興能高 (6558)-玉山券商分點個股進出

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
24.90
漲跌
▲0.30
漲幅
+1.22%
成交量
78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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/23	0	0.00	1	24.00	23.85	-1	236	-0.42%
2024/05/17	0	0.00	1	23.90	23.70	-1	238	-0.42%
2024/05/16	1	24.15	0	0.00	24.00	1	239	0.42%
2024/05/15	0	0.00	2	24.23	24.10	-2	244	-0.82%
2024/05/13	0	0.00	1	24.25	23.85	-1	247	-0.40%
2024/05/10	1	23.75	4	24.05	23.85	-3	249	-1.20%
2024/05/09	5	24.03	0	0.00	24.05	5	248	2.01%
2024/04/30	1	23.35	1	23.60	24.05	0	251	0.00%
2024/04/24	0	22.90	0	0.00	22.75	0	252	0.00%
2024/04/22	1	22.80	0	0.00	22.60	1	256	0.39%
2024/04/12	0	23.65	0	0.00	23.55	0	261	0.00%
2024/04/11	1	24.00	2	24.05	23.85	-1	262	-0.38%
2024/04/10	2	24.88	0	0.00	24.95	2	246	0.81%
2024/04/02	1	23.00	0	0.00	22.95	1	233	0.43%
2024/03/27	0	22.88	0	0.00	22.50	0	237	0.00%
2024/03/26	0	24.00	0	0.00	22.80	0	235	0.00%
2024/03/25	0	23.35	2	23.18	22.95	-2	237	-0.84%
2024/03/22	2	23.23	0	0.00	23.20	2	241	0.83%
2024/03/21	0	23.18	0	0.00	22.85	0	245	0.00%
2024/03/20	0	23.40	0	23.05	22.80	0	246	0.00%
2024/03/19	0	23.20	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	0	23.12	1	22.65	22.85	-1	269	-0.37%
2024/03/14	1	23.05	0	0.00	22.95	1	286	0.35%
2024/03/13	0	0.00	1	24.10	23.55	-1	367	-0.27%
2024/03/11	0	24.50	0	0.00	24.40	0	371	0.00%
2024/03/04	0	0.00	6	25.81	25.90	-6	465	-1.29%
2024/03/01	0	0.00	5	25.50	25.50	-5	467	-1.07%
2024/02/29	6	25.76	0	0.00	25.75	6	477	1.26%
2024/02/26	6	26.86	1	27.50	26.10	5	510	0.98%
2024/02/20	0	25.52	0	0.00	25.25	0	777	0.00%
2024/02/19	0	26.12	0	0.00	25.75	0	783	0.00%
2024/02/16	0	25.55	0	0.00	25.35	0	792	0.00%
2024/02/02	0	0.00	12	24.82	24.85	-12	831	-1.44%
2024/02/01	0	25.20	0	0.00	25.00	0	877	0.00%
2024/01/17	0	0.00	1	25.40	25.40	-1	1,010	-0.10%
2024/01/16	1	25.70	0	0.00	25.70	1	1,007	0.10%
2024/01/12	1	26.05	0	0.00	26.55	1	1,006	0.10%
2024/01/05	0	0.00	5	27.15	27.05	-5	993	-0.50%
2024/01/04	0	0.00	3	26.80	26.70	-3	989	-0.30%
2024/01/02	0	0.00	10	27.00	27.10	-10	987	-1.01%
2023/12/27	0	0.00	5	27.55	27.55	-5	980	-0.51%
2023/12/19	0	0.00	1	26.95	27.00	-1	966	-0.10%
2023/12/18	3	27.33	0	0.00	27.30	3	962	0.31%
2023/12/13	1	27.35	5	27.40	27.35	-4	950	-0.42%
2023/12/12	6	27.30	0	0.00	27.30	6	946	0.63%
2023/12/11	5	28.41	2	28.25	28.00	3	930	0.32%
2023/12/08	28	30.30	2	30.90	29.45	26	911	2.85%
2023/12/07	2	28.30	1	28.60	28.60	1	828	0.12%
2023/12/05	1	28.20	0	0.00	28.10	1	819	0.12%
2023/12/04	1	29.25	0	0.00	29.10	1	807	0.12%
2023/12/01	0	0.00	1	29.20	28.90	-1	793	-0.13%
2023/11/30	6	30.01	4	29.76	29.75	2	779	0.26%
2023/11/29	1	29.25	5	29.38	29.20	-4	742	-0.54%
2023/11/28	7	27.93	5	28.15	28.00	2	712	0.28%
2023/11/27	2	27.85	0	0.00	27.80	2	707	0.28%
2023/11/24	0	0.00	2	28.55	28.65	-2	695	-0.29%
2023/11/22	0	0.00	3	28.55	28.75	-3	648	-0.46%
2023/11/21	10	29.32	4	29.95	29.45	6	625	0.96%
2023/11/20	12	29.17	29	30.03	30.25	-17	541	-3.14%
2023/11/17	3	27.27	2	27.50	27.50	1	406	0.25%
2023/11/16	1	24.85	1	25.00	25.00	0	333	0.00%
2023/11/13	0	0.00	1	26.20	26.20	-1	305	-0.33%
2023/11/10	1	25.90	0	0.00	26.00	1	287	0.35%
2023/11/09	1	26.85	0.1	26.70	26.80	0.9	272	0.33%
2023/11/08	1	25.55	1	26.20	25.70	0	225	0.00%
2023/11/07	11	25.42	10	25.90	25.00	1	195	0.51%
2023/11/06	2	23.73	0	0.00	24.00	2	151	1.32%
2023/11/03	1	24.40	5	24.50	24.50	-4	126	-3.16%
2023/10/27	1	21.30	0	0.00	21.10	1	91	1.09%
2023/10/23	0	0.00	0.2	21.60	21.10	-0.2	96	-0.16%
2023/10/16	1	22.50	0	0.00	22.70	1	105	0.95%
2023/10/13	0	0.00	1	22.75	22.65	-1	109	-0.91%
2023/10/11	1	22.20	0	0.00	22.45	1	113	0.88%
2023/10/06	1	22.55	0.1	22.60	22.45	0.9	115	0.78%
2023/10/05	0	0.00	1	22.60	22.60	-1	121	-0.82%
2023/08/25	0	0.00	2	23.10	23.10	-2	318	-0.63%
2023/08/24	1	22.95	0	0.00	22.85	1	321	0.31%
2023/08/23	2	23.30	0	0.00	22.70	2	334	0.60%
2023/08/21	1	23.20	0	0.00	23.15	1	366	0.27%
2023/08/18	0	0.00	1	24.40	23.75	-1	374	-0.27%
2023/08/14	1	22.60	1	22.55	22.50	0	419	0.00%
2023/08/11	0	0.00	1	23.15	23.15	-1	437	-0.23%
2023/08/10	2	22.95	0	0.00	23.00	2	504	0.40%
2023/08/08	0	0.00	2	24.08	23.90	-2	525	-0.38%
2023/08/07	1	24.25	0	0.00	24.40	1	533	0.19%
2023/08/02	0	24.90	1	24.85	24.40	-1	548	-0.18%
2023/08/01	0	0.00	1	24.85	25.05	-1	544	-0.18%
2023/07/31	1	25.25	0	0.00	25.10	1	548	0.18%
2023/07/26	1	24.80	0	0.00	24.70	1	569	0.18%
2023/07/24	3	25.00	0	0.00	24.90	3	602	0.50%
2023/07/20	1	25.70	0	0.00	25.90	1	618	0.16%
2023/07/06	0	0.00	1	28.00	27.90	-1	666	-0.15%
2023/07/05	0	0.00	2	27.70	27.25	-2	665	-0.30%
2023/07/04	0.2	27.95	0	0.00	27.90	0.2	660	0.04%
2023/07/03	0	0.00	0	27.94	27.95	0	660	0.00%
2023/06/29	2	28.40	0	0.00	28.20	2	659	0.30%
2023/06/28	0	0.00	1	28.25	28.45	-1	659	-0.15%
2023/06/27	2	28.05	0	0.00	27.75	2	665	0.30%
2023/06/26	1	28.25	2	28.10	28.00	-1	666	-0.15%
2023/06/19	1	28.80	0	0.00	28.85	1	668	0.15%
2023/06/16	1	29.45	1	29.35	29.25	0	669	0.00%
2023/06/14	1	29.85	0	0.00	29.60	1	666	0.15%
