興能高 (6558)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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	0	0.00	3.3	30.66	30.95	-3.3	815	-0.40%
2024/11/20	6.3	29.11	0	0.00	28.15	6.3	727	0.86%
2024/11/19	1	30.20	6	31.22	31.25	-5	510	-0.98%
2024/11/18	3	26.77	7	28.27	28.45	-4	354	-1.13%
2024/11/15	1	27.00	1	28.05	25.90	0	261	0.00%
2024/11/14	0	0.00	1	25.70	25.70	-1	122	-0.82%
2024/11/13	0	0.00	1	23.40	23.40	-1	105	-0.95%
2024/10/15	1	22.35	0	0.00	22.30	1	105	0.95%
2024/10/04	0	23.98	0	0.00	23.75	0	120	0.00%
2024/10/01	0	0.00	1	23.60	23.80	-1	125	-0.80%
2024/09/19	3	23.45	0	0.00	23.40	3	141	2.12%
2024/09/16	1	23.80	1	23.95	23.05	0	148	0.00%
2024/08/05	1	21.10	0	0.00	20.90	1	200	0.50%
2024/07/19	1	25.00	0	0.00	24.90	1	197	0.51%
2024/07/11	0	0.00	1	27.00	27.00	-1	193	-0.52%
2024/07/03	2	26.70	0	0.00	26.75	2	215	0.93%
2024/07/01	1	26.60	0	0.00	26.60	1	212	0.47%
2024/06/18	0	0.00	1	26.50	26.55	-1	188	-0.53%
2024/06/12	0	0.00	1	24.90	24.90	-1	175	-0.57%
2024/06/11	2	25.30	2	25.25	25.00	0	178	0.00%
2024/05/28	0	0.00	1	24.95	25.40	-1	193	-0.52%
2024/05/14	4	24.20	1	24.25	24.25	3	245	1.22%
2024/05/09	11	23.70	0	0.00	24.05	11	248	4.42%
2024/05/06	1	23.30	0	0.00	23.30	1	246	0.41%
2024/04/30	0	0.00	1	24.30	24.05	-1	251	-0.40%
2024/04/16	2	22.53	1	22.60	22.45	1	263	0.38%
2024/04/15	1	23.10	0	0.00	23.10	1	263	0.38%
2024/04/10	0	0.00	2	24.43	24.95	-2	246	-0.81%
2024/03/26	0	24.00	0	0.00	22.80	0	235	0.00%
2024/03/25	0	24.80	0	0.00	22.95	0	237	0.00%
2024/03/21	1	22.85	0	0.00	22.85	1	245	0.41%
2024/03/18	0	23.40	0	0.00	23.05	0	252	0.00%
2024/03/14	1	23.40	0	0.00	22.95	1	286	0.35%
2024/03/11	0	24.50	0	0.00	24.40	0	371	0.00%
2024/03/04	0	26.30	0	0.00	25.90	0	465	0.00%
2024/02/27	1	26.20	0	0.00	25.55	1	483	0.21%
2024/02/26	1	26.80	3	27.50	26.10	-2	510	-0.39%
2024/01/23	0	0.00	2	25.95	25.90	-2	1,016	-0.20%
2024/01/22	0	0.00	3	25.85	25.80	-3	1,016	-0.30%
2024/01/19	2	25.23	0	0.00	25.25	2	1,014	0.20%
2024/01/18	4	25.25	4	25.26	25.25	0	1,011	0.00%
2024/01/17	0	0.00	2	25.35	25.40	-2	1,010	-0.20%
2024/01/16	5	25.94	1	25.70	25.70	4	1,007	0.40%
2024/01/15	2	26.33	1	26.55	26.55	1	1,006	0.10%
2024/01/08	1	27.30	0	0.00	27.00	1	992	0.10%
2023/12/14	0	0.00	1	27.35	27.15	-1	955	-0.10%
2023/12/13	1	27.35	0	0.00	27.35	1	950	0.11%
2023/12/08	2	30.65	2	30.98	29.45	0	911	0.00%
2023/12/05	1	28.20	0	0.00	28.10	1	819	0.12%
2023/12/04	0	0.00	1	29.25	29.10	-1	807	-0.12%
2023/11/29	0	0.00	1	29.25	29.20	-1	742	-0.13%
2023/11/28	1	27.75	0	0.00	28.00	1	712	0.14%
2023/11/21	1	30.25	0	0.00	29.45	1	625	0.16%
2023/11/20	2	29.13	8	29.94	30.25	-6	541	-1.11%
2023/11/17	0	0.00	3	27.48	27.50	-3	406	-0.74%
2023/11/14	4	25.44	3	25.77	25.60	1	317	0.31%
2023/11/13	1	24.90	1	26.15	26.20	0	305	0.00%
2023/11/10	5	25.95	5	25.90	26.00	0	287	0.00%
2023/11/09	2	26.60	3	26.62	26.80	-1	272	-0.37%
2023/11/08	2	26.20	4	25.95	25.70	-2	225	-0.89%
2023/11/07	0	0.00	1	25.00	25.00	-1	195	-0.51%
2023/11/03	0	0.00	3.1	24.50	24.50	-3.1	126	-2.45%
2023/11/02	0	0.00	1.1	22.30	22.30	-1.1	90	-1.21%
2023/10/31	1	20.75	0	0.00	20.40	1	84	1.18%
2023/10/11	1	22.20	0	0.00	22.45	1	113	0.88%
2023/10/04	1	22.30	0	0.00	22.35	1	123	0.81%
2023/10/03	4	22.53	0	0.00	22.60	4	125	3.20%
2023/09/21	1	22.85	0	0.00	22.85	1	150	0.66%
2023/08/08	2	23.95	0	0.00	23.90	2	525	0.38%
2023/07/28	1	25.00	0	0.00	25.65	1	549	0.18%
2023/07/19	1	25.50	0	0.00	25.35	1	627	0.16%
2023/07/17	1	26.55	0	0.00	26.65	1	634	0.16%
2023/07/12	1	26.60	0	0.00	26.25	1	667	0.15%
2023/06/20	1	28.60	0	0.00	28.80	1	666	0.15%
2023/06/19	1	29.25	0	0.00	28.85	1	668	0.15%
2023/06/15	1	29.20	1	30.20	30.10	0	665	0.00%
2023/06/09	1	30.80	0	0.00	30.90	1	714	0.14%
2023/06/02	0	0.00	1	32.90	33.00	-1	871	-0.11%
2023/05/31	0	0.00	3	31.23	30.95	-3	839	-0.36%
