24.45	6	382	1.57%
2022/11/24	19	24.55	14	24.46	24.50	5	369	1.35%
2022/11/23	48	24.48	49	24.27	25.00	-1	332	-0.30%
2022/11/22	26	22.15	46	22.49	22.75	-20	235	-8.49%
2022/11/18	0	0.00	3	20.60	20.65	-3	205	-1.46%
2022/11/17	1	20.90	0	0.00	20.90	1	205	0.49%
2022/11/16	2	20.35	2	20.60	20.60	0	203	0.00%
2022/11/15	0	20.75	0	0.00	20.65	0	204	0.00%
2022/11/14	0	0.00	1	21.05	21.00	-1	203	-0.49%
2022/11/11	0	0.00	1	20.50	21.05	-1	202	-0.49%
2022/11/08	1	21.30	2	21.23	20.85	-1	196	-0.51%
2022/11/04	5	21.24	0	0.00	21.40	5	186	2.69%
2022/11/03	39	21.84	5	21.62	21.65	34	177	19.19%
2022/11/02	3	19.50	5	20.75	20.75	-2	147	-1.36%
2022/11/01	3	18.80	4	18.55	18.90	-1	116	-0.86%
2022/10/31	1	17.15	0	0.00	17.20	1	108	0.92%
2022/10/27	0	0.00	1	17.10	17.15	-1	109	-0.91%
2022/10/20	0	0.00	1	16.70	16.85	-1	108	-0.92%
2022/10/14	2	17.43	1	17.30	17.80	1	110	0.91%
2022/10/13	1	17.00	0	0.00	16.85	1	112	0.89%
2022/10/12	0	0.00	1	18.35	18.35	-1	111	-0.90%
2022/10/07	1	19.10	0	0.00	19.15	1	112	0.89%
2022/10/03	1	18.80	0	0.00	18.80	1	115	0.87%
2022/09/28	1	18.80	0	0.00	18.70	1	114	0.87%
2022/09/22	0	0.00	3	19.95	20.25	-3	114	-2.63%
2022/09/16	0	0.00	1	21.70	21.35	-1	109	-0.91%
2022/09/13	0	22.15	3	21.97	21.80	-3	109	-2.73%
2022/09/12	3	21.60	0	0.00	21.85	3	111	2.69%
2022/09/06	3	21.60	0	0.00	21.50	3	109	2.74%
2022/09/05	3	22.10	0	0.00	22.00	3	108	2.76%
2022/09/01	5	22.47	0	0.00	22.60	5	109	4.57%
2022/08/31	0	0.00	4	22.70	22.70	-4	110	-3.61%
2022/08/26	0	0.00	1	22.90	23.00	-1	103	-0.96%
2022/08/16	0	22.95	0	0.00	22.65	0	100	0.00%
2022/08/15	5	22.75	10	22.51	22.90	-5	100	-4.97%
2022/08/12	0	0.00	1	22.70	22.85	-1	99	-1.00%
2022/08/11	2	21.80	2	22.00	22.00	0	96	0.00%
2022/08/02	0	21.50	0	0.00	21.30	0	102	0.00%
2022/07/29	0	22.50	0	0.00	21.65	0	102	0.00%
2022/07/26	0	0.00	5	21.65	21.85	-5	104	-4.80%
2022/07/25	5	22.34	0	0.00	22.05	5	104	4.78%
2022/07/13	1	20.25	0	0.00	20.30	1	110	0.90%
2022/07/04	2	20.25	3	20.48	20.45	-1	120	-0.83%
2022/07/01	3	20.13	0	0.00	20.00	3	121	2.47%
2022/06/30	1	21.30	0	0.00	21.35	1	118	0.85%
2022/06/17	0	0.00	7	22.29	22.15	-7	116	-6.01%
2022/06/16	1	22.50	1	23.10	22.50	0	116	0.00%
2022/06/13	0	0.00	2	23.88	23.70	-2	119	-1.68%
2022/06/10	1	24.85	0	0.00	24.50	1	120	0.83%
2022/06/09	2	24.90	0	0.00	24.90	2	120	1.66%
2022/06/08	0	0.00	1	24.10	24.25	-1	119	-0.84%
2022/06/07	1	24.30	0	0.00	24.30	1	119	0.84%
2022/05/23	0	0.00	6	23.85	23.75	-6	121	-4.93%
2022/05/20	6	23.55	0	0.00	23.65	6	121	4.93%
2022/05/16	1	22.60	1	22.65	22.65	0	119	0.00%
2022/05/11	2	23.00	0	0.00	23.10	2	115	1.73%
2022/05/10	1	23.45	0	0.00	23.40	1	115	0.86%
2022/04/29	5	24.30	1	24.35	24.30	4	116	3.44%
2022/04/28	0	0.00	1	24.40	24.30	-1	117	-0.85%
2022/04/27	1	24.00	5	24.25	24.00	-4	117	-3.39%
2022/04/25	1	26.30	1	26.45	26.25	0	112	0.00%
2022/04/22	2	27.05	1	26.75	27.10	1	111	0.89%
2022/04/21	1	28.20	0	0.00	27.55	1	114	0.87%
2022/04/15	0	0.00	1	27.65	27.35	-1	114	-0.87%
2022/04/14	2	27.28	1	27.90	28.20	1	117	0.85%
2022/04/13	1	26.60	0	0.00	26.50	1	117	0.85%
2022/04/11	1	26.90	0	0.00	26.85	1	162	0.61%
2022/04/01	1	28.65	0	0.00	28.75	1	192	0.52%
2022/03/30	0	0.00	1	29.20	29.25	-1	197	-0.51%
2022/03/29	2	28.53	0	0.00	28.65	2	197	1.01%
2022/03/28	0	0.00	2	28.80	28.75	-2	196	-1.02%
2022/03/25	0	0.00	3	29.15	29.10	-3	196	-1.53%
2022/03/24	0	0.00	2	29.33	29.25	-2	197	-1.01%
2022/03/23	1	29.20	0	0.00	29.35	1	198	0.50%
2022/03/22	1	29.40	0	0.00	29.40	1	199	0.50%
2022/03/21	0	0.00	1	29.40	29.30	-1	200	-0.50%
2022/03/18	5	28.70	1	28.80	28.80	4	201	1.99%
2022/03/17	2	28.50	1	28.50	28.60	1	201	0.50%
2022/03/16	2	28.55	0	0.00	28.50	2	199	1.00%
2022/03/14	0	0.00	1	30.30	29.30	-1	202	-0.49%
2022/03/10	0	0.00	1	30.50	30.10	-1	200	-0.50%
2022/03/09	2	30.00	0	0.00	30.05	2	200	1.00%
2022/03/07	2	30.38	0	0.00	30.30	2	199	1.00%
2022/03/03	0	0.00	2	31.30	31.50	-2	199	-1.00%
2022/02/24	2	31.23	0	0.00	31.00	2	204	0.98%
2022/02/08	1	31.65	0	0.00	32.10	1	219	0.46%
2022/01/26	2	31.50	0	0.00	31.50	2	220	0.91%
2022/01/25	1	31.70	0	0.00	31.55	1	224	0.45%
2022/01/24	1	32.05	0	0.00	31.90	1	233	0.43%
2022/01/21	1	33.30	0	0.00	32.60	1	251	0.40%
2022/01/17	0	0.00	1	32.25	32.55	-1	256	-0.39%
2022/01/14	2	32.20	19	32.12	32.30	-17	256	-6.62%
2022/01/13	0	0.00	3	33.45	33.30	-3	256	-1.17%
2022/01/12	3	33.27	2	33.60	33.40	1	258	0.39%
2022/01/11	6	33.49	0	0.00	33.35	6	258	2.32%
2022/01/10	10	33.37	0	0.00	33.30	10	256	3.90%
2022/01/07	1	34.20	2	34.25	33.80	-1	256	-0.39%
2022/01/06	2	34.50	0	0.00	34.20	2	253	0.79%
2022/01/05	2	35.18	3	35.02	34.75	-1	250	-0.40%
2022/01/04	45	36.56	48	35.99	35.85	-3	241	-1.24%
2022/01/03	8	35.29	11	35.64	36.30	-3	203	-1.47%
2021/12/30	0	0.00	5	33.10	33.00	-5	179	-2.79%
2021/12/29	7	32.68	3	33.30	33.45	4	178	2.24%
2021/12/28	2	32.35	1	32.30	32.30	1	176	0.57%
