信昌電 (6173)-玉山-新莊券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426張
產業
上櫃電子零組件類股
516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

信昌電 (6173)籌碼相關－玉山-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	46.65	46.60	-2	818	-0.24%
2024/05/16	1	46.50	1	46.70	46.65	0	819	0.00%
2024/05/15	3	46.65	0	0.00	46.25	3	821	0.37%
2024/05/13	2	46.60	0	0.00	46.30	2	824	0.24%
2024/05/10	2	46.80	6	46.98	46.85	-4	820	-0.49%
2024/05/09	1	47.50	2	47.75	47.20	-1	814	-0.12%
2024/05/08	1	48.10	1	47.80	47.85	0	805	0.00%
2024/05/07	1	47.20	3	47.20	47.80	-2	795	-0.25%
2024/05/06	30	49.29	10	49.35	48.05	20	770	2.60%
2024/05/03	9	47.61	15	49.05	49.05	-6	593	-1.01%
2024/04/18	1	43.70	1	43.90	43.85	0	645	0.00%
2024/04/16	0	0.00	5	43.83	43.40	-5	645	-0.78%
2024/04/12	5	46.29	0	0.00	46.05	5	649	0.77%
2024/04/11	1	46.00	9	45.90	45.95	-8	649	-1.23%
2024/04/09	9	47.48	3	47.08	47.10	6	653	0.92%
2024/04/08	5	47.41	5	47.92	47.20	0	648	0.00%
2024/04/02	3	47.35	0	0.00	47.30	3	628	0.48%
2024/04/01	0	0.00	3	47.57	47.75	-3	612	-0.49%
2024/03/29	6	45.64	6.1	45.37	45.40	-0.1	559	-0.01%
2024/03/20	0	0.00	1	45.30	45.10	-1	610	-0.16%
2024/03/19	1	44.90	0	0.00	44.80	1	640	0.16%
2024/03/14	1	44.80	0	0.00	44.65	1	669	0.15%
2024/03/11	0	44.80	0	0.00	44.80	0	716	0.00%
2024/03/05	3	46.17	12	45.69	46.10	-9	871	-1.03%
2024/02/29	2	46.53	3	46.45	46.70	-1	1,283	-0.08%
2024/02/27	2	45.80	6	46.23	45.35	-4	1,365	-0.29%
2024/02/23	4	46.05	19	45.90	45.70	-15	1,373	-1.09%
2024/02/22	1	46.30	1	46.45	46.60	0	1,372	0.00%
2024/02/21	1	46.30	0	0.00	46.30	1	1,374	0.07%
2024/02/20	10	46.20	0	0.00	46.40	10	1,375	0.73%
2024/02/16	1	46.50	3	46.60	46.50	-2	1,371	-0.15%
2024/02/15	6	45.29	4	45.79	45.75	2	1,375	0.15%
2024/01/26	1	45.80	0	0.00	45.70	1	1,504	0.07%
2024/01/24	1	47.10	0	0.00	47.10	1	1,626	0.06%
2024/01/23	0	0.00	1	47.20	47.30	-1	1,617	-0.06%
2024/01/19	1	46.80	0	0.00	46.85	1	1,606	0.06%
2024/01/17	1	47.85	0	0.00	46.50	1	1,555	0.06%
2024/01/12	1	45.40	0	0.00	45.35	1	1,517	0.07%
2024/01/10	0	0.00	5	45.65	45.65	-5	1,519	-0.33%
2024/01/08	0	0.00	3	46.45	46.25	-3	1,517	-0.20%
2024/01/05	3	47.10	0	0.00	46.75	3	1,508	0.20%
2024/01/04	1	47.20	0	0.00	46.90	1	1,513	0.07%
2023/12/29	0.1	48.80	7	48.86	48.75	-7	1,502	-0.46%
2023/12/22	1	49.10	0	0.00	48.90	1	1,501	0.07%
2023/12/19	1	49.90	13	49.05	49.45	-12	1,497	-0.80%
2023/12/15	5	52.08	0	0.00	52.00	5	1,487	0.34%
2023/12/14	3	52.33	7	51.47	52.60	-4	1,471	-0.27%
2023/12/11	0	0.00	2	51.80	51.80	-2	1,438	-0.14%
2023/12/07	7	52.43	0	0.00	51.90	7	1,423	0.49%
2023/12/06	1	51.70	0	0.00	51.90	1	1,407	0.07%
2023/12/04	3	53.63	4	53.95	53.00	-1	1,415	-0.07%
2023/12/01	6	54.43	0	0.00	54.60	6	1,404	0.43%
2023/11/30	2	54.10	2	54.35	54.50	0	1,446	0.00%
2023/11/29	43	54.63	7	55.00	54.80	36	1,577	2.28%
2023/11/28	2	51.15	11.2	51.39	52.50	-9.2	1,449	-0.63%
2023/11/27	3	49.00	0	0.00	49.00	3	1,337	0.22%
2023/11/24	0	0.00	1	50.00	48.55	-1	1,305	-0.08%
2023/11/09	0	0.00	10	47.40	47.30	-10	1,330	-0.75%
2023/11/08	4	48.70	9	48.45	48.30	-5	1,325	-0.38%
2023/11/07	5	49.55	1	48.45	48.05	4	1,311	0.30%
2023/11/03	6	47.69	10.2	48.05	48.10	-4.2	1,258	-0.33%
2023/11/02	18.2	47.14	4	47.35	46.85	14.2	1,214	1.17%
2023/11/01	1	45.75	1	47.10	45.75	0	1,159	0.00%
2023/10/31	0	45.10	0	0.00	44.45	0	1,083	0.00%
2023/10/25	4	45.75	4	45.46	45.35	0	1,090	0.00%
2023/10/11	0	0.00	9	44.20	44.00	-9	1,129	-0.80%
2023/10/04	0	0.00	2	44.90	45.00	-2	1,142	-0.18%
2023/10/02	1	46.30	3	45.95	46.30	-2	1,151	-0.17%
2023/09/27	9	45.38	0	0.00	45.55	9	1,186	0.76%
2023/09/22	2	46.40	2	45.50	46.45	0	1,185	0.00%
2023/09/21	2	45.63	1	45.65	45.60	1	1,187	0.08%
2023/09/19	8	49.54	6	48.58	48.50	2	1,160	0.17%
2023/09/18	0	0.00	12	49.54	50.10	-12	1,146	-1.05%
2023/09/14	8	49.33	2	49.20	49.35	6	1,138	0.53%
2023/09/06	3	51.03	1	51.20	51.10	2	1,165	0.17%
2023/09/05	5	51.90	9	52.63	52.10	-4	1,139	-0.35%
2023/09/04	25	52.91	22	52.96	51.80	3	1,068	0.28%
2023/09/01	2	49.73	6	51.28	51.10	-4	852	-0.47%
2023/08/31	0	0.00	9	47.11	47.25	-9	722	-1.25%
2023/08/30	12	46.62	4	46.65	46.50	8	726	1.10%
2023/08/29	4	46.53	3	46.75	46.15	1	732	0.14%
2023/08/28	4	45.80	0	0.00	45.55	4	721	0.55%
2023/08/25	4	46.51	15	45.32	45.05	-11	673	-1.63%
2023/08/24	0	0.00	2	43.65	43.75	-2	644	-0.31%
2023/08/23	10	44.23	0	0.00	44.30	10	644	1.55%
2023/08/22	1	44.00	1	44.20	43.80	0	642	0.00%
2023/08/21	0	0.00	7	43.24	43.60	-7	635	-1.10%
2023/08/18	2	44.00	0	0.00	43.85	2	634	0.32%
2023/08/16	1	42.65	2	42.85	42.75	-1	614	-0.16%
2023/08/15	1	42.75	0	0.00	42.25	1	621	0.16%
2023/08/07	5	40.30	5	40.60	40.70	0	653	0.00%
2023/08/04	1	40.30	0	0.00	40.25	1	667	0.15%
2023/08/02	2	39.80	9	40.28	39.90	-7	703	-0.99%
2023/08/01	0	0.00	1	40.70	40.40	-1	825	-0.12%
2023/07/31	6	40.63	4	40.45	40.50	2	855	0.23%
2023/07/28	1	40.85	4	41.00	40.80	-3	849	-0.35%
2023/07/27	2	39.85	5	40.00	40.25	-3	846	-0.35%
2023/07/26	1	39.60	9	39.49	39.60	-8	843	-0.95%
2023/07/25	15	40.20	26	40.15	40.20	-11	837	-1.31%
2023/07/24	0	0.00	1	40.55	39.90	-1	833	-0.12%
2023/07/21	2	41.58	1	41.30	41.30	1	823	0.12%
2023/07/19	13	42.74	0	0.00	42.20	13	819	1.59%
2023/07/18	11	43.82	2	43.80	43.75	9	809	1.11%
2023/07/17	1	44.20	1	44.40	44.50	0	799	0.00%
2023/07/14	1	43.80	1	43.85	43.75	0	791	0.00%
2023/07/12	1	44.10	1	44.40	43.60	0	782	0.00%
2023/07/11	0	0.00	3	44.25	44.10	-3	784	-0.38%
2023/07/10	0	0.00	2	44.70	44.20	-2	803	-0.25%
2023/07/07	1	44.30	0	0.00	44.30	1	813	0.12%
2023/07/05	4	44.56	2	44.25	44.30	2	823	0.24%
2023/07/04	2	43.60	2	43.90	43.85	0	793	0.00%
2023/07/03	0	0.00	2	43.55	43.30	-2	788	-0.25%
2023/06/30	0	0.00	10	43.18	43.20	-10	791	-1.26%
2023/06/29	0	0.00	2	43.48	43.40	-2	790	-0.25%
2023/06/26	0	0.00	2	42.95	42.95	-2	783	-0.26%
2023/06/21	10	43.45	2	43.60	43.50	8	784	1.02%
2023/06/19	2	43.40	0	0.00	43.50	2	775	0.26%
2023/06/16	4	44.29	0	0.00	43.95	4	773	0.52%
2023/06/15	3	44.15	5	44.40	44.85	-2	731	-0.27%
2023/06/14	4	42.55	4	42.95	43.05	0	690	0.00%
2023/06/13	0	0.00	4	41.70	41.75	-4	683	-0.59%
2023/06/08	1	42.90	16	42.73	42.15	-15	683	-2.19%
2023/06/07	1	42.90	1	43.30	43.25	0	694	0.00%
2023/06/06	4	42.91	0	0.00	42.90	4	693	0.58%
2023/06/02	1	43.90	0	0.00	44.00	1	679	0.15%
2023/06/01	5	43.05	0	0.00	43.00	5	670	0.75%
2023/05/30	4	42.90	5	42.85	42.60	-1	675	-0.15%
2023/05/29	2	43.10	0	0.00	43.30	2	677	0.30%
2023/05/26	0	0.00	1	43.10	42.50	-1	686	-0.15%
2023/05/25	1	43.30	0	0.00	42.90	1	692	0.14%
2023/05/19	0	0.00	7	42.81	42.55	-7	771	-0.91%
2023/05/18	8	42.78	1	42.25	42.70	7	808	0.87%