2023/05/26	6	29.77	5	29.40	28.90	1	808	0.12%
2023/05/23	0	0.00	1	30.80	31.20	-1	778	-0.13%
2023/05/18	0	0.00	10	29.91	29.90	-10	757	-1.32%
2023/05/17	0	0.00	1	30.20	30.15	-1	754	-0.13%
2023/05/16	12	30.63	8	30.20	29.70	4	744	0.54%
2023/05/03	1	28.10	0	0.00	27.90	1	747	0.13%
2023/05/02	1	29.25	3	29.58	28.90	-2	743	-0.27%
2023/04/28	2	29.15	5	28.85	28.75	-3	732	-0.41%
2023/04/26	1	26.50	0	0.00	27.40	1	698	0.14%
2023/04/25	1	28.20	1	27.35	27.05	0	694	0.00%
2023/04/20	0	0.00	1	28.15	27.50	-1	687	-0.15%
2023/04/19	1	28.30	2	28.00	27.85	-1	685	-0.15%
2023/04/18	2	28.75	0	0.00	28.25	2	679	0.29%
2023/03/29	0	26.25	0	0.00	26.40	0	639	0.00%
2023/03/24	0	27.50	0	0.00	27.25	0	639	0.00%
2023/03/20	0	26.15	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.61	0	0.00	26.10	0	637	0.00%
2023/03/16	0	25.95	0	0.00	26.30	0	639	0.00%
2023/03/09	4	28.23	0	0.00	28.25	4	739	0.54%
2023/03/08	5	28.48	8	28.80	29.30	-3	725	-0.41%
2023/03/07	8	27.63	8	28.15	28.20	0	662	0.00%
2023/03/01	0	26.00	0	0.00	25.30	0	730	0.00%
2023/02/23	1	25.45	1	25.70	25.50	0	762	0.00%
2023/02/16	1	25.30	0	0.00	25.45	1	737	0.14%
2023/02/10	1	27.20	2	27.20	26.10	-1	719	-0.14%
2023/02/09	2	25.05	3	25.53	25.95	-1	646	-0.15%
2023/01/12	0	0.00	1	22.15	22.15	-1	680	-0.15%
2023/01/03	0	0.00	1	22.70	22.40	-1	651	-0.15%
2022/12/20	1	22.20	0	0.00	21.85	1	641	0.16%
2022/12/19	1	23.00	0	0.00	22.45	1	637	0.16%
2022/12/15	0	24.13	0	0.00	23.95	0	629	0.00%
2022/12/07	1	24.70	0	0.00	24.70	1	601	0.17%
2022/12/06	1	26.20	7	26.84	26.15	-6	581	-1.03%
2022/12/05	10	27.44	2	28.03	27.35	8	567	1.41%
2022/12/02	0	0.00	1	26.45	26.50	-1	467	-0.21%
2022/11/30	1	23.70	0	0.00	24.20	1	419	0.24%
2022/11/23	0	0.00	2	24.70	25.00	-2	332	-0.60%
2022/11/22	0	0.00	1	22.75	22.75	-1	235	-0.42%
2022/11/11	1	20.45	0	0.00	21.05	1	202	0.49%
2022/11/02	0	0.00	1	20.75	20.75	-1	147	-0.68%
2022/08/23	1	22.80	0	0.00	22.65	1	102	0.97%
2022/08/22	0	23.30	0	0.00	23.00	0	104	0.00%
2022/04/14	1	27.25	1	28.20	28.20	0	117	0.00%
2022/04/11	0	0.00	5	26.95	26.85	-5	162	-3.07%
2022/04/08	2	28.10	0	0.00	27.95	2	185	1.08%
2022/04/07	0	0.00	1	28.05	28.00	-1	187	-0.53%
2022/03/22	5	29.50	0	0.00	29.40	5	199	2.50%
2022/02/24	1	31.05	1	31.40	31.00	0	204	0.00%
2022/02/15	0	0.00	1	31.50	31.55	-1	213	-0.47%
2022/02/10	1	32.75	0	0.00	32.95	1	216	0.46%
2022/01/14	1	32.05	0	0.00	32.30	1	256	0.39%
2022/01/10	1	33.85	0	0.00	33.30	1	256	0.39%
2022/01/04	3	35.87	0	0.00	35.85	3	241	1.24%
2022/01/03	1	34.95	3.3	36.00	36.30	-2.3	203	-1.13%
2021/12/21	0	0.00	1	31.55	31.80	-1	177	-0.56%
2021/12/20	0	0.00	1	31.55	31.40	-1	181	-0.55%
2021/12/14	1	31.90	0	0.00	31.90	1	180	0.56%
2021/11/23	0	0.00	2	34.33	33.90	-2	181	-1.10%
2021/10/20	0	0.00	2	31.30	31.50	-2	222	-0.90%
2021/10/19	0	0.00	2	30.90	30.90	-2	232	-0.86%
2021/10/18	0	0.00	1	30.05	30.20	-1	235	-0.42%
2021/10/12	0	0.00	2	30.20	29.80	-2	319	-0.63%
2021/10/07	0	0.00	2	29.80	29.80	-2	327	-0.61%
2021/10/04	0	0.00	1	29.65	29.55	-1	346	-0.29%
2021/09/27	1	31.25	0	0.00	31.60	1	378	0.26%
2021/09/09	1	32.00	0	0.00	31.50	1	450	0.22%
2021/09/01	1	34.00	0	0.00	33.85	1	520	0.19%
2021/08/16	2	33.60	1	33.35	33.30	1	528	0.19%
2021/08/11	0	0.00	1	34.90	35.30	-1	533	-0.19%
2021/08/04	5	38.80	0	0.00	38.80	5	564	0.89%
2021/07/29	0	0.00	10	38.80	39.25	-10	572	-1.75%
2021/07/28	10	39.05	0	0.00	39.05	10	574	1.74%
2021/07/23	0	0.00	1	40.00	39.75	-1	578	-0.17%
2021/07/21	2	38.65	0	0.00	38.50	2	576	0.35%
2021/07/16	0	0.00	1	40.10	41.00	-1	544	-0.18%
2021/07/14	0	0.00	1	38.50	38.65	-1	549	-0.18%
2021/07/12	1	38.90	1	39.00	39.20	0	543	0.00%
2021/07/06	2	39.48	0	0.00	40.00	2	587	0.34%
2021/06/28	1	39.30	0	0.00	39.25	1	639	0.16%
2021/06/21	1	39.00	0	0.00	38.70	1	627	0.16%
2021/06/18	2	39.98	0	0.00	39.90	2	635	0.31%