2021/12/27	3	32.63	12	32.43	32.35	-9	178	-5.05%
2021/12/24	2	32.75	0	0.00	32.55	2	178	1.12%
2021/12/21	0	0.00	1	31.45	31.80	-1	177	-0.56%
2021/12/20	14	31.53	0	0.00	31.40	14	181	7.73%
2021/12/17	6	31.80	0	0.00	31.75	6	181	3.31%
2021/12/16	4	32.25	0	0.00	32.25	4	181	2.21%
2021/12/15	1	31.90	0	0.00	31.80	1	181	0.55%
2021/12/14	0	0.00	1	31.85	31.90	-1	180	-0.56%
2021/12/09	0	0.00	1	33.80	33.95	-1	178	-0.56%
2021/12/08	1	33.60	1	33.20	33.70	0	176	0.00%
2021/12/07	1	32.40	1	32.70	32.60	0	173	0.00%
2021/12/06	1	32.15	0	0.00	32.30	1	175	0.57%
2021/12/03	0	0.00	4	31.89	31.70	-4	176	-2.27%
2021/11/26	11	32.61	1	33.30	32.45	10	183	5.46%
2021/11/25	1	33.70	0	0.00	33.50	1	182	0.55%
2021/11/23	5	34.67	2	33.95	33.90	3	181	1.65%
2021/11/22	6	32.73	0	0.00	34.20	6	177	3.38%
2021/11/18	4	32.50	0	0.00	32.60	4	174	2.29%
2021/11/17	1	32.60	0	0.00	32.65	1	177	0.56%
2021/11/16	2	33.00	0	0.00	32.80	2	178	1.12%
2021/11/15	0	0.00	1	33.20	33.05	-1	180	-0.56%
2021/11/10	2	33.50	0	0.00	33.45	2	191	1.05%
2021/11/08	0	0.00	1	33.35	33.15	-1	193	-0.52%
2021/11/05	1	33.05	0	0.00	32.50	1	203	0.49%
2021/11/03	3	33.45	1	33.55	33.35	2	210	0.95%
2021/11/02	0	0.00	1	33.50	33.35	-1	213	-0.47%
2021/11/01	2	34.70	0	0.00	34.50	2	211	0.94%
2021/10/29	1	35.20	1	34.50	34.00	0	205	0.00%
2021/10/26	0	0.00	1	32.45	32.45	-1	192	-0.52%
2021/10/25	0	0.00	2	31.65	31.65	-2	191	-1.04%
2021/10/19	0	0.00	1	30.90	30.90	-1	232	-0.43%
2021/10/15	0	0.00	2	30.20	30.20	-2	248	-0.80%
2021/10/14	0	0.00	2	29.45	29.55	-2	263	-0.76%
2021/10/12	1	29.65	1	29.40	29.80	0	319	0.00%
2021/10/07	0	0.00	4	29.50	29.80	-4	327	-1.22%
2021/10/06	1	29.40	0	0.00	28.75	1	339	0.29%
2021/10/05	2	28.95	4	29.30	29.30	-2	345	-0.58%
2021/10/04	1	29.90	0	0.00	29.55	1	346	0.29%
2021/10/01	0	0.00	1	32.00	31.00	-1	345	-0.29%
2021/09/30	0	0.00	2	32.15	31.95	-2	349	-0.57%
2021/09/29	1	32.00	0	0.00	31.80	1	361	0.28%
2021/09/28	0	0.00	6	31.40	31.60	-6	372	-1.61%
2021/09/27	0	0.00	30	31.60	31.60	-30	378	-7.92%
2021/09/24	0	0.00	5	30.96	30.80	-5	378	-1.32%
2021/09/23	0	0.00	1	31.00	31.00	-1	387	-0.26%
2021/09/17	1	31.25	0	0.00	31.25	1	396	0.25%
2021/09/09	1	32.00	0	0.00	31.50	1	450	0.22%
2021/09/07	0	0.00	1	32.25	32.30	-1	516	-0.19%
2021/09/02	1	33.80	0	0.00	33.55	1	519	0.19%
2021/08/24	0	0.00	5	33.60	33.60	-5	528	-0.95%
2021/08/18	1	32.70	2	32.75	34.00	-1	533	-0.19%
2021/08/16	1	33.25	0	0.00	33.30	1	528	0.19%
2021/08/13	7	34.70	0	0.00	34.65	7	529	1.32%
2021/08/11	5	35.91	0	0.00	35.30	5	533	0.94%
2021/08/10	2	37.60	0	0.00	37.30	2	531	0.38%
2021/08/09	4	38.53	0	0.00	38.35	4	538	0.74%
2021/08/06	1	38.40	0	0.00	38.80	1	540	0.18%
2021/08/04	3	39.00	0	0.00	38.80	3	564	0.53%
2021/08/02	4	38.19	0	0.00	38.60	4	572	0.70%
2021/07/30	0	0.00	3	39.35	38.60	-3	571	-0.53%
2021/07/28	1	38.50	0	0.00	39.05	1	574	0.17%
2021/07/27	0	0.00	13	41.72	39.70	-13	583	-2.23%
2021/07/26	8	40.98	21	40.89	40.60	-13	587	-2.21%
2021/07/23	3	40.10	0	0.00	39.75	3	578	0.52%
2021/07/22	0	0.00	1	39.10	38.80	-1	570	-0.18%
2021/07/21	6	38.93	5	38.70	38.50	1	576	0.17%
2021/07/20	12	39.41	3	39.32	39.35	9	574	1.57%
2021/07/19	15	41.93	33	41.24	40.80	-18	571	-3.15%
2021/07/16	27	40.22	12	40.53	41.00	15	544	2.75%
2021/07/14	0	0.00	2	38.55	38.65	-2	549	-0.36%
2021/07/13	1	40.00	1	39.85	39.25	0	551	0.00%
2021/07/09	7	39.46	4	39.58	39.40	3	541	0.55%
2021/07/08	0	0.00	3	39.20	39.35	-3	551	-0.54%
2021/07/07	4	39.10	5	39.64	39.10	-1	566	-0.18%
2021/07/06	7	40.65	6	40.98	40.00	1	587	0.17%
2021/07/05	13	40.49	9	40.62	40.85	4	636	0.63%
2021/06/30	3	40.05	3	39.40	39.00	0	642	0.00%
2021/06/29	2	39.00	5	38.95	38.90	-3	639	-0.47%
2021/06/28	0	0.00	2	40.50	39.25	-2	639	-0.31%
2021/06/25	7	40.01	2	40.45	39.70	5	641	0.78%
2021/06/24	18	39.90	17	39.86	40.20	1	637	0.16%
2021/06/23	7	39.04	1	39.00	38.25	6	626	0.96%
2021/06/22	1	39.15	1	38.50	38.50	0	624	0.00%
2021/06/21	3	39.33	3	38.67	38.70	0	627	0.00%
2021/06/18	11	40.06	4	40.00	39.90	7	635	1.10%
2021/06/17	2	40.65	3	40.87	40.65	-1	646	-0.15%
2021/06/16	35	41.79	36	42.00	42.00	-1	651	-0.15%
2021/06/15	2	37.60	4	38.03	39.70	-2	676	-0.30%
2021/06/10	0	0.00	4	37.86	38.00	-4	785	-0.51%
2021/06/07	4	37.50	0	0.00	38.25	4	808	0.49%
2021/06/02	3	39.53	0	0.00	39.15	3	827	0.36%
2021/06/01	0	0.00	2	39.75	40.00	-2	825	-0.24%
2021/05/31	0	0.00	2	40.10	39.55	-2	827	-0.24%
2021/05/28	0	0.00	2	39.85	39.70	-2	838	-0.24%
2021/05/25	5	39.03	0	0.00	38.90	5	841	0.59%
2021/05/24	0	0.00	6	38.70	38.50	-6	845	-0.71%
2021/05/21	4	38.40	4	38.60	38.30	0	848	0.00%
2021/05/19	0	0.00	7	36.90	37.65	-7	873	-0.80%
2021/05/18	3	35.95	5	34.60	36.05	-2	873	-0.23%
2021/05/17	6	32.78	3	33.72	32.80	3	873	0.34%
2021/05/14	2	36.50	0	0.00	36.35	2	864	0.23%
2021/05/12	10	35.69	14	37.81	35.30	-4	856	-0.47%
2021/05/11	6	39.10	12	40.13	38.65	-6	847	-0.71%
2021/05/10	1	42.00	0	0.00	42.00	1	844	0.12%
