興能高 (6558)-凱基-中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
30.95
漲跌
▲2.80
漲幅
+9.95%
成交量
5,355張
產業
上市其他電子類股
205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－凱基-中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

凱基-中山券商分點個股進出
凱基-中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
2024/11/21	2	29.68	6	30.49	30.95	-4	815	-0.49%
2024/11/20	6.1	30.28	4	29.79	28.15	2.1	727	0.29%
2024/11/19	3	29.98	4	30.04	31.25	-1	510	-0.20%
2024/11/18	2	26.60	4	27.39	28.45	-2	354	-0.56%
2024/11/15	5	27.10	4	27.60	25.90	1	261	0.38%
2024/11/14	10	25.50	10	25.70	25.70	0	122	0.00%
2024/10/30	0	0.00	1	22.10	22.20	-1	105	-0.95%
2024/08/21	0	0.00	1	21.80	21.95	-1	189	-0.53%
2024/08/16	0	0.00	1	22.15	21.80	-1	197	-0.51%
2024/07/30	0	0.00	2	23.05	23.40	-2	195	-1.02%
2024/07/10	0	0.00	7	26.84	26.95	-7	194	-3.60%
2024/07/05	1	26.90	0	0.00	26.60	1	202	0.49%
2024/06/07	1	25.10	0	0.00	25.25	1	181	0.55%
2024/04/22	0	0.00	1	22.85	22.60	-1	256	-0.39%
2024/04/15	4	23.15	4	23.20	23.10	0	263	0.00%
2024/04/12	0.1	23.70	0	0.00	23.55	0.1	261	0.02%
2024/03/27	0	22.95	0	0.00	22.50	0	237	0.00%
2024/03/25	0	23.36	0	0.00	22.95	0	237	0.00%
2024/03/12	0	0.00	6	24.30	24.25	-6	368	-1.63%
2024/02/26	2	26.95	0	0.00	26.10	2	510	0.39%
2024/01/24	8	26.30	0	0.00	26.00	8	1,022	0.78%
2024/01/19	0	0.00	1	25.25	25.25	-1	1,014	-0.10%
2024/01/18	0	0.00	1	25.25	25.25	-1	1,011	-0.10%
2024/01/12	0	0.00	1	26.10	26.55	-1	1,006	-0.10%
2024/01/11	0	0.00	2	25.90	26.10	-2	1,003	-0.20%
2024/01/10	2	25.50	0	0.00	25.40	2	1,001	0.20%
2023/12/26	0	0.00	1	27.65	27.80	-1	979	-0.10%
2023/12/21	0	0.00	2	27.60	27.40	-2	972	-0.21%
2023/12/18	1	27.35	1	28.15	27.30	0	962	0.00%
2023/12/13	3	27.43	0	0.00	27.35	3	950	0.32%
2023/12/12	1	27.15	0	0.00	27.30	1	946	0.11%
2023/12/08	3	29.68	1	31.35	29.45	2	911	0.22%
2023/12/01	1	29.15	0	0.00	28.90	1	793	0.13%
2023/11/30	1	29.70	1	30.30	29.75	0	779	0.00%
2023/11/29	0	0.00	1	29.45	29.20	-1	742	-0.13%
2023/11/27	0	0.00	2	27.83	27.80	-2	707	-0.28%
2023/11/22	4	28.53	0	0.00	28.75	4	648	0.62%
2023/11/21	2	29.45	0	0.00	29.45	2	625	0.32%
2023/11/20	4	29.48	4	29.85	30.25	0	541	0.00%
2023/11/17	0	0.00	2	27.33	27.50	-2	406	-0.49%
2023/11/09	2	26.25	2	26.78	26.80	0	272	0.00%
2023/11/06	0.1	23.50	1	24.05	24.00	-0.9	151	-0.59%
2023/11/03	1	24.45	1	24.50	24.50	0	126	0.00%
2023/10/27	0	0.00	1	21.20	21.10	-1	91	-1.09%
2023/10/06	0	0.00	2	22.40	22.45	-2	115	-1.74%
2023/09/18	0	0.00	2	23.00	23.45	-2	167	-1.20%
2023/09/14	2	23.05	0	0.00	22.75	2	173	1.15%
2023/08/14	0	0.00	1	22.65	22.50	-1	419	-0.24%
2023/07/18	1	25.95	0	0.00	25.75	1	631	0.16%
2023/07/06	1	28.05	0	0.00	27.90	1	666	0.15%
2023/06/27	2	28.18	0	0.00	27.75	2	665	0.30%
2023/06/26	0.1	28.15	0	0.00	28.00	0.1	666	0.01%
2023/06/16	0	0.00	0	30.65	29.25	0	669	-0.01%
2023/06/15	0	30.18	0	0.00	30.10	0	665	0.00%
2023/06/14	2	30.23	0	0.00	29.60	2	666	0.30%
2023/06/08	0	31.00	0	0.00	31.25	0	715	0.00%
2023/06/06	0	0.00	0	33.80	32.90	0	731	0.00%
2023/06/05	1	33.70	13.1	33.74	33.35	-12.1	807	-1.50%
2023/06/02	12	33.02	2.2	33.17	33.00	9.8	871	1.13%
2023/06/01	0	0.00	2.1	31.77	32.05	-2.1	856	-0.25%
2023/05/31	0	0.00	2.6	31.04	30.95	-2.6	839	-0.31%
2023/05/26	0.1	30.30	1	30.00	28.90	-0.9	808	-0.11%
2023/05/24	0	30.80	0	0.00	31.15	0	780	0.01%
2023/05/23	1	31.30	1.1	31.17	31.20	-0.1	778	-0.02%
2023/05/22	1	30.20	2	30.62	30.20	-1	767	-0.13%
2023/05/18	0	0.00	0	30.21	29.90	0	757	0.00%
2023/05/17	0	29.85	0	30.00	30.15	0	754	0.00%
2023/05/16	1	29.35	5.4	30.08	29.70	-4.4	744	-0.59%
2023/05/15	0	0.00	2	29.00	28.80	-2	689	-0.29%
2023/05/11	0	28.15	0	29.00	27.35	0	776	0.01%