2021/06/17	1	40.35	0	0.00	40.65	1	646	0.15%
2021/06/16	3	42.43	1	43.25	42.00	2	651	0.31%
2021/06/10	2	38.05	0	0.00	38.00	2	785	0.25%
2021/06/04	1	39.45	0	0.00	39.40	1	818	0.12%
2021/06/02	0.4	38.85	0	0.00	39.15	0.4	827	0.05%
2021/05/18	0.5	36.05	0	0.00	36.05	0.5	873	0.06%
2021/05/11	2	39.33	0	0.00	38.65	2	847	0.24%
2021/05/06	3	41.73	0	0.00	41.40	3	847	0.35%
2021/04/28	0	0.00	1	47.20	46.75	-1	831	-0.12%
2021/04/23	0	0.00	0	47.55	46.75	0	845	0.00%
2021/04/22	1	48.00	2	47.20	47.55	-1	853	-0.12%
2021/04/21	2	49.55	0	0.00	48.85	2	847	0.24%
2021/04/20	0	0.00	1	49.95	49.60	-1	844	-0.12%
2021/04/19	0	0.00	1	49.00	49.10	-1	849	-0.12%
2021/04/16	0	0.00	1	48.60	48.15	-1	854	-0.12%
2021/04/14	100.1	47.50	0	0.00	47.45	100.1	867	11.53%
2021/04/13	0	0.00	2	48.25	48.20	-2	879	-0.23%
2021/04/09	0	0.00	2	50.90	50.10	-2	863	-0.23%
2021/04/08	2	49.15	0	0.00	49.30	2	810	0.25%
2021/04/07	1	48.40	0	0.00	48.55	1	806	0.12%
2021/03/31	1	48.10	0	0.00	48.10	1	876	0.11%
2021/03/24	1	49.35	0	0.00	49.00	1	909	0.11%
2021/03/23	0	0.00	0.1	49.60	49.35	-0.1	912	-0.01%
2021/03/18	3	52.10	0	0.00	51.60	3	1,002	0.30%
2021/03/17	0.1	52.10	5	51.36	52.40	-4.9	952	-0.52%
2021/03/16	0	0.00	1	49.35	49.60	-1	913	-0.11%
2021/03/12	0	0.00	4	48.63	48.50	-4	948	-0.42%
2021/03/10	3	49.72	4	49.96	49.00	-1	1,004	-0.10%
2021/03/09	1	48.10	0	0.00	48.55	1	1,167	0.09%
2021/03/08	3	49.22	3	48.90	48.35	0	1,186	0.00%
2021/03/03	2	47.78	4	48.65	49.00	-2	1,365	-0.15%
2021/03/02	3	47.58	2	47.55	47.15	1	1,997	0.05%
2021/02/25	2	48.53	0	0.00	48.65	2	2,120	0.09%
2021/02/24	4	49.35	2	48.95	48.60	2	2,149	0.09%
2021/02/23	1	49.10	0	0.00	49.25	1	2,378	0.04%
2021/02/22	2	49.55	1	49.90	49.90	1	2,528	0.04%
2021/02/17	2	47.43	0	0.00	47.90	2	2,533	0.08%
2021/02/04	0	0.00	33	46.27	46.10	-33	2,570	-1.28%
2021/02/03	0	0.00	1	45.80	45.70	-1	2,599	-0.04%
2021/01/25	0	0.00	2	46.48	46.65	-2	3,259	-0.06%
2021/01/21	1	44.70	0	0.00	44.45	1	3,401	0.03%
2021/01/18	0	0.00	2	45.53	47.15	-2	3,619	-0.06%
2021/01/14	5	48.82	2	48.55	48.65	3	4,055	0.07%
2021/01/13	1	48.00	0	0.00	48.10	1	4,148	0.02%
2021/01/12	1	48.05	0	0.00	47.80	1	4,234	0.02%
2021/01/08	2	49.45	4	49.35	49.35	-2	4,788	-0.04%
2021/01/07	0	0.00	1	50.30	50.30	-1	4,803	-0.02%
2021/01/06	1	49.50	1	49.95	49.50	0	4,851	0.00%
2020/12/29	1	51.80	1	52.10	51.00	0	4,819	0.00%
2020/12/25	0	0.00	1	53.60	52.80	-1	4,791	-0.02%
2020/12/21	1	50.90	0	0.00	50.90	1	4,719	0.02%
2020/12/18	1	51.80	0	0.00	52.00	1	4,711	0.02%
2020/12/17	1	51.90	0	0.00	52.10	1	4,711	0.02%
2020/12/16	0	0.00	1	52.90	52.50	-1	4,704	-0.02%
2020/12/15	2	53.40	4	55.38	52.20	-2	4,691	-0.04%
2020/12/14	1	52.30	2	52.95	52.80	-1	4,604	-0.02%
2020/12/11	1	51.80	0	0.00	51.10	1	4,589	0.02%
2020/12/10	3	52.70	6	53.53	52.20	-3	4,573	-0.07%
2020/12/09	3	54.80	0	0.00	54.70	3	4,521	0.07%
2020/12/08	1	55.00	5	55.20	55.00	-4	4,529	-0.09%
2020/12/07	1	55.30	1	56.00	55.00	0	4,591	0.00%
2020/12/04	0	0.00	1	55.80	55.50	-1	4,599	-0.02%
2020/12/03	5	57.90	3	57.73	55.50	2	4,602	0.04%
2020/12/02	1	54.80	1	55.20	55.10	0	4,432	0.00%
2020/11/30	0	0.00	1	57.40	56.10	-1	4,380	-0.02%
2020/11/27	3	56.33	8	56.49	56.70	-5	4,321	-0.12%
2020/11/26	23	57.17	49	59.78	55.40	-26	4,245	-0.61%
2020/11/25	2	55.25	2	54.55	54.70	0	3,601	0.00%
2020/11/24	0	0.00	2	54.05	54.10	-2	3,523	-0.06%
2020/11/23	0	0.00	4	53.00	52.90	-4	3,477	-0.12%
2020/11/20	47	54.37	45	56.36	53.50	2	3,451	0.06%
2020/11/19	7	53.93	7	54.23	56.40	0	3,221	0.00%
2020/11/16	0	0.00	6	51.30	51.20	-6	3,064	-0.20%
2020/11/13	0	0.00	3	52.07	52.00	-3	3,051	-0.10%
2020/11/12	0	0.00	1	50.90	51.00	-1	3,026	-0.03%
2020/11/10	2	52.25	1	54.10	52.20	1	2,985	0.03%
2020/11/09	9	55.19	1	56.00	55.20	8	2,932	0.27%
2020/11/06	2	54.25	16	54.00	54.80	-14	2,798	-0.50%