2021/05/07	1	42.00	0	0.00	43.10	1	848	0.12%
2021/05/05	0	0.00	8	41.05	40.95	-8	846	-0.94%
2021/05/04	3	40.30	29	40.22	40.90	-26	847	-3.07%
2021/05/03	6	44.47	6	44.18	43.25	0	837	0.00%
2021/04/29	4	46.25	2	46.75	46.10	2	829	0.24%
2021/04/28	0	0.00	1	47.10	46.75	-1	831	-0.12%
2021/04/27	7	46.66	1	47.00	46.60	6	843	0.71%
2021/04/26	21	46.83	0	0.00	46.60	21	842	2.49%
2021/04/23	7	46.89	0	0.00	46.75	7	845	0.83%
2021/04/22	19	47.88	7	48.89	47.55	12	853	1.41%
2021/04/21	1	49.10	3	49.25	48.85	-2	847	-0.24%
2021/04/20	10	49.60	2	49.80	49.60	8	844	0.95%
2021/04/19	2	48.20	0	0.00	49.10	2	849	0.24%
2021/04/16	2	48.10	0	0.00	48.15	2	854	0.23%
2021/04/15	2	47.75	0	0.00	47.75	2	862	0.23%
2021/04/14	3	47.47	13	47.53	47.45	-10	867	-1.15%
2021/04/13	5	49.63	3	49.48	48.20	2	879	0.23%
2021/04/12	21	50.61	10	50.70	49.80	11	873	1.26%
2021/04/09	26	50.63	11	50.94	50.10	15	863	1.74%
2021/04/08	8	49.11	3	49.18	49.30	5	810	0.62%
2021/04/07	0	0.00	17	48.56	48.55	-17	806	-2.11%
2021/04/06	6	48.43	0	0.00	48.55	6	812	0.74%
2021/04/01	1	48.20	0	0.00	48.05	1	821	0.12%
2021/03/31	0	0.00	3	48.60	48.10	-3	876	-0.34%
2021/03/30	2	48.60	3	48.60	48.75	-1	884	-0.11%
2021/03/29	3	48.80	6	49.02	48.75	-3	890	-0.34%
2021/03/26	1	49.55	3	49.42	49.25	-2	895	-0.22%
2021/03/25	2	49.10	1	49.10	49.75	1	904	0.11%
2021/03/24	4	49.00	8	49.19	49.00	-4	909	-0.44%
2021/03/23	0	0.00	12	49.43	49.35	-12	912	-1.31%
2021/03/22	26	49.25	10	49.34	49.45	16	918	1.74%
2021/03/19	10	50.68	8	50.41	50.40	2	994	0.20%
2021/03/18	93	51.93	35	52.02	51.60	58	1,002	5.79%
2021/03/17	79	52.17	90.1	51.44	52.40	-11.1	952	-1.16%
2021/03/16	52	49.43	19	49.60	49.60	33	913	3.61%
2021/03/15	4	48.94	3	49.35	49.30	1	931	0.11%
2021/03/12	13	48.67	0	0.00	48.50	13	948	1.37%
2021/03/11	4	49.25	2	49.13	49.25	2	973	0.21%
2021/03/10	2	49.73	6	50.08	49.00	-4	1,004	-0.40%
2021/03/09	16	48.11	1	48.20	48.55	15	1,167	1.29%
2021/03/05	3	48.27	2	48.20	48.10	1	1,211	0.08%
2021/03/04	19	48.08	3	48.57	48.45	16	1,277	1.25%
2021/03/03	1	49.05	0	0.00	49.00	1	1,365	0.07%
2021/03/02	1	48.00	0	0.00	47.15	1	1,997	0.05%
2021/02/26	3	48.18	0	0.00	48.30	3	2,076	0.14%
2021/02/25	0	0.00	1	48.70	48.65	-1	2,120	-0.05%
2021/02/24	9	49.03	1	48.80	48.60	8	2,149	0.37%
2021/02/23	9	49.09	1	49.05	49.25	8	2,378	0.34%
2021/02/22	15	50.00	2	50.20	49.90	13	2,528	0.51%
2021/02/19	16	50.05	3	49.43	49.80	13	2,528	0.51%
2021/02/18	0	0.00	1	48.40	48.55	-1	2,523	-0.04%
2021/02/17	2	48.08	0	0.00	47.90	2	2,533	0.08%
2021/02/05	0	0.00	4	46.63	46.55	-4	2,554	-0.16%
2021/02/04	1	46.25	0	0.00	46.10	1	2,570	0.04%
2021/02/03	0	0.00	3	46.10	45.70	-3	2,599	-0.12%
2021/02/02	0	0.00	2	46.10	45.70	-2	2,653	-0.08%
2021/02/01	1	43.00	5	43.95	44.20	-4	2,785	-0.14%
2021/01/29	0.1	44.90	5	44.80	44.80	-4.9	2,985	-0.16%
2021/01/28	0	0.00	4	45.20	45.20	-4	3,166	-0.13%
2021/01/27	1	45.50	1	45.55	46.05	0	3,190	0.00%
2021/01/26	5	46.30	2	46.93	45.70	3	3,220	0.09%
2021/01/25	8	46.33	6	46.56	46.65	2	3,259	0.06%
2021/01/22	1	44.80	0	0.00	45.55	1	3,333	0.03%
2021/01/21	1	44.95	2	45.58	44.45	-1	3,401	-0.03%
2021/01/20	16.6	45.15	6	45.31	44.75	10.6	3,466	0.31%
2021/01/19	6	47.84	13	47.98	47.35	-7	3,526	-0.20%
2021/01/18	6	47.17	10	45.33	47.15	-4	3,619	-0.11%
2021/01/15	5.2	47.17	12	47.16	46.65	-6.8	3,762	-0.18%
2021/01/14	10.2	48.87	8	48.94	48.65	2.2	4,055	0.05%
2021/01/13	8	48.35	5	48.33	48.10	3	4,148	0.07%
2021/01/12	11	47.91	18	48.13	47.80	-7	4,234	-0.17%
2021/01/11	4	49.18	48	48.82	49.00	-44	4,499	-0.98%
2021/01/08	2	49.78	7	49.61	49.35	-5	4,788	-0.10%
2021/01/07	2	50.05	11	50.14	50.30	-9	4,803	-0.19%
2021/01/06	15	50.48	14	51.46	49.50	1	4,851	0.02%
2021/01/05	7	51.67	33	51.96	51.60	-26	4,833	-0.54%
2021/01/04	3	52.13	18	51.99	51.70	-15	4,826	-0.31%
2020/12/31	4	51.25	2	51.45	51.20	2	4,816	0.04%
2020/12/30	6	51.32	5	51.58	51.10	1	4,819	0.02%
2020/12/29	4	51.90	24	51.30	51.00	-20	4,819	-0.42%
2020/12/28	4	51.98	7	52.23	52.20	-3	4,807	-0.06%
2020/12/25	49	53.05	46	53.85	52.80	3	4,791	0.06%
2020/12/24	4	51.60	14	51.74	51.50	-10	4,732	-0.21%
2020/12/23	5	50.42	4	50.43	50.80	1	4,723	0.02%
2020/12/22	9	51.03	9	51.30	50.00	0	4,721	0.00%
2020/12/21	4	50.85	19	51.06	50.90	-15	4,719	-0.32%
2020/12/18	4	51.78	5	51.66	52.00	-1	4,711	-0.02%
2020/12/17	3	52.10	14	52.09	52.10	-11	4,711	-0.23%
2020/12/16	13	52.68	8	52.48	52.50	5	4,704	0.11%
2020/12/15	94	55.00	111	54.33	52.20	-17	4,691	-0.36%	大賣/
2020/12/14	6	52.78	8	52.58	52.80	-2	4,604	-0.04%
2020/12/11	15	51.35	9	51.56	51.10	6	4,589	0.13%
2020/12/10	43	52.76	28	52.57	52.20	15	4,573	0.33%
2020/12/09	9	54.89	21	55.37	54.70	-12	4,521	-0.27%
2020/12/08	14	55.16	33	55.10	55.00	-19	4,529	-0.42%
2020/12/07	6	55.53	21	55.62	55.00	-15	4,591	-0.33%
2020/12/04	18	56.23	86	55.60	55.50	-68	4,599	-1.48%
2020/12/03	224	58.06	87	57.44	55.50	137	4,602	2.98%	大買/鉅額交易