2023/06/13	1	30.10	1	30.00	30.20	0	677	0.00%
2023/06/12	1	30.35	4	30.36	30.20	-3	687	-0.44%
2023/06/09	4	31.05	2	31.05	30.90	2	714	0.28%
2023/06/07	3	32.37	1	31.80	31.95	2	719	0.28%
2023/06/06	2	33.18	3	33.07	32.90	-1	731	-0.14%
2023/06/05	3	33.68	1	33.45	33.35	2	807	0.25%
2023/06/02	3	32.92	2	32.83	33.00	1	871	0.11%
2023/06/01	1	32.10	13	32.06	32.05	-12	856	-1.40%
2023/05/29	0	0.00	2	29.90	30.20	-2	821	-0.24%
2023/05/26	2	29.30	3	29.35	28.90	-1	808	-0.12%
2023/05/24	0	0.00	1	31.20	31.15	-1	780	-0.13%
2023/05/23	1	31.30	1	31.00	31.20	0	778	0.00%
2023/05/22	1	30.65	0	0.00	30.20	1	767	0.13%
2023/05/19	2	30.00	3	29.55	29.25	-1	765	-0.13%
2023/05/18	1	29.80	7	29.81	29.90	-6	757	-0.79%
2023/05/17	3	30.07	0	0.00	30.15	3	754	0.40%
2023/05/16	3	30.55	2	30.20	29.70	1	744	0.13%
2023/05/15	3	29.10	3	29.00	28.80	0	689	0.00%
2023/05/12	0	0.00	1	26.95	27.10	-1	755	-0.13%
2023/05/10	0	0.00	2	28.95	28.90	-2	766	-0.26%
2023/05/09	0	0.00	0	28.05	28.10	0	756	0.00%
2023/05/03	2	27.95	0	0.00	27.90	2	747	0.27%
2023/05/02	5	29.28	1.6	29.56	28.90	3.4	743	0.46%
2023/04/28	4	28.74	3	29.22	28.75	1	732	0.14%
2023/04/27	2	28.30	3	27.63	28.30	-1	708	-0.14%
2023/04/26	1.6	26.77	0	0.00	27.40	1.6	698	0.22%
2023/04/25	2.1	27.86	3	27.53	27.05	-0.9	694	-0.14%
2023/04/24	0	0.00	1	27.50	27.80	-1	679	-0.15%
2023/04/21	0	0.00	1	26.25	26.20	-1	672	-0.15%
2023/04/20	2	27.65	1	28.15	27.50	1	687	0.15%
2023/04/19	0	0.00	3	28.08	27.85	-3	685	-0.44%
2023/04/18	5	28.06	13	28.45	28.25	-8	679	-1.18%
2023/04/17	1	27.65	3	27.30	27.35	-2	654	-0.31%
2023/04/14	0	27.15	1	26.85	26.90	-1	647	-0.15%
2023/04/13	1	26.60	1	26.80	26.60	0	646	0.00%
2023/04/12	2	26.80	0	0.00	26.95	2	645	0.31%
2023/04/11	1	26.80	0	0.00	26.65	1	643	0.16%
2023/04/10	0	0.00	2	27.10	27.05	-2	640	-0.31%
2023/04/07	1	26.65	0	0.00	26.50	1	638	0.16%
2023/03/30	0	0.00	1	27.00	27.05	-1	641	-0.16%
2023/03/28	1	26.30	1	26.55	26.20	0	643	0.00%
2023/03/27	4	27.30	0	0.00	27.30	4	638	0.63%
2023/03/24	6	27.08	0	0.00	27.25	6	639	0.94%
2023/03/23	2	26.60	0	0.00	26.90	2	635	0.31%
2023/03/22	2	26.65	0	0.00	26.75	2	636	0.31%
2023/03/21	0	27.04	1	26.90	26.95	-1	634	-0.16%
2023/03/20	0	26.44	3	26.02	26.30	-3	632	-0.47%
2023/03/17	0	0.00	2	26.80	26.10	-2	637	-0.31%
2023/03/16	4.1	26.38	6.1	26.28	26.30	-2	639	-0.32%
2023/03/15	3	28.28	0	0.00	27.65	3	640	0.47%
2023/03/14	16.1	28.77	6	28.03	28.45	10.1	642	1.57%
2023/03/13	2	26.85	0	0.00	26.90	2	707	0.28%
2023/03/10	0	27.47	0	0.00	27.40	0	742	0.00%
2023/03/09	1	28.35	0	0.00	28.25	1	739	0.14%
2023/03/08	6	28.83	7	28.70	29.30	-1	725	-0.14%
2023/03/07	4	27.29	10	27.86	28.20	-6	662	-0.91%
2023/03/03	0	0.00	1	25.25	25.20	-1	595	-0.17%
2023/03/02	1	25.05	0	0.00	24.95	1	633	0.16%
2023/03/01	0	25.80	3	25.42	25.30	-3	730	-0.41%
2023/02/24	1	25.80	1	25.70	25.45	0	763	0.00%
2023/02/23	4	25.90	5	25.51	25.50	-1	762	-0.13%
2023/02/22	1	25.35	6	25.43	25.40	-5	759	-0.66%
2023/02/21	4	26.11	2	25.90	25.75	2	756	0.26%
2023/02/20	2	26.38	1	26.65	26.50	1	753	0.13%
2023/02/17	5	25.71	1	26.05	26.05	4	743	0.54%
2023/02/15	2	25.35	5	25.25	25.05	-3	739	-0.41%
2023/02/14	3	25.88	0	0.00	25.50	3	734	0.41%
2023/02/13	0	0.00	1	25.40	25.25	-1	725	-0.14%
2023/02/10	11	27.02	10	26.88	26.10	1	719	0.14%
2023/02/09	6	24.80	5	24.70	25.95	1	646	0.15%
2023/02/08	3	23.62	0	0.00	23.60	3	628	0.48%
2023/02/07	0	0.00	2	23.45	23.70	-2	657	-0.30%
2023/02/06	0	24.40	2	23.73	23.55	-2	688	-0.29%
2023/02/03	1	24.10	2	24.00	23.95	-1	695	-0.14%
2023/02/02	1	24.00	0	0.00	23.90	1	692	0.14%
2023/02/01	2	23.80	0	0.00	23.80	2	689	0.29%
2023/01/30	1	22.85	0	0.00	23.00	1	685	0.15%
2023/01/16	1	22.70	0	0.00	22.50	1	681	0.15%
2023/01/12	2	22.40	0	0.00	22.15	2	680	0.29%
2023/01/11	0	0.00	2	22.30	22.25	-2	679	-0.29%
2023/01/10	2	23.70	1	22.90	22.70	1	676	0.15%
2023/01/06	0	22.35	0	0.00	22.15	0	651	0.00%
2022/12/22	1	21.85	2	21.95	21.95	-1	642	-0.16%
2022/12/20	0	0.00	1	22.05	21.85	-1	641	-0.16%
2022/12/09	0	24.80	0	0.00	24.30	0	615	0.00%
2022/12/07	2	24.78	0	0.00	24.70	2	601	0.33%
2022/12/06	3	26.35	6	26.81	26.15	-3	581	-0.52%
2022/12/05	28	27.29	17	27.75	27.35	11	567	1.94%
2022/12/02	1	26.45	0	0.00	26.50	1	467	0.21%
2022/12/01	0	0.00	1	24.45	24.10	-1	426	-0.23%
2022/11/30	1	24.15	0	0.00	24.20	1	419	0.24%
2022/11/29	0	0.00	14	25.13	24.05	-14	411	-3.40%
2022/11/28	1	23.95	0	0.00	23.85	1	388	0.26%
2022/11/25	0	0.00	3	24.20	24.45	-3	382	-0.79%
2022/11/24	5	24.64	4	24.45	24.50	1	369	0.27%
2022/11/23	28	24.16	16	24.26	25.00	12	332	3.61%
2022/11/22	1	22.65	2	22.75	22.75	-1	235	-0.42%
2022/11/15	1	20.60	0	0.00	20.65	1	204	0.49%
2022/11/10	0	0.00	2	20.50	20.45	-2	198	-1.01%
2022/11/08	1	20.90	4	21.20	20.85	-3	196	-1.52%
2022/11/07	0	0.00	2.2	21.94	21.65	-2.2	193	-1.14%
2022/11/04	0	0.00	0.1	21.10	21.40	-0.1	186	-0.03%
2022/11/03	4.3	21.40	3	21.42	21.65	1.3	177	0.71%
2022/11/02	4	19.71	4.4	19.44	20.75	-0.4	147	-0.27%
2022/11/01	2	18.78	1	18.90	18.90	1	116	0.86%
2022/10/21	1	16.85	0	0.00	16.50	1	109	0.92%