2020/11/05	5	54.10	58	55.00	55.10	-53	2,597	-2.04%
2020/11/04	2	50.10	0	0.00	50.10	2	2,414	0.08%
2020/11/03	4	51.15	0	0.00	50.90	4	2,390	0.17%
2020/11/02	2	51.05	4	50.48	51.10	-2	2,363	-0.08%
2020/10/30	14	53.44	1	53.90	50.50	13	2,322	0.56%
2020/10/29	2	53.05	4	53.48	53.00	-2	2,243	-0.09%
2020/10/28	8	52.50	11	53.90	53.80	-3	2,171	-0.14%
2020/10/27	4	52.98	17	52.95	54.00	-13	2,101	-0.62%
2020/10/26	7	53.61	5	54.88	52.80	2	2,030	0.10%
2020/10/23	8	56.71	1	57.00	55.50	7	1,939	0.36%
2020/10/22	26	56.56	10	56.94	55.00	16	1,792	0.89%
2020/10/21	3	52.00	2	52.65	54.20	1	1,492	0.07%
2020/10/20	5	50.54	3	49.63	49.30	2	1,399	0.14%
2020/10/19	6	50.77	12	51.91	49.70	-6	1,308	-0.46%
2020/10/16	30	49.46	24	49.78	50.50	6	1,035	0.58%
2020/10/15	0	0.00	2	45.95	45.95	-2	740	-0.27%
2020/10/14	4	41.11	3	40.07	41.80	1	716	0.14%
2020/10/12	0	0.00	0	38.80	36.90	0	663	0.00%
2020/09/28	0	0.00	4	35.50	35.40	-4	773	-0.52%
2020/09/25	2	34.60	0	0.00	34.20	2	783	0.26%
2020/09/24	2	35.25	0	0.00	35.30	2	779	0.26%
2020/09/18	0	0.00	3	38.07	38.20	-3	778	-0.39%
2020/09/17	1	38.45	3	37.75	37.75	-2	778	-0.26%
2020/09/16	2	37.48	2	38.05	37.50	0	775	0.00%
2020/09/15	5	38.07	2	37.95	38.05	3	770	0.39%
2020/09/14	2	38.48	0	0.00	38.25	2	771	0.26%
2020/09/11	2	39.05	4	38.76	38.50	-2	766	-0.26%
2020/09/10	10	41.25	12	41.17	40.35	-2	739	-0.27%
2020/09/09	33	39.30	1	39.05	39.20	32	667	4.79%
2020/09/08	11	37.97	12	39.35	40.15	-1	641	-0.16%
2020/09/07	1	36.50	2	37.18	36.50	-1	618	-0.16%
2020/09/04	1	35.70	0	0.00	36.00	1	633	0.16%
2020/09/03	1	36.30	2	36.40	36.40	-1	650	-0.15%
2020/09/02	2	36.63	0	0.00	36.60	2	656	0.30%
2020/09/01	0	0.00	2	37.38	37.50	-2	658	-0.30%
2020/08/31	1	36.25	1	36.25	36.05	0	653	0.00%
2020/08/28	2	35.78	13	35.87	36.20	-11	664	-1.65%
2020/08/27	4	35.65	3	35.63	35.35	1	682	0.15%
2020/08/26	4	35.95	3	36.23	36.05	1	711	0.14%
2020/08/25	5	35.47	6	35.62	35.75	-1	713	-0.14%
2020/08/24	8	34.61	4	34.81	34.80	4	717	0.56%
2020/08/21	1	33.55	8	33.54	33.85	-7	722	-0.97%
2020/08/20	7	33.10	0	0.00	32.45	7	722	0.97%
2020/08/19	7	36.43	9	36.29	35.75	-2	722	-0.28%
2020/08/18	1	37.05	10	36.83	36.75	-9	732	-1.23%
2020/08/17	4	36.25	11	36.50	36.80	-7	740	-0.94%
2020/08/14	4	35.23	14	35.55	35.55	-10	756	-1.32%
2020/08/13	10	36.09	10	36.40	35.55	0	771	0.00%
2020/08/12	4	34.40	18	34.95	36.00	-14	776	-1.80%
2020/08/11	16	34.57	14	34.89	34.35	2	791	0.25%
2020/08/10	9	35.62	0	0.00	35.35	9	817	1.10%
2020/08/07	8	36.31	1	36.95	36.10	7	844	0.83%
2020/08/06	4	36.61	2	37.03	36.50	2	891	0.22%
2020/08/05	9	36.57	3	36.75	36.60	6	974	0.62%
2020/08/04	2	36.65	0	0.00	36.65	2	1,138	0.18%
2020/08/03	7	36.40	3	36.78	36.40	4	1,169	0.34%
2020/07/31	1	36.55	2	36.85	37.05	-1	1,184	-0.08%
2020/07/30	2	36.95	5	37.09	37.00	-3	1,192	-0.25%
2020/07/29	3	34.67	15	35.74	36.50	-12	1,204	-1.00%
2020/07/28	8	34.88	19	34.71	34.30	-11	1,211	-0.91%
2020/07/27	12	37.28	3	36.42	36.10	9	1,221	0.74%
2020/07/24	17	38.54	4	38.23	38.10	13	1,250	1.04%
2020/07/23	13	39.18	8	39.60	39.15	5	1,272	0.39%
2020/07/22	4	40.01	9	40.23	40.10	-5	1,392	-0.36%
2020/07/21	2	39.73	11	39.95	39.80	-9	1,480	-0.61%
2020/07/20	4	39.19	3	39.30	39.20	1	1,489	0.07%
2020/07/17	4	39.49	13	39.93	39.35	-9	1,498	-0.60%
2020/07/16	3	40.02	15	40.20	40.10	-12	1,510	-0.79%
2020/07/15	8	39.84	5	40.21	39.60	3	1,517	0.20%
2020/07/14	14	39.82	2	40.35	39.60	12	1,531	0.78%
2020/07/13	6	40.61	3	40.65	40.65	3	1,529	0.20%
2020/07/10	11	40.63	7	40.34	40.25	4	1,542	0.26%
2020/07/09	18	42.61	4	42.38	42.00	14	1,550	0.90%
2020/07/08	13	43.11	3	43.12	43.10	10	1,551	0.64%
2020/07/07	16	43.55	29	43.39	44.50	-13	1,540	-0.84%
2020/07/06	6	41.18	17	41.74	41.65	-11	1,510	-0.73%
2020/07/03	10	40.98	5	40.95	40.90	5	1,566	0.32%
2020/07/02	1	41.45	1	41.95	41.60	0	1,588	0.00%
