信昌電 (6173)-犇亞-鑫豐券商分點個股進出

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
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股
514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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	42.90	0	0.00	42.95	1	645	0.15%
2024/04/19	1	42.00	2	43.05	42.95	-1	650	-0.15%
2024/04/17	1	43.70	1	43.75	43.70	0	645	0.00%
2024/04/16	6	43.92	1	44.20	43.40	5	645	0.78%
2024/04/11	2	45.98	0	0.00	45.95	2	649	0.31%
2024/04/10	1	46.65	0	0.00	46.60	1	650	0.15%
2024/04/09	1	47.30	0	0.00	47.10	1	653	0.15%
2024/04/08	1	47.40	1	47.80	47.20	0	648	0.00%
2024/04/02	3	47.25	3	47.43	47.30	0	628	0.00%
2024/04/01	9	47.21	17	47.38	47.75	-8	612	-1.30%
2024/03/29	3.4	45.72	1	46.50	45.40	2.4	559	0.43%
2024/03/28	0	0.00	1	45.75	45.30	-1	549	-0.18%
2024/03/26	2	45.15	0	0.00	44.85	2	548	0.36%
2024/03/25	0	0.00	1	45.60	45.50	-1	549	-0.18%
2024/03/20	2	44.95	0	0.00	45.10	2	610	0.33%
2024/03/19	3	44.63	1	45.25	44.80	2	640	0.31%
2024/03/18	2	44.40	0	0.00	44.65	2	646	0.31%
2024/03/14	3	44.65	2	45.08	44.65	1	669	0.15%
2024/03/13	0.1	45.20	3	45.03	44.45	-2.9	676	-0.43%
2024/03/12	3	45.30	2	45.50	45.30	1	702	0.14%
2024/03/08	6	44.72	1	45.50	44.65	5	736	0.68%
2024/03/07	8	45.86	0	0.00	45.40	8	765	1.05%
2024/03/06	0	0.00	2	46.73	46.50	-2	790	-0.25%
2024/03/05	1	45.55	0	0.00	46.10	1	871	0.11%
2024/03/04	3.1	46.03	0	0.00	46.00	3.1	1,126	0.28%
2024/03/01	1	46.50	0	0.00	46.50	1	1,243	0.08%
2024/02/29	2	46.45	6	46.79	46.70	-4	1,283	-0.31%
2024/02/23	0	46.45	0	0.00	45.70	0	1,373	0.00%
2024/02/21	0	0.00	1	46.50	46.30	-1	1,374	-0.07%
2024/02/20	6	46.59	0	0.00	46.40	6	1,375	0.44%
2024/02/16	0	46.18	0	0.00	46.50	0	1,371	0.00%
2024/02/05	1	44.70	0	0.00	44.60	1	1,376	0.07%
2024/02/02	0	0.00	13	45.52	45.30	-13	1,379	-0.94%
2024/02/01	1	45.65	0	0.00	45.50	1	1,389	0.07%
2024/01/31	3	45.62	0	0.00	45.60	3	1,407	0.21%
2024/01/29	2	46.05	0	0.00	46.15	2	1,459	0.14%
2024/01/26	6	46.15	0	0.00	45.70	6	1,504	0.40%
2024/01/24	8	47.95	0	0.00	47.10	8	1,626	0.49%
2024/01/23	1	47.20	3	47.58	47.30	-2	1,617	-0.12%
2024/01/22	1	46.75	1	46.50	46.45	0	1,610	0.00%
2024/01/19	3	47.30	1	47.30	46.85	2	1,606	0.12%
2024/01/18	2	45.38	3	47.23	47.60	-1	1,585	-0.06%
2024/01/17	3	46.92	4	47.85	46.50	-1	1,555	-0.06%
2024/01/16	0	0.00	1	45.80	45.80	-1	1,519	-0.07%
2024/01/15	1	46.35	1	46.75	46.70	0	1,518	0.00%
2024/01/12	1	45.30	0	0.00	45.35	1	1,517	0.07%
2024/01/11	2	45.58	0	0.00	45.80	2	1,517	0.13%
2024/01/10	1	45.65	1	45.75	45.65	0	1,519	0.00%
2024/01/08	1	46.35	3	46.92	46.25	-2	1,517	-0.13%
2024/01/04	2	47.05	13	47.20	46.90	-11	1,513	-0.73%
2024/01/03	3	47.60	167	47.57	47.60	-164	1,511	-10.85%	大賣/鉅額交易
2024/01/02	0	0.00	29	48.68	48.60	-29	1,503	-1.93%
2023/12/29	3	48.75	0	0.00	48.75	3	1,502	0.20%
2023/12/28	3	49.17	2	49.48	49.20	1	1,501	0.07%
2023/12/27	0	0.00	2	49.00	49.05	-2	1,500	-0.13%
2023/12/22	1	49.35	0	0.00	48.90	1	1,501	0.07%