2022/09/26	0	20.75	0	0.00	19.50	0	113	0.00%
2022/09/22	1	19.85	0	0.00	20.25	1	114	0.88%
2022/09/08	1	21.25	0	0.00	21.35	1	108	0.92%
2022/09/05	0	22.85	0	0.00	22.00	0	108	0.00%
2022/08/31	0	22.70	0	0.00	22.70	0	110	0.00%
2022/08/26	0	0.00	2	23.00	23.00	-2	103	-1.92%
2022/08/25	0	0.00	0	23.00	22.85	0	106	-0.04%
2022/08/24	0	0.00	0	22.75	22.45	0	101	-0.01%
2022/08/22	1	23.00	0	23.05	23.00	1	104	0.96%
2022/08/19	2	22.63	0	0.00	22.60	2	101	1.98%
2022/08/18	2	22.25	0	0.00	22.30	2	99	2.00%
2022/08/15	0	0.00	1	22.70	22.90	-1	100	-0.99%
2022/08/12	4	22.49	0	0.00	22.85	4	99	4.02%
2022/07/21	1	21.50	1	21.65	22.05	0	111	0.00%
2022/07/20	0	0.00	1	21.60	21.20	-1	109	-0.91%
2022/07/12	0	20.10	0	0.00	19.95	0	110	0.01%
2022/07/11	0	21.00	0	0.00	20.60	0	110	0.01%
2022/07/01	2	20.40	2	20.55	20.00	0	121	0.01%
2022/06/30	1	21.35	0	0.00	21.35	1	118	0.85%
2022/06/27	0	0.00	1	22.45	22.60	-1	120	-0.83%
2022/06/17	0	22.75	0	0.00	22.15	0	116	0.00%
2022/06/07	0	0.00	1	24.15	24.30	-1	119	-0.84%
2022/06/06	1	24.30	1	24.30	24.40	0	119	0.00%
2022/06/01	1	24.00	0	0.00	23.85	1	118	0.84%
2022/05/24	0	23.50	0	0.00	23.10	0	122	0.00%
2022/05/18	0	0.00	1	23.30	23.10	-1	121	-0.82%
2022/05/17	0	0.00	1	23.15	23.15	-1	120	-0.83%
2022/05/12	2	22.25	0	0.00	21.80	2	117	1.70%
2022/05/11	0	23.37	0	0.00	23.10	0	115	0.01%
2022/05/10	0	24.95	0	0.00	23.40	0	115	0.00%
2022/05/09	0	24.90	0	0.00	24.10	0	113	0.00%
2022/05/03	0	26.00	0	0.00	24.65	0	114	0.00%
2022/04/26	5	26.05	0	0.00	26.05	5	113	4.42%
2022/04/25	2	26.30	0	0.00	26.25	2	112	1.78%
2022/04/20	0	0.00	1	26.90	26.95	-1	111	-0.90%
2022/04/12	1	26.70	0	0.00	26.55	1	125	0.80%
2022/03/24	0	0.00	2	29.30	29.25	-2	197	-1.01%
2022/03/18	1	28.85	0	0.00	28.80	1	201	0.50%
2022/03/09	0	0.00	1	30.15	30.05	-1	200	-0.50%
2022/03/03	1	31.40	0	0.00	31.50	1	199	0.50%
2022/03/02	0	0.00	1	30.80	30.75	-1	200	-0.50%
2022/03/01	1	30.75	1	30.40	30.90	0	201	0.00%
2022/02/25	1	30.55	0	0.00	30.60	1	202	0.49%
2022/02/17	0	0.00	1	32.00	31.85	-1	209	-0.48%
2022/02/10	0	0.00	1	32.95	32.95	-1	216	-0.46%
2022/02/08	1	32.45	0	0.00	32.10	1	219	0.46%
2022/02/07	0	0.00	1	32.15	31.95	-1	219	-0.46%
2022/01/26	1	31.50	0	0.00	31.50	1	220	0.46%
2022/01/21	1	33.00	0	0.00	32.60	1	251	0.40%
2022/01/19	0	32.40	3	32.23	33.00	-3	252	-1.19%
2022/01/17	1	32.50	0	0.00	32.55	1	256	0.39%
2022/01/10	1	33.80	3	33.88	33.30	-2	256	-0.78%
2022/01/07	2	33.73	0	0.00	33.80	2	256	0.78%
2022/01/06	0	0.00	1	34.20	34.20	-1	253	-0.39%
2022/01/05	0	0.00	0.1	35.15	34.75	-0.1	250	-0.05%
2022/01/04	3.1	36.92	1	35.85	35.85	2.1	241	0.88%
2022/01/03	1	34.20	7	34.41	36.30	-6	203	-2.95%
2021/12/30	5	33.05	0	0.00	33.00	5	179	2.79%
2021/12/27	0	0.00	1	32.40	32.35	-1	178	-0.56%
2021/12/24	2	32.90	0	0.00	32.55	2	178	1.12%
2021/12/15	0	0.00	1	31.90	31.80	-1	181	-0.55%
2021/12/10	0	0.00	1	33.15	33.15	-1	178	-0.56%
2021/12/09	1	33.80	2	34.35	33.95	-1	178	-0.56%
2021/12/08	1	33.80	0	0.00	33.70	1	176	0.57%
2021/11/26	1	32.70	0	0.00	32.45	1	183	0.55%
2021/11/24	1	33.95	1	34.40	33.90	0	181	0.00%
2021/11/23	1	34.00	1	34.80	33.90	0	181	0.00%
2021/11/08	0	0.00	4	33.25	33.15	-4	193	-2.07%
2021/11/05	4	32.91	2	32.60	32.50	2	203	0.98%
2021/11/03	2	33.50	3	33.25	33.35	-1	210	-0.47%
2021/11/02	1	34.80	1	34.10	33.35	0	213	0.00%
2021/11/01	4	34.90	4	34.93	34.50	0	211	0.00%
2021/10/29	5	34.55	2	33.90	34.00	3	205	1.46%
2021/10/27	0	0.00	1	32.50	32.60	-1	191	-0.52%
2021/10/22	1	30.90	0	0.00	30.95	1	199	0.50%
2021/10/21	1	32.20	1	31.70	31.50	0	211	0.00%
2021/10/20	0	0.00	1	31.40	31.50	-1	222	-0.45%
2021/10/13	5	29.00	0	0.00	29.20	5	303	1.65%
2021/10/04	1	30.00	0	0.00	29.55	1	346	0.29%
2021/09/30	0	0.00	1	32.10	31.95	-1	349	-0.29%
2021/09/29	0	0.00	11	31.48	31.80	-11	361	-3.04%
2021/09/27	0	0.00	10	32.00	31.60	-10	378	-2.64%
2021/09/24	0	0.00	22	31.00	30.80	-22	378	-5.81%
2021/09/23	17	30.80	0	0.00	31.00	17	387	4.38%
2021/09/13	0	0.00	1	31.30	31.40	-1	437	-0.23%
2021/09/10	1	31.30	3	31.50	31.55	-2	441	-0.45%
2021/09/06	0	0.00	1	32.70	32.60	-1	519	-0.19%
2021/09/01	1	34.10	1	34.10	33.85	0	520	0.00%
2021/08/30	1	33.85	0	0.00	33.80	1	521	0.19%
2021/08/24	1	33.55	1	33.50	33.60	0	528	0.00%
2021/08/19	1	32.80	0	0.00	32.55	1	534	0.19%
2021/08/18	0	0.00	1	34.00	34.00	-1	533	-0.19%
2021/08/16	1	34.40	0	0.00	33.30	1	528	0.19%
2021/08/13	1	35.00	0	0.00	34.65	1	529	0.19%
2021/08/11	1	36.60	0	0.00	35.30	1	533	0.19%
2021/08/10	1	37.45	45	37.78	37.30	-44	531	-8.28%
2021/08/06	0	0.00	1	38.40	38.80	-1	540	-0.18%
2021/08/05	0	0.00	28	38.90	38.65	-28	548	-5.11%
2021/08/04	74	39.24	0	0.00	38.80	74	564	13.11%
2021/08/02	1	38.25	0	0.00	38.60	1	572	0.17%
2021/07/28	1	38.50	0	0.00	39.05	1	574	0.17%
2021/07/27	3	39.98	1	41.30	39.70	2	583	0.34%
2021/07/26	0	0.00	1	41.20	40.60	-1	587	-0.17%
2021/07/23	1	39.75	1	39.55	39.75	0	578	0.00%
2021/07/21	1	38.50	2	38.60	38.50	-1	576	-0.17%
2021/07/20	2	39.97	0	0.00	39.35	2	574	0.35%
2021/07/19	2	41.45	1	41.65	40.80	1	571	0.18%
2021/07/16	0	0.00	1.1	40.04	41.00	-1.1	544	-0.20%