2020/07/01	2	41.68	5	41.54	41.40	-3	1,597	-0.19%
2020/06/29	0	0.00	6	39.54	40.10	-6	1,638	-0.37%
2020/06/24	2	40.10	9	40.05	39.90	-7	1,671	-0.42%
2020/06/23	3	40.52	0	0.00	40.20	3	1,689	0.18%
2020/06/22	3	41.22	1	41.85	41.05	2	1,693	0.12%
2020/06/19	0	0.00	2	40.95	41.50	-2	1,702	-0.12%
2020/06/18	4	40.25	3	40.55	40.40	1	1,695	0.06%
2020/06/17	3	40.65	5	40.72	40.40	-2	1,694	-0.12%
2020/06/16	4	39.45	10	39.94	40.05	-6	1,700	-0.35%
2020/06/15	8	39.60	0	0.00	39.15	8	1,710	0.47%
2020/06/12	3	39.35	3	40.30	40.45	0	1,754	0.00%
2020/06/11	14	42.74	15	43.07	41.60	-1	1,769	-0.06%
2020/06/10	8	43.74	1	43.70	43.60	7	1,805	0.39%
2020/06/09	2	44.93	4	45.70	44.70	-2	1,796	-0.11%
2020/06/08	8	45.26	1	45.45	45.25	7	1,814	0.39%
2020/06/05	0	0.00	19	45.74	45.75	-19	1,813	-1.05%
2020/06/04	12	45.18	1	45.80	45.10	11	1,815	0.61%
2020/06/03	14	46.29	7	46.16	45.75	7	1,814	0.39%
2020/06/02	5	45.30	7	45.39	45.55	-2	1,797	-0.11%
2020/06/01	1	43.50	2	43.75	43.75	-1	1,768	-0.06%
2020/05/29	2	43.10	2	43.33	43.20	0	1,761	0.00%
2020/05/28	4	43.98	0	0.00	43.70	4	1,759	0.23%
2020/05/27	1	44.80	0	0.00	44.50	1	1,761	0.06%
2020/05/26	7	44.76	0	0.00	44.65	7	1,769	0.40%
2020/05/25	1	44.00	7	45.02	45.10	-6	1,761	-0.34%
2020/05/22	5	44.68	0	0.00	44.20	5	1,763	0.28%
2020/05/21	2	45.78	3	46.22	45.55	-1	1,759	-0.06%
2020/05/20	5	43.97	9	44.84	45.20	-4	1,743	-0.23%
2020/05/19	4	43.95	0	0.00	43.90	4	1,730	0.23%
2020/05/18	5	43.69	4	43.90	43.75	1	1,724	0.06%
2020/05/15	4	45.28	2	45.63	45.75	2	1,712	0.12%
2020/05/14	9	47.19	4	47.53	45.65	5	1,692	0.30%
2020/05/13	4	48.96	2	49.35	48.50	2	1,668	0.12%
2020/05/12	10	47.38	20	47.26	48.00	-10	1,629	-0.61%
2020/05/11	7	47.51	11	47.72	49.05	-4	1,550	-0.26%
2020/05/08	1	44.45	4	45.35	44.60	-3	1,392	-0.22%
2020/05/07	1	43.00	7	43.88	44.60	-6	1,369	-0.44%
2020/05/06	3	43.33	2	43.78	43.30	1	1,357	0.07%
2020/05/05	7	43.66	4	43.54	43.65	3	1,358	0.22%
2020/05/04	4	42.88	1	43.35	42.65	3	1,357	0.22%
2020/04/30	2	44.05	5	44.02	43.85	-3	1,357	-0.22%
2020/04/29	24	44.64	11	44.21	44.00	13	1,369	0.95%
2020/04/28	11	44.59	3	44.05	44.00	8	1,375	0.58%
2020/04/27	8	46.98	5	47.75	45.35	3	1,373	0.22%
2020/04/24	12	43.69	15	43.68	44.90	-3	1,277	-0.23%
2020/04/23	4	40.59	10	40.43	40.85	-6	1,187	-0.51%
2020/04/22	4	39.28	8	38.91	39.75	-4	1,184	-0.34%
2020/04/21	6	40.24	0	0.00	40.05	6	1,175	0.51%
2020/04/20	3	41.40	7	41.28	41.80	-4	1,162	-0.34%
2020/04/17	16	42.00	1	40.70	40.50	15	1,159	1.29%
2020/04/16	2	41.00	0	0.00	41.50	2	1,147	0.17%
2020/04/14	0	0.00	3	41.55	42.10	-3	1,136	-0.26%
2020/04/13	3	40.05	2	40.58	39.75	1	1,126	0.09%
2020/04/10	3	41.05	3	41.63	41.10	0	1,126	0.00%
2020/04/09	8	42.61	8	42.61	41.85	0	1,133	0.00%
2020/04/08	19	42.60	9	42.36	42.00	10	1,114	0.90%
2020/04/07	10	39.76	12	39.93	40.80	-2	1,066	-0.19%
2020/04/06	1	36.50	4	36.90	37.10	-3	1,051	-0.29%
2020/04/01	2	37.15	1	38.25	37.85	1	1,053	0.09%
2020/03/31	12	38.66	13	38.28	38.25	-1	1,094	-0.09%
2020/03/30	21	34.46	21	33.80	36.50	0	1,081	0.00%
2020/03/27	3	32.27	5	32.80	33.20	-2	1,053	-0.19%
2020/03/26	7	29.87	3	30.08	30.20	4	1,047	0.38%
2020/03/25	0	0.00	2	29.65	30.10	-2	1,056	-0.19%
2020/03/24	0	0.00	1	27.40	27.40	-1	1,098	-0.09%
2020/03/23	1	26.00	0	0.00	25.85	1	1,175	0.09%
2020/03/19	2	26.85	0	0.00	26.70	2	1,428	0.14%
2020/03/18	2	30.88	0	0.00	29.65	2	1,414	0.14%
2020/03/17	1	32.90	0	0.00	32.90	1	1,364	0.07%
2020/03/16	2	37.60	0	0.00	36.55	2	1,342	0.15%
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/12	5	46.44	0	0.00	45.10	5	1,297	0.39%
2020/03/10	3	49.50	3	50.23	50.80	0	1,300	0.00%
2020/03/09	104	52.01	0	0.00	51.10	104	1,294	8.03%	大買/鉅額交易
2020/03/06	2	54.00	0	0.00	54.00	2	1,291	0.15%
2020/03/02	1	51.00	2	52.95	54.00	-1	1,440	-0.07%
2020/02/27	2	55.10	0	0.00	53.40	2	1,452	0.14%