2020/12/02	40	55.20	15.5	55.15	55.10	24.5	4,432	0.55%
2020/12/01	11.4	54.87	38	54.71	54.90	-26.6	4,412	-0.60%
2020/11/30	24.1	56.79	12	56.63	56.10	12.1	4,380	0.28%
2020/11/27	38	56.66	49	56.54	56.70	-11	4,321	-0.25%
2020/11/26	241	58.24	295	58.10	55.40	-54	4,245	-1.27%	大買/大賣/
2020/11/25	32	55.18	22	54.41	54.70	10	3,601	0.28%
2020/11/24	21	54.16	11	54.03	54.10	10	3,523	0.28%
2020/11/23	19	53.08	4	52.95	52.90	15	3,477	0.43%
2020/11/20	119	55.47	86	56.30	53.50	33	3,451	0.96%	大買/
2020/11/19	47	54.21	70	54.94	56.40	-23	3,221	-0.71%
2020/11/18	5	51.34	5	51.36	51.30	0	3,072	0.00%
2020/11/17	4	51.88	7	51.73	51.80	-3	3,067	-0.10%
2020/11/16	4	51.53	4	51.83	51.20	0	3,064	0.00%
2020/11/13	17	51.62	20	51.41	52.00	-3	3,051	-0.10%
2020/11/12	60	50.97	9	51.57	51.00	51	3,026	1.69%
2020/11/11	5	52.18	1	52.50	52.20	4	3,014	0.13%
2020/11/10	35	53.54	11	52.89	52.20	24	2,985	0.80%
2020/11/09	105	55.43	57	55.74	55.20	48	2,932	1.64%	大買/
2020/11/06	85	54.64	53	54.47	54.80	32	2,798	1.14%
2020/11/05	94	53.07	103	54.38	55.10	-9	2,597	-0.35%	大賣/
2020/11/04	7	50.21	11	50.30	50.10	-4	2,414	-0.17%
2020/11/03	19	51.39	4	50.98	50.90	15	2,390	0.63%
2020/11/02	19	50.86	17	51.07	51.10	2	2,363	0.08%
2020/10/30	42	52.25	68	52.69	50.50	-26	2,322	-1.12%
2020/10/29	74	53.56	54	53.72	53.00	20	2,243	0.89%
2020/10/28	25	53.14	18	52.63	53.80	7	2,171	0.32%
2020/10/27	63	53.61	58	53.17	54.00	5	2,101	0.24%
2020/10/26	72	54.35	89	54.81	52.80	-17	2,030	-0.84%
2020/10/23	81	56.80	96	56.39	55.50	-15	1,939	-0.77%
2020/10/22	236	56.91	168	56.79	55.00	68	1,792	3.79%	大買/大賣/
2020/10/21	18	51.79	77	52.87	54.20	-59	1,492	-3.95%
2020/10/20	59	50.48	81	50.25	49.30	-22	1,399	-1.57%
2020/10/19	149	51.90	89	51.82	49.70	60	1,308	4.58%	大買/
2020/10/16	130	49.70	100	49.94	50.50	30	1,035	2.90%	大買/
2020/10/15	2	45.95	5	45.95	45.95	-3	740	-0.41%
2020/10/14	32	39.81	27	40.93	41.80	5	716	0.70%
2020/10/13	1	37.55	6	37.49	38.00	-5	663	-0.75%
2020/10/08	5	37.10	17	37.11	37.00	-12	665	-1.80%
2020/10/07	26	37.15	10	37.39	37.45	16	676	2.37%
2020/10/06	1	36.50	1	36.50	36.75	0	669	0.00%
2020/09/29	2	35.55	0	0.00	34.80	2	715	0.28%
2020/09/28	0	0.00	3	34.97	35.40	-3	773	-0.39%
2020/09/25	6	33.90	4	33.30	34.20	2	783	0.26%
2020/09/24	12	35.18	2	35.35	35.30	10	779	1.28%
2020/09/23	3	36.55	8	36.41	36.35	-5	775	-0.64%
2020/09/22	3	36.60	1	36.30	37.00	2	783	0.26%
2020/09/18	1	38.05	3	37.97	38.20	-2	778	-0.26%
2020/09/17	2	37.65	3	37.83	37.75	-1	778	-0.13%
2020/09/16	2	37.55	0	0.00	37.50	2	775	0.26%
2020/09/15	1	38.75	21	37.97	38.05	-20	770	-2.60%
2020/09/14	1	38.35	10	38.45	38.25	-9	771	-1.17%
2020/09/11	14	39.16	6	39.75	38.50	8	766	1.04%
2020/09/10	49	41.40	40	41.61	40.35	9	739	1.22%
2020/09/09	15	39.43	9	39.28	39.20	6	667	0.90%
2020/09/08	16	38.03	78	39.60	40.15	-62	641	-9.66%
2020/09/07	13	36.88	2	37.30	36.50	11	618	1.78%
2020/09/04	0	0.00	5	35.58	36.00	-5	633	-0.79%
2020/09/03	2	36.35	0	0.00	36.40	2	650	0.31%
2020/09/02	3	36.93	2	37.70	36.60	1	656	0.15%
2020/09/01	26	37.34	9	37.32	37.50	17	658	2.58%
2020/08/31	2	36.30	1	36.60	36.05	1	653	0.15%
2020/08/28	3	35.98	3	36.70	36.20	0	664	0.00%
2020/08/26	11	36.69	11	36.14	36.05	0	711	0.00%
2020/08/25	15	35.93	16	35.89	35.75	-1	713	-0.14%
2020/08/24	17	35.00	16	34.91	34.80	1	717	0.14%
2020/08/21	6	34.37	8	33.96	33.85	-2	722	-0.28%
2020/08/20	10	33.36	9	33.08	32.45	1	722	0.14%
2020/08/19	5	36.10	1	36.35	35.75	4	722	0.55%
2020/08/18	2	36.80	0	0.00	36.75	2	732	0.27%
2020/08/17	4	36.65	0	0.00	36.80	4	740	0.54%
2020/08/14	0	0.00	4	35.71	35.55	-4	756	-0.53%
2020/08/13	4	36.04	11	37.00	35.55	-7	771	-0.91%
2020/08/12	12	35.67	0	0.00	36.00	12	776	1.55%
2020/08/11	5	34.56	0	0.00	34.35	5	791	0.63%
2020/08/10	4	35.25	19	35.61	35.35	-15	817	-1.83%
2020/08/07	5	36.21	0	0.00	36.10	5	844	0.59%
2020/08/06	3	36.70	0	0.00	36.50	3	891	0.34%
2020/08/05	7	37.01	2	37.03	36.60	5	974	0.51%
2020/08/04	4	36.68	3	36.65	36.65	1	1,138	0.09%
2020/08/03	5	36.97	1	37.30	36.40	4	1,169	0.34%
2020/07/31	2	37.00	3	37.17	37.05	-1	1,184	-0.08%
2020/07/30	2	37.00	0	0.00	37.00	2	1,192	0.17%
2020/07/29	7	35.46	2	35.93	36.50	5	1,204	0.42%
2020/07/28	3	34.25	3	35.05	34.30	0	1,211	0.00%
2020/07/27	12	36.85	0	0.00	36.10	12	1,221	0.98%
2020/07/24	39	38.36	10	38.08	38.10	29	1,250	2.32%
2020/07/23	5	39.32	1	39.20	39.15	4	1,272	0.31%
2020/07/22	2	40.10	9	40.22	40.10	-7	1,392	-0.50%
2020/07/21	2	39.80	5	39.91	39.80	-3	1,480	-0.20%
2020/07/20	4	38.90	0	0.00	39.20	4	1,489	0.27%
2020/07/17	3	39.65	0	0.00	39.35	3	1,498	0.20%
2020/07/16	2	40.25	10	40.10	40.10	-8	1,510	-0.53%
2020/07/15	7	39.35	0	0.00	39.60	7	1,517	0.46%
2020/07/14	12	39.62	2	40.28	39.60	10	1,531	0.65%
2020/07/13	0	0.00	2	40.65	40.65	-2	1,529	-0.13%
2020/07/10	17	40.77	8	40.71	40.25	9	1,542	0.58%
2020/07/09	11	42.32	3	42.55	42.00	8	1,550	0.52%