2021/07/15	1	38.60	0	0.00	38.80	1	542	0.18%
2021/07/13	1	39.85	1	39.15	39.25	0	551	0.00%
2021/07/12	1	38.55	0	0.00	39.20	1	543	0.18%
2021/07/08	0	0.00	2	39.23	39.35	-2	551	-0.36%
2021/07/07	5	40.00	1	39.40	39.10	4	566	0.71%
2021/07/06	3	40.40	3	39.80	40.00	0	587	0.00%
2021/07/05	3	40.75	0	0.00	40.85	3	636	0.47%
2021/07/01	1	38.70	0	0.00	38.90	1	637	0.16%
2021/06/30	0	0.00	3	39.05	39.00	-3	642	-0.47%
2021/06/25	0	0.00	2	40.65	39.70	-2	641	-0.31%
2021/06/23	0	0.00	1	39.10	38.25	-1	626	-0.16%
2021/06/21	1	38.60	2	38.60	38.70	-1	627	-0.16%
2021/06/18	1	39.85	2	40.15	39.90	-1	635	-0.16%
2021/06/17	4	40.56	0	0.00	40.65	4	646	0.62%
2021/06/16	10	42.13	16	42.28	42.00	-6	651	-0.92%
2021/06/15	0	0.00	4	38.09	39.70	-4	676	-0.59%
2021/06/11	2	37.70	0	0.00	37.60	2	776	0.26%
2021/06/10	1	37.65	0	0.00	38.00	1	785	0.13%
2021/06/04	1	39.90	1	40.00	39.40	0	818	0.00%
2021/06/02	1	39.30	0	0.00	39.15	1	827	0.12%
2021/05/28	0	0.00	2	39.65	39.70	-2	838	-0.24%
2021/05/26	1	39.40	1	38.85	39.00	0	839	0.00%
2021/05/25	0	0.00	1	39.05	38.90	-1	841	-0.12%
2021/05/24	2	38.45	1	38.60	38.50	1	845	0.12%
2021/05/21	1	39.05	0	0.00	38.30	1	848	0.12%
2021/05/20	1	37.55	1	38.30	38.00	0	856	0.00%
2021/05/18	0	0.00	1	35.55	36.05	-1	873	-0.11%
2021/05/17	3	33.63	9	33.92	32.80	-6	873	-0.69%
2021/05/14	1	36.50	0	0.00	36.35	1	864	0.12%
2021/05/13	1	36.25	0	0.00	36.65	1	862	0.12%
2021/05/12	1	38.30	3	35.30	35.30	-2	856	-0.23%
2021/05/07	0	0.00	2	42.73	43.10	-2	848	-0.24%
2021/05/06	1	41.25	0	0.00	41.40	1	847	0.12%
2021/05/05	1	41.00	1	42.30	40.95	0	846	0.00%
2021/05/04	12	41.63	0	0.00	40.90	12	847	1.42%
2021/05/03	3	44.15	0	0.00	43.25	3	837	0.36%
2021/04/28	0	0.00	5	46.89	46.75	-5	831	-0.60%
2021/04/27	5	47.00	264	46.70	46.60	-259	843	-30.70%	大賣/鉅額交易
2021/04/26	0	0.00	277	46.87	46.60	-277	842	-32.89%	大賣/鉅額交易
2021/04/23	2	47.00	353	47.03	46.75	-351	845	-41.53%	大賣/鉅額交易
2021/04/22	8	48.05	33	48.15	47.55	-25	853	-2.93%
2021/04/21	12	49.73	81	49.02	48.85	-69	847	-8.14%
2021/04/20	11	49.55	0	0.00	49.60	11	844	1.30%
2021/04/14	4.1	47.66	12	47.42	47.45	-7.9	867	-0.91%
2021/04/13	6	48.82	0	0.00	48.20	6	879	0.68%
2021/04/12	7	50.03	1	50.40	49.80	6	873	0.69%
2021/04/09	5	50.62	7	51.04	50.10	-2	863	-0.23%
2021/04/08	1	48.50	1	49.05	49.30	0	810	0.00%
2021/04/07	8	48.50	1	48.60	48.55	7	806	0.87%
2021/04/06	0	0.00	1	48.50	48.55	-1	812	-0.12%
2021/04/01	1	48.10	0	0.00	48.05	1	821	0.12%
2021/03/31	2	48.38	0	0.00	48.10	2	876	0.23%
2021/03/30	0	0.00	1	48.70	48.75	-1	884	-0.11%
2021/03/26	0	0.00	1	49.50	49.25	-1	895	-0.11%
2021/03/22	2	49.38	6	49.59	49.45	-4	918	-0.44%
2021/03/19	0	0.00	2.1	51.05	50.40	-2.1	994	-0.21%
2021/03/18	9	52.02	3	52.10	51.60	6	1,002	0.60%
2021/03/17	13.1	51.09	22	51.66	52.40	-8.9	952	-0.94%
2021/03/15	0	0.00	2	49.63	49.30	-2	931	-0.21%
2021/03/12	1	48.50	2	49.30	48.50	-1	948	-0.11%
2021/03/10	0	0.00	4	49.20	49.00	-4	1,004	-0.40%
2021/03/08	2	49.63	2	48.70	48.35	0	1,186	0.00%
2021/03/05	0	0.00	1	48.35	48.10	-1	1,211	-0.08%
2021/03/03	2	49.33	2	49.30	49.00	0	1,365	0.00%
2021/03/02	33	47.64	0	0.00	47.15	33	1,997	1.65%
2021/02/26	10	47.90	0	0.00	48.30	10	2,076	0.48%
2021/02/25	2	48.55	1	48.60	48.65	1	2,120	0.05%
2021/02/24	27	48.77	3	48.88	48.60	24	2,149	1.12%
2021/02/23	0	0.00	5	49.27	49.25	-5	2,378	-0.21%
2021/02/22	0	0.00	5	49.69	49.90	-5	2,528	-0.20%
2021/02/19	7	49.89	5	49.84	49.80	2	2,528	0.08%
2021/02/18	2	48.65	1	48.45	48.55	1	2,523	0.04%
2021/02/17	3	47.48	2	48.00	47.90	1	2,533	0.04%
2021/02/05	2	46.75	0	0.00	46.55	2	2,554	0.08%
2021/02/04	0	0.00	1	46.30	46.10	-1	2,570	-0.04%
2021/02/03	0	0.00	1	46.00	45.70	-1	2,599	-0.04%
2021/02/02	1	45.10	2	45.98	45.70	-1	2,653	-0.04%
2021/02/01	0	0.00	2	43.95	44.20	-2	2,785	-0.07%
2021/01/29	235	44.91	0	0.00	44.80	235	2,985	7.87%	大買/鉅額交易
2021/01/27	0	0.00	1	46.20	46.05	-1	3,190	-0.03%
2021/01/26	4	46.78	1	45.80	45.70	3	3,220	0.09%
2021/01/25	1	46.10	0	0.00	46.65	1	3,259	0.03%
2021/01/21	0	0.00	0.1	46.65	44.45	-0.1	3,401	0.00%
2021/01/20	1	44.75	9.1	44.99	44.75	-8.1	3,466	-0.23%
2021/01/19	5	47.73	2	48.23	47.35	3	3,526	0.09%
2021/01/18	74	45.08	1	45.75	47.15	73	3,619	2.02%
2021/01/15	105	46.68	0	0.00	46.65	105	3,762	2.79%	大買/鉅額交易
2021/01/13	7	48.40	1	48.20	48.10	6	4,148	0.14%
2021/01/12	113	47.96	6.4	48.04	47.80	106.6	4,234	2.52%	大買/鉅額交易
2021/01/11	1	49.25	2	48.70	49.00	-1	4,499	-0.02%
2021/01/08	38	49.37	0	0.00	49.35	38	4,788	0.79%
2021/01/07	0	0.00	4	50.40	50.30	-4	4,803	-0.08%
2021/01/06	6	50.11	5	50.75	49.50	1	4,851	0.02%
2021/01/05	1	52.00	2	51.85	51.60	-1	4,833	-0.02%
2021/01/04	11	52.60	11	51.62	51.70	0	4,826	0.00%
2020/12/31	46	51.13	1	51.20	51.20	45	4,816	0.93%
2020/12/30	1	51.10	1	51.00	51.10	0	4,819	0.00%
2020/12/29	15	51.37	5	51.48	51.00	10	4,819	0.21%
2020/12/28	2	51.75	0	0.00	52.20	2	4,807	0.04%
2020/12/25	4	53.43	108	53.53	52.80	-104	4,791	-2.17%	大賣/鉅額交易
2020/12/24	3	51.70	5	51.50	51.50	-2	4,732	-0.04%
2020/12/22	4	50.50	0	0.00	50.00	4	4,721	0.08%