2023/05/10	0	0.00	1.2	28.99	28.90	-1.2	766	-0.15%
2023/05/09	0.1	28.20	0	0.00	28.10	0.1	756	0.01%
2023/05/08	0	0.00	0.1	28.75	28.80	-0.1	752	-0.01%
2023/05/05	0.1	28.03	0	0.00	28.40	0.1	750	0.01%
2023/05/04	0.1	27.63	0	0.00	28.05	0.1	749	0.02%
2023/05/03	0.2	28.12	0	0.00	27.90	0.2	747	0.03%
2023/05/02	0.1	29.00	0.1	29.60	28.90	0	743	0.00%
2023/04/28	0	0.00	5.2	29.19	28.75	-5.2	732	-0.71%
2023/04/27	0	0.00	2.4	28.28	28.30	-2.4	708	-0.33%
2023/04/25	0	27.95	0	0.00	27.05	0	694	0.01%
2023/04/21	0	26.40	0	0.00	26.20	0	672	0.01%
2023/04/20	0	0.00	0	28.40	27.50	0	687	0.00%
2023/04/19	1.1	28.13	0	0.00	27.85	1.1	685	0.16%
2023/04/18	0	27.95	3.3	28.55	28.25	-3.3	679	-0.49%
2023/04/17	0	0.00	3.2	27.53	27.35	-3.2	654	-0.50%
2023/04/14	2	26.60	1	26.90	26.90	1	647	0.15%
2023/04/13	1.1	26.78	0	0.00	26.60	1.1	646	0.17%
2023/04/12	0	26.80	0	27.20	26.95	0	645	-0.01%
2023/04/11	1.1	26.95	1	27.65	26.65	0.1	643	0.02%
2023/04/10	0	0.00	0.2	27.32	27.05	-0.2	640	-0.03%
2023/04/07	1.1	26.55	0	0.00	26.50	1.1	638	0.16%
2023/04/06	0	26.82	0	0.00	26.80	0	636	0.01%
2023/03/30	2	26.45	4	27.05	27.05	-2	641	-0.31%
2023/03/29	8.4	26.22	0	27.20	26.40	8.3	639	1.31%
2023/03/28	1.1	26.51	0	0.00	26.20	1.1	643	0.17%
2023/03/24	0	0.00	3.1	27.34	27.25	-3.1	639	-0.49%
2023/03/23	2.1	26.50	0	0.00	26.90	2.1	635	0.32%
2023/03/22	0.1	26.90	0.1	27.10	26.75	0.1	636	0.01%
2023/03/21	0	0.00	0.5	26.78	26.95	-0.5	634	-0.07%
2023/03/20	2.2	26.14	0	26.80	26.30	2.1	632	0.34%
2023/03/17	0	0.00	0.2	26.78	26.10	-0.2	637	-0.04%
2023/03/16	8.2	26.60	1.1	26.43	26.30	7	639	1.10%
2023/03/15	1.5	28.34	0.1	28.40	27.65	1.4	640	0.21%
2023/03/14	0.1	28.55	4.2	28.63	28.45	-4.2	642	-0.65%
2023/03/13	0.3	26.81	0	27.70	26.90	0.3	707	0.05%
2023/03/10	3.6	27.44	1.1	27.71	27.40	2.5	742	0.33%
2023/03/09	10.2	28.29	0	0.00	28.25	10.2	739	1.37%
2023/03/08	1	28.25	12.9	28.68	29.30	-11.9	725	-1.64%
2023/03/07	0	0.00	5.4	26.88	28.20	-5.4	662	-0.81%
2023/03/06	0	0.00	6	25.88	25.65	-6	587	-1.02%
2023/03/02	3	24.92	0	0.00	24.95	3	633	0.47%
2023/03/01	4	25.25	0	0.00	25.30	4	730	0.55%
2023/02/24	0.1	25.75	0	0.00	25.45	0.1	763	0.01%
2023/02/23	0	0.00	2	25.98	25.50	-2	762	-0.26%
2023/02/22	0.2	25.62	0	0.00	25.40	0.2	759	0.02%
2023/02/21	0.1	26.22	0	0.00	25.75	0.1	756	0.01%
2023/02/20	0	0.00	2.1	26.80	26.50	-2.1	753	-0.28%
2023/02/15	0.1	25.25	0	0.00	25.05	0.1	739	0.01%
2023/02/14	0	0.00	0.1	25.90	25.50	-0.1	734	-0.02%
2023/02/13	20	25.31	0	0.00	25.25	20	725	2.76%
2023/02/10	1	26.90	14	26.85	26.10	-13	719	-1.81%
2023/02/09	9	25.50	8.3	25.59	25.95	0.7	646	0.10%
2023/02/08	0	0.00	0	23.90	23.60	0	628	-0.01%
2023/02/03	0	23.80	0	24.20	23.95	0	695	0.00%
2023/02/02	0	0.00	0	24.20	23.90	0	692	0.00%
2023/02/01	0	0.00	0.1	23.90	23.80	-0.1	689	-0.01%
2023/01/31	0	0.00	3.5	23.69	23.65	-3.5	688	-0.51%
2023/01/30	0	0.00	0.1	23.05	23.00	-0.1	685	-0.01%
2023/01/17	0	0.00	0.1	22.80	22.55	-0.1	681	-0.01%
2023/01/16	0	0.00	1	22.55	22.50	-1	681	-0.15%
2023/01/12	0	0.00	0.1	22.55	22.15	-0.1	680	-0.01%
2023/01/11	2.4	22.54	0	0.00	22.25	2.4	679	0.35%
2023/01/10	1.1	23.18	4.2	23.54	22.70	-3.1	676	-0.46%
2023/01/09	2.1	22.36	4.3	23.18	22.35	-2.1	655	-0.33%
2022/12/30	3	21.97	0	0.00	21.85	3	650	0.46%
2022/12/29	1	21.45	0	0.00	21.75	1	649	0.15%
2022/12/28	7	22.13	0	0.00	21.65	7	650	1.08%
2022/12/16	2	23.00	0	0.00	22.85	2	634	0.32%
2022/12/14	1	24.00	0	0.00	24.35	1	626	0.16%
2022/12/12	1	24.30	0	0.00	24.40	1	619	0.16%
2022/12/09	2	25.10	0	0.00	24.30	2	615	0.33%
2022/12/07	3	25.13	0	0.00	24.70	3	601	0.50%
2022/12/05	8	26.63	7	27.34	27.35	1	567	0.18%
2022/12/02	2	25.15	0	0.00	26.50	2	467	0.43%