2023/05/17	0	0.00	13	41.83	42.05	-13	795	-1.63%
2023/05/16	15	41.53	0	0.00	42.00	15	797	1.88%
2023/05/09	1	42.65	0	0.00	42.45	1	755	0.13%
2023/05/08	5	43.88	0	0.00	43.50	5	725	0.69%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/04/25	1	38.00	0	0.00	38.05	1	640	0.16%
2023/04/21	1	39.30	0	0.00	39.05	1	636	0.16%
2023/04/20	0	0.00	5	40.49	40.05	-5	630	-0.79%
2023/04/18	0	0.00	5	41.19	41.15	-5	628	-0.80%
2023/04/17	1	41.45	12	41.16	41.20	-11	625	-1.76%
2023/04/13	1	41.80	0	0.00	41.25	1	614	0.16%
2023/04/12	8	41.66	2	41.70	41.85	6	589	1.02%
2023/04/11	8	40.72	1	40.85	40.90	7	571	1.22%
2023/04/10	3	40.55	0	0.00	40.35	3	567	0.53%
2023/03/31	7	39.72	0	0.00	39.45	7	540	1.29%
2023/03/29	0	0.00	7	38.36	38.30	-7	544	-1.29%
2023/03/28	0	0.00	0	39.00	38.35	0	545	-0.01%
2023/03/24	0	0.00	3.3	39.50	39.55	-3.3	544	-0.61%
2023/03/23	2	39.45	0	0.00	39.35	2	544	0.37%
2023/03/20	1	38.95	1	39.15	38.85	0	548	0.00%
2023/03/17	5	38.55	0	0.00	39.35	5	548	0.91%
2023/03/16	0	0.00	3	38.18	38.10	-3	554	-0.54%
2023/03/14	3	39.07	1	39.05	38.95	2	556	0.36%
2023/03/13	0	41.00	0	0.00	39.50	0	555	0.00%
2023/03/09	1	42.35	0	0.00	41.70	1	542	0.18%
2023/03/08	1	42.05	1	42.35	42.15	0	537	0.00%
2023/02/24	0	0.00	0	43.10	42.85	0	498	0.00%
2023/02/23	0	0.00	0	42.95	42.90	0	483	0.00%
2023/02/21	0	0.00	0.2	42.60	43.05	-0.2	469	-0.04%
2023/02/17	1	41.50	0	42.90	43.00	1	439	0.22%
2023/02/16	1.2	40.89	2	40.80	41.05	-0.8	379	-0.21%
2023/02/14	1	38.95	1	39.15	39.00	0	329	0.00%
2023/02/13	0	38.45	0	0.00	37.65	0	324	0.00%
2023/02/10	0	0.00	1	37.80	37.35	-1	329	-0.30%
2023/02/09	0	0.00	1	38.20	38.25	-1	329	-0.30%
2023/02/06	0	0.00	0.1	39.10	38.30	-0.1	336	-0.01%
2023/02/03	1	39.50	0	0.00	39.05	1	337	0.30%
2023/02/02	1	38.55	1	39.15	38.90	0	331	0.00%
2023/02/01	2	37.75	2	38.38	38.40	0	311	0.00%
2023/01/17	0	36.35	0	0.00	34.05	0	279	0.00%
2023/01/09	0.1	35.00	0	0.00	35.20	0.1	285	0.02%
2022/12/07	1	35.00	0	0.00	35.90	1	278	0.36%
2022/12/06	1	36.55	0	0.00	35.70	1	278	0.36%
2022/11/25	4	34.65	0	0.00	34.60	4	275	1.45%
2022/10/28	0	0.00	2	31.13	30.70	-2	238	-0.84%
2022/10/27	0	0.00	3	31.55	31.65	-3	240	-1.25%
2022/10/26	2	31.43	1	31.05	31.00	1	239	0.42%
2022/10/12	1	33.90	0	0.00	33.85	1	232	0.43%
2022/09/28	0	0.00	1	35.25	35.35	-1	274	-0.36%
2022/07/06	1	39.50	1	39.90	39.15	0	273	0.00%
2022/07/04	0	0.00	2	39.13	38.25	-2	271	-0.74%
2022/06/07	0	0.00	4	50.45	50.00	-4	251	-1.59%
2022/05/26	0	0.00	0.9	48.15	48.05	-0.9	271	-0.32%
2022/05/23	0	0.00	0.1	49.40	48.70	-0.1	294	-0.04%
2022/05/18	4	49.95	0	0.00	49.45	4	310	1.29%
2022/05/05	1	51.00	1	51.00	50.30	0	336	0.00%
2022/05/04	1	50.40	0	0.00	50.10	1	337	0.30%
2022/04/28	2	49.90	0	0.00	50.40	2	347	0.58%
2022/04/27	0	0.00	2	48.60	49.10	-2	348	-0.57%
2022/04/26	1	50.10	0	0.00	50.10	1	347	0.29%
2022/04/15	0	0.00	0.5	51.45	51.20	-0.5	418	-0.11%
2022/04/14	0	0.00	1.3	52.04	51.80	-1.3	448	-0.29%
2022/04/11	0	0.00	1	53.10	52.10	-1	664	-0.15%
2022/03/22	2	55.40	0	0.00	55.40	2	718	0.28%
2022/03/03	1	57.50	0	0.00	57.40	1	812	0.12%
2022/02/23	2	57.10	0	0.00	57.20	2	998	0.20%
2022/02/22	2	56.40	0	0.00	56.80	2	1,033	0.19%
2022/02/17	2	58.15	0	0.00	57.60	2	1,208	0.17%
2022/02/16	0	56.90	0	0.00	57.90	0	1,210	0.00%
2022/02/15	0	0.00	2	56.70	56.50	-2	1,213	-0.16%
2022/01/14	1	55.30	0	0.00	55.80	1	1,507	0.07%
2022/01/10	1	58.20	0	0.00	58.40	1	1,478	0.07%
2022/01/06	1	61.60	0	0.00	61.70	1	1,436	0.07%
2022/01/04	3	63.63	5	64.40	65.00	-2	1,372	-0.15%
2021/12/28	1	60.70	1	61.00	60.60	0	1,219	0.00%
2021/12/27	0	0.00	1	60.80	60.80	-1	1,231	-0.08%
2021/12/24	0	0.00	1	60.20	60.00	-1	1,239	-0.08%
2021/12/23	1	60.80	4	60.78	60.50	-3	1,239	-0.24%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/02	1	61.60	0	0.00	61.80	1	1,243	0.08%
2021/11/30	0	0.00	2	62.30	61.60	-2	1,238	-0.16%
2021/11/29	3	61.20	0	0.00	61.30	3	1,231	0.24%
2021/11/26	2	61.50	0	0.00	61.10	2	1,223	0.16%
2021/11/25	3	63.70	3	64.10	63.00	0	1,203	0.00%
2021/11/24	0	0.00	15	63.11	63.50	-15	1,184	-1.27%
2021/11/23	17	63.78	8	63.99	63.00	9	1,170	0.77%
2021/11/22	0	0.00	1	63.30	62.90	-1	1,099	-0.09%
2021/11/18	6	62.23	26	62.86	63.00	-20	1,053	-1.90%
2021/11/17	2	60.40	2	60.70	61.10	0	959	0.00%
2021/11/16	3	59.60	2	59.50	59.50	1	923	0.11%
2021/11/12	1	58.59	0	0.00	57.90	1	941	0.11%
2021/11/09	1	58.20	2	58.20	58.20	-1	999	-0.10%
2021/11/08	1	58.20	0	0.00	57.60	1	992	0.10%
2021/11/05	1	59.70	0	0.00	59.70	1	995	0.10%
2021/11/04	5	60.18	6	60.02	60.20	-1	994	-0.10%
2021/11/03	5	57.22	4	57.63	58.50	1	913	0.11%
2021/11/02	1	54.00	0	0.00	53.20	1	846	0.12%
2021/10/29	0	0.00	1	54.40	54.20	-1	874	-0.11%
2021/10/27	1	54.10	0	0.00	54.20	1	901	0.11%
2021/10/26	1	54.00	0	0.00	53.50	1	930	0.11%
2021/10/21	0	0.00	1	53.50	52.50	-1	1,167	-0.09%
2021/10/18	0	0.00	2	52.20	51.70	-2	2,006	-0.10%
2021/10/13	0	0.00	2	51.10	50.40	-2	2,287	-0.09%
2021/10/12	1	52.00	0	0.00	51.70	1	2,368	0.04%
2021/10/07	0	0.00	2	51.60	52.60	-2	2,540	-0.08%
2021/10/04	0	0.00	1	51.70	51.30	-1	2,966	-0.03%
2021/10/01	0	0.00	3	53.90	53.10	-3	3,071	-0.10%
2021/09/29	1	56.00	0	0.00	55.00	1	3,480	0.03%
2021/09/24	0	0.00	1	57.30	57.60	-1	3,579	-0.03%
2021/09/22	0	0.00	1	56.40	56.20	-1	3,719	-0.03%
2021/09/17	1	57.00	0	0.00	57.50	1	3,722	0.03%
2021/09/09	1	59.00	0	0.00	58.80	1	3,841	0.03%
2021/09/08	0	0.00	1	58.90	58.00	-1	3,930	-0.03%
2021/09/06	4	59.40	0	0.00	58.40	4	3,978	0.10%
2021/09/02	2	60.60	0	0.00	60.30	2	3,981	0.05%
2021/08/31	3	59.97	0	0.00	60.40	3	3,992	0.08%
2021/08/26	3	59.88	5	60.20	59.90	-2	4,001	-0.05%
2021/08/24	1	58.50	1	58.00	58.40	0	4,012	0.00%
2021/08/23	6	58.53	0	0.00	59.30	6	4,022	0.15%
2021/08/20	1	55.50	0	0.00	57.20	1	4,038	0.02%
2021/08/19	1	57.00	6	58.00	56.60	-5	4,035	-0.12%
2021/08/18	0	61.50	2	57.35	60.00	-2	4,028	-0.05%
2021/08/17	0.1	58.40	3	59.70	57.70	-2.9	4,060	-0.07%
2021/08/16	5	60.00	1	59.50	59.70	4	4,066	0.10%
2021/08/13	3	61.73	0	0.00	61.50	3	4,077	0.07%
2021/08/11	1	63.90	7	63.93	64.00	-6	4,100	-0.15%
2021/08/09	0	66.90	0	0.00	66.10	0	4,149	0.00%
2021/08/06	0	0.00	1	68.80	68.50	-1	4,176	-0.02%
2021/08/05	10	69.40	0	0.00	69.30	10	4,188	0.24%
2021/08/04	3	69.33	0	0.00	68.70	3	4,234	0.07%
2021/08/03	2	70.00	2	69.30	69.10	0	4,274	0.00%
2021/07/30	0	0.00	1	69.60	67.80	-1	4,328	-0.02%
2021/07/29	0	0.00	2	67.60	68.50	-2	4,329	-0.05%
2021/07/28	9	68.02	0	0.00	68.50	9	4,320	0.21%
2021/07/27	11	76.34	17	74.48	73.40	-6	4,285	-0.14%
2021/07/26	25	76.35	16	76.23	75.90	9	4,256	0.21%