2020/12/21	2	51.60	1	50.80	50.90	1	4,719	0.02%
2020/12/18	91	51.98	1	51.90	52.00	90	4,711	1.91%
2020/12/17	3	51.97	0	0.00	52.10	3	4,711	0.06%
2020/12/16	2	52.60	0	0.00	52.50	2	4,704	0.04%
2020/12/15	108	53.96	21	53.19	52.20	87	4,691	1.85%	大買/
2020/12/14	69	52.87	6	51.72	52.80	63	4,604	1.37%
2020/12/11	4	51.50	0	0.00	51.10	4	4,589	0.09%
2020/12/10	156	53.43	4	53.00	52.20	152	4,573	3.32%	大買/鉅額交易
2020/12/09	3	55.03	0	0.00	54.70	3	4,521	0.07%
2020/12/08	3	55.03	1	56.20	55.00	2	4,529	0.04%
2020/12/07	3	55.47	4	55.20	55.00	-1	4,591	-0.02%
2020/12/04	2	56.00	15	55.46	55.50	-13	4,599	-0.28%
2020/12/03	10	56.92	24	58.00	55.50	-14	4,602	-0.30%
2020/12/02	15	54.97	2	55.65	55.10	13	4,432	0.29%
2020/12/01	3	54.70	6	55.07	54.90	-3	4,412	-0.07%
2020/11/30	10	56.87	0	0.00	56.10	10	4,380	0.23%
2020/11/27	9	56.00	7	56.73	56.70	2	4,321	0.05%
2020/11/26	30.2	57.62	77	58.45	55.40	-46.8	4,245	-1.10%
2020/11/25	5	54.20	3	54.83	54.70	2	3,601	0.06%
2020/11/24	6	54.07	2	53.75	54.10	4	3,523	0.11%
2020/11/23	1	52.80	1	53.00	52.90	0	3,477	0.00%
2020/11/20	41	56.74	35	55.69	53.50	6	3,451	0.17%
2020/11/19	26	54.78	44	54.44	56.40	-18	3,221	-0.56%
2020/11/18	0	0.00	3	51.30	51.30	-3	3,072	-0.10%
2020/11/17	3	51.47	8	51.86	51.80	-5	3,067	-0.16%
2020/11/16	6	51.82	5	51.80	51.20	1	3,064	0.03%
2020/11/13	5.4	51.26	6	52.17	52.00	-0.6	3,051	-0.02%
2020/11/12	3	51.40	1	50.90	51.00	2	3,026	0.07%
2020/11/11	5	52.02	6	52.10	52.20	-1	3,014	-0.03%
2020/11/10	32	52.81	1	52.20	52.20	31	2,985	1.04%
2020/11/09	6	55.40	7	55.67	55.20	-1	2,932	-0.03%
2020/11/06	56	54.40	48	54.21	54.80	8	2,798	0.29%
2020/11/05	4	53.95	11	54.24	55.10	-7	2,597	-0.27%
2020/11/04	1	50.10	0	0.00	50.10	1	2,414	0.04%
2020/11/03	3	51.17	0	0.00	50.90	3	2,390	0.13%
2020/11/02	10	50.11	15	50.25	51.10	-5	2,363	-0.21%
2020/10/30	32	51.57	29	52.15	50.50	3	2,322	0.13%
2020/10/29	5	53.08	1	53.00	53.00	4	2,243	0.18%
2020/10/28	14	53.53	26	52.24	53.80	-12	2,171	-0.55%
2020/10/27	15	53.06	45	53.32	54.00	-30	2,101	-1.43%
2020/10/26	14	55.73	13	53.01	52.80	1	2,030	0.05%
2020/10/23	23	56.52	52	57.34	55.50	-29	1,939	-1.50%
2020/10/22	154	56.48	64	57.27	55.00	90	1,792	5.02%	大買/
2020/10/21	6	51.18	80	53.06	54.20	-74	1,492	-4.96%
2020/10/20	9	50.30	39	51.07	49.30	-30	1,399	-2.14%
2020/10/19	189	51.51	139	52.05	49.70	50	1,308	3.82%	大買/大賣/
2020/10/16	38	49.81	82	49.91	50.50	-44	1,035	-4.25%
2020/10/15	2	45.95	14	45.95	45.95	-12	740	-1.62%
2020/10/14	13	39.07	7	40.71	41.80	6	716	0.84%
2020/10/13	1	37.70	1	37.50	38.00	0	663	0.00%
2020/10/07	0	0.00	1	37.15	37.45	-1	676	-0.15%
2020/10/06	1	36.00	0	0.00	36.75	1	669	0.15%
2020/09/29	1	34.80	0	0.00	34.80	1	715	0.14%
2020/09/25	4	34.81	6	34.16	34.20	-2	783	-0.26%
2020/09/24	1	35.30	1	35.50	35.30	0	779	0.00%
2020/09/22	2	36.55	0	0.00	37.00	2	783	0.26%
2020/09/21	1	37.70	1	38.40	37.75	0	779	0.00%
2020/09/18	0	0.00	1	38.05	38.20	-1	778	-0.13%
2020/09/17	12	37.68	1	37.75	37.75	11	778	1.41%
2020/09/16	0	0.00	1	37.65	37.50	-1	775	-0.13%
2020/09/14	0	0.00	1	38.50	38.25	-1	771	-0.13%
2020/09/11	58	39.28	0	0.00	38.50	58	766	7.56%
2020/09/10	41	41.08	12	41.40	40.35	29	739	3.92%
2020/09/09	11	39.29	2	39.63	39.20	9	667	1.35%
2020/09/08	1	38.30	24	38.75	40.15	-23	641	-3.58%
2020/09/03	0	0.00	6	36.37	36.40	-6	650	-0.92%
2020/09/02	3	37.40	0	0.00	36.60	3	656	0.46%
2020/09/01	4	37.40	4	37.04	37.50	0	658	0.00%
2020/08/26	1	36.05	1	36.70	36.05	0	711	0.00%
2020/08/25	1	35.75	4	35.23	35.75	-3	713	-0.42%
2020/08/24	3	35.07	0	0.00	34.80	3	717	0.42%
2020/08/21	1	34.00	0	0.00	33.85	1	722	0.14%
2020/08/20	12	33.96	1	32.45	32.45	11	722	1.52%
2020/08/19	10	36.58	1	35.60	35.75	9	722	1.25%
2020/08/18	1	37.00	1	36.75	36.75	0	732	0.00%
2020/08/17	1	36.85	1	36.60	36.80	0	740	0.00%
2020/08/14	1	35.60	3	35.13	35.55	-2	756	-0.26%
2020/08/13	4	36.76	2	37.00	35.55	2	771	0.26%
2020/08/12	1	36.00	0	0.00	36.00	1	776	0.13%
2020/08/11	3	35.40	1	34.50	34.35	2	791	0.25%
2020/08/07	1	36.05	0	0.00	36.10	1	844	0.12%
2020/08/05	0	0.00	1	37.10	36.60	-1	974	-0.10%
2020/08/03	1	36.15	0	0.00	36.40	1	1,169	0.09%
2020/07/31	1	36.90	0	0.00	37.05	1	1,184	0.08%
2020/07/28	1	34.90	0	0.00	34.30	1	1,211	0.08%
2020/07/27	1	36.10	0	0.00	36.10	1	1,221	0.08%
2020/07/24	1	38.90	0	0.00	38.10	1	1,250	0.08%
2020/07/23	1	39.35	0	0.00	39.15	1	1,272	0.08%
2020/07/22	0	0.00	3	40.25	40.10	-3	1,392	-0.22%
2020/07/21	1	40.00	3	39.75	39.80	-2	1,480	-0.14%
2020/07/17	0	0.00	1	40.00	39.35	-1	1,498	-0.07%
2020/07/16	1	40.15	0	0.00	40.10	1	1,510	0.07%
2020/07/15	1	39.40	0	0.00	39.60	1	1,517	0.07%
2020/07/14	10	40.05	2	39.60	39.60	8	1,531	0.52%
2020/07/10	3	40.32	0	0.00	40.25	3	1,542	0.19%
2020/07/09	0	0.00	2	42.38	42.00	-2	1,550	-0.13%
2020/07/08	1	43.00	0	0.00	43.10	1	1,551	0.06%
2020/07/07	3	44.38	4	41.90	44.50	-1	1,540	-0.06%
2020/07/06	4	41.60	1	42.00	41.65	3	1,510	0.20%
2020/07/02	0	0.00	1	41.55	41.60	-1	1,588	-0.06%
2020/07/01	1	41.40	0	0.00	41.40	1	1,597	0.06%
2020/06/30	0	0.00	1	41.00	40.70	-1	1,601	-0.06%