2023/12/21	3	49.52	0	0.00	49.30	3	1,499	0.20%
2023/12/20	0	0.00	3	49.52	49.45	-3	1,499	-0.20%
2023/12/19	6	49.51	0	0.00	49.45	6	1,497	0.40%
2023/12/18	6	50.70	1	51.00	50.60	5	1,478	0.34%
2023/12/15	9	51.96	3	52.53	52.00	6	1,487	0.40%
2023/12/14	4	52.50	5	52.70	52.60	-1	1,471	-0.07%
2023/12/13	3	50.70	0	0.00	50.80	3	1,446	0.21%
2023/12/12	2	51.25	1	50.70	50.80	1	1,445	0.07%
2023/12/11	2	51.85	2	52.15	51.80	0	1,438	0.00%
2023/12/08	1	51.20	0	0.00	51.70	1	1,428	0.07%
2023/12/07	0	0.00	1	53.40	51.90	-1	1,423	-0.07%
2023/12/05	5	52.20	12.1	51.98	52.10	-7.1	1,405	-0.50%
2023/12/04	16	53.44	19	54.43	53.00	-3	1,415	-0.21%
2023/12/01	4	54.20	7	54.37	54.60	-3	1,404	-0.21%
2023/11/30	3	54.73	8	54.08	54.50	-5	1,446	-0.35%
2023/11/29	33	55.24	29	55.04	54.80	4	1,577	0.25%
2023/11/28	10.1	52.02	32	51.19	52.50	-21.9	1,449	-1.51%
2023/11/27	4	48.95	6	49.31	49.00	-2	1,337	-0.15%
2023/11/24	12.1	48.51	14	47.54	48.55	-2	1,305	-0.15%
2023/11/23	1	47.15	0	0.00	46.90	1	1,220	0.08%
2023/11/22	1	46.60	4	46.85	47.15	-3	1,265	-0.24%
2023/11/21	0	0.00	6	46.66	46.70	-6	1,290	-0.46%
2023/11/20	6	45.92	0	0.00	46.10	6	1,291	0.46%
2023/11/16	3	45.60	0	0.00	45.75	3	1,299	0.23%
2023/11/15	4	45.68	1	45.60	45.60	3	1,304	0.23%
2023/11/14	12	45.48	0	0.00	45.35	12	1,317	0.91%
2023/11/13	8	46.30	0	0.00	45.75	8	1,326	0.60%
2023/11/09	3	47.50	2	48.35	47.30	1	1,330	0.08%
2023/11/07	2	48.30	3	49.27	48.05	-1	1,311	-0.08%
2023/11/06	0	0.00	3	48.77	48.40	-3	1,283	-0.23%
2023/11/03	4	48.08	3	48.03	48.10	1	1,258	0.08%
2023/11/02	5.1	47.23	6	47.24	46.85	-0.9	1,214	-0.08%
2023/11/01	5	46.48	6	47.09	45.75	-1	1,159	-0.09%
2023/10/31	0	0.00	1	44.45	44.45	-1	1,083	-0.09%
2023/10/30	1	45.35	5	45.41	45.00	-4	1,085	-0.37%
2023/10/25	5	45.55	0	0.00	45.35	5	1,090	0.46%
2023/10/24	0	0.00	2	45.23	45.65	-2	1,089	-0.18%
2023/10/20	13	43.20	6	43.15	43.50	7	1,092	0.64%
2023/10/19	1	44.20	0	0.00	44.25	1	1,099	0.09%
2023/10/18	12	44.20	11	44.05	43.60	1	1,101	0.09%
2023/10/17	3	44.90	0	0.00	44.70	3	1,102	0.27%
2023/10/16	7	44.94	0	0.00	45.00	7	1,114	0.63%
2023/10/12	5	44.39	0	0.00	45.50	5	1,132	0.44%
2023/10/11	95	44.41	0	0.00	44.00	95	1,129	8.41%
2023/10/06	6	44.73	0	0.00	44.60	6	1,134	0.53%
2023/10/04	3	44.40	0	0.00	45.00	3	1,142	0.26%
2023/10/03	18	45.68	13	46.30	45.65	5	1,147	0.44%
2023/09/28	1	45.75	0	0.00	45.75	1	1,156	0.09%
2023/09/27	18	45.21	0	0.00	45.55	18	1,186	1.52%
2023/09/26	14	46.13	1	45.80	45.55	13	1,188	1.09%
2023/09/25	12	46.10	0	0.00	46.05	12	1,186	1.01%
2023/09/22	1	46.40	0	0.00	46.45	1	1,185	0.08%
2023/09/21	1	46.05	0	0.00	45.60	1	1,187	0.08%
2023/09/20	1	47.70	0	0.00	46.65	1	1,178	0.08%
2023/09/19	1	48.85	0	0.00	48.50	1	1,160	0.09%
2023/09/18	5	50.30	8	49.83	50.10	-3	1,146	-0.26%
2023/09/15	0	0.00	3	49.33	49.15	-3	1,141	-0.26%
2023/09/14	1	49.10	0	0.00	49.35	1	1,138	0.09%
2023/09/12	15	48.81	0	0.00	48.70	15	1,173	1.28%