2021/07/23	31	75.65	3	77.27	74.30	28	4,235	0.66%
2021/07/22	20	78.23	26	79.25	79.20	-6	4,227	-0.14%
2021/07/21	3	73.67	1	74.80	73.10	2	3,804	0.05%
2021/07/20	70	73.35	68	74.20	73.30	2	3,772	0.05%
2021/07/19	8	75.73	9	75.02	76.00	-1	3,730	-0.03%
2021/07/16	4	73.23	3	73.17	73.90	1	3,668	0.03%
2021/07/14	6	73.20	4	73.45	72.80	2	3,654	0.06%
2021/07/13	9	74.88	13	75.05	74.30	-4	3,585	-0.11%
2021/07/12	2	72.45	23	72.48	72.70	-21	3,359	-0.63%
2021/07/09	23	72.89	4	72.53	72.20	19	3,319	0.57%
2021/07/08	72	71.80	70	72.37	71.80	2	3,293	0.06%
2021/07/07	8	70.89	7	71.04	71.60	1	3,311	0.03%
2021/07/06	3	66.87	13.5	68.45	68.90	-10.5	3,143	-0.33%
2021/07/05	1	67.00	0.1	66.80	66.70	0.9	3,269	0.03%
2021/07/02	5	65.50	0	0.00	65.60	5	3,549	0.14%
2021/07/01	32.1	65.68	8	66.74	65.70	24.1	3,642	0.66%
2021/06/30	9	67.49	8.1	68.47	69.00	1	3,678	0.03%
2021/06/29	2	66.90	2	66.95	65.10	0	3,644	0.00%
2021/06/28	0	0.00	1	64.60	64.90	-1	3,595	-0.03%
2021/06/22	2.1	63.16	0	0.00	62.60	2.1	3,713	0.06%
2021/06/21	1	63.70	5	63.14	62.60	-4	3,716	-0.11%
2021/06/18	2.2	65.34	1	66.00	65.30	1.2	3,751	0.03%
2021/06/17	3.2	65.79	54	66.48	66.80	-50.9	3,826	-1.33%
2021/06/16	1	62.90	0	0.00	63.70	1	3,748	0.03%
2021/06/15	0	0.00	1	62.90	63.40	-1	3,738	-0.03%
2021/06/10	1	61.90	2	62.05	62.00	-1	3,757	-0.03%
2021/06/09	1	61.40	0	0.00	61.40	1	3,761	0.03%
2021/06/08	0	0.00	1	61.00	61.60	-1	3,768	-0.03%
2021/06/07	1	59.60	0	0.00	60.40	1	3,826	0.03%
2021/06/04	0	0.00	1	60.40	60.40	-1	3,827	-0.03%
2021/06/03	1	61.40	0	0.00	61.40	1	3,851	0.03%
2021/06/02	11.1	60.97	0	0.00	61.00	11.1	3,858	0.29%
2021/06/01	41.1	62.55	2	62.40	62.50	39.1	3,853	1.01%
2021/05/28	0	0.00	5	61.54	61.40	-5	3,872	-0.13%
2021/05/26	1	60.70	20	59.93	60.80	-19	3,871	-0.49%
2021/05/25	22	60.95	15	60.41	61.10	7	3,874	0.18%
2021/05/24	0	0.00	2	58.60	58.00	-2	3,878	-0.05%
2021/05/21	12	58.93	6	59.73	58.70	6	3,914	0.15%
2021/05/20	0	0.00	4	58.35	57.50	-4	4,001	-0.10%
2021/05/19	1	57.30	2	57.90	58.40	-1	4,066	-0.02%
2021/05/18	4	52.88	4	54.50	56.70	0	4,058	0.00%
2021/05/17	0	0.00	15	53.03	51.60	-15	4,088	-0.37%
2021/05/14	1	60.50	1	58.80	57.10	0	4,057	0.00%
2021/05/13	1	58.40	2	57.20	56.90	-1	4,011	-0.02%
2021/05/12	5	58.64	2	56.65	57.50	3	3,990	0.08%
2021/05/11	18	64.67	13	64.28	62.00	5	3,935	0.13%
2021/05/10	3	67.83	0	0.00	67.30	3	3,897	0.08%
2021/05/07	0	0.00	6	70.20	69.00	-6	3,889	-0.15%
2021/05/06	5	65.72	1	65.70	65.90	4	3,840	0.10%
2021/05/05	1.2	66.15	0	0.00	65.60	1.2	3,817	0.03%
2021/05/04	9	67.39	1	66.90	67.50	8	3,813	0.21%
2021/05/03	7	70.34	0	0.00	68.80	7	3,789	0.18%
2021/04/29	8	74.26	7	73.79	73.20	1	3,743	0.03%
2021/04/28	11	72.53	57	73.99	74.20	-46	3,688	-1.25%
2021/04/27	1	71.30	1	70.40	71.20	0	3,497	0.00%
2021/04/26	0	0.00	1	69.00	69.00	-1	3,456	-0.03%
2021/04/23	2	69.20	1	69.00	68.80	1	3,462	0.03%
2021/04/22	4	68.85	1.1	69.86	68.50	2.9	3,473	0.08%
2021/04/21	1	72.70	0	0.00	71.80	1	3,441	0.03%
2021/04/20	6	72.55	7	73.20	73.20	-1	3,452	-0.03%
2021/04/16	0	0.00	1	69.70	69.70	-1	3,654	-0.03%
2021/04/15	9	69.91	1	70.40	70.60	8	3,737	0.21%
2021/04/14	4	69.73	7	70.59	69.60	-3	3,748	-0.08%
2021/04/13	1	75.00	7	72.87	70.60	-6	3,731	-0.16%
2021/04/12	1.5	75.50	21	76.06	74.90	-19.5	3,660	-0.53%
2021/04/09	26.1	74.69	46	74.70	74.80	-19.9	3,529	-0.56%
2021/04/08	45	74.21	21	73.05	74.50	24	3,342	0.72%
2021/04/07	7	70.13	2	69.30	70.30	5	3,081	0.16%
2021/04/06	9	68.92	40	69.34	69.90	-31	3,078	-1.01%
2021/04/01	2	67.50	1	67.90	68.20	1	3,004	0.03%
2021/03/31	8	67.38	7	67.30	67.40	1	3,007	0.03%
2021/03/30	5	68.34	12	68.66	68.00	-7	3,170	-0.22%
2021/03/29	3	67.83	1	68.00	68.00	2	3,158	0.06%
2021/03/26	0	0.00	1	67.10	67.10	-1	3,138	-0.03%
2021/03/25	6	65.95	0	0.00	65.80	6	3,161	0.19%
2021/03/24	2	67.45	5	66.90	67.10	-3	3,182	-0.09%
2021/03/23	4	67.75	1	66.90	67.60	3	3,249	0.09%
2021/03/22	6	67.82	4	67.08	68.20	2	3,243	0.06%
2021/03/19	1	65.00	4	65.00	65.00	-3	3,258	-0.09%
2021/03/18	1	65.80	1	65.80	65.70	0	3,367	0.00%
2021/03/17	1	66.00	0	0.00	65.90	1	3,615	0.03%
2021/03/16	1	66.00	5	66.50	66.00	-4	3,957	-0.10%
2021/03/12	3	64.60	5	64.80	64.80	-2	4,388	-0.05%
2021/03/11	7	65.36	5	66.08	65.10	2	4,451	0.04%
2021/03/10	1	63.20	0	0.00	63.20	1	4,422	0.02%
2021/03/09	0	0.00	2	64.25	63.30	-2	4,489	-0.04%
2021/03/08	0	0.00	2	67.00	64.50	-2	4,512	-0.04%
2021/03/04	1	67.50	0	0.00	66.30	1	4,720	0.02%
2021/03/03	0	0.00	1	67.10	67.10	-1	4,717	-0.02%
2021/03/02	4	65.90	0	0.00	65.50	4	4,733	0.08%
2021/02/26	6	66.90	1	66.80	67.00	5	4,836	0.10%
2021/02/25	1	67.70	4	68.33	67.90	-3	4,996	-0.06%
2021/02/24	20	67.80	7	67.91	67.40	13	5,040	0.26%
2021/02/23	13	68.63	8	68.34	69.00	5	5,273	0.09%
2021/02/22	10	69.74	36	69.23	69.00	-26	5,389	-0.48%
2021/02/19	30	65.93	10	65.81	67.00	20	5,353	0.37%
2021/02/18	4	64.30	2	64.70	64.80	2	5,343	0.04%
2021/02/17	9	64.79	5	64.26	64.50	4	5,434	0.07%
2021/02/05	5	61.56	0	0.00	61.60	5	5,467	0.09%
2021/02/03	0	0.00	1	61.00	60.40	-1	6,063	-0.02%
2021/01/29	1	61.80	0	0.00	60.40	1	6,507	0.02%
2021/01/28	1	61.80	0	0.00	61.80	1	6,655	0.02%
2021/01/27	1	62.70	0	0.00	63.10	1	7,332	0.01%
2021/01/26	3	62.93	0	0.00	62.80	3	7,666	0.04%
2021/01/25	0	0.00	2	64.30	63.70	-2	7,649	-0.03%
2021/01/22	0	0.00	2	62.00	63.30	-2	7,619	-0.03%
2021/01/21	2	61.35	4	61.88	61.30	-2	7,605	-0.03%
2021/01/20	5	64.00	5	64.58	62.80	0	7,577	0.00%
2021/01/19	11	67.09	0	0.00	66.20	11	7,534	0.15%
2021/01/18	3	65.83	3	65.77	66.00	0	7,539	0.00%
2021/01/15	16	68.46	0	0.00	67.00	16	7,514	0.21%
2021/01/14	4	68.33	3	68.90	69.00	1	7,467	0.01%
2021/01/13	3	68.40	2	68.40	68.30	1	7,433	0.01%
2021/01/12	13	68.01	0	0.00	67.20	13	7,388	0.18%
2021/01/11	47	70.90	40	70.85	68.90	7	7,324	0.10%
2021/01/08	8	67.53	4	67.48	67.60	4	7,102	0.06%
2021/01/07	0	0.00	1	65.40	65.40	-1	6,988	-0.01%
2021/01/06	1	64.70	4	64.28	64.90	-3	6,963	-0.04%
2021/01/05	1	67.10	1	67.20	67.00	0	6,910	0.00%
2020/12/31	0	0.00	1	66.60	66.60	-1	6,834	-0.01%
2020/12/30	2	67.00	111	66.66	67.30	-109	6,800	-1.60%	大賣/鉅額交易
2020/12/29	7	67.69	52.1	67.96	66.70	-45.1	6,763	-0.67%
2020/12/28	0	0.00	86	65.86	65.80	-86	6,659	-1.29%
2020/12/25	1	65.80	1	66.50	65.80	0	6,631	0.00%
2020/12/24	7	67.64	6	67.88	66.10	1	6,638	0.02%
2020/12/23	0	0.00	4	64.80	64.80	-4	6,457	-0.06%
2020/12/22	1	63.80	2	65.30	63.50	-1	6,439	-0.02%
2020/12/21	1	64.40	0	0.00	64.60	1	6,415	0.02%
2020/12/18	1	65.20	1	65.00	65.00	0	6,365	0.00%
2020/12/17	3	65.97	5.1	66.17	66.50	-2.1	6,316	-0.03%
2020/12/16	11	67.61	0	0.00	67.30	11	6,240	0.18%