2020/02/26	1	56.60	1	57.20	56.30	0	1,475	0.00%
2020/02/25	1	55.20	1	55.90	56.60	0	1,510	0.00%
2020/02/24	1	56.60	0	0.00	56.60	1	1,527	0.07%
2020/02/20	1	58.20	1	59.10	58.70	0	1,588	0.00%
2020/02/19	0	0.00	1	57.40	58.00	-1	1,602	-0.06%
2020/02/18	1	58.20	1	59.20	57.80	0	1,623	0.00%
2020/02/17	1	58.20	0	0.00	58.20	1	1,666	0.06%
2020/02/11	1	60.10	7	60.03	60.20	-6	1,884	-0.32%
2020/02/10	2	55.00	2	56.10	58.70	0	1,956	0.00%
2020/02/07	3	58.77	0	0.00	58.20	3	2,024	0.15%
2020/02/06	1	59.20	3	59.83	59.70	-2	2,088	-0.10%
2020/02/05	0	0.00	1	58.90	58.60	-1	2,244	-0.04%
2020/02/04	4	58.20	3	58.27	58.20	1	2,420	0.04%
2020/02/03	7	56.64	16	56.73	57.10	-9	2,692	-0.33%
2020/01/31	22	60.21	18	59.69	61.50	4	3,048	0.13%
2020/01/30	6	63.55	3	64.10	63.50	3	3,146	0.10%
2020/01/20	13	71.01	16	71.28	70.50	-3	3,153	-0.10%
2020/01/16	4	69.48	2	69.90	69.30	2	3,284	0.06%
2020/01/15	3	69.87	1	70.50	69.60	2	3,329	0.06%
2020/01/13	0	0.00	2	70.20	70.00	-2	3,393	-0.06%
2020/01/10	4	68.90	2	69.10	69.00	2	3,396	0.06%
2020/01/09	2	69.15	0	0.00	69.10	2	3,403	0.06%
2020/01/08	5	69.78	5	69.52	69.00	0	3,403	0.00%
2020/01/06	1	70.60	0	0.00	70.60	1	3,423	0.03%
2020/01/03	1	72.00	0	0.00	71.90	1	3,450	0.03%
2020/01/02	1	73.10	1	73.70	73.20	0	3,448	0.00%
2019/12/31	1	72.90	3	72.83	72.80	-2	3,465	-0.06%
2019/12/30	2	71.95	0	0.00	71.80	2	3,460	0.06%
2019/12/27	2	72.75	2	73.00	72.70	0	3,452	0.00%
2019/12/26	2	73.25	2	74.25	73.20	0	3,447	0.00%
2019/12/25	5	72.04	6	72.13	72.80	-1	3,397	-0.03%
2019/12/24	1	70.50	1	70.90	70.60	0	3,384	0.00%
2019/12/23	3	71.30	3	71.43	71.40	0	3,437	0.00%
2019/12/20	5	72.68	6	72.78	72.20	-1	3,428	-0.03%
2019/12/19	4	72.70	5	73.10	72.20	-1	3,421	-0.03%
2019/12/18	7	73.36	5	73.98	72.10	2	3,371	0.06%
2019/12/17	25	73.83	24	73.37	74.00	1	3,300	0.03%
2019/12/16	5	67.78	7	68.63	69.30	-2	3,051	-0.07%
2019/12/13	5	67.72	4	68.33	67.50	1	3,048	0.03%
2019/12/12	6	68.60	5	68.88	68.30	1	3,051	0.03%
2019/12/11	2	69.05	3	69.30	69.10	-1	3,065	-0.03%
2019/12/10	7	68.77	7	68.81	68.60	0	3,069	0.00%
2019/12/09	7	70.04	8	70.15	69.70	-1	3,076	-0.03%
2019/12/06	12	70.78	9	70.71	69.90	3	3,088	0.10%
2019/12/05	8	70.86	3	71.03	71.40	5	3,087	0.16%
2019/12/04	2	69.45	2	69.50	69.40	0	3,132	0.00%
2019/12/03	4	69.68	4	70.00	69.90	0	3,146	0.00%
2019/12/02	4	69.40	6	69.78	69.70	-2	3,154	-0.06%
2019/11/29	4	71.18	2	71.25	70.30	2	3,160	0.06%
2019/11/28	20	73.03	20	73.49	72.00	0	3,218	0.00%
2019/11/27	6	71.05	4	71.03	70.30	2	3,154	0.06%
2019/11/26	5	72.04	3	71.90	71.20	2	3,153	0.06%
2019/11/25	3	71.33	7	71.64	71.30	-4	3,137	-0.13%
2019/11/22	4	70.08	4	69.85	70.50	0	3,105	0.00%
2019/11/21	3	67.97	3	68.10	68.40	0	3,075	0.00%
2019/11/20	3	68.73	1	69.30	68.80	2	3,073	0.07%
2019/11/19	4	69.43	2	69.50	70.00	2	3,061	0.07%
2019/11/15	2	71.05	6	71.25	70.60	-4	3,020	-0.13%
2019/11/14	6	71.00	1	72.00	70.60	5	3,015	0.17%
2019/11/13	0	0.00	2	73.50	73.40	-2	2,969	-0.07%
2019/11/12	1	73.50	5	73.80	74.50	-4	2,953	-0.14%
2019/11/11	12	73.64	0	0.00	71.10	12	2,908	0.41%
2019/11/08	7	77.77	2	78.60	78.10	5	2,805	0.18%
2019/11/07	6	77.88	0	0.00	78.00	6	2,766	0.22%
2019/11/06	2	79.75	1	80.90	78.00	1	2,711	0.04%
2019/11/05	4	80.75	5	80.92	81.00	-1	2,646	-0.04%
2019/11/04	5	81.86	11	81.47	80.60	-6	2,590	-0.23%
2019/11/01	6	78.67	14	79.16	78.80	-8	2,446	-0.33%
2019/10/31	17	79.01	10	79.65	76.10	7	2,295	0.30%
2019/10/30	20	79.88	12	79.95	80.90	8	2,036	0.39%
2019/10/29	12	72.92	15	74.74	76.30	-3	1,682	-0.18%
2019/10/28	1	69.40	0	0.00	69.40	1	1,631	0.06%
2019/10/25	2	70.50	2	70.30	69.20	0	1,729	0.00%
2019/10/24	1	70.70	1	70.00	69.30	0	1,694	0.00%
2019/10/23	1	69.40	10	68.20	68.30	-9	1,612	-0.56%
2019/10/22	0	0.00	5	66.50	68.20	-5	1,591	-0.31%
2019/10/21	0	0.00	2	66.00	65.60	-2	1,542	-0.13%