2020/07/08	9	43.08	4	43.41	43.10	5	1,551	0.32%
2020/07/07	34	44.10	21	43.64	44.50	13	1,540	0.84%
2020/07/06	3	41.65	7	42.05	41.65	-4	1,510	-0.26%
2020/07/03	4	41.09	6	40.88	40.90	-2	1,566	-0.13%
2020/07/02	2	41.33	0	0.00	41.60	2	1,588	0.13%
2020/07/01	4	41.60	11	41.53	41.40	-7	1,597	-0.44%
2020/06/30	3	40.65	2	41.00	40.70	1	1,601	0.06%
2020/06/29	2	39.50	6	39.92	40.10	-4	1,638	-0.24%
2020/06/24	4	40.01	1	40.50	39.90	3	1,671	0.18%
2020/06/23	6	40.28	0	0.00	40.20	6	1,689	0.36%
2020/06/22	3	41.20	0	0.00	41.05	3	1,693	0.18%
2020/06/19	0	0.00	4	40.81	41.50	-4	1,702	-0.24%
2020/06/18	3	40.25	0	0.00	40.40	3	1,695	0.18%
2020/06/17	5	40.41	3	40.53	40.40	2	1,694	0.12%
2020/06/16	8	39.69	2	40.10	40.05	6	1,700	0.35%
2020/06/15	9	39.38	0	0.00	39.15	9	1,710	0.53%
2020/06/12	12	39.62	5	40.20	40.45	7	1,754	0.40%
2020/06/11	13	42.08	18	42.36	41.60	-5	1,769	-0.28%
2020/06/10	12	43.57	8	43.68	43.60	4	1,805	0.22%
2020/06/09	4	45.36	0	0.00	44.70	4	1,796	0.22%
2020/06/08	1	45.15	3	45.37	45.25	-2	1,814	-0.11%
2020/06/05	0	0.00	5	45.70	45.75	-5	1,813	-0.28%
2020/06/04	0	0.00	2	45.40	45.10	-2	1,815	-0.11%
2020/06/03	13	45.98	1	45.75	45.75	12	1,814	0.66%
2020/06/02	14	45.29	26	45.45	45.55	-12	1,797	-0.67%
2020/06/01	2	43.58	2	43.95	43.75	0	1,768	0.00%
2020/05/29	6	43.23	0	0.00	43.20	6	1,761	0.34%
2020/05/28	7	44.24	3	44.20	43.70	4	1,759	0.23%
2020/05/27	6	44.63	1	44.50	44.50	5	1,761	0.28%
2020/05/26	5	44.81	2	44.60	44.65	3	1,769	0.17%
2020/05/25	0	0.00	4	44.81	45.10	-4	1,761	-0.23%
2020/05/22	3	44.32	3	45.20	44.20	0	1,763	0.00%
2020/05/21	11	46.18	1	45.80	45.55	10	1,759	0.57%
2020/05/20	2	43.50	8	44.60	45.20	-6	1,743	-0.34%
2020/05/19	10	44.26	98	44.14	43.90	-88	1,730	-5.08%
2020/05/18	12	44.06	1	44.65	43.75	11	1,724	0.64%
2020/05/15	102	45.50	73	44.27	45.75	29	1,712	1.69%	大買/
2020/05/14	60	46.54	81	46.20	45.65	-21	1,692	-1.24%
2020/05/13	51	49.01	13	48.69	48.50	38	1,668	2.28%
2020/05/12	60	47.67	45	47.39	48.00	15	1,629	0.92%
2020/05/11	53	48.49	248	48.75	49.05	-195	1,550	-12.57%	大賣/鉅額交易
2020/05/08	10	44.99	11	45.00	44.60	-1	1,392	-0.07%
2020/05/07	1	44.10	10	43.78	44.60	-9	1,369	-0.66%
2020/05/06	2	43.73	1	43.95	43.30	1	1,357	0.07%
2020/05/05	8	43.58	2	43.30	43.65	6	1,358	0.44%
2020/05/04	0	0.00	5	42.59	42.65	-5	1,357	-0.37%
2020/04/30	3	43.95	4	44.20	43.85	-1	1,357	-0.07%
2020/04/29	14	44.45	14	44.42	44.00	0	1,369	0.00%
2020/04/28	7	44.09	7	44.20	44.00	0	1,375	0.00%
2020/04/27	168	46.09	146	47.23	45.35	22	1,373	1.60%	大買/大賣/
2020/04/24	29	43.05	32	44.24	44.90	-3	1,277	-0.23%
2020/04/23	3	40.80	2	41.15	40.85	1	1,187	0.08%
2020/04/22	12	39.13	14	38.93	39.75	-2	1,184	-0.17%
2020/04/21	15	40.26	8	40.18	40.05	7	1,175	0.60%
2020/04/20	4	41.55	8	41.51	41.80	-4	1,162	-0.34%
2020/04/17	8	41.35	4	41.28	40.50	4	1,159	0.34%
2020/04/16	2	41.48	4	41.65	41.50	-2	1,147	-0.17%
2020/04/15	12	41.49	2	41.83	41.35	10	1,143	0.87%
2020/04/14	4	41.88	5	42.24	42.10	-1	1,136	-0.09%
2020/04/13	4	39.83	7	39.99	39.75	-3	1,126	-0.27%
2020/04/10	1	41.05	5	41.40	41.10	-4	1,126	-0.36%
2020/04/09	6	42.98	4	42.30	41.85	2	1,133	0.18%
2020/04/08	42	42.61	28	42.23	42.00	14	1,114	1.26%
2020/04/07	16	38.64	9	40.09	40.80	7	1,066	0.66%
2020/04/06	1	37.60	5	36.90	37.10	-4	1,051	-0.38%
2020/04/01	7	38.28	10	38.41	37.85	-3	1,053	-0.28%
2020/03/31	23	37.98	2	38.60	38.25	21	1,094	1.92%
2020/03/30	13	36.13	3	34.30	36.50	10	1,081	0.92%
2020/03/27	6	32.93	5	33.05	33.20	1	1,053	0.09%
2020/03/26	8	30.38	3	30.00	30.20	5	1,047	0.48%
2020/03/25	6	29.95	6	29.35	30.10	0	1,056	0.00%
2020/03/24	0	0.00	10	27.27	27.40	-10	1,098	-0.91%
2020/03/23	4	25.86	9	25.81	25.85	-5	1,175	-0.43%
2020/03/20	44	28.51	6	28.08	28.40	38	1,431	2.65%
2020/03/19	7	26.72	5	26.76	26.70	2	1,428	0.14%
2020/03/18	20	30.27	31	30.49	29.65	-11	1,414	-0.78%
2020/03/17	1	32.90	3	33.65	32.90	-2	1,364	-0.15%
2020/03/16	19	38.19	11	37.68	36.55	8	1,342	0.60%
2020/03/13	4	40.60	3	40.60	40.60	1	1,300	0.08%
2020/03/12	12	46.50	15	45.58	45.10	-3	1,297	-0.23%
2020/03/11	4	50.30	6	50.50	50.10	-2	1,293	-0.15%
2020/03/10	12	49.72	7	50.04	50.80	5	1,300	0.38%
2020/03/09	11	51.81	5	51.36	51.10	6	1,294	0.46%
2020/03/06	4	54.00	4	54.13	54.00	0	1,291	0.00%
2020/03/05	3	55.03	5	54.88	54.80	-2	1,310	-0.15%
2020/03/04	1	54.80	3	54.50	54.50	-2	1,326	-0.15%
2020/03/03	4	55.38	3	55.43	55.20	1	1,432	0.07%
2020/03/02	4	52.78	26	53.00	54.00	-22	1,440	-1.53%
2020/02/27	8	54.68	2	54.45	53.40	6	1,452	0.41%
2020/02/26	1	56.80	1	57.10	56.30	0	1,475	0.00%
2020/02/25	6	55.75	9	56.24	56.60	-3	1,510	-0.20%
2020/02/24	12	56.78	1	56.80	56.60	11	1,527	0.72%
2020/02/21	0	0.00	14	58.19	57.90	-14	1,550	-0.90%
2020/02/20	1	58.80	0	0.00	58.70	1	1,588	0.06%
2020/02/19	1	57.90	3	58.07	58.00	-2	1,602	-0.12%
2020/02/18	2	58.65	2	58.20	57.80	0	1,623	0.00%