2020/12/15	6.1	67.68	7	68.33	66.30	-0.9	6,205	-0.01%
2020/12/14	14	71.01	1	71.40	70.70	13	6,088	0.21%
2020/12/11	2	70.75	2.4	71.66	71.60	-0.4	6,031	-0.01%
2020/12/10	27	70.91	55	70.62	70.00	-28	5,796	-0.48%
2020/12/09	30	69.47	27	70.13	70.20	3	5,449	0.06%
2020/12/08	1	65.70	2	65.40	65.50	-1	4,990	-0.02%
2020/12/07	18.2	65.69	5	66.48	65.20	13.2	4,955	0.27%
2020/12/04	2	65.50	0	0.00	66.00	2	4,874	0.04%
2020/12/03	4	65.90	2	66.30	65.30	2	4,855	0.04%
2020/12/02	7	64.90	2	64.90	64.80	5	4,781	0.10%
2020/12/01	7	66.36	3	66.10	65.80	4	4,740	0.08%
2020/11/30	0	0.00	2	64.60	64.30	-2	4,559	-0.04%
2020/11/27	1	64.30	1	64.10	64.30	0	4,527	0.00%
2020/11/26	4	63.95	6	64.02	64.30	-2	4,548	-0.04%
2020/11/25	6	64.05	1	64.10	63.30	5	4,518	0.11%
2020/11/24	12	66.42	7	67.04	65.00	5	4,402	0.11%
2020/11/23	5	66.18	2	66.40	66.40	3	4,245	0.07%
2020/11/20	25	67.30	22	67.51	66.10	3	4,237	0.07%
2020/11/19	10	65.83	16	65.58	66.40	-6	3,957	-0.15%
2020/11/18	6	64.67	5	64.06	64.20	1	3,780	0.03%
2020/11/17	6	62.90	6	63.88	62.80	0	3,707	0.00%
2020/11/16	7	64.99	17	65.02	64.10	-10	3,670	-0.27%
2020/11/13	10	65.36	11	64.05	64.50	-1	3,596	-0.03%
2020/11/12	38	64.23	31	64.25	64.20	7	3,501	0.20%
2020/11/11	28	64.26	19.6	64.56	63.90	8.4	3,355	0.25%
2020/11/10	8	61.30	9	61.87	61.90	-1	2,916	-0.03%
2020/11/09	245	61.69	18	61.32	60.60	227	2,751	8.25%	大買/鉅額交易
2020/11/06	11	61.69	14	60.96	60.10	-3	2,648	-0.11%
2020/11/05	11	60.35	15	60.60	61.50	-4	2,593	-0.15%
2020/11/04	29	59.93	31	60.12	60.90	-2	2,456	-0.08%
2020/11/03	2	58.20	15.3	58.39	58.70	-13.3	1,875	-0.71%
2020/11/02	5	53.14	1	53.30	53.40	4	1,662	0.24%
2020/10/28	3	55.30	1	54.00	54.00	2	1,883	0.11%
2020/10/27	0	0.00	1	55.10	55.40	-1	1,880	-0.05%
2020/10/26	1	55.80	1	55.60	55.80	0	1,880	0.00%
2020/10/23	0	0.00	7	54.94	55.10	-7	1,865	-0.38%
2020/10/22	1	55.00	3	54.17	54.20	-2	1,880	-0.11%
2020/10/21	2	55.90	0	0.00	54.70	2	1,894	0.11%
2020/10/20	3	55.17	0	55.30	55.30	3	1,901	0.16%
2020/10/19	1	55.20	1	54.70	54.70	0	1,894	0.00%
2020/10/16	0	0.00	9	55.02	54.10	-9	1,897	-0.47%
2020/10/14	2	54.55	3	54.23	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	20	53.90	53.70	-20	1,865	-1.07%
2020/10/12	6	53.00	0	0.00	53.00	6	1,859	0.32%
2020/10/08	1	54.50	15	53.96	53.70	-14	1,870	-0.75%
2020/10/07	11	53.46	0	0.00	53.40	11	1,878	0.59%
2020/10/06	2	53.20	0	0.00	53.50	2	1,901	0.11%
2020/10/05	3	52.90	0	0.00	52.90	3	1,937	0.15%
2020/09/30	0	0.00	2	52.00	52.90	-2	1,956	-0.10%
2020/09/24	1	52.50	0	0.00	51.70	1	2,058	0.05%
2020/09/18	4	56.30	0	0.00	55.40	4	2,081	0.19%
2020/09/17	1	55.60	0	0.00	55.50	1	2,063	0.05%
2020/09/16	4	55.78	1	55.40	55.30	3	2,061	0.15%
2020/09/15	0	0.00	5	55.08	55.00	-5	2,007	-0.25%
2020/09/09	1	53.20	0	0.00	54.30	1	2,026	0.05%
2020/09/08	4	54.00	6	54.97	53.70	-2	2,034	-0.10%
2020/09/07	2	54.00	0	0.00	53.20	2	2,046	0.10%
2020/09/04	1	53.50	52	53.51	53.90	-51	2,070	-2.46%
2020/09/02	2	55.25	1	55.60	54.80	1	2,096	0.05%
2020/09/01	50	55.70	9	55.71	55.50	41	2,127	1.93%
2020/08/31	1	54.00	1	54.60	54.00	0	2,184	0.00%
2020/08/27	1	54.20	0	0.00	53.70	1	2,341	0.04%
2020/08/26	3	54.10	4	54.45	54.10	-1	2,335	-0.04%
2020/08/25	0	0.00	1	52.10	52.20	-1	2,313	-0.04%
2020/08/21	2	51.85	1	51.80	51.80	1	2,312	0.04%
2020/08/20	7	51.63	2	50.30	51.00	5	2,321	0.22%
2020/08/19	2	54.50	5	55.16	54.40	-3	2,296	-0.13%
2020/08/17	2	55.80	0	0.00	55.50	2	2,278	0.09%
2020/08/14	1	54.60	0	0.00	55.30	1	2,269	0.04%
2020/08/12	2	55.35	0	0.00	55.20	2	2,287	0.09%
2020/08/11	8	56.83	15	57.49	55.80	-7	2,272	-0.31%
2020/08/10	5	56.76	1	57.00	57.50	4	2,196	0.18%
2020/08/07	3	57.13	4	57.45	57.30	-1	2,208	-0.05%
2020/08/06	8	56.34	1	56.80	56.30	7	2,128	0.33%
2020/08/05	24	56.35	28	56.17	56.70	-4	2,022	-0.20%
2020/08/04	2	51.20	4	51.43	52.00	-2	1,842	-0.11%
2020/08/03	1	50.80	1	51.40	50.50	0	1,865	0.00%
2020/07/31	1	50.10	2	50.40	50.10	-1	1,878	-0.05%
2020/07/30	1	50.00	1	50.20	50.30	0	1,916	0.00%
2020/07/28	1	50.00	0	0.00	49.50	1	2,084	0.05%
2020/07/27	1	52.20	0	0.00	51.60	1	2,241	0.04%
2020/07/24	2	52.70	1	52.20	51.70	1	2,265	0.04%
2020/07/23	2	52.75	0	0.00	52.40	2	2,321	0.09%
2020/07/22	0	0.00	3	53.03	53.10	-3	2,402	-0.12%
2020/07/21	0	0.00	1	51.90	51.60	-1	2,443	-0.04%
2020/07/17	0	0.00	1	51.60	51.30	-1	2,629	-0.04%
2020/07/16	1	51.80	0	0.00	52.30	1	2,682	0.04%
2020/07/15	2	52.50	2	52.35	51.70	0	2,739	0.00%
2020/07/14	4	53.00	0	0.00	52.50	4	2,823	0.14%
2020/07/13	0	0.00	5	54.30	55.10	-5	3,018	-0.17%
2020/07/10	2	55.05	27	54.23	53.90	-25	3,143	-0.80%
2020/07/09	9	56.14	5	56.00	55.90	4	3,138	0.13%
2020/07/08	13	57.04	0	0.00	56.80	13	3,152	0.41%
2020/07/07	12	57.67	3	57.47	57.90	9	3,248	0.28%
2020/07/06	6	56.20	4	55.93	56.40	2	3,367	0.06%
2020/07/03	0	0.00	2	54.50	54.50	-2	3,486	-0.06%
2020/07/01	1	54.30	0	0.00	54.40	1	3,567	0.03%
2020/06/24	0	0.00	2	55.05	54.90	-2	3,583	-0.06%
2020/06/11	2	56.70	2	56.90	56.20	0	3,952	0.00%
2020/06/10	4	58.50	0	0.00	58.40	4	3,988	0.10%
2020/06/08	0	0.00	12	58.53	59.00	-12	4,095	-0.29%
2020/06/05	9	59.27	11	58.60	58.90	-2	4,081	-0.05%
2020/06/04	6	58.20	3	58.77	58.10	3	4,023	0.07%
2020/06/03	5	56.30	0	0.00	56.20	5	3,911	0.13%
2020/05/28	3	55.60	0	0.00	54.30	3	3,969	0.08%
2020/05/26	0	0.00	1	56.20	54.90	-1	4,076	-0.02%
2020/05/25	1	55.20	4	54.05	55.30	-3	4,121	-0.07%
2020/05/22	1	54.70	0	0.00	54.30	1	4,210	0.02%
2020/05/20	10	56.00	0	0.00	55.80	10	4,278	0.23%
2020/05/19	1	55.80	0	0.00	55.80	1	4,295	0.02%
2020/05/14	1	57.20	0	0.00	56.10	1	4,569	0.02%
2020/05/13	3	58.30	0	0.00	58.40	3	4,561	0.07%
2020/05/11	0	0.00	2	58.20	58.20	-2	4,593	-0.04%
2020/05/08	1	58.00	0	0.00	57.50	1	4,647	0.02%
2020/05/07	0	0.00	1	58.80	58.70	-1	4,641	-0.02%
2020/05/06	4	58.68	0	0.00	58.40	4	4,650	0.09%
2020/05/05	24	60.02	42	60.18	59.00	-18	4,665	-0.39%
2020/05/04	2	58.30	3	57.90	58.40	-1	4,627	-0.02%
2020/04/30	47	60.51	15	59.95	59.80	32	4,720	0.68%
2020/04/29	0	0.00	7	58.00	58.30	-7	4,621	-0.15%
2020/04/28	1	58.20	1	58.00	57.50	0	4,640	0.00%
2020/04/27	3	57.73	10	57.73	57.50	-7	4,619	-0.15%
2020/04/24	2	56.65	1	56.60	56.50	1	4,558	0.02%
2020/04/23	12	57.23	8	56.69	56.50	4	4,548	0.09%
2020/04/22	12	55.67	28	56.28	57.20	-16	4,547	-0.35%
2020/04/21	7	55.81	2	55.00	54.80	5	4,497	0.11%
2020/04/20	5	57.10	1	57.30	56.90	4	4,586	0.09%
2020/04/17	11	56.69	12	56.61	55.70	-1	4,595	-0.02%
2020/04/16	14	57.21	7	57.27	57.00	7	4,567	0.15%
2020/04/15	1	54.00	8	56.00	56.90	-7	4,479	-0.16%
2020/04/14	1	51.50	2	51.60	51.80	-1	4,516	-0.02%