2020/06/24	3	40.12	0	0.00	39.90	3	1,671	0.18%
2020/06/22	0	0.00	1	41.15	41.05	-1	1,693	-0.06%
2020/06/19	0	0.00	3	40.87	41.50	-3	1,702	-0.18%
2020/06/17	1	40.55	0	0.00	40.40	1	1,694	0.06%
2020/06/16	1	40.05	2	39.80	40.05	-1	1,700	-0.06%
2020/06/15	1	39.15	7	40.01	39.15	-6	1,710	-0.35%
2020/06/12	2	39.50	0	0.00	40.45	2	1,754	0.11%
2020/06/11	15	42.28	0	0.00	41.60	15	1,769	0.85%
2020/06/10	8	43.54	0	0.00	43.60	8	1,805	0.44%
2020/06/09	2	45.45	0	0.00	44.70	2	1,796	0.11%
2020/06/08	6	45.61	0	0.00	45.25	6	1,814	0.33%
2020/06/05	0	0.00	4	45.80	45.75	-4	1,813	-0.22%
2020/06/03	6	45.80	1	45.70	45.75	5	1,814	0.28%
2020/06/02	4	45.26	4	45.39	45.55	0	1,797	0.00%
2020/05/29	7	43.26	0	0.00	43.20	7	1,761	0.40%
2020/05/28	4	44.40	0	0.00	43.70	4	1,759	0.23%
2020/05/26	1	45.40	0	0.00	44.65	1	1,769	0.06%
2020/05/25	1	43.90	0	0.00	45.10	1	1,761	0.06%
2020/05/22	4	44.15	0	0.00	44.20	4	1,763	0.23%
2020/05/21	1	46.20	2	46.25	45.55	-1	1,759	-0.06%
2020/05/20	1	44.75	0	0.00	45.20	1	1,743	0.06%
2020/05/15	1	44.20	0	0.00	45.75	1	1,712	0.06%
2020/05/14	2	47.68	1	47.45	45.65	1	1,692	0.06%
2020/05/13	2	48.25	8	48.71	48.50	-6	1,668	-0.36%
2020/05/12	9	47.91	1	47.45	48.00	8	1,629	0.49%
2020/05/11	6	47.38	10	47.48	49.05	-4	1,550	-0.26%
2020/05/08	17	45.10	3	44.73	44.60	14	1,392	1.01%
2020/05/05	0	0.00	1	43.20	43.65	-1	1,358	-0.07%
2020/05/04	1	42.55	0	0.00	42.65	1	1,357	0.07%
2020/04/30	2	44.30	1	44.05	43.85	1	1,357	0.07%
2020/04/29	1	43.90	2	44.60	44.00	-1	1,369	-0.07%
2020/04/28	2	44.00	1	44.00	44.00	1	1,375	0.07%
2020/04/27	36	46.15	33	45.94	45.35	3	1,373	0.22%
2020/04/24	5	43.98	3	44.18	44.90	2	1,277	0.16%
2020/04/23	0	0.00	1	40.65	40.85	-1	1,187	-0.08%
2020/04/20	2	41.43	1	41.30	41.80	1	1,162	0.09%
2020/04/14	0	0.00	1	41.10	42.10	-1	1,136	-0.09%
2020/04/09	1	42.75	2	43.60	41.85	-1	1,133	-0.09%
2020/04/08	12	41.92	13	43.40	42.00	-1	1,114	-0.09%
2020/04/07	3	40.27	0	0.00	40.80	3	1,066	0.28%
2020/04/06	0	0.00	2	36.90	37.10	-2	1,051	-0.19%
2020/04/01	1	38.45	0	0.00	37.85	1	1,053	0.09%
2020/03/31	3	38.17	3	37.33	38.25	0	1,094	0.00%
2020/03/30	0	0.00	1	36.50	36.50	-1	1,081	-0.09%
2020/03/27	1	31.60	2	33.05	33.20	-1	1,053	-0.09%
2020/03/26	1	29.60	0	0.00	30.20	1	1,047	0.10%
2020/03/23	0	0.00	1	26.05	25.85	-1	1,175	-0.09%
2020/03/20	0	0.00	1	28.80	28.40	-1	1,431	-0.07%
2020/03/19	2	26.70	1	26.85	26.70	1	1,428	0.07%
2020/03/18	4	30.30	1	31.55	29.65	3	1,414	0.21%
2020/03/17	1	32.90	0	0.00	32.90	1	1,364	0.07%
2020/03/16	2	36.55	1	38.85	36.55	1	1,342	0.07%
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/12	1	45.10	0	0.00	45.10	1	1,297	0.08%
2020/03/09	1	51.20	3	52.20	51.10	-2	1,294	-0.15%
2020/03/02	2	52.10	1	52.90	54.00	1	1,440	0.07%
2020/02/27	0	0.00	2	55.60	53.40	-2	1,452	-0.14%
2020/02/26	0	0.00	2	56.75	56.30	-2	1,475	-0.14%
2020/02/25	0	0.00	1	56.70	56.60	-1	1,510	-0.07%
2020/02/24	2	56.75	0	0.00	56.60	2	1,527	0.13%
2020/02/21	1	57.80	0	0.00	57.90	1	1,550	0.06%
2020/02/17	5	58.52	3	58.13	58.20	2	1,666	0.12%
2020/02/14	0	0.00	4	58.80	59.30	-4	1,682	-0.24%
2020/02/13	4	59.73	0	0.00	59.00	4	1,745	0.23%
2020/02/12	0	0.00	3	59.90	60.40	-3	1,847	-0.16%
2020/02/11	1	60.40	1	60.30	60.20	0	1,884	0.00%
2020/02/10	1	57.20	1	55.50	58.70	0	1,956	0.00%
2020/02/07	1	59.00	1	58.20	58.20	0	2,024	0.00%
2020/02/05	0	0.00	1	58.20	58.60	-1	2,244	-0.04%
2020/02/04	2	58.50	0	0.00	58.20	2	2,420	0.08%
2020/02/03	2	57.60	4	57.13	57.10	-2	2,692	-0.07%
2020/01/31	1	62.10	3	62.43	61.50	-2	3,048	-0.07%
2020/01/30	8	63.58	3	64.30	63.50	5	3,146	0.16%
2020/01/20	5	70.92	21	71.80	70.50	-16	3,153	-0.51%
2020/01/17	0	0.00	1	69.40	69.20	-1	3,182	-0.03%
2020/01/16	1	69.80	1	69.70	69.30	0	3,284	0.00%
2020/01/08	1	69.40	3	68.53	69.00	-2	3,403	-0.06%
2020/01/07	0	0.00	6	69.72	69.70	-6	3,402	-0.18%
2020/01/06	9	70.60	9	71.07	70.60	0	3,423	0.00%
2020/01/03	1	72.70	13	71.78	71.90	-12	3,450	-0.35%
2019/12/31	0	0.00	1	73.70	72.80	-1	3,465	-0.03%
2019/12/27	1	72.60	4	72.40	72.70	-3	3,452	-0.09%
2019/12/26	8	74.00	1	74.40	73.20	7	3,447	0.20%
2019/12/25	6	72.60	0	0.00	72.80	6	3,397	0.18%
2019/12/24	5	70.80	16	70.51	70.60	-11	3,384	-0.33%
2019/12/23	4	71.13	6	71.12	71.40	-2	3,437	-0.06%
2019/12/20	3	72.83	0	0.00	72.20	3	3,428	0.09%
2019/12/19	13	73.05	8	73.30	72.20	5	3,421	0.15%
2019/12/18	17	73.98	15	72.37	72.10	2	3,371	0.06%
2019/12/17	24	73.61	26	74.01	74.00	-2	3,300	-0.06%
2019/12/16	0	0.00	2	68.45	69.30	-2	3,051	-0.07%
2019/12/13	3	67.93	0	0.00	67.50	3	3,048	0.10%
2019/12/11	1	68.90	1	69.50	69.10	0	3,065	0.00%
2019/12/10	2	68.75	0	0.00	68.60	2	3,069	0.07%
2019/12/06	2	70.80	0	0.00	69.90	2	3,088	0.06%
2019/12/05	1	70.40	24	70.62	71.40	-23	3,087	-0.75%
2019/12/04	1	69.10	1	69.60	69.40	0	3,132	0.00%
2019/12/03	2	69.90	0	0.00	69.90	2	3,146	0.06%
2019/11/29	15	71.20	5	70.82	70.30	10	3,160	0.32%
2019/11/28	12	72.26	1	72.00	72.00	11	3,218	0.34%
2019/11/27	0	0.00	2	71.55	70.30	-2	3,154	-0.06%
2019/11/26	2	71.70	8	71.94	71.20	-6	3,153	-0.19%