2020/02/17	7	58.44	2	58.50	58.20	5	1,666	0.30%
2020/02/14	9	59.06	26	58.95	59.30	-17	1,682	-1.01%
2020/02/13	7	59.70	1	59.00	59.00	6	1,745	0.34%
2020/02/12	6	59.95	6	60.08	60.40	0	1,847	0.00%
2020/02/11	4	59.98	17	60.21	60.20	-13	1,884	-0.69%
2020/02/10	3	56.00	3	57.80	58.70	0	1,956	0.00%
2020/02/07	11	58.75	4	58.30	58.20	7	2,024	0.35%
2020/02/06	5	59.46	6	59.57	59.70	-1	2,088	-0.05%
2020/02/05	3	58.43	40	58.81	58.60	-37	2,244	-1.65%
2020/02/04	7	58.07	4	58.38	58.20	3	2,420	0.12%
2020/02/03	13	57.30	35	57.12	57.10	-22	2,692	-0.82%
2020/01/31	29	59.79	10	60.19	61.50	19	3,048	0.62%
2020/01/30	17	63.64	24	63.54	63.50	-7	3,146	-0.22%
2020/01/20	1	70.90	10	71.10	70.50	-9	3,153	-0.29%
2020/01/17	2	69.15	5	69.20	69.20	-3	3,182	-0.09%
2020/01/16	3	69.77	2	70.00	69.30	1	3,284	0.03%
2020/01/15	0	0.00	5	70.06	69.60	-5	3,329	-0.15%
2020/01/14	3	70.17	5	70.16	70.10	-2	3,394	-0.06%
2020/01/13	13	70.02	2	70.05	70.00	11	3,393	0.32%
2020/01/10	1	68.60	13	68.98	69.00	-12	3,396	-0.35%
2020/01/09	4	69.73	1	69.20	69.10	3	3,403	0.09%
2020/01/08	10	69.37	9	68.82	69.00	1	3,403	0.03%
2020/01/07	6	69.62	13	69.52	69.70	-7	3,402	-0.21%
2020/01/06	11	70.72	10	71.05	70.60	1	3,423	0.03%
2020/01/03	14	72.39	12	73.13	71.90	2	3,450	0.06%
2020/01/02	9	72.99	8	73.03	73.20	1	3,448	0.03%
2019/12/31	16	73.03	9	73.39	72.80	7	3,465	0.20%
2019/12/30	9	72.02	9	72.01	71.80	0	3,460	0.00%
2019/12/27	10	72.80	9	72.92	72.70	1	3,452	0.03%
2019/12/26	69	73.67	19	73.51	73.20	50	3,447	1.45%
2019/12/25	62	72.75	10	72.41	72.80	52	3,397	1.53%
2019/12/24	4	70.78	4	70.73	70.60	0	3,384	0.00%
2019/12/23	11	71.05	5	71.42	71.40	6	3,437	0.17%
2019/12/20	9	72.42	28	72.60	72.20	-19	3,428	-0.55%
2019/12/19	153	73.29	17	72.91	72.20	136	3,421	3.97%	大買/鉅額交易
2019/12/18	38	73.16	45	73.20	72.10	-7	3,371	-0.21%
2019/12/17	231	73.07	440	73.58	74.00	-209	3,300	-6.33%	大買/大賣/鉅額交易
2019/12/16	101	68.90	14	69.03	69.30	87	3,051	2.85%	大買/
2019/12/13	13	67.86	8	67.75	67.50	5	3,048	0.16%
2019/12/12	8	68.48	3	68.80	68.30	5	3,051	0.16%
2019/12/11	9	69.04	13	68.80	69.10	-4	3,065	-0.13%
2019/12/10	52	68.79	7	68.86	68.60	45	3,069	1.47%
2019/12/09	14	70.04	7	69.87	69.70	7	3,076	0.23%
2019/12/06	11	70.46	15	70.41	69.90	-4	3,088	-0.13%
2019/12/05	11	70.55	10	70.96	71.40	1	3,087	0.03%
2019/12/04	48	69.49	0	0.00	69.40	48	3,132	1.53%
2019/12/03	7	69.94	7	69.84	69.90	0	3,146	0.00%
2019/12/02	32	69.47	6	69.73	69.70	26	3,154	0.82%
2019/11/29	24	71.22	12	70.89	70.30	12	3,160	0.38%
2019/11/28	87	72.79	239	73.61	72.00	-152	3,218	-4.72%	大賣/鉅額交易
2019/11/27	5	70.94	4	70.43	70.30	1	3,154	0.03%
2019/11/26	11	71.98	23	71.79	71.20	-12	3,153	-0.38%
2019/11/25	7	71.23	14	71.38	71.30	-7	3,137	-0.22%
2019/11/22	92	70.51	23	70.32	70.50	69	3,105	2.22%
2019/11/21	21	67.97	32	67.38	68.40	-11	3,075	-0.36%
2019/11/20	22	68.99	15	69.05	68.80	7	3,073	0.23%
2019/11/19	72	70.28	26	69.66	70.00	46	3,061	1.50%
2019/11/18	66	70.82	2	71.00	70.50	64	3,025	2.12%
2019/11/15	71	71.08	9	71.31	70.60	62	3,020	2.05%
2019/11/14	47	71.15	15	71.54	70.60	32	3,015	1.06%
2019/11/13	25	73.30	22	73.42	73.40	3	2,969	0.10%
2019/11/12	54	73.68	68	73.71	74.50	-14	2,953	-0.47%
2019/11/11	77	73.69	540	70.89	71.10	-463	2,908	-15.92%	大賣/鉅額交易
2019/11/08	31	78.42	22	78.19	78.10	9	2,805	0.32%
2019/11/07	101	79.10	95	79.40	78.00	6	2,766	0.22%	大買/
2019/11/06	53	80.01	63	80.31	78.00	-10	2,711	-0.37%
2019/11/05	73	80.78	57	80.76	81.00	16	2,646	0.60%
2019/11/04	81	81.69	74	81.44	80.60	7	2,590	0.27%
2019/11/01	103	79.14	123	78.90	78.80	-20	2,446	-0.82%	大買/大賣/
2019/10/31	211	80.12	170	78.86	76.10	41	2,295	1.79%	大買/大賣/
2019/10/30	239	80.11	227	80.25	80.90	12	2,036	0.59%	大買/大賣/
2019/10/29	42	73.45	79	74.43	76.30	-37	1,682	-2.20%
2019/10/28	29	69.33	27	70.03	69.40	2	1,631	0.12%
2019/10/25	14	70.49	17	69.78	69.20	-3	1,729	-0.17%
2019/10/24	56	70.25	43	70.05	69.30	13	1,694	0.77%
2019/10/23	27	69.02	11	68.67	68.30	16	1,612	0.99%
2019/10/22	23	67.49	38	68.04	68.20	-15	1,591	-0.94%
2019/10/21	7	65.91	2	65.80	65.60	5	1,542	0.32%
2019/10/18	22	66.01	8	66.40	65.60	14	1,547	0.90%
2019/10/17	20	66.11	2	66.20	66.20	18	1,550	1.16%
2019/10/16	1	65.90	3	65.63	65.20	-2	1,551	-0.13%
2019/10/15	0	0.00	3	65.20	65.10	-3	1,563	-0.19%
2019/10/14	11	66.21	11	66.43	65.70	0	1,574	0.00%
2019/10/09	5	66.90	9	67.46	67.10	-4	1,556	-0.26%
2019/10/08	13	66.44	8	66.39	66.10	5	1,538	0.33%
2019/10/07	4	66.75	9	66.68	66.20	-5	1,549	-0.32%
2019/10/04	3	65.97	10	65.82	66.00	-7	1,545	-0.45%
2019/10/03	24	65.02	3	65.00	64.90	21	1,544	1.36%
2019/10/02	4	65.03	6	65.20	65.20	-2	1,586	-0.13%
2019/10/01	6	64.80	0	0.00	64.70	6	1,600	0.37%
2019/09/27	2	64.95	2	64.50	65.00	0	1,619	0.00%
2019/09/26	28	66.82	56	67.16	65.50	-28	1,644	-1.70%
2019/09/25	3	65.30	1	64.50	64.30	2	1,645	0.12%
2019/09/24	8	65.79	1	65.80	65.80	7	1,692	0.41%