2022/11/25	1	24.10	2	23.98	24.45	-1	382	-0.26%
2022/11/24	1	25.00	0	0.00	24.50	1	369	0.27%
2022/11/23	1	23.30	2	24.98	25.00	-1	332	-0.30%
2022/11/22	0	0.00	1	22.75	22.75	-1	235	-0.42%
2022/11/03	2	21.15	2	20.88	21.65	0	177	0.00%
2022/11/02	1	20.70	0	0.00	20.75	1	147	0.68%
2022/10/31	1	17.10	0	0.00	17.20	1	108	0.92%
2022/08/30	0	0.00	2	22.55	22.70	-2	108	-1.84%
2022/08/29	0	0.00	4	22.25	23.00	-4	104	-3.83%
2022/06/21	0	0.00	1	21.75	22.15	-1	118	-0.84%
2022/05/10	1	23.40	0	0.00	23.40	1	115	0.86%
2022/04/25	0	0.00	3	26.25	26.25	-3	112	-2.66%
2022/04/21	0	0.00	1	28.15	27.55	-1	114	-0.87%
2022/03/09	1	29.80	0	0.00	30.05	1	200	0.50%
2022/03/08	0	0.00	2	29.40	29.55	-2	201	-0.99%
2022/03/02	0	0.00	3	30.57	30.75	-3	200	-1.49%
2022/02/25	0	0.00	2	30.68	30.60	-2	202	-0.99%
2022/01/07	0	0.00	1	33.80	33.80	-1	256	-0.39%
2022/01/05	1	34.70	0	0.00	34.75	1	250	0.40%
2022/01/03	0	0.00	5	34.89	36.30	-5	203	-2.45%
2021/12/30	1	33.00	0	0.00	33.00	1	179	0.56%
2021/12/28	0	0.00	1	32.40	32.30	-1	176	-0.57%
2021/12/24	1	32.75	0	0.00	32.55	1	178	0.56%
2021/12/22	0	0.00	1	31.80	32.10	-1	177	-0.56%
2021/12/16	0	0.00	1	31.90	32.25	-1	181	-0.55%
2021/12/15	0	0.00	1	32.00	31.80	-1	181	-0.55%
2021/12/14	0	0.00	12	31.90	31.90	-12	180	-6.66%
2021/12/07	0	0.00	1	32.60	32.60	-1	173	-0.57%
2021/11/25	0	0.00	3	33.50	33.50	-3	182	-1.65%
2021/11/18	0	0.00	20	32.55	32.60	-20	174	-11.46%
2021/11/15	0	0.00	8	33.00	33.05	-8	180	-4.44%
2021/11/12	0	0.00	15	32.72	32.45	-15	185	-8.10%
2021/10/29	0	0.00	3	34.93	34.00	-3	205	-1.46%
2021/10/26	0	0.00	1	32.45	32.45	-1	192	-0.52%
2021/10/25	1	31.30	0	0.00	31.65	1	191	0.52%
2021/10/19	0	0.00	1	30.90	30.90	-1	232	-0.43%
2021/10/15	0	0.00	1	30.20	30.20	-1	248	-0.40%
2021/10/13	0	29.80	0	0.00	29.20	0	303	0.00%
2021/10/12	0	0.00	1	30.25	29.80	-1	319	-0.31%
2021/10/08	1	29.90	0	0.00	30.00	1	321	0.31%
2021/09/28	0.1	31.90	0	0.00	31.60	0.1	372	0.02%
2021/09/27	0	0.00	1	31.85	31.60	-1	378	-0.26%
2021/09/10	1	31.35	0	0.00	31.55	1	441	0.23%
2021/09/08	0	0.00	1	32.20	32.00	-1	464	-0.22%
2021/08/31	2	33.30	0	0.00	33.35	2	518	0.39%
2021/08/24	1	33.50	0	0.00	33.60	1	528	0.19%
2021/08/23	0	0.00	2	33.70	33.75	-2	530	-0.38%
2021/08/16	2	33.98	0	0.00	33.30	2	528	0.38%
2021/08/12	0	0.00	9	35.54	35.50	-9	531	-1.69%
2021/08/11	1	35.80	0	0.00	35.30	1	533	0.19%
2021/08/09	0	0.00	1	38.40	38.35	-1	538	-0.19%
2021/07/27	0	0.00	1	41.60	39.70	-1	583	-0.17%
2021/07/26	0.1	40.95	1	40.30	40.60	-1	587	-0.16%
2021/07/22	0	0.00	1	38.90	38.80	-1	570	-0.18%
2021/07/21	1	38.35	0	0.00	38.50	1	576	0.17%
2021/07/20	1	39.00	1	39.10	39.35	0	574	0.00%
2021/07/19	2	41.45	0	0.00	40.80	2	571	0.35%
2021/07/16	1	41.00	11	40.10	41.00	-10	544	-1.84%
2021/07/13	0	0.00	1	39.25	39.25	-1	551	-0.18%
2021/07/09	0.1	39.50	0	0.00	39.40	0.1	541	0.02%
2021/06/30	1	40.45	0	0.00	39.00	1	642	0.16%
2021/06/24	1	39.85	0	0.00	40.20	1	637	0.16%
2021/06/18	1	40.00	1	39.85	39.90	0	635	0.00%
2021/06/17	0	0.00	1	40.65	40.65	-1	646	-0.15%
2021/06/16	0	0.00	1	42.00	42.00	-1	651	-0.15%
2021/06/08	0	0.00	1	38.30	38.30	-1	803	-0.12%
2021/06/02	1	39.60	0	0.00	39.15	1	827	0.12%
2021/06/01	3	39.70	0	0.00	40.00	3	825	0.36%
2021/05/31	1	40.00	1	39.55	39.55	0	827	0.00%
2021/05/26	0	0.00	1	39.20	39.00	-1	839	-0.12%
2021/05/24	0	0.00	1	38.70	38.50	-1	845	-0.12%
2021/05/17	5	32.75	9	32.82	32.80	-4	873	-0.46%
2021/05/14	2	37.00	0	0.00	36.35	2	864	0.23%
2021/05/13	0	0.00	1	37.05	36.65	-1	862	-0.12%
2021/05/05	0.1	41.60	0	0.00	40.95	0.1	846	0.01%
2021/05/04	0.1	40.96	0	0.00	40.90	0.1	847	0.01%
2021/05/03	1.1	44.41	0	0.00	43.25	1.1	837	0.13%