2019/10/17	0	0.00	2	65.40	66.20	-2	1,550	-0.13%
2019/10/15	1	65.30	0	0.00	65.10	1	1,563	0.06%
2019/10/14	14	65.99	0	0.00	65.70	14	1,574	0.89%
2019/10/09	0	0.00	11	66.91	67.10	-11	1,556	-0.71%
2019/10/08	10	66.45	0	0.00	66.10	10	1,538	0.65%
2019/10/07	0	0.00	1	66.80	66.20	-1	1,549	-0.06%
2019/10/04	2	65.25	0	0.00	66.00	2	1,545	0.13%
2019/09/27	0	0.00	2	64.30	65.00	-2	1,619	-0.12%
2019/09/26	0	0.00	7	66.97	65.50	-7	1,644	-0.43%
2019/09/24	5	65.80	0	0.00	65.80	5	1,692	0.30%
2019/09/18	0	0.00	8	64.21	64.10	-8	1,795	-0.45%
2019/09/17	1	63.80	0	0.00	64.00	1	1,795	0.06%
2019/09/16	0	0.00	1	64.20	63.90	-1	1,800	-0.06%
2019/09/11	5	65.50	1	66.50	64.90	4	1,804	0.22%
2019/09/10	0	0.00	29	66.84	66.50	-29	1,788	-1.62%
2019/09/09	2	68.00	8	68.13	67.50	-6	1,783	-0.34%
2019/09/06	1	68.60	17	68.74	68.50	-16	1,792	-0.89%
2019/09/05	1	67.70	0	0.00	68.00	1	1,739	0.06%
2019/09/03	1	67.70	1	68.60	66.50	0	1,720	0.00%
2019/09/02	3	68.77	10	70.20	68.50	-7	1,704	-0.41%
2019/08/23	1	64.70	0	0.00	66.00	1	1,639	0.06%
2019/08/16	2	64.40	2	64.55	64.50	0	1,658	0.00%
2019/08/15	3	63.80	1	64.10	64.40	2	1,662	0.12%
2019/08/14	3	65.80	0	0.00	65.60	3	1,661	0.18%
2019/08/13	0	0.00	1	64.30	64.00	-1	1,654	-0.06%
2019/08/08	1	63.80	0	0.00	65.10	1	1,670	0.06%
2019/08/07	0	0.00	1	65.50	64.20	-1	1,663	-0.06%
2019/08/05	0	0.00	6	65.00	64.60	-6	1,670	-0.36%
2019/08/02	10	64.50	0	0.00	64.10	10	1,681	0.59%
2019/08/01	15	66.83	3	67.43	67.30	12	1,677	0.72%
2019/07/31	11	68.03	0	0.00	68.70	11	1,655	0.66%
2019/07/30	4	70.48	0	0.00	69.20	4	1,630	0.25%
2019/07/29	7	70.23	18	70.97	72.20	-11	1,553	-0.71%
2019/07/26	0	0.00	3	63.93	65.70	-3	1,434	-0.21%
2019/07/25	9	63.43	0	0.00	63.80	9	1,425	0.63%
2019/07/24	1	64.70	0	0.00	64.20	1	1,410	0.07%
2019/07/23	3	66.40	0	0.00	66.60	3	1,416	0.21%
2019/07/22	0	0.00	1	64.90	65.50	-1	1,414	-0.07%
2019/07/19	2	65.60	0	0.00	64.90	2	1,425	0.14%
2019/07/17	3	65.13	0	0.00	67.30	3	1,457	0.21%
2019/07/16	2	66.40	0	0.00	66.10	2	1,508	0.13%
2019/07/15	2	66.80	0	0.00	67.10	2	1,507	0.13%
2019/07/12	5	67.38	0	0.00	67.40	5	1,534	0.33%
2019/07/11	1	68.60	0	0.00	68.50	1	1,532	0.07%
2019/07/10	2	69.15	3	67.90	69.30	-1	1,510	-0.07%
2019/07/09	2	66.80	0	0.00	68.10	2	1,503	0.13%
2019/07/08	17	67.74	3	66.93	67.60	14	1,512	0.93%
2019/07/05	0	0.00	1	70.70	69.90	-1	1,501	-0.07%
2019/07/04	6	70.07	0	0.00	70.10	6	1,503	0.40%
2019/07/03	4	69.25	1	69.20	69.90	3	1,500	0.20%
2019/07/02	0	0.00	4	70.05	69.90	-4	1,503	-0.27%
2019/07/01	0	0.00	5	68.86	68.90	-5	1,449	-0.34%
2019/06/28	2	64.90	1	66.20	66.20	1	1,413	0.07%
2019/06/27	2	66.10	5	65.32	66.00	-3	1,407	-0.21%
2019/06/26	0	0.00	5	60.46	61.60	-5	1,354	-0.37%
2019/06/21	0	0.00	2	61.60	60.70	-2	1,370	-0.15%
2019/06/20	4	61.80	65	61.00	61.90	-61	1,367	-4.46%
2019/06/19	0	0.00	1	60.20	60.20	-1	1,362	-0.07%
2019/06/18	3	59.90	8	59.40	59.70	-5	1,372	-0.36%
2019/06/14	0	0.00	1	59.70	59.90	-1	1,385	-0.07%
2019/06/12	0	0.00	1	59.10	59.20	-1	1,401	-0.07%
2019/06/11	2	58.10	0	0.00	58.20	2	1,434	0.14%
2019/06/10	2	58.10	2	58.10	58.10	0	1,453	0.00%
2019/06/05	5	57.50	0	0.00	57.50	5	1,485	0.34%
2019/06/04	2	58.95	5	59.30	59.00	-3	1,496	-0.20%
2019/06/03	1	57.00	1	56.70	57.80	0	1,513	0.00%
2019/05/31	3	57.83	0	0.00	57.30	3	1,517	0.20%
2019/05/30	2	57.50	0	0.00	57.50	2	1,532	0.13%
2019/05/29	66	56.70	2	56.90	56.70	64	1,554	4.12%
2019/05/28	1	56.00	1	57.10	57.10	0	1,564	0.00%
2019/05/27	1	55.20	3	55.37	55.40	-2	1,575	-0.13%
2019/05/24	2	51.90	1	51.50	54.40	1	1,609	0.06%
2019/05/21	1	53.00	3	53.03	53.50	-2	1,700	-0.12%
2019/05/20	2	54.00	0	0.00	54.00	2	1,759	0.11%
2019/05/17	2	56.85	0	0.00	55.60	2	1,801	0.11%
2019/05/15	1	59.70	1	60.40	59.70	0	1,882	0.00%
2019/05/14	1	59.40	0	0.00	59.40	1	1,892	0.05%
2019/05/09	1	59.50	8	59.64	60.00	-7	1,962	-0.36%