2019/09/23	0	0.00	41	65.00	64.80	-41	1,721	-2.38%
2019/09/20	0	0.00	1	65.40	64.60	-1	1,799	-0.06%
2019/09/19	6	64.55	1	64.30	64.90	5	1,799	0.28%
2019/09/18	0	0.00	1	64.20	64.10	-1	1,795	-0.06%
2019/09/17	2	64.10	3	64.27	64.00	-1	1,795	-0.06%
2019/09/16	4	64.00	6	64.23	63.90	-2	1,800	-0.11%
2019/09/12	1	65.30	0	0.00	65.00	1	1,802	0.06%
2019/09/11	4	65.90	2	65.90	64.90	2	1,804	0.11%
2019/09/10	39	66.66	6	66.67	66.50	33	1,788	1.85%
2019/09/09	18	67.60	14	67.76	67.50	4	1,783	0.22%
2019/09/06	46	68.91	14	69.02	68.50	32	1,792	1.79%
2019/09/05	5	67.84	8	67.71	68.00	-3	1,739	-0.17%
2019/09/04	2	67.10	2	67.40	67.30	0	1,729	0.00%
2019/09/03	5	66.74	10	68.01	66.50	-5	1,720	-0.29%
2019/09/02	42	68.60	41	68.46	68.50	1	1,704	0.06%
2019/08/30	9	67.36	124	65.94	66.70	-115	1,632	-7.04%	大賣/鉅額交易
2019/08/29	112	64.74	0	0.00	64.70	112	1,607	6.97%	大買/鉅額交易
2019/08/28	0	0.00	4	65.35	64.70	-4	1,625	-0.25%
2019/08/27	1	64.30	2	64.40	64.40	-1	1,629	-0.06%
2019/08/26	2	64.90	1	64.30	64.40	1	1,635	0.06%
2019/08/23	8	64.68	4	65.18	66.00	4	1,639	0.24%
2019/08/22	1	66.50	0	0.00	66.40	1	1,622	0.06%
2019/08/21	3	65.87	0	0.00	66.00	3	1,624	0.18%
2019/08/20	4	66.33	4	66.00	65.90	0	1,641	0.00%
2019/08/19	3	66.60	3	66.03	66.40	0	1,659	0.00%
2019/08/15	3	64.03	0	0.00	64.40	3	1,662	0.18%
2019/08/14	5	65.82	14	65.79	65.60	-9	1,661	-0.54%
2019/08/13	1	64.10	0	0.00	64.00	1	1,654	0.06%
2019/08/12	2	64.85	5	64.70	65.00	-3	1,666	-0.18%
2019/08/08	14	64.43	4	64.38	65.10	10	1,670	0.60%
2019/08/07	5	64.48	1	64.50	64.20	4	1,663	0.24%
2019/08/06	5	62.88	10	63.75	65.10	-5	1,668	-0.30%
2019/08/05	5	65.28	9	65.50	64.60	-4	1,670	-0.24%
2019/08/02	24	64.33	13	64.53	64.10	11	1,681	0.65%
2019/08/01	10	67.18	1	66.50	67.30	9	1,677	0.54%
2019/07/31	15	68.13	14	68.35	68.70	1	1,655	0.06%
2019/07/30	48	69.91	36	70.29	69.20	12	1,630	0.74%
2019/07/29	22	70.67	58	70.12	72.20	-36	1,553	-2.32%
2019/07/26	9	65.28	8	65.29	65.70	1	1,434	0.07%
2019/07/25	9	63.64	10	63.44	63.80	-1	1,425	-0.07%
2019/07/24	11	64.98	3	65.10	64.20	8	1,410	0.57%
2019/07/23	14	66.36	11	66.49	66.60	3	1,416	0.21%
2019/07/22	7	65.03	5	65.42	65.50	2	1,414	0.14%
2019/07/19	8	65.73	3	66.10	64.90	5	1,425	0.35%
2019/07/18	11	66.15	5	66.46	65.80	6	1,436	0.42%
2019/07/17	4	65.45	12	65.85	67.30	-8	1,457	-0.55%
2019/07/16	5	66.30	5	66.88	66.10	0	1,508	0.00%
2019/07/15	7	66.76	15	66.99	67.10	-8	1,507	-0.53%
2019/07/12	9	67.61	3	67.93	67.40	6	1,534	0.39%
2019/07/11	4	67.55	54	67.88	68.50	-50	1,532	-3.26%
2019/07/10	12	69.00	7	68.53	69.30	5	1,510	0.33%
2019/07/09	6	68.03	3	67.43	68.10	3	1,503	0.20%
2019/07/08	18	67.77	22	67.20	67.60	-4	1,512	-0.26%
2019/07/05	14	70.21	10	70.32	69.90	4	1,501	0.27%
2019/07/04	7	69.87	13	69.94	70.10	-6	1,503	-0.40%
2019/07/03	8	69.58	4	70.13	69.90	4	1,500	0.27%
2019/07/02	16	69.24	34	70.21	69.90	-18	1,503	-1.20%
2019/07/01	10	69.15	27	68.83	68.90	-17	1,449	-1.17%
2019/06/28	11	65.40	28	65.72	66.20	-17	1,413	-1.20%
2019/06/27	49	65.03	18	65.51	66.00	31	1,407	2.20%
2019/06/26	0	0.00	11	61.15	61.60	-11	1,354	-0.81%
2019/06/25	5	60.46	4	60.55	60.20	1	1,370	0.07%
2019/06/24	0	0.00	3	60.40	60.60	-3	1,368	-0.22%
2019/06/21	7	61.10	8	61.16	60.70	-1	1,370	-0.07%
2019/06/20	13	61.53	3	61.33	61.90	10	1,367	0.73%
2019/06/19	9	60.20	14	60.21	60.20	-5	1,362	-0.37%
2019/06/18	4	59.85	3	60.07	59.70	1	1,372	0.07%
2019/06/17	7	59.40	2	59.70	60.20	5	1,376	0.36%
2019/06/14	5	59.94	16	60.38	59.90	-11	1,385	-0.79%
2019/06/13	3	59.07	2	59.15	58.80	1	1,379	0.07%
2019/06/12	2	58.50	4	58.75	59.20	-2	1,401	-0.14%
2019/06/11	3	58.20	1	58.20	58.20	2	1,434	0.14%
2019/06/10	1	58.20	12	58.18	58.10	-11	1,453	-0.76%
2019/06/06	0	0.00	4	57.50	57.50	-4	1,461	-0.27%
2019/06/05	8	58.36	7	58.13	57.50	1	1,485	0.07%
2019/06/04	12	59.29	3.7	59.33	59.00	8.3	1,496	0.56%
2019/06/03	5	56.74	2	56.50	57.80	3	1,513	0.20%
2019/05/31	2	57.65	3	57.40	57.30	-1	1,517	-0.07%
2019/05/30	12	57.90	3	57.47	57.50	9	1,532	0.59%
2019/05/29	3	57.23	2	57.20	56.70	1	1,554	0.06%
2019/05/28	4	57.28	91	55.70	57.10	-87	1,564	-5.56%
2019/05/27	3	55.20	31	55.10	55.40	-28	1,575	-1.78%
2019/05/24	34	53.56	3	53.80	54.40	31	1,609	1.93%
2019/05/23	3	51.37	1	50.60	50.10	2	1,621	0.12%
2019/05/22	6	53.33	14	53.78	53.10	-8	1,643	-0.49%
2019/05/21	15	53.45	7	53.19	53.50	8	1,700	0.47%
2019/05/20	2	53.45	23	54.70	54.00	-21	1,759	-1.19%
2019/05/17	21	57.21	3	56.00	55.60	18	1,801	1.00%
2019/05/16	1	57.80	4	58.10	57.90	-3	1,833	-0.16%
2019/05/15	86	60.37	17	59.40	59.70	69	1,882	3.67%
2019/05/14	13	56.78	15	57.41	59.40	-2	1,892	-0.11%
2019/05/13	4	58.88	0	0.00	58.30	4	1,938	0.21%
2019/05/10	4	60.90	93	61.60	60.40	-89	1,982	-4.49%
2019/05/09	95	59.64	13	59.73	60.00	82	1,962	4.18%
2019/05/08	1	57.30	3	57.40	57.60	-2	1,937	-0.10%
2019/05/07	2	57.90	0	0.00	58.10	2	1,964	0.10%