2021/04/29	1	46.30	0	0.00	46.10	1	829	0.12%
2021/04/28	0	0.00	1	47.00	46.75	-1	831	-0.12%
2021/04/26	1	46.80	0	0.00	46.60	1	842	0.12%
2021/04/23	1	47.30	7	47.24	46.75	-6	845	-0.71%
2021/04/21	14	50.12	0	0.00	48.85	14	847	1.65%
2021/04/20	0	0.00	21	49.57	49.60	-21	844	-2.49%
2021/04/19	5	48.45	0	0.00	49.10	5	849	0.59%
2021/04/16	10	48.50	0	0.00	48.15	10	854	1.17%
2021/04/14	1	47.55	0	0.00	47.45	1	867	0.12%
2021/04/13	0.2	49.30	0	0.00	48.20	0.2	879	0.02%
2021/04/09	2	50.75	10	50.90	50.10	-8	863	-0.93%
2021/04/08	10	49.40	0	0.00	49.30	10	810	1.23%
2021/03/31	0	0.00	25	48.53	48.10	-25	876	-2.85%
2021/03/26	2	49.75	0	0.00	49.25	2	895	0.22%
2021/03/24	0	0.00	1	49.15	49.00	-1	909	-0.11%
2021/03/23	1	49.40	0	0.00	49.35	1	912	0.11%
2021/03/22	2.1	49.75	3	49.40	49.45	-0.9	918	-0.10%
2021/03/18	4	52.43	1	52.80	51.60	3	1,002	0.30%
2021/03/17	4	51.94	2	51.25	52.40	2	952	0.21%
2021/03/12	6	49.20	1	48.50	48.50	5	948	0.53%
2021/03/11	20	49.10	0	0.00	49.25	20	973	2.05%
2021/03/10	2	49.10	1	49.30	49.00	1	1,004	0.10%
2021/03/04	2	48.50	0	0.00	48.45	2	1,277	0.16%
2021/02/25	0	0.00	1	48.70	48.65	-1	2,120	-0.05%
2021/02/23	0	49.25	0	0.00	49.25	0	2,378	0.00%
2021/02/22	0.1	49.97	0	0.00	49.90	0.1	2,528	0.01%
2021/02/19	0	0.00	3	49.72	49.80	-3	2,528	-0.12%
2021/02/17	2	48.05	0	0.00	47.90	2	2,533	0.08%
2021/02/03	0	0.00	2	45.70	45.70	-2	2,599	-0.08%
2021/02/02	1	45.60	0	0.00	45.70	1	2,653	0.04%
2021/02/01	2	44.55	1	44.20	44.20	1	2,785	0.04%
2021/01/29	0	0.00	1	44.80	44.80	-1	2,985	-0.03%
2021/01/26	1	46.00	0	0.00	45.70	1	3,220	0.03%
2021/01/22	3	45.28	0	0.00	45.55	3	3,333	0.09%
2021/01/21	2	44.38	0	0.00	44.45	2	3,401	0.06%
2021/01/20	0	0.00	3	44.92	44.75	-3	3,466	-0.09%
2021/01/19	1	48.15	0	0.00	47.35	1	3,526	0.03%
2021/01/15	3	47.75	0	0.00	46.65	3	3,762	0.08%
2021/01/06	0	0.00	2	49.90	49.50	-2	4,851	-0.04%
2021/01/05	0	0.00	11	51.77	51.60	-11	4,833	-0.23%
2020/12/31	2	51.10	0	0.00	51.20	2	4,816	0.04%
2020/12/30	2	51.10	0	0.00	51.10	2	4,819	0.04%
2020/12/29	1	52.20	0	0.00	51.00	1	4,819	0.02%
2020/12/28	20	52.38	21	51.64	52.20	-1	4,807	-0.02%
2020/12/25	13	52.88	5	53.50	52.80	8	4,791	0.17%
2020/12/24	1	51.70	0	0.00	51.50	1	4,732	0.02%
2020/12/23	2	50.00	1	50.80	50.80	1	4,723	0.02%
2020/12/18	1	52.00	0	0.00	52.00	1	4,711	0.02%
2020/12/17	2	52.10	1	52.00	52.10	1	4,711	0.02%
2020/12/15	5	54.72	2	54.30	52.20	3	4,691	0.06%
2020/12/14	1	52.30	2	52.75	52.80	-1	4,604	-0.02%
2020/12/11	2	52.00	1	51.20	51.10	1	4,589	0.02%
2020/12/10	25	53.32	0	0.00	52.20	25	4,573	0.55%
2020/12/09	2	55.10	0	0.00	54.70	2	4,521	0.04%
2020/12/08	0	0.00	6	55.45	55.00	-6	4,529	-0.13%
2020/12/07	4	55.93	0	0.00	55.00	4	4,591	0.09%
2020/12/04	7	55.66	0	0.00	55.50	7	4,599	0.15%
2020/12/03	1	58.10	8	58.49	55.50	-7	4,602	-0.15%
2020/12/01	0	0.00	1	55.30	54.90	-1	4,412	-0.02%
2020/11/30	21	56.91	5	56.20	56.10	16	4,380	0.37%
2020/11/27	0	0.00	11	56.13	56.70	-11	4,321	-0.25%
2020/11/26	36	57.12	39	58.74	55.40	-3	4,245	-0.07%
2020/11/25	37	55.32	9	54.87	54.70	28	3,601	0.78%
2020/11/24	4	53.30	7	54.26	54.10	-3	3,523	-0.09%
2020/11/23	6	53.48	25	53.00	52.90	-19	3,477	-0.55%
2020/11/20	33	56.12	22	53.40	53.50	11	3,451	0.32%
2020/11/19	10	53.66	10	53.53	56.40	0	3,221	0.00%
2020/11/18	2	51.40	0	0.00	51.30	2	3,072	0.07%
2020/11/16	4	51.83	14	51.40	51.20	-10	3,064	-0.33%
2020/11/13	2	51.45	2	50.25	52.00	0	3,051	0.00%
2020/11/12	2	51.50	0	0.00	51.00	2	3,026	0.07%
2020/11/11	20	52.01	32	52.29	52.20	-12	3,014	-0.40%
2020/11/10	29	53.49	21	52.38	52.20	8	2,985	0.27%
2020/11/09	16	55.55	18	56.14	55.20	-2	2,932	-0.07%
2020/11/06	8	54.44	1	54.80	54.80	7	2,798	0.25%