2023/09/11	0	0.00	2	48.10	48.10	-2	1,207	-0.17%
2023/09/08	2	49.50	5	49.71	49.75	-3	1,202	-0.25%
2023/09/07	6	51.10	7	50.56	50.20	-1	1,190	-0.08%
2023/09/06	0	0.00	2	51.10	51.10	-2	1,165	-0.17%
2023/09/05	8	51.89	25	52.29	52.10	-17	1,139	-1.49%
2023/09/04	44	53.15	40	52.93	51.80	4	1,068	0.37%
2023/09/01	17	51.39	11.1	51.22	51.10	5.9	852	0.70%
2023/08/31	3	46.73	5	47.00	47.25	-2	722	-0.28%
2023/08/30	1.1	46.74	1	46.80	46.50	0.1	726	0.01%
2023/08/29	3	45.55	3	46.32	46.15	0	732	0.00%
2023/08/28	5	45.39	16.5	46.31	45.55	-11.5	721	-1.59%
2023/08/25	1.2	45.56	6	45.63	45.05	-4.9	673	-0.72%
2023/08/24	3	44.15	0	0.00	43.75	3	644	0.47%
2023/08/23	0	0.00	1	44.20	44.30	-1	644	-0.16%
2023/08/22	2	43.75	3	44.05	43.80	-1	642	-0.16%
2023/08/21	2	43.45	1	43.15	43.60	1	635	0.16%
2023/08/17	0	0.00	1	43.90	43.70	-1	623	-0.16%
2023/08/16	0	0.00	9	42.77	42.75	-9	614	-1.46%
2023/08/15	1	42.75	10	41.91	42.25	-9	621	-1.45%
2023/08/14	1	41.45	1	42.05	41.40	0	626	0.00%
2023/08/11	2	41.48	2	41.60	41.40	0	627	0.00%
2023/08/10	4	40.84	1	40.95	40.50	3	631	0.48%
2023/08/08	0.5	40.70	0	0.00	40.90	0.5	640	0.08%
2023/08/07	1.2	40.52	0	0.00	40.70	1.2	653	0.18%
2023/08/04	0	0.00	2	40.25	40.25	-2	667	-0.30%
2023/08/02	2.1	39.87	0	0.00	39.90	2.1	703	0.30%
2023/07/28	0	0.00	1	40.60	40.80	-1	849	-0.12%
2023/07/27	2	40.08	0	0.00	40.25	2	846	0.24%
2023/07/26	2	39.90	0	0.00	39.60	2	843	0.24%
2023/07/25	3	40.18	0	0.00	40.20	3	837	0.36%
2023/07/24	5	40.04	0	0.00	39.90	5	833	0.60%
2023/07/21	3	41.55	0	0.00	41.30	3	823	0.36%
2023/07/20	2	41.75	1	41.95	41.90	1	823	0.12%
2023/07/14	0	0.00	1	43.95	43.75	-1	791	-0.13%
2023/07/06	0	0.00	1	44.50	44.25	-1	810	-0.12%
2023/07/05	1	44.85	0	0.00	44.30	1	823	0.12%
2023/07/04	1	42.95	1	43.45	43.85	0	793	0.00%
2023/06/29	0	0.00	2	43.45	43.40	-2	790	-0.25%
2023/06/27	0	42.50	0	0.00	42.50	0	785	0.00%
2023/06/21	7	43.49	1	43.60	43.50	6	784	0.76%
2023/06/20	1	43.29	1	43.25	43.00	0	779	0.01%
2023/06/19	1	43.45	0	0.00	43.50	1	775	0.13%
2023/06/16	5	44.30	0	0.00	43.95	5	773	0.65%
2023/06/15	1	44.35	4	44.49	44.85	-3	731	-0.41%
2023/06/14	0	0.00	1	42.75	43.05	-1	690	-0.14%
2023/06/13	0	0.00	2	41.78	41.75	-2	683	-0.29%
2023/06/12	2	41.98	2	41.60	41.55	0	685	0.00%
2023/06/09	0	0.00	1	42.60	42.30	-1	681	-0.15%
2023/06/08	18	43.03	0	0.00	42.15	18	683	2.63%
2023/06/07	0	0.00	1	43.35	43.25	-1	694	-0.14%
2023/06/06	1	42.85	0	0.00	42.90	1	693	0.14%
2023/06/05	14.1	44.47	0	0.00	44.00	14.1	692	2.03%
2023/06/02	4	43.40	3	43.83	44.00	1	679	0.15%
2023/05/31	1	43.20	1	43.00	42.80	0	678	0.00%
2023/05/30	8	42.81	0	0.00	42.60	8	675	1.18%
2023/05/29	0	0.00	5	43.03	43.30	-5	677	-0.74%
2023/05/26	0	0.00	1	43.30	42.50	-1	686	-0.15%
2023/05/25	1	42.90	2	42.98	42.90	-1	692	-0.14%
2023/05/24	0	0.00	1	43.35	43.20	-1	696	-0.14%
2023/05/23	0	0.00	4	43.25	43.05	-4	703	-0.57%
2023/05/22	10	42.55	0	0.00	43.20	10	718	1.39%
2023/05/19	0	0.00	1	42.95	42.55	-1	771	-0.13%