2019/11/25	4	70.95	9	71.78	71.30	-5	3,137	-0.16%
2019/11/22	3	70.27	4	70.55	70.50	-1	3,105	-0.03%
2019/11/21	3	67.73	3	68.20	68.40	0	3,075	0.00%
2019/11/20	30	70.00	1	68.80	68.80	29	3,073	0.94%
2019/11/19	3	70.07	0	0.00	70.00	3	3,061	0.10%
2019/11/18	3	70.73	1	70.40	70.50	2	3,025	0.07%
2019/11/15	3	71.27	2	71.35	70.60	1	3,020	0.03%
2019/11/14	12	70.81	2	71.75	70.60	10	3,015	0.33%
2019/11/13	5	73.28	4	73.25	73.40	1	2,969	0.03%
2019/11/12	4	73.53	3	74.33	74.50	1	2,953	0.03%
2019/11/11	3	72.63	0	0.00	71.10	3	2,908	0.10%
2019/11/08	1	77.50	1	78.30	78.10	0	2,805	0.00%
2019/11/07	6	78.33	2	79.35	78.00	4	2,766	0.14%
2019/11/06	10	78.85	4	78.75	78.00	6	2,711	0.22%
2019/11/05	2	80.40	2	80.50	81.00	0	2,646	0.00%
2019/11/04	22	81.25	33	81.45	80.60	-11	2,590	-0.42%
2019/11/01	56	79.00	88	79.32	78.80	-32	2,446	-1.31%
2019/10/31	101	79.05	94	79.59	76.10	7	2,295	0.30%	大買/
2019/10/30	52	80.35	54	79.56	80.90	-2	2,036	-0.10%
2019/10/29	3	73.27	7	73.96	76.30	-4	1,682	-0.24%
2019/10/28	12	69.69	0	0.00	69.40	12	1,631	0.74%
2019/10/25	1	70.50	4	69.95	69.20	-3	1,729	-0.17%
2019/10/24	15	70.23	15	69.87	69.30	0	1,694	0.00%
2019/10/23	29	68.50	8	69.24	68.30	21	1,612	1.30%
2019/10/22	12	67.91	4	68.13	68.20	8	1,591	0.50%
2019/10/21	1	65.60	0	0.00	65.60	1	1,542	0.06%
2019/10/17	1	66.20	1	66.30	66.20	0	1,550	0.00%
2019/10/15	2	65.20	0	0.00	65.10	2	1,563	0.13%
2019/10/14	2	66.70	0	0.00	65.70	2	1,574	0.13%
2019/10/09	0	0.00	6	67.65	67.10	-6	1,556	-0.39%
2019/10/07	0	0.00	1	67.20	66.20	-1	1,549	-0.06%
2019/10/03	1	65.00	0	0.00	64.90	1	1,544	0.06%
2019/10/02	2	65.50	8	65.30	65.20	-6	1,586	-0.38%
2019/10/01	0	0.00	1	65.50	64.70	-1	1,600	-0.06%
2019/09/27	0	0.00	5	65.14	65.00	-5	1,619	-0.31%
2019/09/26	11	65.84	17	66.20	65.50	-6	1,644	-0.36%
2019/09/25	3	65.40	0.2	64.40	64.30	2.8	1,645	0.17%
2019/09/24	2.2	65.85	2	65.80	65.80	0.2	1,692	0.01%
2019/09/20	1	64.70	0	0.00	64.60	1	1,799	0.06%
2019/09/19	0	0.00	5	65.00	64.90	-5	1,799	-0.28%
2019/09/17	1	64.00	20	64.38	64.00	-19	1,795	-1.06%
2019/09/11	6	65.53	0	0.00	64.90	6	1,804	0.33%
2019/09/10	2	66.90	0	0.00	66.50	2	1,788	0.11%
2019/09/09	5	67.80	0	0.00	67.50	5	1,783	0.28%
2019/09/06	29	69.16	7	69.23	68.50	22	1,792	1.23%
2019/09/05	1	67.60	2	68.30	68.00	-1	1,739	-0.06%
2019/09/04	1	67.00	0	0.00	67.30	1	1,729	0.06%
2019/09/03	6	67.52	0	0.00	66.50	6	1,720	0.35%
2019/09/02	3	69.30	29	68.64	68.50	-26	1,704	-1.53%
2019/08/30	0	0.00	9	66.58	66.70	-9	1,632	-0.55%
2019/08/29	2	64.70	250	64.30	64.70	-248	1,607	-15.43%	大賣/鉅額交易
2019/08/28	0	0.00	9	65.44	64.70	-9	1,625	-0.55%
2019/08/27	2	64.50	0	0.00	64.40	2	1,629	0.12%
2019/08/26	1	64.00	1.2	64.90	64.40	-0.2	1,635	-0.01%
2019/08/23	5	65.24	9	66.00	66.00	-4	1,639	-0.24%
2019/08/22	0.2	66.50	0	0.00	66.40	0.2	1,622	0.01%
2019/08/20	3	66.00	0	0.00	65.90	3	1,641	0.18%
2019/08/19	9	64.90	4	66.38	66.40	5	1,659	0.30%
2019/08/16	0	0.00	1	64.40	64.50	-1	1,658	-0.06%
2019/08/15	5	64.40	1	64.20	64.40	4	1,662	0.24%
2019/08/14	20	65.93	6	65.88	65.60	14	1,661	0.84%
2019/08/13	1	63.90	2	64.30	64.00	-1	1,654	-0.06%
2019/08/08	3	64.60	3	64.90	65.10	0	1,670	0.00%
2019/08/07	0	0.00	6	64.65	64.20	-6	1,663	-0.36%
2019/08/06	7	62.51	2	65.05	65.10	5	1,668	0.30%
2019/08/05	1	63.90	4	65.60	64.60	-3	1,670	-0.18%
2019/08/02	14	64.69	1	64.20	64.10	13	1,681	0.77%
2019/08/01	14	66.96	3	66.97	67.30	11	1,677	0.66%
2019/07/31	7	68.06	6	68.20	68.70	1	1,655	0.06%
2019/07/30	9	69.97	2	72.15	69.20	7	1,630	0.43%
2019/07/29	3	70.40	36	69.88	72.20	-33	1,553	-2.12%
2019/07/26	4	64.80	0	0.00	65.70	4	1,434	0.28%
2019/07/25	4	63.40	1	63.80	63.80	3	1,425	0.21%
2019/07/24	9	64.83	1	64.60	64.20	8	1,410	0.57%
2019/07/23	2	66.40	3	66.90	66.60	-1	1,416	-0.07%
2019/07/19	1	65.50	0	0.00	64.90	1	1,425	0.07%
2019/07/18	4	65.88	0	0.00	65.80	4	1,436	0.28%
2019/07/17	3	65.33	3	65.10	67.30	0	1,457	0.00%
2019/07/16	3	66.70	0	0.00	66.10	3	1,508	0.20%
2019/07/15	11	66.85	18	67.04	67.10	-7	1,507	-0.46%
2019/07/12	1	67.40	22	67.31	67.40	-21	1,534	-1.37%
2019/07/11	2	67.95	1	68.50	68.50	1	1,532	0.07%
2019/07/10	2	68.05	1	68.70	69.30	1	1,510	0.07%
2019/07/09	1	67.00	11	67.24	68.10	-10	1,503	-0.67%
2019/07/08	7	67.76	7	68.17	67.60	0	1,512	0.00%
2019/07/05	2	70.30	16	69.71	69.90	-14	1,501	-0.93%
2019/07/04	0	0.00	1	70.10	70.10	-1	1,503	-0.07%
2019/07/03	5	68.76	1	69.90	69.90	4	1,500	0.27%
2019/07/02	35	68.82	16	70.19	69.90	19	1,503	1.26%
2019/07/01	12	68.98	8	68.68	68.90	4	1,449	0.28%
2019/06/28	17	65.41	8	65.18	66.20	9	1,413	0.64%
2019/06/27	11	64.06	19	65.81	66.00	-8	1,407	-0.57%
2019/06/26	1	61.00	2	61.30	61.60	-1	1,354	-0.07%
2019/06/25	17	60.65	0	0.00	60.20	17	1,370	1.24%
2019/06/24	10	60.24	3	59.70	60.60	7	1,368	0.51%
2019/06/21	4	60.88	0	0.00	60.70	4	1,370	0.29%
2019/06/20	1	61.30	9	61.86	61.90	-8	1,367	-0.59%
2019/06/19	0	0.00	3	60.27	60.20	-3	1,362	-0.22%
2019/06/18	1	59.90	4	59.98	59.70	-3	1,372	-0.22%
2019/06/17	1	59.90	0	0.00	60.20	1	1,376	0.07%
2019/06/14	1	59.40	6	60.18	59.90	-5	1,385	-0.36%