2020/04/13	2	51.00	2	50.60	50.20	0	4,737	0.00%
2020/04/10	3	52.83	16	52.46	51.80	-13	4,886	-0.27%
2020/04/09	7	52.96	5	52.08	51.60	2	5,264	0.04%
2020/04/08	7	47.61	5	49.45	50.70	2	5,168	0.04%
2020/04/07	15	45.94	2	45.63	46.10	13	5,205	0.25%
2020/04/06	0	0.00	5	43.10	43.60	-5	5,481	-0.09%
2020/03/27	0	0.00	5	43.13	41.80	-5	6,880	-0.07%
2020/03/26	7	41.66	0	0.00	42.05	7	6,853	0.10%
2020/03/25	0	41.85	1	42.70	42.00	-1	6,947	-0.01%
2020/03/24	2	40.05	0	0.00	40.35	2	6,946	0.03%
2020/03/23	1	37.30	2	37.03	37.60	-1	6,914	-0.01%
2020/03/20	0	0.00	1	37.00	38.65	-1	6,902	-0.01%
2020/03/19	1	35.20	1	35.30	35.15	0	6,846	0.00%
2020/03/18	4	41.30	9	39.95	39.05	-5	6,788	-0.07%
2020/03/17	0	0.00	22	42.72	41.00	-22	6,745	-0.33%
2020/03/16	0	0.00	4	47.83	43.80	-4	6,691	-0.06%
2020/03/13	3	46.27	0	0.00	47.20	3	6,648	0.05%
2020/03/12	4	52.75	10	52.62	51.30	-6	6,626	-0.09%
2020/03/11	1	58.80	1	58.60	56.70	0	6,598	0.00%
2020/03/10	1	56.30	2	58.65	58.90	-1	6,611	-0.02%
2020/03/09	3	57.90	10	58.81	57.40	-7	6,692	-0.10%
2020/03/06	4	60.38	1	60.60	60.20	3	6,939	0.04%
2020/03/05	7	60.91	0	0.00	61.20	7	6,938	0.10%
2020/03/04	6	60.30	12	59.95	60.20	-6	6,922	-0.09%
2020/03/03	2	61.95	2	63.10	61.10	0	6,896	0.00%
2020/03/02	1	61.00	1	61.40	61.50	0	6,899	0.00%
2020/02/27	11	62.10	4	61.90	60.60	7	6,896	0.10%
2020/02/26	6	65.00	3	65.53	64.60	3	6,821	0.04%
2020/02/25	3	67.13	4	67.05	66.70	-1	6,763	-0.01%
2020/02/24	1	66.00	1	66.00	66.10	0	6,677	0.00%
2020/02/21	6	67.38	8	67.33	66.70	-2	6,655	-0.03%
2020/02/20	3	67.70	5	67.32	67.00	-2	6,595	-0.03%
2020/02/19	20	67.36	5	67.40	67.60	15	6,554	0.23%
2020/02/18	14.2	67.42	22	67.27	68.00	-7.8	6,440	-0.12%
2020/02/17	11	65.16	2	64.90	64.80	9	6,253	0.14%
2020/02/14	6	65.17	1	65.20	65.20	5	6,305	0.08%
2020/02/12	4	65.53	3	65.20	65.50	1	6,278	0.02%
2020/02/11	1	66.20	2	65.90	65.20	-1	6,244	-0.02%
2020/02/10	3	62.10	3	62.90	64.00	0	6,183	0.00%
2020/02/07	1.1	64.91	10	63.70	63.60	-9	6,187	-0.14%
2020/02/06	2	64.90	1	64.70	64.50	1	6,158	0.02%
2020/02/05	4	64.95	3	64.63	64.00	1	6,112	0.02%
2020/02/04	15	64.99	30	63.50	65.20	-15	6,057	-0.25%
2020/02/03	0	0.00	10	57.00	60.50	-10	5,954	-0.17%
2020/01/31	23	62.46	10	61.81	61.30	13	5,894	0.22%
2020/01/30	2	62.40	0	0.00	62.40	2	5,865	0.03%
2020/01/20	2	69.90	5	69.48	69.30	-3	5,826	-0.05%
2020/01/17	1	69.90	3	70.43	69.70	-2	5,830	-0.03%
2020/01/16	8	70.89	1	70.80	70.20	7	5,867	0.12%
2020/01/14	12	70.83	14	70.09	70.50	-2	5,765	-0.03%
2020/01/13	2	67.60	1	68.30	68.30	1	5,727	0.02%
2020/01/10	5	68.70	0	0.00	68.30	5	5,671	0.09%
2020/01/09	4	69.28	4	68.70	68.70	0	5,628	0.00%
2020/01/08	4	68.65	8	68.38	68.90	-4	5,564	-0.07%
2020/01/07	6	66.40	17	68.01	67.00	-11	5,492	-0.20%
2020/01/06	9	72.43	15	72.53	72.50	-6	5,285	-0.11%
2020/01/03	20	74.21	10.4	73.16	72.00	9.6	5,151	0.19%
2020/01/02	15	70.68	5	70.40	70.60	10	4,706	0.21%
2019/12/31	25	71.56	9	71.74	71.10	16	4,680	0.34%
2019/12/30	58	71.78	19	72.13	72.10	39	4,579	0.85%
2019/12/27	6	68.90	4	69.05	69.70	2	4,286	0.05%
2019/12/26	21	68.52	21	68.41	66.90	0	4,099	0.00%
2019/12/25	26	64.69	32	65.87	67.60	-6	4,031	-0.15%
2019/12/24	17	62.44	14	62.96	62.60	3	3,940	0.08%
2019/12/20	0	0.00	3	61.57	60.70	-3	3,944	-0.08%
2019/12/17	1	59.20	0	0.00	59.10	1	3,754	0.03%
2019/12/13	2	58.90	0	0.00	58.10	2	3,737	0.05%
2019/12/12	1	58.90	3	58.90	58.70	-2	3,761	-0.05%
2019/12/11	0	0.00	50	59.69	59.40	-50	3,745	-1.33%
2019/12/10	0	0.00	1	59.50	59.30	-1	3,738	-0.03%
2019/12/09	4	60.48	8	61.08	60.40	-4	3,723	-0.11%
2019/12/06	4	60.65	1	60.80	60.40	3	3,669	0.08%
2019/12/05	4	60.33	3	60.40	60.00	1	3,643	0.03%
2019/12/04	9	60.30	9	61.18	60.00	0	3,623	0.00%
2019/12/03	26	60.21	52	60.40	60.50	-26	3,554	-0.73%
2019/12/02	2	57.45	4	57.25	57.10	-2	3,278	-0.06%
2019/11/29	2	57.40	0	0.00	56.70	2	3,289	0.06%
2019/11/28	0	0.00	1	58.30	57.20	-1	3,378	-0.03%
2019/11/27	3	57.93	2	58.20	58.10	1	3,546	0.03%
2019/11/26	2	57.10	9	57.64	57.20	-7	3,513	-0.20%
2019/11/25	0	0.00	4	55.20	55.60	-4	3,502	-0.11%
2019/11/22	2	54.90	0	0.00	55.00	2	3,514	0.06%
2019/11/21	1	54.20	0	0.00	54.70	1	3,549	0.03%
2019/11/20	5	55.58	0	0.00	55.40	5	3,538	0.14%
2019/11/19	1	56.90	2	56.40	56.60	-1	3,542	-0.03%
2019/11/15	1	56.50	0	0.00	56.80	1	3,554	0.03%
2019/11/14	2	56.60	2	56.70	56.60	0	3,565	0.00%
2019/11/13	7	57.51	8	58.09	57.20	-1	3,560	-0.03%
2019/11/12	0	0.00	2	55.70	55.90	-2	3,506	-0.06%
2019/11/11	6	55.20	12	55.06	54.70	-6	3,513	-0.17%
2019/11/08	1	57.30	0	0.00	57.30	1	3,494	0.03%
2019/11/07	4	57.85	0	0.00	57.50	4	3,502	0.11%
2019/11/06	7	59.21	7	59.43	58.80	0	3,506	0.00%
2019/11/05	1	58.70	2	58.75	58.70	-1	3,522	-0.03%
2019/11/04	13	58.94	0	0.00	58.70	13	3,549	0.37%
2019/11/01	12	58.71	8	58.70	58.70	4	3,585	0.11%
2019/10/31	0	0.00	1	61.00	59.90	-1	3,564	-0.03%
2019/10/29	3	59.93	2	61.40	59.80	1	3,573	0.03%
2019/10/28	0	0.00	1	61.30	60.90	-1	3,698	-0.03%
2019/10/25	5	62.10	5	61.40	61.30	0	3,693	0.00%
2019/10/24	2	61.85	4	62.20	62.00	-2	3,672	-0.05%
2019/10/23	1	60.70	0	0.00	60.80	1	3,605	0.03%
2019/10/22	1	61.50	0	0.00	60.70	1	3,608	0.03%
2019/10/21	56	61.93	9	61.40	61.50	47	3,595	1.31%
2019/10/18	1	59.50	1	59.60	59.70	0	3,504	0.00%
2019/10/17	3	59.40	7	59.66	59.90	-4	3,499	-0.11%
2019/10/16	5	59.24	1	59.40	59.40	4	3,496	0.11%
2019/10/15	2	61.80	11	62.03	61.20	-9	3,445	-0.26%
2019/10/14	6	61.60	4	61.23	60.90	2	3,342	0.06%
2019/10/09	10	60.00	10	60.60	60.80	0	3,319	0.00%
2019/10/08	22	61.15	20	60.10	59.80	2	3,280	0.06%
2019/10/07	1	60.50	1	61.20	60.50	0	3,234	0.00%
2019/10/04	16	60.19	13	60.03	60.40	3	3,199	0.09%
2019/10/03	14	59.81	17	59.95	60.30	-3	3,164	-0.09%
2019/10/02	27	60.75	25	60.76	60.80	2	3,158	0.06%
2019/10/01	25.1	61.46	37	61.99	61.70	-12	3,055	-0.39%
2019/09/27	36	58.32	13.2	58.94	59.70	22.8	2,837	0.80%
2019/09/26	6	57.02	14	57.27	56.80	-8	2,554	-0.31%
2019/09/24	0	0.00	1	55.30	54.50	-1	2,353	-0.04%
2019/09/23	0	0.00	11	54.73	54.90	-11	2,358	-0.47%
2019/09/20	3	54.60	1	54.80	54.40	2	2,380	0.08%
2019/09/18	2	54.40	1	54.30	54.60	1	2,424	0.04%
2019/09/17	2	54.90	1	56.00	54.80	1	2,495	0.04%
2019/09/16	1	54.20	0	0.00	54.30	1	2,507	0.04%
2019/09/12	1	54.40	2	55.00	54.40	-1	2,709	-0.04%
2019/09/11	1	54.00	0	0.00	54.30	1	2,733	0.04%
2019/09/09	0	0.00	4	53.80	53.60	-4	2,785	-0.14%
2019/09/06	2	54.60	0	0.00	54.40	2	2,813	0.07%
2019/09/05	1	56.80	2	56.20	55.40	-1	2,799	-0.04%
2019/09/04	1	55.00	0	0.00	55.00	1	2,758	0.04%
2019/09/03	1	54.80	2	55.05	54.90	-1	2,772	-0.04%