2023/05/18	23	42.65	14	42.58	42.70	9	808	1.11%
2023/05/17	0	0.00	10	42.14	42.05	-10	795	-1.26%
2023/05/16	0	0.00	3	42.05	42.00	-3	797	-0.38%
2023/05/15	1	40.65	0	0.00	40.60	1	787	0.13%
2023/05/12	0	0.00	1	41.50	41.60	-1	786	-0.13%
2023/05/11	1	41.05	0.2	41.18	41.10	0.8	780	0.10%
2023/05/10	1	43.00	1	43.00	42.60	0	767	0.00%
2023/05/09	3	43.13	8	44.06	42.45	-5	755	-0.66%
2023/05/08	11	43.94	26.2	43.99	43.50	-15.2	725	-2.10%
2023/05/05	0	0.00	4	42.00	42.00	-4	618	-0.65%
2023/05/04	1	38.10	0	0.00	38.20	1	609	0.16%
2023/05/03	11	38.05	0	0.00	38.10	11	634	1.73%
2023/04/28	1	38.75	1	39.05	38.80	0	642	0.00%
2023/04/25	17	38.16	15	38.17	38.05	2	640	0.31%
2023/04/24	5	39.23	0	0.00	39.15	5	636	0.79%
2023/04/21	0	0.00	1	39.45	39.05	-1	636	-0.16%
2023/04/20	1	40.40	0	0.00	40.05	1	630	0.16%
2023/04/18	1	41.20	3	41.60	41.15	-2	628	-0.32%
2023/04/17	15	41.53	0	0.00	41.20	15	625	2.40%
2023/04/14	0	0.00	4	41.70	41.65	-4	622	-0.64%
2023/04/13	7	41.54	4	42.54	41.25	3	614	0.49%
2023/04/12	4	40.90	0.1	41.95	41.85	3.9	589	0.66%
2023/04/10	6	40.67	0	41.00	40.35	6	567	1.06%
2023/04/06	12	39.37	1	39.00	39.20	11	541	2.03%
2023/03/31	1	39.40	0	0.00	39.45	1	540	0.18%
2023/03/30	0.1	38.70	0	0.00	38.70	0.1	536	0.02%
2023/03/29	13	38.65	0	0.00	38.30	13	544	2.39%
2023/03/28	1	39.35	0	0.00	38.35	1	545	0.18%
2023/03/27	12	39.38	0	0.00	39.30	12	543	2.21%
2023/03/24	2.1	39.50	0	0.00	39.55	2.1	544	0.39%
2023/03/23	3	39.30	0	0.00	39.35	3	544	0.55%
2023/03/17	0.1	39.00	0	0.00	39.35	0.1	548	0.01%
2023/03/16	7	38.45	0	0.00	38.10	7	554	1.26%
2023/03/14	19	38.90	0	0.00	38.95	19	556	3.42%
2023/03/10	5	39.63	0	0.00	39.50	5	553	0.90%
2023/03/02	0	0.00	5	41.70	41.75	-5	504	-0.99%
2023/02/24	48	42.64	0	0.00	42.85	48	498	9.63%
2023/02/23	0.1	43.00	0	0.00	42.90	0.1	483	0.02%
2023/02/22	13	42.15	0	0.00	42.55	13	473	2.74%
2023/02/21	0	0.00	3.1	43.01	43.05	-3.1	469	-0.67%
2023/02/20	1	42.65	2	43.05	43.05	-1	457	-0.22%
2023/02/17	6.1	42.70	4.1	42.68	43.00	2	439	0.46%
2023/02/16	3	41.05	2	41.12	41.05	1	379	0.26%
2023/02/15	1.1	38.37	1	38.40	38.30	0.1	331	0.03%
2023/02/10	0.1	37.70	0	0.00	37.35	0.1	329	0.03%
2023/02/09	0.1	38.40	0	0.00	38.25	0.1	329	0.03%
2023/02/07	1	38.20	0	0.00	38.35	1	327	0.31%
2023/02/02	1	39.00	1	38.80	38.90	0	331	0.00%
2023/02/01	8	37.35	10	37.59	38.40	-2	311	-0.64%
2023/01/31	0	0.00	18	35.22	36.30	-18	288	-6.25%
2023/01/30	3	34.47	4	34.74	34.45	-1	281	-0.36%
2023/01/17	2	34.10	0	0.00	34.05	2	279	0.72%
2023/01/13	13	34.40	0	0.00	34.25	13	279	4.65%
2023/01/12	1	35.10	0	0.00	34.90	1	279	0.36%
2023/01/11	2	34.63	7	35.09	35.20	-5	280	-1.78%
2023/01/10	1	34.65	0	0.00	34.65	1	280	0.36%
2023/01/09	0.1	35.00	5	35.13	35.20	-4.9	285	-1.71%
2023/01/06	2	34.28	5	34.59	34.70	-3	287	-1.04%
2023/01/05	3	34.12	0	0.00	34.10	3	289	1.04%
2023/01/03	0	0.00	1	34.50	34.55	-1	292	-0.34%
2022/12/28	5	33.96	2	34.50	33.90	3	292	1.02%