2019/05/06	2	57.25	0	0.00	57.10	2	1,977	0.10%
2019/05/03	2	59.35	0	0.00	60.00	2	1,973	0.10%
2019/05/02	0	0.00	1	60.50	60.50	-1	1,967	-0.05%
2019/04/30	2	58.95	1	59.10	59.00	1	1,979	0.05%
2019/04/29	5	58.50	2	59.20	58.40	3	2,006	0.15%
2019/04/26	1	62.90	0	0.00	61.30	1	2,016	0.05%
2019/04/25	1	63.70	0	0.00	63.70	1	2,030	0.05%
2019/04/23	1	65.10	0	0.00	64.70	1	2,081	0.05%
2019/04/22	3	65.57	4	64.33	66.10	-1	2,109	-0.05%
2019/04/19	3	59.73	0	0.00	60.50	3	2,143	0.14%
2019/04/18	4	60.43	4	60.60	59.20	0	2,157	0.00%
2019/04/16	1	63.30	0	0.00	63.30	1	2,176	0.05%
2019/04/11	2	64.60	0	0.00	63.20	2	2,232	0.09%
2019/04/10	1	67.20	0	0.00	66.00	1	2,218	0.05%
2019/04/09	1	66.70	0	0.00	66.50	1	2,218	0.05%
2019/04/08	0	0.00	4	66.30	67.70	-4	2,241	-0.18%
2019/04/02	1	64.00	0	0.00	64.10	1	2,384	0.04%
2019/04/01	0	0.00	5	64.84	64.90	-5	2,446	-0.20%
2019/03/29	2	61.20	0	0.00	61.50	2	2,433	0.08%
2019/03/28	3	63.17	0	0.00	62.60	3	2,447	0.12%
2019/03/27	1	65.20	2	65.55	65.50	-1	2,488	-0.04%
2019/03/26	1	65.30	0	0.00	65.30	1	2,515	0.04%
2019/03/21	0	0.00	2	68.40	68.00	-2	2,791	-0.07%
2019/03/19	3	66.73	0	0.00	66.70	3	2,903	0.10%
2019/03/15	2	69.00	0	0.00	70.00	2	2,981	0.07%
2019/03/14	2	70.70	3	70.30	70.80	-1	3,036	-0.03%
2019/03/13	1	68.50	0	0.00	68.00	1	3,009	0.03%
2019/03/08	0	0.00	4	64.90	68.00	-4	2,967	-0.13%
2019/03/07	1	66.00	2	67.30	66.30	-1	2,941	-0.03%
2019/03/06	1	70.40	0	0.00	70.40	1	2,893	0.03%
2019/03/05	1	71.00	0	0.00	70.70	1	2,877	0.03%
2019/02/27	2	69.85	0	0.00	69.70	2	2,815	0.07%
2019/02/26	0	0.00	1	70.50	69.60	-1	2,800	-0.04%
2019/02/25	2	70.60	2	71.00	71.80	0	2,776	0.00%
2019/02/22	5	67.00	3	66.73	66.90	2	2,721	0.07%
2019/02/21	3	69.80	0	0.00	69.70	3	2,679	0.11%
2019/02/20	1	72.50	0	0.00	72.10	1	2,639	0.04%
2019/02/19	1	73.10	1	69.50	73.10	0	2,573	0.00%
2019/02/18	1	68.20	2	64.00	68.70	-1	2,509	-0.04%
2019/02/15	0	0.00	2	62.15	62.50	-2	2,452	-0.08%
2019/02/14	4	60.40	1	60.60	62.50	3	2,405	0.12%
2019/02/13	1	57.70	8	58.11	57.80	-7	2,345	-0.30%
2019/02/12	3	58.37	1	57.50	58.80	2	2,316	0.09%
2019/02/11	2	54.90	100	53.20	56.10	-98	2,253	-4.35%
2019/01/29	7	51.30	0	0.00	51.00	7	2,178	0.32%
2019/01/28	0	0.00	1	52.40	52.00	-1	2,168	-0.05%
2019/01/25	0	0.00	3	49.70	50.60	-3	2,134	-0.14%
2019/01/24	4	49.29	0	0.00	49.30	4	2,113	0.19%
2019/01/23	0	0.00	1	50.00	49.60	-1	2,101	-0.05%
2019/01/22	0	0.00	1	49.50	50.00	-1	2,092	-0.05%
2019/01/21	1	50.10	0	0.00	49.20	1	2,064	0.05%
2019/01/18	4	52.37	2	51.00	50.80	2	2,027	0.10%
2019/01/17	2	52.85	2	53.50	53.00	0	1,974	0.00%
2019/01/15	2	53.50	2	53.55	52.90	0	1,909	0.00%
2019/01/14	2	49.13	0	0.00	50.40	2	1,844	0.11%
2019/01/11	7	47.64	2	48.95	50.20	5	1,779	0.28%
2019/01/10	0	0.00	1	46.70	45.85	-1	1,672	-0.06%
2019/01/09	1	46.50	0	0.00	46.05	1	1,637	0.06%
2019/01/08	1	45.05	0	0.00	45.00	1	1,587	0.06%
2019/01/07	0	0.00	3	45.98	46.20	-3	1,556	-0.19%
2019/01/04	0	0.00	1	42.35	42.70	-1	1,503	-0.07%
2019/01/03	3	43.95	0	0.00	43.60	3	1,477	0.20%
2018/12/28	1	45.05	0	0.00	45.30	1	1,426	0.07%
2018/12/27	1	46.80	2	47.35	46.00	-1	1,401	-0.07%
2018/12/26	125	47.74	0	0.00	45.30	125	1,353	9.24%	大買/鉅額交易
2018/12/25	51	48.00	2	47.13	49.00	49	1,280	3.83%
2018/12/24	1	45.00	0	0.00	47.30	1	1,161	0.09%
2018/12/22	0	0.00	5	43.16	43.00	-5	1,089	-0.46%
2018/12/21	5	43.30	1	42.90	43.80	4	1,065	0.38%
2018/12/20	1	43.90	0	0.00	43.90	1	1,020	0.10%
2018/12/19	1	41.80	1	41.35	42.05	0	949	0.00%
2018/12/18	4	41.78	1	41.40	42.50	3	917	0.33%
2018/12/17	3	44.40	14	44.74	44.90	-11	848	-1.30%
2018/12/14	6	44.53	2	44.88	45.00	4	759	0.53%
2018/12/13	0	0.00	1	41.45	41.45	-1	595	-0.17%
2018/12/12	2	36.55	1	37.45	37.70	1	512	0.20%
2018/12/11	1	35.75	1	38.00	38.80	0	449	0.00%
2018/12/10	0	0.00	1	38.00	37.60	-1	389	-0.26%