2019/09/02	2	55.80	0	0.00	55.70	2	2,768	0.07%
2019/08/30	17	53.15	19	55.05	55.50	-2	2,728	-0.07%
2019/08/27	0	0.00	6	50.80	49.95	-6	2,687	-0.22%
2019/08/26	8	50.68	0	0.00	50.40	8	2,699	0.30%
2019/08/23	2	53.30	1	53.70	53.40	1	2,700	0.04%
2019/08/22	2	54.80	1	53.70	53.40	1	2,760	0.04%
2019/08/16	1	52.50	2	53.22	53.30	-1	3,011	-0.03%
2019/08/15	2	52.20	0	0.00	52.30	2	3,164	0.06%
2019/08/14	5	55.30	8	54.54	53.90	-3	3,327	-0.09%
2019/08/13	4	54.48	0	0.00	54.10	4	3,330	0.12%
2019/08/12	1.2	55.52	0	0.00	55.30	1.2	3,338	0.04%
2019/08/08	1	54.70	0	0.00	54.80	1	3,355	0.03%
2019/08/07	11	56.55	11	54.61	54.10	0	3,384	0.00%
2019/08/06	5	55.92	9	56.46	56.70	-4	3,379	-0.12%
2019/08/05	1	61.00	0	0.00	58.70	1	3,380	0.03%
2019/08/02	3	61.83	1	61.70	61.50	2	3,378	0.06%
2019/08/01	1	62.30	3	62.20	63.00	-2	3,399	-0.06%
2019/07/31	5	62.76	5	62.90	62.80	0	3,433	0.00%
2019/07/30	12	64.10	16	63.78	63.30	-4	3,413	-0.12%
2019/07/29	1	62.10	1	61.80	61.50	0	3,285	0.00%
2019/07/25	0	0.00	1	62.10	62.00	-1	3,310	-0.03%
2019/07/24	0	0.00	1	61.80	61.70	-1	3,357	-0.03%
2019/07/22	6	60.72	6	60.30	60.20	0	3,426	0.00%
2019/07/19	1	61.30	2	61.20	61.20	-1	3,447	-0.03%
2019/07/18	0	0.00	13	61.28	61.00	-13	3,461	-0.38%
2019/07/17	5	62.62	1	62.40	62.40	4	3,486	0.11%
2019/07/16	0	0.00	1	63.20	63.10	-1	3,515	-0.03%
2019/07/15	11	62.47	11	62.43	62.70	0	3,559	0.00%
2019/07/12	5	63.40	4	63.33	63.60	1	3,669	0.03%
2019/07/11	9	64.01	9	63.73	63.30	0	3,844	0.00%
2019/07/10	0	0.00	4	63.70	63.70	-4	3,869	-0.10%
2019/07/09	9	67.33	5	67.20	67.10	4	3,870	0.10%
2019/07/08	12	68.83	4	68.55	68.30	8	3,891	0.21%
2019/07/05	9	70.29	0	0.00	70.30	9	4,010	0.22%
2019/07/04	5	68.90	12	69.93	70.10	-7	4,133	-0.17%
2019/07/03	10	68.43	16	68.88	68.10	-6	4,279	-0.14%
2019/07/02	8	68.00	5	67.70	67.70	3	4,259	0.07%
2019/07/01	1	67.70	0	0.00	67.80	1	4,317	0.02%
2019/06/28	1	66.30	2	66.55	66.50	-1	4,294	-0.02%
2019/06/27	6	66.95	8	66.74	66.60	-2	4,358	-0.05%
2019/06/26	0	0.00	1	66.60	66.60	-1	4,468	-0.02%
2019/06/25	2	67.20	0	0.00	66.30	2	4,476	0.04%
2019/06/24	0	0.00	1	67.50	67.60	-1	4,471	-0.02%
2019/06/21	12	66.43	12	65.66	66.00	0	4,425	0.00%
2019/06/20	23	66.79	26	66.63	66.50	-3	4,435	-0.07%
2019/06/19	6	64.48	5	64.28	64.50	1	4,492	0.02%
2019/06/18	4	65.10	5	63.98	63.60	-1	4,496	-0.02%
2019/06/17	3	64.67	3	64.57	64.90	0	4,512	0.00%
2019/06/14	1	62.90	1	64.00	63.50	0	4,501	0.00%
2019/06/13	2	63.10	3	62.53	62.40	-1	4,489	-0.02%
2019/06/12	2	63.60	2	63.20	62.90	0	4,576	0.00%
2019/06/11	4	62.55	9	62.96	63.40	-5	4,600	-0.11%
2019/06/10	2	62.45	4	63.03	62.90	-2	4,604	-0.04%
2019/06/06	9	62.71	5	61.60	61.80	4	4,652	0.09%
2019/06/05	7	65.87	8	64.74	64.10	-1	4,644	-0.02%
2019/06/04	4	65.63	7	65.59	65.10	-3	4,667	-0.06%
2019/06/03	3	64.20	3	63.87	64.40	0	4,618	0.00%
2019/05/31	5	64.02	4	64.33	63.80	1	4,631	0.02%
2019/05/30	10	63.50	9	63.39	63.90	1	4,632	0.02%
2019/05/29	4	62.13	2	63.10	63.50	2	4,663	0.04%
2019/05/28	10	64.05	9	62.32	62.70	1	4,810	0.02%
2019/05/27	11	65.27	4	66.08	65.20	7	4,898	0.14%
2019/05/24	7	64.80	5	64.10	64.40	2	4,895	0.04%
2019/05/23	1	64.10	7	64.46	64.10	-6	5,218	-0.11%
2019/05/22	19	66.86	14	66.15	65.90	5	5,268	0.09%
2019/05/21	8	65.03	27	64.26	66.00	-19	5,385	-0.35%
2019/05/20	8	61.89	6	61.77	61.40	2	5,363	0.04%
2019/05/17	13	62.05	11	61.58	61.60	2	5,665	0.04%
2019/05/16	13	62.68	6	61.85	61.40	7	5,849	0.12%
2019/05/15	3	62.00	6	62.15	63.50	-3	6,244	-0.05%
2019/05/14	1	58.00	13	58.07	60.40	-12	6,722	-0.18%
2019/05/13	1	61.30	8	61.41	60.10	-7	6,998	-0.10%
2019/05/10	2	62.35	2	64.55	62.70	0	6,989	0.00%
2019/05/09	4	65.78	7	64.00	63.60	-3	6,969	-0.04%
2019/05/08	11	66.22	3	66.80	66.20	8	6,954	0.12%
2019/05/07	5	68.80	6	69.48	68.80	-1	6,982	-0.01%
2019/05/06	8	68.56	2	68.50	68.20	6	7,101	0.08%
2019/05/03	1	70.80	1	70.10	71.00	0	7,100	0.00%
2019/05/02	7	69.43	8	69.83	70.00	-1	7,104	-0.01%
2019/04/30	11	68.97	10	68.55	69.70	1	7,143	0.01%
2019/04/29	17	70.18	16	69.86	69.00	1	7,263	0.01%
2019/04/26	8	72.25	6	72.35	72.20	2	7,232	0.03%
2019/04/25	5	72.10	9	72.24	72.90	-4	7,294	-0.05%
2019/04/24	7	73.89	11	73.07	73.20	-4	7,325	-0.05%
2019/04/23	16	74.11	9	73.81	73.60	7	7,418	0.09%
2019/04/22	15	75.53	14	76.34	75.70	1	7,419	0.01%
2019/04/19	19	75.97	25	76.30	76.00	-6	7,626	-0.08%
2019/04/18	21	76.71	6	76.68	75.60	15	7,724	0.19%
2019/04/17	10	77.28	25	77.59	76.80	-15	7,822	-0.19%
2019/04/16	7	75.79	5	76.30	75.70	2	7,674	0.03%
2019/04/15	22	75.46	5	75.50	75.60	17	7,676	0.22%
2019/04/12	24	75.89	13	75.10	75.00	11	7,733	0.14%
2019/04/11	21	77.79	7	78.36	76.60	14	7,723	0.18%
2019/04/10	4	77.50	20	77.30	76.80	-16	7,584	-0.21%
2019/04/09	28	76.16	22	76.37	76.60	6	7,474	0.08%
2019/04/08	7	74.96	5	74.42	73.60	2	7,278	0.03%
2019/04/03	7	72.96	22	73.97	74.40	-15	7,305	-0.21%
2019/04/02	11	72.84	14	72.81	72.60	-3	7,269	-0.04%
2019/04/01	18	73.31	7	73.17	73.20	11	7,294	0.15%
2019/03/29	7	74.34	10	74.88	74.00	-3	7,264	-0.04%
2019/03/28	7	73.09	5	73.10	73.10	2	7,276	0.03%
2019/03/27	5	72.78	8	73.15	73.40	-3	7,382	-0.04%
2019/03/26	6	72.62	10	72.75	72.30	-4	7,429	-0.05%
2019/03/25	3	72.70	5	72.48	72.00	-2	7,489	-0.03%
2019/03/22	45	74.55	36	74.90	74.70	9	7,512	0.12%
2019/03/21	2	72.50	6	72.57	72.80	-4	7,397	-0.05%
2019/03/20	3	71.57	12	71.86	72.30	-9	7,516	-0.12%
2019/03/19	4	71.88	4	71.20	71.30	0	7,632	0.00%
2019/03/18	5	72.00	4	71.85	71.90	1	7,771	0.01%
2019/03/15	7	72.27	6	72.80	71.60	1	7,938	0.01%
2019/03/14	8	71.89	11	71.39	71.00	-3	8,057	-0.04%
2019/03/13	4	71.73	3	71.87	71.90	1	8,353	0.01%
2019/03/12	20	72.36	15	71.42	71.70	5	8,516	0.06%
2019/03/11	1	71.10	2	70.70	71.50	-1	8,893	-0.01%
2019/03/08	4	69.03	2	69.00	69.60	2	8,968	0.02%
2019/03/07	4	70.43	4	70.20	70.50	0	9,192	0.00%
2019/03/06	1	72.80	2	73.35	72.40	-1	9,738	-0.01%
2019/03/05	5	72.48	2	72.40	72.20	3	10,232	0.03%
2019/03/04	5	72.06	7	72.76	73.60	-2	10,311	-0.02%
2019/02/27	14	72.77	16	72.20	71.80	-2	10,333	-0.02%
2019/02/26	13	77.25	13	77.52	76.30	0	10,247	0.00%
2019/02/25	6	77.90	8	77.30	76.50	-2	10,412	-0.02%
2019/02/22	21	78.52	15	78.92	77.10	6	10,600	0.06%
2019/02/21	8	76.25	4	76.70	78.10	4	10,469	0.04%
2019/02/20	7	77.29	11	77.91	76.70	-4	10,503	-0.04%
2019/02/19	11	76.58	16	76.20	76.10	-5	10,694	-0.05%
2019/02/18	22	77.44	11	77.22	76.60	11	10,690	0.10%
2019/02/15	3	73.77	13	74.35	73.60	-10	10,588	-0.09%
2019/02/14	24	77.19	19	77.00	76.40	5	10,592	0.05%
2019/02/13	30	74.32	23	74.14	75.90	7	10,412	0.07%