2022/12/23	1	34.40	0	0.00	34.45	1	295	0.34%
2022/12/22	1	35.10	1	35.65	35.00	0	297	0.00%
2022/12/21	1	34.95	0	0.00	34.85	1	298	0.34%
2022/12/19	1	34.90	0	0.00	35.05	1	296	0.34%
2022/12/16	0.3	35.41	0	0.00	35.25	0.3	297	0.11%
2022/12/15	0	0.00	5	36.35	36.00	-5	295	-1.69%
2022/12/14	5.2	36.37	0	0.00	36.40	5.2	292	1.78%
2022/12/12	1	36.00	0	0.00	35.50	1	287	0.35%
2022/12/08	3.2	35.41	2	35.68	35.40	1.2	284	0.42%
2022/12/02	0	36.80	0	0.00	37.05	0	279	0.00%
2022/12/01	0.2	36.80	2	36.95	36.80	-1.9	276	-0.67%
2022/11/30	0.2	35.50	0	0.00	35.55	0.2	269	0.06%
2022/11/23	0	35.60	0	0.00	35.10	0	276	0.00%
2022/11/22	0.2	35.45	0	0.00	35.45	0.2	276	0.09%
2022/11/21	0.1	34.70	0	0.00	35.10	0.1	279	0.05%
2022/11/17	0.4	35.00	5	34.70	35.30	-4.7	276	-1.68%
2022/11/16	8.3	34.34	3	34.58	34.40	5.3	272	1.95%
2022/11/15	1	34.40	49	34.65	34.80	-48	271	-17.66%
2022/11/11	11.1	33.99	11	34.53	33.80	0.1	274	0.04%
2022/11/10	4	33.69	0	0.00	33.70	4	276	1.45%
2022/11/09	26	34.01	20	34.22	34.00	6	282	2.13%
2022/11/07	0	0.00	6	33.63	33.95	-6	277	-2.16%
2022/11/02	1	32.95	2	32.05	32.95	-1	271	-0.37%
2022/11/01	1	31.35	2	31.50	31.45	-1	259	-0.39%
2022/10/31	2	31.28	0	0.00	31.00	2	250	0.80%
2022/10/28	1	31.00	0	0.00	30.70	1	238	0.42%
2022/10/27	0.4	31.55	0	0.00	31.65	0.4	240	0.17%
2022/10/26	4.1	30.97	0	0.00	31.00	4.1	239	1.73%
2022/10/24	2	31.63	0	0.00	31.60	2	238	0.84%
2022/10/20	4	31.69	0	0.00	31.50	4	237	1.68%
2022/10/19	1	32.10	0	0.00	32.20	1	237	0.42%
2022/10/18	6	32.48	0	0.00	32.50	6	236	2.54%
2022/10/17	1.1	31.16	1	31.20	32.80	0.1	235	0.02%
2022/10/14	4	32.80	2	33.08	32.80	2	235	0.85%
2022/10/13	4.5	33.20	0	0.00	32.10	4.5	233	1.93%
2022/10/12	2	33.78	0	0.00	33.85	2	232	0.86%
2022/10/11	1	34.55	1	34.55	34.45	0	234	0.00%
2022/10/07	5	36.10	0	0.00	36.10	5	237	2.11%
2022/10/06	3	36.32	0	0.00	36.45	3	244	1.23%
2022/10/05	4	36.68	0	0.00	36.55	4	250	1.60%
2022/10/04	0	0.00	5	37.00	36.70	-5	254	-1.97%
2022/09/30	4	35.20	0	0.00	36.00	4	275	1.45%
2022/09/28	3	36.57	1	35.35	35.35	2	274	0.73%
2022/09/27	9	37.42	0	0.00	37.30	9	278	3.23%
2022/09/26	2	38.15	1	37.55	37.55	1	281	0.36%
2022/09/23	2	39.68	2	40.05	39.10	0	288	0.00%
2022/09/21	6	39.55	0	0.00	39.30	6	292	2.05%
2022/09/19	0	0.00	5	40.20	40.05	-5	294	-1.70%
2022/09/15	6	42.15	1	42.00	41.45	5	296	1.69%
2022/09/13	1.3	41.74	1	42.00	41.60	0.3	298	0.12%
2022/09/12	0	0.00	2	41.70	41.50	-2	299	-0.67%
2022/09/08	0	0.00	2	39.58	40.20	-2	300	-0.66%
2022/09/07	0	0.00	2	38.85	38.80	-2	301	-0.66%
2022/09/06	1	38.90	0	0.00	39.15	1	302	0.33%
2022/09/05	1	39.85	0	0.00	39.80	1	308	0.32%
2022/09/02	0.3	40.85	0	0.00	41.00	0.3	311	0.10%
2022/08/31	0.6	41.20	1	41.00	41.45	-0.4	308	-0.12%
2022/08/30	1	40.35	0	0.00	40.75	1	307	0.32%
2022/08/29	3	40.03	2	39.85	40.00	1	308	0.32%
2022/08/26	0	0.00	1	41.50	41.40	-1	308	-0.32%
2022/08/24	1	40.00	0	0.00	40.15	1	305	0.33%
2022/08/23	2	39.75	0	0.00	40.45	2	306	0.65%