2019/05/06	4	57.18	21	57.55	57.10	-17	1,977	-0.86%
2019/05/03	9	59.71	8	59.66	60.00	1	1,973	0.05%
2019/05/02	7	60.50	5	60.12	60.50	2	1,967	0.10%
2019/04/30	6	58.95	1	59.00	59.00	5	1,979	0.25%
2019/04/29	11	58.92	4	58.43	58.40	7	2,006	0.35%
2019/04/26	2.1	61.32	0	0.00	61.30	2.1	2,016	0.10%
2019/04/25	4	64.03	4	63.73	63.70	0	2,030	0.00%
2019/04/24	1	63.60	1	65.40	64.80	0	2,041	0.00%
2019/04/23	13	64.97	3	64.33	64.70	10	2,081	0.48%
2019/04/22	6.1	65.10	25	64.66	66.10	-18.9	2,109	-0.90%
2019/04/19	3	59.27	2	59.80	60.50	1	2,143	0.05%
2019/04/18	8	60.34	16	59.09	59.20	-8	2,157	-0.37%
2019/04/17	10	62.22	2	62.15	62.00	8	2,163	0.37%
2019/04/16	8	63.44	4	63.50	63.30	4	2,176	0.18%
2019/04/15	2	62.10	4	63.80	64.50	-2	2,219	-0.09%
2019/04/12	9	62.28	2	62.05	62.20	7	2,229	0.31%
2019/04/11	13	63.52	14	65.35	63.20	-1	2,232	-0.04%
2019/04/10	14	67.00	0	0.00	66.00	14	2,218	0.63%
2019/04/09	4	66.58	4	66.88	66.50	0	2,218	0.00%
2019/04/08	27	66.70	41	66.51	67.70	-14	2,241	-0.62%
2019/04/03	4	64.20	0	0.00	64.20	4	2,272	0.18%
2019/04/02	23	64.10	2	64.05	64.10	21	2,384	0.88%
2019/04/01	31	62.24	7	64.50	64.90	24	2,446	0.98%
2019/03/29	99	61.67	3	61.90	61.50	96	2,433	3.94%
2019/03/28	10	62.76	2	63.25	62.60	8	2,447	0.33%
2019/03/27	4	65.43	0	0.00	65.50	4	2,488	0.16%
2019/03/26	5	65.56	2	65.25	65.30	3	2,515	0.12%
2019/03/25	34	65.66	2	64.95	65.50	32	2,572	1.24%
2019/03/22	103	67.63	2	67.60	67.00	101	2,644	3.82%	大買/鉅額交易
2019/03/21	19	67.77	8	67.86	68.00	11	2,791	0.39%
2019/03/20	0	0.00	3	67.27	67.00	-3	2,852	-0.11%
2019/03/19	4	66.93	10	67.03	66.70	-6	2,903	-0.21%
2019/03/18	42	68.96	0	0.00	67.90	42	2,942	1.43%
2019/03/15	12	69.22	2	69.95	70.00	10	2,981	0.34%
2019/03/14	5	70.62	8	70.34	70.80	-3	3,036	-0.10%
2019/03/13	5.1	67.72	2	68.70	68.00	3.1	3,009	0.10%
2019/03/12	3.1	67.58	32	67.19	67.10	-28.9	3,008	-0.96%
2019/03/11	9	66.12	1	66.00	66.10	8	2,994	0.27%
2019/03/08	4	64.98	3	66.80	68.00	1	2,967	0.03%
2019/03/07	130	68.36	0	0.00	66.30	130	2,941	4.42%	大買/鉅額交易
2019/03/06	6	70.70	2.1	70.59	70.40	3.9	2,893	0.13%
2019/03/05	1.1	71.35	3	71.20	70.70	-1.9	2,877	-0.07%
2019/03/04	4.1	71.36	5	71.74	72.80	-0.9	2,847	-0.03%
2019/02/27	7	69.87	0	0.00	69.70	7	2,815	0.25%
2019/02/26	5	70.20	5	70.76	69.60	0	2,800	0.00%
2019/02/25	80.1	70.67	83	68.03	71.80	-2.9	2,776	-0.10%
2019/02/22	13	67.30	17	67.62	66.90	-4	2,721	-0.15%
2019/02/21	14	69.92	7	69.91	69.70	7	2,679	0.26%
2019/02/20	44	72.55	20.2	72.87	72.10	23.8	2,639	0.90%
2019/02/19	22.1	71.45	22	71.95	73.10	0.1	2,573	0.00%
2019/02/18	27	64.76	25	63.79	68.70	2	2,509	0.08%
2019/02/15	44.1	62.46	3	63.10	62.50	41.1	2,452	1.68%
2019/02/14	52	61.34	52	59.89	62.50	0	2,405	0.00%
2019/02/13	11	58.06	3	58.20	57.80	8	2,345	0.34%
2019/02/12	52.1	58.44	9	57.80	58.80	43.1	2,316	1.86%
2019/02/11	5	54.62	33.2	52.55	56.10	-28.2	2,253	-1.25%
2019/01/30	4	50.90	2	51.00	51.00	2	2,193	0.09%
2019/01/29	2	51.00	5	51.28	51.00	-3	2,178	-0.14%
2019/01/28	15	52.31	3	51.97	52.00	12	2,168	0.55%
2019/01/25	24.2	49.67	1	50.40	50.60	23.2	2,134	1.09%
2019/01/24	4	49.48	2	49.88	49.30	2	2,113	0.09%
2019/01/23	5	49.59	3	49.72	49.60	2	2,101	0.10%
2019/01/22	3	50.20	2	50.35	50.00	1	2,092	0.05%
2019/01/21	3	50.75	6	50.07	49.20	-3	2,064	-0.15%
2019/01/18	10	52.33	56	51.13	50.80	-46	2,027	-2.27%
2019/01/17	1	52.50	42	53.59	53.00	-41	1,974	-2.08%
2019/01/16	51	52.70	36	52.39	52.50	15	1,941	0.77%
2019/01/15	37	51.94	12.3	52.35	52.90	24.7	1,909	1.29%
2019/01/14	9.3	49.77	50	50.14	50.40	-40.7	1,844	-2.21%
2019/01/11	73.4	49.06	54	48.00	50.20	19.4	1,779	1.09%
2019/01/10	24.3	45.86	3	46.17	45.85	21.3	1,672	1.27%
2019/01/09	5.2	46.40	17	47.01	46.05	-11.8	1,637	-0.72%
2019/01/08	6	45.54	14	45.36	45.00	-8	1,587	-0.50%
2019/01/07	10.1	44.02	11	45.69	46.20	-0.9	1,556	-0.06%
2019/01/04	6	42.52	7	42.84	42.70	-1	1,503	-0.07%
2019/01/03	12	44.20	8	43.78	43.60	4	1,477	0.27%
2019/01/02	2	45.70	7	45.41	45.40	-5	1,450	-0.34%
2018/12/28	2	44.88	1	45.05	45.30	1	1,426	0.07%
2018/12/27	9	46.62	5	46.33	46.00	4	1,401	0.29%
2018/12/26	27	47.41	28	47.54	45.30	-1	1,353	-0.07%
2018/12/25	26	47.28	13	46.99	49.00	13	1,280	1.02%
2018/12/24	12	44.33	38	44.48	47.30	-26	1,161	-2.24%
2018/12/22	25	43.01	11	43.34	43.00	14	1,089	1.29%
2018/12/21	2	42.20	3	43.10	43.80	-1	1,065	-0.09%
2018/12/20	21	43.50	34.5	42.92	43.90	-13.5	1,020	-1.32%
2018/12/19	25	41.64	15	41.69	42.05	10	949	1.05%
2018/12/18	13	42.83	9	42.74	42.50	4	917	0.44%
2018/12/17	20	45.12	24	44.73	44.90	-4	848	-0.47%
2018/12/14	31	44.03	65	44.20	45.00	-34	759	-4.48%
2018/12/13	7	39.91	47	41.03	41.45	-40	595	-6.71%
2018/12/12	22	37.48	32	38.33	37.70	-10	512	-1.95%
2018/12/11	16	36.41	44	37.24	38.80	-28	449	-6.22%
2018/12/10	69	39.14	47	39.08	37.60	22	389	5.65%
2018/12/07	16	39.23	178	39.60	39.60	-162	325	-49.81%	大賣/鉅額交易