2019/02/12	9	66.29	9	66.63	69.00	0	10,240	0.00%
2019/01/30	3	62.60	0	0.00	61.90	3	10,752	0.03%
2019/01/29	1	62.00	0	0.00	62.10	1	11,015	0.01%
2019/01/28	5	63.20	0	0.00	62.80	5	11,318	0.04%
2019/01/25	3	63.00	13	63.48	63.30	-10	11,926	-0.08%
2019/01/22	5	63.28	8	63.35	62.60	-3	12,402	-0.02%
2019/01/21	12	63.99	35	64.46	63.70	-23	12,520	-0.18%
2019/01/18	1	61.60	6	61.97	62.20	-5	12,571	-0.04%
2019/01/17	7	62.30	9	62.21	61.20	-2	12,676	-0.02%
2019/01/16	4	62.15	2	61.90	61.80	2	12,751	0.02%
2019/01/15	12	62.43	6	62.13	61.90	6	12,833	0.05%
2019/01/14	7	60.80	2	60.60	60.80	5	12,870	0.04%
2019/01/11	43	62.58	9	62.76	61.00	34	13,041	0.26%
2019/01/10	3	60.73	4	61.05	60.60	-1	12,973	-0.01%
2019/01/09	13	60.27	13	61.33	61.90	0	13,042	0.00%
2019/01/08	3	56.60	3	57.13	57.30	0	13,120	0.00%
2019/01/07	0	0.00	4	56.70	56.60	-4	13,515	-0.03%
2019/01/04	2	55.35	14	55.03	54.90	-12	13,604	-0.09%
2019/01/03	2	57.10	11	57.05	57.10	-9	13,685	-0.07%
2019/01/02	4	59.80	6	59.07	59.00	-2	13,958	-0.01%
2018/12/28	7	60.34	4	59.90	59.90	3	14,233	0.02%
2018/12/27	4	61.30	5	61.42	60.50	-1	14,413	-0.01%
2018/12/26	10	61.68	8	60.33	59.00	2	14,462	0.01%
2018/12/25	3	59.97	14	59.93	60.10	-11	14,485	-0.08%
2018/12/24	4	61.58	2	61.75	62.10	2	14,527	0.01%
2018/12/22	2	61.60	3	61.77	61.30	-1	14,512	-0.01%
2018/12/21	7	60.09	11	59.80	63.00	-4	14,582	-0.03%
2018/12/20	8	61.83	51	61.90	60.00	-43	14,517	-0.30%
2018/12/19	7	64.97	38	64.72	63.60	-31	14,507	-0.21%
2018/12/18	11	64.25	10	63.85	63.90	1	14,503	0.01%
2018/12/17	1	66.10	5	65.86	65.60	-4	14,519	-0.03%
2018/12/14	24	65.09	29	65.39	65.50	-5	14,576	-0.03%
2018/12/13	38	67.07	32	67.53	67.10	6	14,561	0.04%
2018/12/12	15	68.72	13	68.75	68.80	2	14,521	0.01%
2018/12/11	16	68.29	45	68.45	66.70	-29	14,434	-0.20%
2018/12/10	23	66.48	14	65.91	67.20	9	14,491	0.06%
2018/12/07	58	69.11	37	68.70	69.70	21	14,415	0.15%
2018/12/06	53	68.13	62	69.94	67.30	-9	14,448	-0.06%
2018/12/05	12	73.19	13.1	73.47	73.00	-1.1	14,263	-0.01%
2018/12/04	32	77.60	30	76.58	75.50	2	14,275	0.01%
2018/12/03	10	74.66	6	76.10	76.40	4	14,102	0.03%
2018/11/30	18	69.16	28	69.41	69.50	-10	14,155	-0.07%
2018/11/29	134	67.86	31	68.60	68.10	103	14,093	0.73%	大買/鉅額交易
2018/11/28	29	62.84	32	63.53	65.30	-3	13,716	-0.02%
2018/11/27	5	58.94	84	58.99	59.40	-79	13,348	-0.59%
2018/11/26	8	58.69	12	58.34	58.60	-4	13,347	-0.03%
2018/11/23	13	57.71	6	57.48	57.80	7	13,458	0.05%
2018/11/22	19	59.74	23	59.67	57.00	-4	13,528	-0.03%
2018/11/21	22	58.97	19	58.62	59.40	3	13,579	0.02%
2018/11/20	10	57.82	14	57.74	57.30	-4	13,537	-0.03%
2018/11/19	16	57.25	17	57.44	57.10	-1	13,560	-0.01%
2018/11/16	22	57.72	36	57.63	56.40	-14	13,824	-0.10%
2018/11/15	20	54.81	17	54.68	55.00	3	13,509	0.02%
2018/11/14	5	55.20	4	54.68	54.00	1	13,510	0.01%
2018/11/13	26	54.85	4	54.20	55.10	22	13,492	0.16%
2018/11/12	11	55.69	10	55.53	55.60	1	13,591	0.01%
2018/11/09	48	57.11	43	56.97	57.70	5	13,746	0.04%
2018/11/08	86	60.35	81	57.82	56.20	5	13,654	0.04%
2018/11/07	23	55.80	27	56.85	58.80	-4	13,455	-0.03%
2018/11/06	33	55.62	31	55.54	53.50	2	13,424	0.01%
2018/11/05	93	58.48	12	56.72	58.00	81	13,464	0.60%
2018/11/02	65	58.20	77	57.35	56.40	-12	13,495	-0.09%
2018/11/01	67	52.85	49	53.79	54.60	18	13,223	0.14%
2018/10/31	7	48.01	6	48.83	49.65	1	13,172	0.01%
2018/10/30	11	45.93	13	45.36	45.15	-2	13,202	-0.02%
2018/10/29	8	48.38	4	48.90	48.30	4	13,405	0.03%
2018/10/26	21	49.14	22	48.78	49.05	-1	13,523	-0.01%
2018/10/25	6	48.65	12	48.82	47.80	-6	13,503	-0.04%
2018/10/24	20	53.70	20	54.14	53.00	0	13,826	0.00%
2018/10/23	22	56.35	92	55.97	54.70	-70	13,862	-0.50%
2018/10/22	7	57.49	5	57.48	58.40	2	13,929	0.01%
2018/10/19	20	55.49	21	55.22	57.90	-1	14,209	-0.01%
2018/10/18	15	57.75	14	57.90	58.00	1	14,162	0.01%
2018/10/17	15	58.33	16	58.18	56.90	-1	14,390	-0.01%
2018/10/16	29	58.33	12	57.81	57.80	17	14,596	0.12%
2018/10/15	93.1	58.27	23.2	57.48	57.80	69.9	14,590	0.48%
2018/10/12	2	53.50	3	52.13	54.90	-1	14,413	-0.01%
2018/10/11	8	50.56	33	50.73	49.95	-25	14,518	-0.17%
2018/10/09	34	55.62	20	54.46	55.50	14	14,567	0.10%
2018/10/08	11	57.47	9	56.83	56.10	2	14,440	0.01%
2018/10/05	14	63.03	10	63.33	61.90	4	14,459	0.03%
2018/10/04	1	71.10	2	69.85	68.70	-1	14,508	-0.01%
2018/10/03	3	74.53	1	73.30	70.00	2	14,560	0.01%
2018/10/02	4	76.78	5	77.08	75.80	-1	14,654	-0.01%
2018/10/01	1	76.40	1	76.70	76.30	0	14,752	0.00%
2018/09/28	7	77.66	6	77.23	76.50	1	15,013	0.01%
2018/09/27	1	80.60	3	78.80	77.70	-2	15,134	-0.01%
2018/09/26	5	80.74	6	81.57	80.30	-1	15,307	-0.01%
2018/09/25	2	81.20	3	78.80	79.60	-1	15,622	-0.01%
2018/09/21	4	78.88	4	79.25	79.90	0	15,790	0.00%
2018/09/20	5	78.78	7	78.67	77.40	-2	15,855	-0.01%
2018/09/19	11	80.84	10	80.49	78.00	1	15,957	0.01%
2018/09/18	10	80.66	57	80.68	80.30	-47	15,856	-0.30%
2018/09/17	4	83.88	3	83.07	83.60	1	15,751	0.01%
2018/09/14	11	83.59	29	84.44	84.40	-18	15,694	-0.11%
2018/09/13	2	83.90	2	81.00	80.50	0	15,481	0.00%
2018/09/12	16	82.50	9	82.32	81.80	7	15,370	0.05%
2018/09/11	3	88.10	4	89.10	86.60	-1	15,159	-0.01%
2018/09/10	14	89.16	26	88.55	88.40	-12	15,010	-0.08%
2018/09/07	15	88.46	42	88.99	88.60	-27	14,819	-0.18%
2018/09/06	2	92.85	5	92.66	91.00	-3	14,583	-0.02%
2018/09/05	7	94.17	12	94.19	93.50	-5	14,461	-0.03%
2018/09/04	10	92.68	9	91.76	93.50	1	14,730	0.01%
2018/09/03	16	91.53	11	89.15	90.80	5	14,981	0.03%
2018/08/31	6	97.95	8	97.79	97.50	-2	15,276	-0.01%
2018/08/30	7	97.89	7	98.10	98.80	0	15,272	0.00%
2018/08/29	18	96.79	19	97.18	97.20	-1	15,241	-0.01%
2018/08/28	14	97.04	8	96.98	96.00	6	15,145	0.04%
2018/08/27	32	90.26	17	93.52	95.80	15	14,889	0.10%
2018/08/24	13	87.06	100	86.64	87.10	-87	14,728	-0.59%
2018/08/23	39	86.76	28.1	86.65	85.00	11	14,686	0.07%
2018/08/22	8	92.79	9	91.87	91.80	-1	14,458	-0.01%
2018/08/21	9	94.70	8	94.91	94.50	1	14,496	0.01%
2018/08/20	10	94.17	13	93.88	96.00	-3	14,706	-0.02%
2018/08/17	12	97.27	10	96.68	93.20	2	14,600	0.01%
2018/08/16	85	98.71	38	98.89	96.50	47	14,343	0.33%
2018/08/15	35	94.31	7	94.83	93.70	28	14,006	0.20%
2018/08/14	63	94.80	11	96.46	99.10	52	13,826	0.38%
2018/08/13	15	94.22	34.2	92.86	91.40	-19.2	13,564	-0.14%
2018/08/10	24	106.10	104	104.02	101.50	-80	13,345	-0.60%	大賣/
2018/08/09	20	110.93	18	111.36	111.00	2	13,078	0.02%
2018/08/08	80	116.88	64	112.88	111.00	16	12,792	0.13%
2018/08/07	22	111.30	28	110.73	116.50	-6	12,515	-0.05%
2018/08/06	67	108.51	3	107.00	106.00	64	12,378	0.52%
2018/08/03	29	107.10	39	106.91	108.50	-10	12,942	-0.08%