2022/08/22	2	40.43	1	40.20	40.35	1	310	0.32%
2022/08/19	1	41.55	0	0.00	41.55	1	308	0.32%
2022/08/18	1	40.59	0	0.00	41.50	1	302	0.34%
2022/08/17	2.2	40.86	2.4	41.01	41.10	-0.3	300	-0.09%
2022/08/16	0	0.00	2	40.03	40.35	-2	295	-0.68%
2022/08/15	4	39.48	2	39.83	39.50	2	289	0.69%
2022/08/12	0	0.00	1	39.50	39.50	-1	286	-0.35%
2022/08/11	0.6	39.33	0	0.00	39.25	0.6	282	0.21%
2022/08/08	0	0.00	1	37.50	38.05	-1	285	-0.35%
2022/08/04	0	0.00	1	36.80	37.30	-1	291	-0.34%
2022/07/29	1	39.30	3	39.67	39.50	-2	297	-0.67%
2022/07/28	1	39.10	0	0.00	39.10	1	301	0.33%
2022/07/27	1	39.00	0	0.00	39.30	1	302	0.33%
2022/07/26	2	39.20	0	0.00	39.20	2	301	0.66%
2022/07/25	1	40.35	0	0.00	40.40	1	304	0.33%
2022/07/18	0	0.00	5	39.01	39.25	-5	307	-1.63%
2022/07/15	0	0.00	4	38.51	38.45	-4	305	-1.31%
2022/07/14	3	36.00	5	37.01	37.70	-2	301	-0.66%
2022/07/13	5.3	36.60	2	37.15	36.60	3.3	295	1.11%
2022/07/12	2	35.43	1	36.35	36.35	1	292	0.34%
2022/07/11	12	38.71	1	38.80	38.65	11	289	3.80%
2022/07/08	4	41.36	3	41.55	41.40	1	276	0.36%
2022/07/07	1	40.15	4	39.95	40.15	-3	269	-1.11%
2022/07/06	4	39.51	0	0.00	39.15	4	273	1.46%
2022/07/05	12	39.11	40	39.55	40.40	-28	277	-10.10%
2022/07/04	4	38.86	4	39.25	38.25	0	271	0.00%
2022/07/01	2	39.10	0	0.00	37.65	2	268	0.74%
2022/06/30	3	40.67	0	0.00	39.70	3	259	1.16%
2022/06/29	1	41.60	0	0.00	41.55	1	254	0.39%
2022/06/27	1	43.35	0	0.00	43.35	1	260	0.38%
2022/06/23	0.2	41.80	0	0.00	41.60	0.2	261	0.07%
2022/06/22	8	42.37	0	0.00	41.80	8	262	3.05%
2022/06/21	1	43.30	0	0.00	43.70	1	260	0.38%
2022/06/20	0.2	43.85	0	0.00	42.00	0.2	260	0.08%
2022/06/17	8	43.76	0	0.00	43.75	8	256	3.12%
2022/06/16	10	45.81	0	0.00	45.00	10	252	3.96%
2022/06/14	1	45.50	2	45.70	45.80	-1	255	-0.39%
2022/06/13	13	46.79	0	0.00	46.60	13	252	5.14%
2022/06/10	4.4	48.95	0	0.00	48.95	4.4	248	1.75%
2022/06/08	1	49.55	0	0.00	49.55	1	250	0.40%
2022/06/02	0	0.00	3	50.37	50.30	-3	261	-1.15%
2022/06/01	0	0.00	6	50.12	50.30	-6	267	-2.25%
2022/05/31	1	49.75	2	49.85	49.80	-1	268	-0.37%
2022/05/30	0	49.85	47	49.39	49.85	-47	271	-17.31%
2022/05/27	0.2	48.40	39	48.64	48.50	-38.8	266	-14.55%
2022/05/24	25	48.24	0	0.00	47.60	25	283	8.82%
2022/05/23	24	48.86	0	0.00	48.70	24	294	8.15%
2022/05/20	6	49.18	0	0.00	49.15	6	303	1.98%
2022/05/19	2	48.65	0	0.00	49.00	2	307	0.65%
2022/05/18	14	49.46	2	49.83	49.45	12	310	3.86%
2022/05/17	0	49.50	20	49.20	49.25	-20	328	-6.10%
2022/05/16	0	0.00	1	48.80	48.00	-1	332	-0.30%
2022/05/13	1	48.00	5	47.89	48.00	-4	333	-1.20%
2022/05/12	3	47.43	2	48.00	46.80	1	335	0.30%
2022/05/11	1.1	47.95	0	0.00	47.50	1.1	333	0.33%
2022/05/10	1	47.25	1	47.40	48.00	0	336	0.00%
2022/05/09	6	48.11	1	48.00	48.00	5	336	1.48%
2022/05/06	2	49.55	0	0.00	49.55	2	335	0.60%
2022/05/05	1	50.50	1	51.00	50.30	0	336	0.00%
2022/05/04	4	50.13	0	0.00	50.10	4	337	1.19%
2022/04/29	0.1	51.00	2	51.10	50.70	-1.9	347	-0.55%
2022/04/28	0	52.00	1	50.30	50.40	-1	347	-0.29%