2020/11/05	0	0.00	8	54.54	55.10	-8	2,597	-0.31%
2020/11/04	5	50.30	0	0.00	50.10	5	2,414	0.21%
2020/11/03	2	51.10	0	0.00	50.90	2	2,390	0.08%
2020/10/30	7	51.63	2	50.60	50.50	5	2,322	0.22%
2020/10/29	0	0.00	3	53.20	53.00	-3	2,243	-0.13%
2020/10/28	3	53.33	3	53.90	53.80	0	2,171	0.00%
2020/10/27	3	53.20	2	54.00	54.00	1	2,101	0.05%
2020/10/26	5	53.34	0	0.00	52.80	5	2,030	0.25%
2020/10/23	3	56.20	11	57.20	55.50	-8	1,939	-0.41%
2020/10/22	2	56.55	1	57.40	55.00	1	1,792	0.06%
2020/10/21	2	51.50	13	52.36	54.20	-11	1,492	-0.74%
2020/10/20	6	50.06	2	49.28	49.30	4	1,399	0.29%
2020/10/19	3	51.53	8	51.71	49.70	-5	1,308	-0.38%
2020/10/16	7	49.86	35	50.12	50.50	-28	1,035	-2.70%
2020/10/15	1	45.95	1	45.95	45.95	0	740	0.00%
2020/10/14	4	39.11	1	39.35	41.80	3	716	0.42%
2020/10/12	1	37.00	1	36.90	36.90	0	663	0.00%
2020/10/08	2	37.50	0	0.00	37.00	2	665	0.30%
2020/10/07	0	0.00	2	37.60	37.45	-2	676	-0.30%
2020/09/23	2	36.30	1	36.35	36.35	1	775	0.13%
2020/09/21	11	38.46	11	37.98	37.75	0	779	0.00%
2020/09/17	8	37.60	0	0.00	37.75	8	778	1.03%
2020/09/15	1	38.75	1	38.75	38.05	0	770	0.00%
2020/09/10	2	41.38	6	41.21	40.35	-4	739	-0.54%
2020/09/09	21	39.32	0	0.00	39.20	21	667	3.15%
2020/09/08	20	39.60	1	38.70	40.15	19	641	2.96%
2020/09/01	1	37.60	0	0.00	37.50	1	658	0.15%
2020/08/18	0	0.00	1	36.80	36.75	-1	732	-0.14%
2020/08/10	0	0.00	14	35.76	35.35	-14	817	-1.71%
2020/08/07	0	0.00	5	36.05	36.10	-5	844	-0.59%
2020/08/06	1	36.75	0	0.00	36.50	1	891	0.11%
2020/07/30	0	0.00	1	36.95	37.00	-1	1,192	-0.08%
2020/07/28	1	34.70	0	0.00	34.30	1	1,211	0.08%
2020/07/27	3	37.65	0	0.00	36.10	3	1,221	0.25%
2020/07/17	8	40.00	2	39.35	39.35	6	1,498	0.40%
2020/07/16	2	39.60	3	40.10	40.10	-1	1,510	-0.07%
2020/07/09	4	42.39	0	0.00	42.00	4	1,550	0.26%
2020/07/07	15	42.28	3	43.58	44.50	12	1,540	0.78%
2020/07/01	1	41.80	2	41.60	41.40	-1	1,597	-0.06%
2020/06/30	1	40.95	0	0.00	40.70	1	1,601	0.06%
2020/06/29	1	39.55	0	0.00	40.10	1	1,638	0.06%
2020/06/15	3	39.70	0	0.00	39.15	3	1,710	0.18%
2020/06/12	0	0.00	12	39.50	40.45	-12	1,754	-0.68%
2020/06/11	2	43.40	0	0.00	41.60	2	1,769	0.11%
2020/06/10	2	43.88	5	43.60	43.60	-3	1,805	-0.17%
2020/06/09	3	45.45	0	0.00	44.70	3	1,796	0.17%
2020/06/08	2	45.40	1	45.30	45.25	1	1,814	0.06%
2020/06/03	3	45.80	0	0.00	45.75	3	1,814	0.17%
2020/05/26	0	0.00	1	45.55	44.65	-1	1,769	-0.06%
2020/05/25	1	44.85	0	0.00	45.10	1	1,761	0.06%
2020/05/21	3	46.42	1	46.95	45.55	2	1,759	0.11%
2020/05/18	0	0.00	1	43.70	43.75	-1	1,724	-0.06%
2020/05/15	1	44.40	7	45.04	45.75	-6	1,712	-0.35%
2020/05/13	15	48.76	0	0.00	48.50	15	1,668	0.90%
2020/05/12	1	47.30	9	47.61	48.00	-8	1,629	-0.49%
2020/05/11	8	48.00	0	0.00	49.05	8	1,550	0.52%
2020/05/08	1	44.85	0	0.00	44.60	1	1,392	0.07%
2020/05/07	0	0.00	2	43.95	44.60	-2	1,369	-0.15%
2020/05/06	5	43.32	0	0.00	43.30	5	1,357	0.37%
2020/05/04	2	42.55	0	0.00	42.65	2	1,357	0.15%
2020/04/30	1	44.15	1	44.35	43.85	0	1,357	0.00%
2020/04/29	2	44.10	0	0.00	44.00	2	1,369	0.15%
2020/04/28	2	44.13	1	44.00	44.00	1	1,375	0.07%
2020/04/27	3	46.90	3	46.38	45.35	0	1,373	0.00%
2020/04/24	1	43.95	2	44.10	44.90	-1	1,277	-0.08%
2020/04/20	2	41.00	0	0.00	41.80	2	1,162	0.17%
2020/03/23	0	0.00	1	25.70	25.85	-1	1,175	-0.09%
2020/03/20	6	28.65	2	29.00	28.40	4	1,431	0.28%
2020/03/16	7	36.55	0	0.00	36.55	7	1,342	0.52%
2020/03/12	3	45.10	0	0.00	45.10	3	1,297	0.23%
2020/03/09	0	0.00	3	51.30	51.10	-3	1,294	-0.23%
2020/02/25	2	56.60	0	0.00	56.60	2	1,510	0.13%
2020/02/18	1	58.00	0	0.00	57.80	1	1,623	0.06%
2020/02/17	1	59.00	0	0.00	58.20	1	1,666	0.06%
2020/02/13	1	59.90	0	0.00	59.00	1	1,745	0.06%