2019/06/12	0	0.00	5	59.00	59.20	-5	1,401	-0.36%
2019/06/11	0	0.00	1	58.10	58.20	-1	1,434	-0.07%
2019/06/06	0	0.00	1	57.60	57.50	-1	1,461	-0.07%
2019/06/05	6	58.00	0	0.00	57.50	6	1,485	0.40%
2019/06/04	0	0.00	1	59.10	59.00	-1	1,496	-0.07%
2019/05/29	0	0.00	3	56.93	56.70	-3	1,554	-0.19%
2019/05/28	4	57.23	0	0.00	57.10	4	1,564	0.26%
2019/05/24	1	51.10	0	0.00	54.40	1	1,609	0.06%
2019/05/23	2	51.40	0	0.00	50.10	2	1,621	0.12%
2019/05/22	0	0.00	2	53.40	53.10	-2	1,643	-0.12%
2019/05/21	1	53.20	1	53.50	53.50	0	1,700	0.00%
2019/05/20	0	0.00	30	53.00	54.00	-30	1,759	-1.71%
2019/05/17	1	56.00	4	56.00	55.60	-3	1,801	-0.17%
2019/05/15	3	59.03	0	0.00	59.70	3	1,882	0.16%
2019/05/10	31	60.24	1	61.80	60.40	30	1,982	1.51%
2019/05/09	2	60.00	1	59.50	60.00	1	1,962	0.05%
2019/05/07	1	57.90	0	0.00	58.10	1	1,964	0.05%
2019/05/06	3	57.30	0	0.00	57.10	3	1,977	0.15%
2019/05/02	1	58.60	1	60.50	60.50	0	1,967	0.00%
2019/04/30	1	58.80	0	0.00	59.00	1	1,979	0.05%
2019/04/29	7	59.11	0	0.00	58.40	7	2,006	0.35%
2019/04/26	2	61.65	0	0.00	61.30	2	2,016	0.10%
2019/04/25	3	63.47	0	0.00	63.70	3	2,030	0.15%
2019/04/24	1	65.20	6	64.72	64.80	-5	2,041	-0.24%
2019/04/19	2	59.05	2	60.45	60.50	0	2,143	0.00%
2019/04/18	6	60.48	2	61.00	59.20	4	2,157	0.19%
2019/04/17	0	0.00	1	62.40	62.00	-1	2,163	-0.05%
2019/04/16	3	63.50	1	63.50	63.30	2	2,176	0.09%
2019/04/15	1	62.50	0	0.00	64.50	1	2,219	0.05%
2019/04/12	2	62.05	2	61.70	62.20	0	2,229	0.00%
2019/04/11	3	64.00	1	62.10	63.20	2	2,232	0.09%
2019/04/10	5	66.34	61	66.23	66.00	-56	2,218	-2.52%
2019/04/09	3	67.07	1	66.50	66.50	2	2,218	0.09%
2019/04/08	6	65.33	15	65.98	67.70	-9	2,241	-0.40%
2019/04/03	3	64.10	0	0.00	64.20	3	2,272	0.13%
2019/04/02	1	64.20	1	64.50	64.10	0	2,384	0.00%
2019/04/01	2	63.85	0	0.00	64.90	2	2,446	0.08%
2019/03/29	4	61.60	0	0.00	61.50	4	2,433	0.16%
2019/03/28	2	63.55	0	0.00	62.60	2	2,447	0.08%
2019/03/27	0	0.00	1	65.80	65.50	-1	2,488	-0.04%
2019/03/26	1	65.40	1	65.40	65.30	0	2,515	0.00%
2019/03/25	1	64.70	0	0.00	65.50	1	2,572	0.04%
2019/03/22	3	67.17	0	0.00	67.00	3	2,644	0.11%
2019/03/21	2	67.30	1	68.00	68.00	1	2,791	0.04%
2019/03/20	1	67.00	0	0.00	67.00	1	2,852	0.04%
2019/03/19	3	66.97	0	0.00	66.70	3	2,903	0.10%
2019/03/18	0	0.00	3	68.43	67.90	-3	2,942	-0.10%
2019/03/15	3	69.60	0	0.00	70.00	3	2,981	0.10%
2019/03/14	4	71.20	0	0.00	70.80	4	3,036	0.13%
2019/03/13	0	0.00	1	68.20	68.00	-1	3,009	-0.03%
2019/03/12	6	66.93	0	0.00	67.10	6	3,008	0.20%
2019/03/11	1	65.90	1	68.60	66.10	0	2,994	0.00%
2019/03/07	2	68.25	0	0.00	66.30	2	2,941	0.07%
2019/03/04	0	0.00	1	73.00	72.80	-1	2,847	-0.04%
2019/02/27	0	0.00	1	70.10	69.70	-1	2,815	-0.04%
2019/02/26	1	70.00	9	69.93	69.60	-8	2,800	-0.29%
2019/02/25	3	68.13	6	70.55	71.80	-3	2,776	-0.11%
2019/02/22	3	67.27	0	0.00	66.90	3	2,721	0.11%
2019/02/21	3	69.93	0	0.00	69.70	3	2,679	0.11%
2019/02/20	4	71.88	1	72.80	72.10	3	2,639	0.11%
2019/02/19	2	71.00	5	74.02	73.10	-3	2,573	-0.12%
2019/02/15	4	63.08	4	62.63	62.50	0	2,452	0.00%
2019/02/14	9	59.37	1.1	60.32	62.50	7.9	2,405	0.33%
2019/02/13	1	58.70	0	0.00	57.80	1	2,345	0.04%
2019/02/12	23	59.16	3	58.73	58.80	20	2,316	0.86%
2019/02/11	1	51.90	4	55.18	56.10	-3	2,253	-0.13%
2019/01/29	1	51.00	0	0.00	51.00	1	2,178	0.05%
2019/01/28	0.1	51.80	3	51.77	52.00	-2.9	2,168	-0.13%
2019/01/25	0	0.00	1	49.05	50.60	-1	2,134	-0.05%
2019/01/24	1	49.30	0	0.00	49.30	1	2,113	0.05%
2019/01/23	1	49.60	2	49.55	49.60	-1	2,101	-0.05%
2019/01/22	0	0.00	1	50.80	50.00	-1	2,092	-0.05%
2019/01/21	1	49.20	0	0.00	49.20	1	2,064	0.05%
2019/01/18	3	50.87	1	51.10	50.80	2	2,027	0.10%
2019/01/17	0	0.00	1	53.20	53.00	-1	1,974	-0.05%
2019/01/16	67	53.07	3	52.40	52.50	64	1,941	3.30%
2019/01/15	1	53.60	3	52.57	52.90	-2	1,909	-0.10%
2019/01/14	2	50.05	5	51.16	50.40	-3	1,844	-0.16%
2019/01/11	172	49.77	10	49.26	50.20	162	1,779	9.11%	大買/鉅額交易
2019/01/10	34	45.58	1	44.50	45.85	33	1,672	1.97%
2019/01/09	0	0.00	7	46.09	46.05	-7	1,637	-0.43%
2019/01/07	0	0.00	14	44.28	46.20	-14	1,556	-0.90%
2019/01/04	13	41.90	10	41.85	42.70	3	1,503	0.20%
2019/01/03	65	44.15	3	44.17	43.60	62	1,477	4.20%
2019/01/02	5	44.90	0	0.00	45.40	5	1,450	0.34%
2018/12/28	8	44.80	0	0.00	45.30	8	1,426	0.56%
2018/12/27	0	0.00	32	46.38	46.00	-32	1,401	-2.28%
2018/12/26	9	45.72	2	46.65	45.30	7	1,353	0.52%
2018/12/25	28	47.00	28	47.51	49.00	0	1,280	0.00%
2018/12/24	11	43.43	6	47.07	47.30	5	1,161	0.43%
2018/12/22	0	0.00	3	43.40	43.00	-3	1,089	-0.28%
2018/12/21	6	43.12	1	43.15	43.80	5	1,065	0.47%
2018/12/20	19	42.99	7	43.88	43.90	12	1,020	1.18%
2018/12/19	2	42.00	3	41.90	42.05	-1	949	-0.11%
2018/12/18	3	42.92	0	0.00	42.50	3	917	0.33%
2018/12/17	1	44.80	2	45.40	44.90	-1	848	-0.12%
2018/12/14	6	43.29	6	44.41	45.00	0	759	0.00%
2018/12/13	0	0.00	5.2	40.61	41.45	-5.2	595	-0.86%
2018/12/12	4	37.38	7	38.71	37.70	-3	512	-0.59%
2018/12/11	7	37.30	0	0.00	38.80	7	449	1.56%
2018/12/10	7	37.80	0	0.00	37.60	7	389	1.80%
2018/12/07	5	39.30	1	39.60	39.60	4	325	1.23%