2022/04/27	0.1	49.00	0	0.00	49.10	0.1	348	0.01%
2022/04/26	0	0.00	2	50.35	50.10	-2	347	-0.58%
2022/04/25	3	50.60	0	0.00	50.30	3	358	0.84%
2022/04/22	0	0.00	2	52.20	52.10	-2	359	-0.56%
2022/04/20	1	51.60	0	0.00	51.50	1	372	0.27%
2022/04/14	4	51.90	1	52.30	51.80	3	448	0.67%
2022/04/13	1	51.90	0	0.00	52.00	1	477	0.21%
2022/04/12	1	51.80	0	0.00	51.30	1	527	0.19%
2022/04/11	2.5	52.42	1	52.80	52.10	1.5	664	0.23%
2022/04/08	1	53.80	0	0.00	53.80	1	690	0.15%
2022/04/07	7.2	54.51	0	0.00	53.50	7.2	696	1.03%
2022/04/06	5	55.08	0	0.00	55.10	5	696	0.72%
2022/04/01	1.6	55.08	0	0.00	55.30	1.6	698	0.23%
2022/03/31	12.3	55.76	0	0.00	55.50	12.3	706	1.75%
2022/03/30	0	0.00	27	56.56	56.40	-27	708	-3.81%
2022/03/28	5	55.10	2	55.50	55.50	3	712	0.42%
2022/03/25	16	55.78	0	0.00	55.60	16	715	2.24%
2022/03/24	1	55.90	1	55.60	55.90	0	714	0.00%
2022/03/23	3.4	56.06	1	56.30	56.10	2.4	717	0.33%
2022/03/22	0	55.80	1	55.60	55.40	-1	718	-0.14%
2022/03/21	1	55.30	2	55.50	55.40	-1	721	-0.14%
2022/03/18	0.1	54.60	0	0.00	54.90	0.1	726	0.01%
2022/03/17	0	0.00	3	54.77	54.80	-3	729	-0.41%
2022/03/16	2	53.35	1	53.20	53.40	1	727	0.14%
2022/03/15	0	0.00	0	53.60	53.40	0	731	0.00%
2022/03/11	2	54.30	0	0.00	54.30	2	749	0.27%
2022/03/10	1	54.80	3	54.87	54.80	-2	756	-0.26%
2022/03/09	1	54.00	0	0.00	53.90	1	760	0.13%
2022/03/08	3	53.47	0	0.00	53.40	3	773	0.39%
2022/03/07	6	54.98	0	0.00	55.10	6	781	0.77%
2022/03/04	6.1	56.69	3	56.83	56.70	3.1	793	0.39%
2022/03/03	0.2	57.41	2	57.40	57.40	-1.8	812	-0.23%
2022/03/02	0.1	57.00	4	56.90	57.30	-3.9	836	-0.47%
2022/03/01	1	57.10	2	56.80	57.10	-1	859	-0.12%
2022/02/25	2	56.15	0	0.00	55.90	2	889	0.22%
2022/02/24	7	56.33	0	0.00	55.60	7	971	0.72%
2022/02/23	3	57.33	1	58.00	57.20	2	998	0.20%
2022/02/22	1	56.50	0	0.00	56.80	1	1,033	0.10%
2022/02/21	0.3	58.00	0	0.00	58.30	0.3	1,134	0.03%
2022/02/18	1	57.60	0	0.00	57.90	1	1,185	0.08%
2022/02/17	1	58.60	1	57.90	57.60	0	1,208	0.00%
2022/02/16	0	0.00	2	57.45	57.90	-2	1,210	-0.17%
2022/02/15	0	0.00	2	56.60	56.50	-2	1,213	-0.16%
2022/02/14	4	56.10	0	0.00	56.60	4	1,224	0.33%
2022/02/10	0	0.00	3	57.20	57.80	-3	1,253	-0.24%
2022/02/09	0	0.00	5	57.64	57.80	-5	1,272	-0.39%
2022/02/08	0	0.00	10	57.27	57.20	-10	1,295	-0.77%
2022/01/26	0	0.00	1	55.20	55.00	-1	1,497	-0.07%
2022/01/25	3.1	54.64	0	0.00	54.30	3.1	1,503	0.21%
2022/01/24	1.1	54.60	1	55.40	55.40	0.1	1,505	0.01%
2022/01/21	1	56.20	0	0.00	56.10	1	1,507	0.07%
2022/01/20	3	56.67	2	57.25	57.10	1	1,516	0.07%
2022/01/19	2.2	56.91	0	0.00	56.90	2.2	1,518	0.14%
2022/01/18	11	57.51	13	58.09	57.40	-2	1,519	-0.13%
2022/01/17	4	56.85	0	0.00	57.20	4	1,509	0.26%
2022/01/14	7	55.56	2	55.55	55.80	5	1,507	0.33%
2022/01/12	3.1	56.67	14	56.36	56.50	-10.9	1,500	-0.73%
2022/01/11	9	57.59	1	58.00	57.40	8	1,491	0.54%
2022/01/10	9	58.46	0	0.00	58.40	9	1,478	0.61%
2022/01/07	3	59.47	0	0.00	59.20	3	1,465	0.20%
2022/01/06	5	61.94	3	62.13	61.70	2	1,436	0.14%