2020/02/12	1	60.00	1	60.00	60.40	0	1,847	0.00%
2020/02/11	0	0.00	1	60.20	60.20	-1	1,884	-0.05%
2020/02/07	1	58.50	0	0.00	58.20	1	2,024	0.05%
2020/02/03	2	57.20	0	0.00	57.10	2	2,692	0.07%
2020/01/15	0	0.00	4	70.30	69.60	-4	3,329	-0.12%
2020/01/13	0	0.00	2	70.00	70.00	-2	3,393	-0.06%
2020/01/07	2	69.40	1	69.70	69.70	1	3,402	0.03%
2020/01/06	1	70.90	0	0.00	70.60	1	3,423	0.03%
2020/01/03	2	71.80	0	0.00	71.90	2	3,450	0.06%
2019/12/27	0	0.00	2	72.80	72.70	-2	3,452	-0.06%
2019/12/26	4	73.55	4	73.40	73.20	0	3,447	0.00%
2019/12/25	0	0.00	1	72.80	72.80	-1	3,397	-0.03%
2019/12/24	2	70.80	1	70.90	70.60	1	3,384	0.03%
2019/12/19	3	73.23	1	72.30	72.20	2	3,421	0.06%
2019/12/18	4	73.78	1	74.30	72.10	3	3,371	0.09%
2019/12/17	6	74.17	6	74.98	74.00	0	3,300	0.00%
2019/12/16	2	67.50	0	0.00	69.30	2	3,051	0.07%
2019/12/11	0	0.00	4	69.10	69.10	-4	3,065	-0.13%
2019/12/09	0	0.00	4	70.00	69.70	-4	3,076	-0.13%
2019/12/06	5	71.24	5	70.58	69.90	0	3,088	0.00%
2019/12/05	2	70.70	2	71.05	71.40	0	3,087	0.00%
2019/12/03	1	69.90	0	0.00	69.90	1	3,146	0.03%
2019/11/29	0	0.00	1	72.20	70.30	-1	3,160	-0.03%
2019/11/28	7	72.73	6	73.13	72.00	1	3,218	0.03%
2019/11/27	1	70.90	1	70.70	70.30	0	3,154	0.00%
2019/11/26	5	71.60	6	71.37	71.20	-1	3,153	-0.03%
2019/11/22	1	70.00	0	0.00	70.50	1	3,105	0.03%
2019/11/21	2	67.20	0	0.00	68.40	2	3,075	0.07%
2019/11/18	12	71.10	10	70.35	70.50	2	3,025	0.07%
2019/11/13	1	73.40	0	0.00	73.40	1	2,969	0.03%
2019/11/12	5	73.40	5	74.30	74.50	0	2,953	0.00%
2019/11/11	9	74.70	12	72.68	71.10	-3	2,908	-0.10%
2019/11/08	4	78.40	0	0.00	78.10	4	2,805	0.14%
2019/11/07	15	78.22	4	78.35	78.00	11	2,766	0.40%
2019/11/06	17	79.74	30	78.93	78.00	-13	2,711	-0.48%
2019/11/05	4	80.00	2	79.70	81.00	2	2,646	0.08%
2019/11/04	30	81.51	32	81.84	80.60	-2	2,590	-0.08%
2019/11/01	24	78.74	18	78.63	78.80	6	2,446	0.25%
2019/10/31	31	79.81	22	77.29	76.10	9	2,295	0.39%
2019/10/30	21	79.17	29	79.64	80.90	-8	2,036	-0.39%
2019/10/29	2	72.35	41	74.33	76.30	-39	1,682	-2.32%
2019/10/25	5	70.16	12	70.07	69.20	-7	1,729	-0.40%
2019/10/24	2	70.40	2	70.30	69.30	0	1,694	0.00%
2019/10/23	11	68.38	5	69.40	68.30	6	1,612	0.37%
2019/10/22	1	66.60	3	67.17	68.20	-2	1,591	-0.13%
2019/10/14	2	66.10	0	0.00	65.70	2	1,574	0.13%
2019/10/08	2	66.80	2	66.60	66.10	0	1,538	0.00%
2019/10/07	0	0.00	1	66.80	66.20	-1	1,549	-0.06%
2019/10/04	0	0.00	3	65.57	66.00	-3	1,545	-0.19%
2019/10/03	0	0.00	3	64.80	64.90	-3	1,544	-0.19%
2019/10/02	2	64.50	4	65.20	65.20	-2	1,586	-0.13%
2019/10/01	2	64.50	1	64.60	64.70	1	1,600	0.06%
2019/09/27	3	64.77	0	0.00	65.00	3	1,619	0.19%
2019/09/26	11	67.28	1	66.70	65.50	10	1,644	0.61%
2019/09/25	0	0.00	8	65.20	64.30	-8	1,645	-0.49%
2019/09/17	0	0.00	102	63.66	64.00	-102	1,795	-5.68%	大賣/鉅額交易
2019/09/16	2	63.85	0	0.00	63.90	2	1,800	0.11%
2019/09/11	0	0.00	1	66.80	64.90	-1	1,804	-0.06%
2019/09/10	2	66.65	3	66.63	66.50	-1	1,788	-0.06%
2019/09/09	2	67.60	3	67.30	67.50	-1	1,783	-0.06%
2019/09/06	2	68.65	0	0.00	68.50	2	1,792	0.11%
2019/09/05	1	68.00	0	0.00	68.00	1	1,739	0.06%
2019/09/03	1	67.00	1	66.40	66.50	0	1,720	0.00%
2019/09/02	5	68.10	8	69.89	68.50	-3	1,704	-0.18%
2019/08/30	2	66.60	14	67.64	66.70	-12	1,632	-0.73%
2019/08/27	8	65.00	30	64.50	64.40	-22	1,629	-1.35%
2019/08/26	0	0.00	10	65.00	64.40	-10	1,635	-0.61%
2019/08/23	0	0.00	3	65.30	66.00	-3	1,639	-0.18%
2019/08/22	0	0.00	10	66.30	66.40	-10	1,622	-0.62%
2019/08/21	8	65.81	0	0.00	66.00	8	1,624	0.49%
2019/08/16	0	0.00	1	64.50	64.50	-1	1,658	-0.06%
2019/08/15	0	0.00	32	63.92	64.40	-32	1,662	-1.92%
2019/08/14	4	66.10	4	65.65	65.60	0	1,661	0.00%
2019/08/13	3	64.10	3	64.50	64.00	0	1,654	0.00%