2018/08/02	24	104.71	130	106.82	104.50	-106	13,054	-0.81%	大賣/鉅額交易
2018/08/01	15	112.57	15	113.87	112.00	0	13,076	0.00%
2018/07/31	21	113.31	41	113.45	113.50	-20	13,251	-0.15%
2018/07/30	12	117.00	20	119.60	112.50	-8	13,021	-0.06%
2018/07/27	29	125.97	15	125.87	125.00	14	13,037	0.11%
2018/07/26	32.2	121.53	20	123.50	125.00	12.2	12,983	0.09%
2018/07/25	31	115.00	4	115.00	116.00	27	12,712	0.21%
2018/07/24	44	113.27	34	113.04	114.50	10	12,613	0.08%
2018/07/23	31	109.89	22	107.61	112.00	9	12,326	0.07%
2018/07/20	10	105.64	14	105.18	102.00	-4	11,957	-0.03%
2018/07/19	22	112.93	32	111.44	113.00	-10	11,726	-0.09%
2018/07/18	24.2	123.21	30	121.82	114.50	-5.8	11,576	-0.05%
2018/07/17	23	125.96	16	125.09	126.00	7	11,432	0.06%
2018/07/16	8	133.44	6	132.00	129.00	2	11,294	0.02%
2018/07/13	40	142.30	26	138.58	137.00	14	11,314	0.12%
2018/07/12	0	0.00	5	138.50	141.50	-5	11,102	-0.05%
2018/07/11	26	132.15	24	131.52	129.00	2	11,253	0.02%
2018/07/10	80	132.14	82	129.55	137.00	-2	11,309	-0.02%
2018/07/09	6	130.00	7	129.36	127.00	-1	11,156	-0.01%
2018/07/06	31	129.35	23	131.54	124.00	8	11,024	0.07%
2018/07/05	14	130.07	20	131.45	127.00	-6	10,757	-0.06%
2018/07/04	35	133.76	18	134.11	135.50	17	10,634	0.16%
2018/07/03	36	138.00	24	136.63	135.00	12	10,392	0.12%
2018/07/02	19	126.16	80	127.22	130.00	-61	9,974	-0.61%
2018/06/29	29	118.69	10	119.70	118.50	19	9,761	0.19%
2018/06/28	20	116.78	6	116.75	113.50	14	9,638	0.15%
2018/06/27	5	113.00	0	0.00	113.50	5	9,556	0.05%
2018/06/26	0	0.00	3	102.00	108.50	-3	9,576	-0.03%
2018/06/21	1	99.70	3	99.37	98.40	-2	9,867	-0.02%
2018/06/20	0	0.00	1	97.70	98.00	-1	10,072	-0.01%
2018/06/15	1	112.00	2	110.50	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	15	108.00	111.50	-15	10,494	-0.14%
2018/06/13	0	0.00	3	107.67	106.00	-3	10,469	-0.03%
2018/06/12	63	123.83	35	121.06	117.50	28	10,462	0.27%
2018/06/11	137	116.24	21	119.50	121.50	116	10,078	1.15%	大買/鉅額交易
2018/06/08	55	106.45	114	109.05	110.50	-59	9,620	-0.61%	大賣/
2018/06/07	6	98.02	5	99.42	100.50	1	9,151	0.01%
2018/06/06	5	88.56	72	90.49	91.40	-67	9,048	-0.74%
2018/06/05	0	0.00	8	83.25	83.10	-8	8,885	-0.09%
2018/06/04	11	83.73	5	84.64	83.80	6	8,791	0.07%
2018/06/01	16	81.12	22	82.30	81.60	-6	8,678	-0.07%
2018/05/31	60	84.10	17	81.69	80.50	43	8,610	0.50%
2018/05/30	12	83.52	28	83.63	82.90	-16	8,463	-0.19%
2018/05/29	35	89.03	37	89.88	87.50	-2	8,294	-0.02%
2018/05/28	76	85.20	67	88.97	88.30	9	8,104	0.11%
2018/05/25	15	82.44	20	83.41	83.20	-5	7,759	-0.06%
2018/05/24	2	76.10	0	0.00	77.80	2	7,697	0.03%
2018/05/23	28	78.51	6	75.30	76.00	22	7,684	0.29%
2018/05/22	27	81.68	3	81.47	81.00	24	7,632	0.31%
2018/05/21	4	75.53	10	77.44	79.20	-6	7,568	-0.08%
2018/05/18	2	73.30	3	71.57	72.00	-1	7,525	-0.01%
2018/05/17	1	71.60	2	71.60	71.60	-1	7,472	-0.01%
2018/05/16	8	80.19	5	81.20	79.50	3	7,454	0.04%
2018/05/15	11	84.50	22.1	82.87	83.00	-11.1	7,414	-0.15%
2018/05/14	30	81.55	36	82.70	82.50	-6	7,340	-0.08%
2018/05/11	244	82.77	171	83.76	78.10	73	7,240	1.01%	大買/大賣/
2018/05/10	106	79.01	107	80.65	81.90	-1	6,556	-0.02%	大買/大賣/
2018/05/09	31	70.77	27	73.20	74.50	4	6,089	0.07%
2018/05/08	57	66.44	55	65.94	67.80	2	5,792	0.03%
2018/05/07	36	62.94	44.5	63.33	64.90	-8.5	5,424	-0.16%
2018/05/04	50	59.50	28	59.92	59.00	22	5,194	0.42%
2018/05/03	18	56.62	10	57.98	58.30	8	5,012	0.16%
2018/05/02	6.2	55.20	7	57.27	58.10	-0.8	4,902	-0.02%
2018/04/30	6	53.13	5	53.22	53.10	1	4,896	0.02%
2018/04/27	18	54.39	23	53.53	55.60	-5	4,914	-0.10%
2018/04/26	1	51.50	0	0.00	51.00	1	4,957	0.02%
2018/04/25	3	51.90	0	0.00	52.40	3	4,934	0.06%
2018/04/24	2	55.05	0	0.00	53.80	2	4,885	0.04%
2018/04/23	9	58.43	76	58.47	58.00	-67	4,803	-1.39%
2018/04/20	15	57.62	7	57.44	57.10	8	4,745	0.17%
2018/04/19	35	61.51	9	59.58	58.60	26	4,687	0.55%
2018/04/18	3	57.60	1	56.50	57.80	2	4,472	0.04%
2018/04/17	39	58.05	20	58.88	56.70	19	4,396	0.43%
2018/04/16	31	55.66	111	56.75	58.00	-80	4,006	-2.00%	大賣/
2018/04/13	20	53.40	25	52.84	52.80	-5	3,838	-0.13%
2018/04/12	7	52.89	28	54.50	52.80	-21	3,967	-0.53%
2018/04/10	9	54.37	5	53.90	53.40	4	4,108	0.10%
2018/04/09	1.2	51.00	0	0.00	51.00	1.2	4,150	0.03%
2018/04/03	0	0.00	2	51.10	52.00	-2	4,158	-0.05%
2018/04/02	1	50.80	0	0.00	51.20	1	4,176	0.02%
2018/03/31	8	51.25	1	50.70	51.00	7	4,171	0.17%
2018/03/30	9	53.81	3	54.50	51.60	6	4,201	0.14%
2018/03/29	3	53.37	0	0.00	52.80	3	4,121	0.07%
2018/03/28	75	53.41	0	0.00	52.80	75	4,244	1.77%
2018/03/27	1	52.00	24.1	52.07	54.70	-23.1	4,394	-0.53%
2018/03/26	21	50.16	4	51.00	50.00	17	4,284	0.40%
2018/03/23	84	51.23	11	50.42	50.40	73	4,280	1.71%
2018/03/22	25.1	50.27	3	50.07	51.00	22.1	4,205	0.53%
2018/03/21	9	46.63	12	46.35	48.10	-3	4,166	-0.07%
2018/03/20	7	46.67	3	45.52	45.05	4	4,033	0.10%
2018/03/16	2	44.70	4	44.40	44.30	-2	3,940	-0.05%
2018/03/15	4	44.55	1	45.20	45.50	3	3,915	0.08%
2018/03/14	1	42.90	0	0.00	42.75	1	3,848	0.03%
2018/03/12	0	0.00	3	43.15	42.70	-3	3,876	-0.08%
2018/03/08	2	42.65	0	0.00	43.20	2	3,919	0.05%
2018/03/07	0	0.00	9	43.01	42.70	-9	3,925	-0.23%
2018/03/06	4	42.88	0.1	42.75	42.75	4	3,992	0.10%
2018/03/05	0	0.00	2	44.80	43.65	-2	4,016	-0.05%
2018/02/26	0	0.00	3	43.55	43.50	-3	4,529	-0.07%
2018/02/23	2	43.85	4	45.50	43.15	-2	4,519	-0.04%
2018/02/22	6	43.72	25	44.10	43.85	-19	4,563	-0.42%
2018/02/09	3	39.80	0	0.00	40.50	3	4,606	0.07%
2018/02/08	2	39.00	0	0.00	41.60	2	4,675	0.04%
2018/02/06	6	42.02	1	42.40	40.30	5	4,610	0.11%
2018/02/05	2	43.05	3	44.50	44.70	-1	4,547	-0.02%
2018/02/02	10	44.87	0	0.00	45.10	10	4,535	0.22%
2018/01/31	1	42.60	6	42.75	44.00	-5	4,489	-0.11%
2018/01/29	5	43.80	0	0.00	44.95	5	4,479	0.11%
2018/01/26	1	44.00	0	0.00	43.30	1	4,482	0.02%
2018/01/25	10	45.44	8	44.86	44.30	2	4,479	0.04%
2018/01/24	1	46.10	9	46.50	45.75	-8	4,462	-0.18%
2018/01/23	3	45.15	1	44.65	44.95	2	4,327	0.05%
2018/01/22	4	44.66	27	45.03	45.95	-23	4,281	-0.54%
2018/01/19	0	0.00	2	43.70	43.80	-2	4,164	-0.05%
2018/01/18	0	0.00	0.1	41.40	41.60	-0.1	4,152	0.00%
2018/01/17	6	41.28	0	0.00	41.45	6	4,178	0.14%
2018/01/16	11	42.20	0	0.00	42.40	11	4,167	0.26%
2018/01/15	13	41.46	0	0.00	41.35	13	4,170	0.31%
2018/01/12	0	0.00	11	42.43	42.40	-11	4,154	-0.26%
2018/01/11	2	42.93	0	0.00	42.50	2	4,154	0.05%
2018/01/09	6	41.94	7	42.54	43.80	-1	4,210	-0.02%
2018/01/08	2	45.43	4	44.98	44.70	-2	4,152	-0.05%
2018/01/05	4	41.15	11	41.89	43.40	-7	4,013	-0.17%
2018/01/04	31	41.64	1	41.50	41.55	30	3,936	0.76%
2018/01/03	0	0.00	6	39.29	40.85	-6	3,841	-0.16%