2019/08/08	4	64.48	3	64.87	65.10	1	1,670	0.06%
2019/08/07	34	64.45	0	0.00	64.20	34	1,663	2.04%
2019/08/06	2	62.50	3	64.30	65.10	-1	1,668	-0.06%
2019/08/05	1	65.00	0	0.00	64.60	1	1,670	0.06%
2019/08/02	10	64.47	24	64.70	64.10	-14	1,681	-0.83%
2019/08/01	1	66.60	2	66.70	67.30	-1	1,677	-0.06%
2019/07/31	1	67.80	0	0.00	68.70	1	1,655	0.06%
2019/07/30	12	69.33	5	70.00	69.20	7	1,630	0.43%
2019/07/29	8	70.40	7	70.61	72.20	1	1,553	0.06%
2019/07/26	9	64.17	4	65.30	65.70	5	1,434	0.35%
2019/07/25	13	63.55	2	64.25	63.80	11	1,425	0.77%
2019/07/24	8	64.30	0	0.00	64.20	8	1,410	0.57%
2019/07/23	1	66.10	0	0.00	66.60	1	1,416	0.07%
2019/07/19	6	65.60	1	65.20	64.90	5	1,425	0.35%
2019/07/18	7	66.30	1	66.40	65.80	6	1,436	0.42%
2019/07/17	1	64.80	0	0.00	67.30	1	1,457	0.07%
2019/07/16	10	66.28	3	66.20	66.10	7	1,508	0.46%
2019/07/15	5	67.00	0	0.00	67.10	5	1,507	0.33%
2019/07/12	12	67.93	2	68.10	67.40	10	1,534	0.65%
2019/07/11	1	67.40	1	68.40	68.50	0	1,532	0.00%
2019/07/10	1	69.40	3	69.30	69.30	-2	1,510	-0.13%
2019/07/08	3	68.07	2	68.60	67.60	1	1,512	0.07%
2019/07/05	3	70.20	0	0.00	69.90	3	1,501	0.20%
2019/07/04	1	70.00	1	70.20	70.10	0	1,503	0.00%
2019/07/03	1	70.10	8	69.51	69.90	-7	1,500	-0.47%
2019/07/02	9	69.81	5	68.66	69.90	4	1,503	0.27%
2019/07/01	2	68.90	24	68.76	68.90	-22	1,449	-1.52%
2019/06/28	2	65.10	2	65.60	66.20	0	1,413	0.00%
2019/06/27	9	65.24	8	64.90	66.00	1	1,407	0.07%
2019/06/26	9	61.18	0	0.00	61.60	9	1,354	0.66%
2019/06/25	0	0.00	16	60.21	60.20	-16	1,370	-1.17%
2019/06/24	1	60.20	0	0.00	60.60	1	1,368	0.07%
2019/06/21	0	0.00	5	60.80	60.70	-5	1,370	-0.36%
2019/06/19	20	60.15	0	0.00	60.20	20	1,362	1.47%
2019/06/17	0	0.00	5	59.10	60.20	-5	1,376	-0.36%
2019/06/14	6	60.58	3	60.50	59.90	3	1,385	0.22%
2019/06/13	0	0.00	5	59.50	58.80	-5	1,379	-0.36%
2019/06/12	0	0.00	1	59.10	59.20	-1	1,401	-0.07%
2019/06/11	1	58.40	13	58.17	58.20	-12	1,434	-0.84%
2019/06/10	2	58.10	5	57.68	58.10	-3	1,453	-0.21%
2019/06/05	0	0.00	10	58.00	57.50	-10	1,485	-0.67%
2019/06/04	11	58.64	2	59.50	59.00	9	1,496	0.60%
2019/05/31	0	0.00	1	58.00	57.30	-1	1,517	-0.07%
2019/05/30	1	57.80	0	0.00	57.50	1	1,532	0.07%
2019/05/28	1	55.90	6	55.92	57.10	-5	1,564	-0.32%
2019/05/24	6	54.40	6	54.33	54.40	0	1,609	0.00%
2019/05/23	1	50.40	0	0.00	50.10	1	1,621	0.06%
2019/05/21	0	0.00	10	53.00	53.50	-10	1,700	-0.59%
2019/05/20	21	54.90	38	53.89	54.00	-17	1,759	-0.97%
2019/05/17	37	59.55	0	0.00	55.60	37	1,801	2.05%
2019/05/16	1	58.00	37	58.15	57.90	-36	1,833	-1.96%
2019/05/15	0	0.00	1	60.00	59.70	-1	1,882	-0.05%
2019/05/14	1	57.10	20	58.80	59.40	-19	1,892	-1.00%
2019/05/13	5	58.82	10	58.24	58.30	-5	1,938	-0.26%
2019/05/10	16	60.98	6	60.00	60.40	10	1,982	0.50%
2019/05/09	52	59.41	3	60.00	60.00	49	1,962	2.50%
2019/05/08	2	57.30	0	0.00	57.60	2	1,937	0.10%
2019/05/06	1	57.00	0	0.00	57.10	1	1,977	0.05%
2019/04/30	2	59.50	0	0.00	59.00	2	1,979	0.10%
2019/04/29	3	58.83	0	0.00	58.40	3	2,006	0.15%
2019/04/26	0	0.00	5	62.30	61.30	-5	2,016	-0.25%
2019/04/25	11	64.51	1	63.90	63.70	10	2,030	0.49%
2019/04/24	0	0.00	5	64.76	64.80	-5	2,041	-0.24%
2019/04/23	2	64.30	4	64.75	64.70	-2	2,081	-0.10%
2019/04/22	2	65.40	8	64.94	66.10	-6	2,109	-0.28%
2019/04/19	6	60.12	11	60.49	60.50	-5	2,143	-0.23%
2019/04/18	1	60.50	16	61.63	59.20	-15	2,157	-0.70%
2019/04/17	2	62.20	20	62.00	62.00	-18	2,163	-0.83%
2019/04/16	3	63.30	0	0.00	63.30	3	2,176	0.14%
2019/04/15	1	62.40	1	63.00	64.50	0	2,219	0.00%
2019/04/12	0	0.00	10	62.20	62.20	-10	2,229	-0.45%
2019/04/11	12	63.78	0	0.00	63.20	12	2,232	0.54%
2019/04/10	1	66.10	4	66.65	66.00	-3	2,218	-0.14%
2019/04/09	4	67.70	0	0.00	66.50	4	2,218	0.18%
2019/04/08	6	66.18	3	66.93	67.70	3	2,241	0.13%
2019/04/03	1	64.20	1	64.90	64.20	0	2,272	0.00%
2019/04/02	3	64.23	2	64.50	64.10	1	2,384	0.04%
2019/04/01	2	63.60	3	63.40	64.90	-1	2,446	-0.04%
2019/03/29	2	61.30	0	0.00	61.50	2	2,433	0.08%
2019/03/28	2	63.65	5	62.66	62.60	-3	2,447	-0.12%
2019/03/26	1	65.20	3	65.40	65.30	-2	2,515	-0.08%
2019/03/25	2	65.15	0	0.00	65.50	2	2,572	0.08%
2019/03/22	3	66.93	6	67.03	67.00	-3	2,644	-0.11%
2019/03/21	2	66.85	3	67.63	68.00	-1	2,791	-0.04%
2019/03/19	3	66.50	1	66.80	66.70	2	2,903	0.07%
2019/03/18	1	68.30	0	0.00	67.90	1	2,942	0.03%
2019/03/15	1	69.00	0	0.00	70.00	1	2,981	0.03%
2019/03/14	0	0.00	3	70.87	70.80	-3	3,036	-0.10%
2019/03/13	0	0.00	1	69.00	68.00	-1	3,009	-0.03%
2019/03/12	1	67.50	0	0.00	67.10	1	3,008	0.03%
2019/03/11	3	68.60	1	65.80	66.10	2	2,994	0.07%
2019/03/08	21	68.04	0	0.00	68.00	21	2,967	0.71%
2019/03/07	13	68.41	1	66.50	66.30	12	2,941	0.41%
2019/03/06	1	70.30	0	0.00	70.40	1	2,893	0.03%
2019/03/05	1	70.70	1	72.00	70.70	0	2,877	0.00%
2019/03/04	7	72.74	7	70.76	72.80	0	2,847	0.00%
2019/02/27	1	69.90	0	0.00	69.70	1	2,815	0.04%
2019/02/26	7	69.71	0	0.00	69.60	7	2,800	0.25%
2019/02/25	5	67.90	3	70.27	71.80	2	2,776	0.07%
2019/02/22	1	67.00	22	67.78	66.90	-21	2,721	-0.77%
2019/02/21	1	69.70	0	0.00	69.70	1	2,679	0.04%
2019/02/20	21	72.69	3	72.40	72.10	18	2,639	0.68%
2019/02/19	43	70.44	5	72.84	73.10	38	2,573	1.48%
2019/02/18	6	64.22	4	64.25	68.70	2	2,509	0.08%
2019/02/15	21	62.78	1	62.70	62.50	20	2,452	0.82%
2019/02/14	3	60.00	0	0.00	62.50	3	2,405	0.12%
2019/02/13	0	0.00	4	58.10	57.80	-4	2,345	-0.17%
2019/02/12	3	58.17	4	57.10	58.80	-1	2,316	-0.04%
2019/02/11	4	55.10	4	54.53	56.10	0	2,253	0.00%
2019/01/30	0	0.00	1	51.20	51.00	-1	2,193	-0.05%
2019/01/29	0	0.00	3	50.80	51.00	-3	2,178	-0.14%
2019/01/28	3	51.90	0	0.00	52.00	3	2,168	0.14%
2019/01/25	0	0.00	5	49.69	50.60	-5	2,134	-0.23%
2019/01/24	1	49.25	2	49.25	49.30	-1	2,113	-0.05%
2019/01/23	2	49.63	3	49.72	49.60	-1	2,101	-0.05%
2019/01/22	4	50.58	4	50.33	50.00	0	2,092	0.00%
2019/01/21	7	49.51	1	50.70	49.20	6	2,064	0.29%
2019/01/18	13	53.02	1	52.80	50.80	12	2,027	0.59%
2019/01/17	5	52.68	5	53.48	53.00	0	1,974	0.00%
2019/01/16	14	52.74	4	52.53	52.50	10	1,941	0.52%
2019/01/15	3	52.13	2	51.70	52.90	1	1,909	0.05%
2019/01/14	4	49.90	5	49.68	50.40	-1	1,844	-0.05%
2019/01/11	2	48.93	9	48.24	50.20	-7	1,779	-0.39%
2019/01/10	5	46.80	1	46.10	45.85	4	1,672	0.24%
2019/01/09	1	46.60	5	47.05	46.05	-4	1,637	-0.24%
2019/01/08	3	45.92	4	45.08	45.00	-1	1,587	-0.06%
2019/01/07	5	45.42	2	45.50	46.20	3	1,556	0.19%
2019/01/04	1	42.70	0	0.00	42.70	1	1,503	0.07%
2019/01/03	2	44.65	10	43.67	43.60	-8	1,477	-0.54%
2019/01/02	0	0.00	4	45.59	45.40	-4	1,450	-0.28%
2018/12/28	3	45.07	42	45.15	45.30	-39	1,426	-2.73%
2018/12/27	3	46.52	16	46.55	46.00	-13	1,401	-0.93%
2018/12/26	5	47.63	7	47.66	45.30	-2	1,353	-0.15%
2018/12/25	112	47.49	5	48.36	49.00	107	1,280	8.36%	大買/鉅額交易
2018/12/24	3	44.67	5	44.77	47.30	-2	1,161	-0.17%
2018/12/22	1	43.25	101	42.93	43.00	-100	1,089	-9.18%	大賣/
2018/12/21	0	0.00	1	43.20	43.80	-1	1,065	-0.09%
2018/12/20	3	43.65	6	43.42	43.90	-3	1,020	-0.29%
2018/12/19	7	41.53	5	41.94	42.05	2	949	0.21%
2018/12/18	3	41.87	5	42.45	42.50	-2	917	-0.22%
2018/12/17	107	45.80	9	44.61	44.90	98	848	11.54%	大買/
2018/12/14	21	44.10	110	44.89	45.00	-89	759	-11.72%	大賣/
2018/12/13	3	41.45	5	41.05	41.45	-2	595	-0.34%
2018/12/12	3	38.00	1	38.70	37.70	2	512	0.39%
2018/12/11	7	37.93	1	38.20	38.80	6	449	1.33%
2018/12/10	98	38.33	1	37.35	37.60	97	389	24.91%
2018/12/07	6	39.38	53	40.03	39.60	-47	325	-14.45%