2022/01/05	17	63.88	8	64.84	63.80	9	1,418	0.63%
2022/01/04	9.1	63.49	10	64.37	65.00	-0.9	1,372	-0.07%
2022/01/03	3	61.87	45	61.64	62.00	-42	1,237	-3.39%
2021/12/30	9	60.71	8	61.09	60.70	1	1,211	0.08%
2021/12/29	9.1	60.34	2	60.70	60.60	7.1	1,212	0.59%
2021/12/28	10	60.63	3	61.43	60.60	7	1,219	0.57%
2021/12/27	1	60.79	2	60.95	60.80	-1	1,231	-0.08%
2021/12/24	1.6	60.09	0	0.00	60.00	1.6	1,239	0.13%
2021/12/23	1	61.10	1	61.10	60.50	0	1,239	0.00%
2021/12/22	0	0.00	5	60.30	60.40	-5	1,251	-0.40%
2021/12/20	2	59.15	0	0.00	59.20	2	1,247	0.16%
2021/12/17	1	59.10	0	0.00	59.20	1	1,251	0.08%
2021/12/16	2.1	59.81	0	0.00	59.80	2.1	1,250	0.17%
2021/12/15	0	0.00	1	60.10	59.60	-1	1,253	-0.08%
2021/12/14	2	59.10	0	0.00	58.80	2	1,251	0.16%
2021/12/13	0.1	60.00	1	60.30	60.20	-0.9	1,246	-0.07%
2021/12/10	2.1	59.96	0	0.00	59.80	2.1	1,251	0.17%
2021/12/09	2.1	60.60	1	60.50	60.70	1.1	1,248	0.09%
2021/12/08	12	60.71	4	61.70	60.50	8	1,248	0.64%
2021/12/07	15	61.11	0	0.00	61.20	15	1,242	1.21%
2021/12/06	1.1	61.77	0	0.00	61.90	1.1	1,235	0.09%
2021/12/03	0	0.00	1	62.50	62.20	-1	1,241	-0.08%
2021/12/02	4	61.80	0	0.00	61.80	4	1,243	0.32%
2021/12/01	0	62.30	0	0.00	62.80	0	1,240	0.00%
2021/11/26	0.1	61.50	1	63.10	61.10	-0.9	1,223	-0.07%
2021/11/25	0.1	63.70	1	63.20	63.00	-0.9	1,203	-0.07%
2021/11/24	4	63.08	0	0.00	63.50	4	1,184	0.34%
2021/11/23	42	63.95	4	63.85	63.00	38	1,170	3.25%
2021/11/22	1	62.60	1	62.90	62.90	0	1,099	0.00%
2021/11/19	0.1	62.30	5.1	62.36	62.80	-5	1,081	-0.46%
2021/11/18	8	62.66	10	62.49	63.00	-2	1,053	-0.19%
2021/11/17	5.4	60.60	3	61.13	61.10	2.4	959	0.24%
2021/11/16	4	59.68	5	59.84	59.50	-1	923	-0.11%
2021/11/15	4	59.15	8	59.21	59.10	-4	935	-0.43%
2021/11/12	9.1	58.29	0	0.00	57.90	9.1	941	0.97%
2021/11/11	0.1	58.90	0	0.00	58.60	0.1	961	0.01%
2021/11/10	0.1	58.50	1	57.80	58.30	-0.9	976	-0.09%
2021/11/09	4	58.98	2	58.15	58.20	2	999	0.20%
2021/11/08	3	57.63	0	0.00	57.60	3	992	0.30%
2021/11/05	2	59.35	11	58.79	59.70	-9	995	-0.90%
2021/11/04	2	60.70	20	60.20	60.20	-18	994	-1.81%
2021/11/03	20	58.06	114	56.57	58.50	-94	913	-10.29%	大賣/
2021/11/02	33	53.63	1	54.90	53.20	32	846	3.78%
2021/11/01	3	54.13	4	54.43	54.50	-1	860	-0.12%
2021/10/29	4	54.35	1	54.60	54.20	3	874	0.34%
2021/10/28	17	54.86	15	55.33	54.60	2	891	0.22%
2021/10/27	2.1	53.66	11	54.08	54.20	-8.9	901	-0.99%
2021/10/26	4	53.63	1	54.20	53.50	3	930	0.32%
2021/10/25	1	53.20	2	53.50	54.00	-1	966	-0.10%
2021/10/22	2	52.95	1	53.00	53.00	1	1,066	0.09%
2021/10/21	2	53.20	2	53.05	52.50	0	1,167	0.00%
2021/10/20	4.1	53.05	4	53.43	53.00	0.1	1,281	0.00%
2021/10/19	2	52.60	3	52.60	52.70	-1	1,527	-0.07%
2021/10/18	3	52.00	3	52.07	51.70	0	2,006	0.00%
2021/10/15	1	52.00	3	52.17	52.30	-2	2,067	-0.10%
2021/10/14	2	51.05	2	51.25	51.20	0	2,146	0.00%
2021/10/13	5	50.84	0	0.00	50.40	5	2,287	0.22%
2021/10/08	5	53.32	5	53.58	53.20	0	2,434	0.00%
2021/10/07	0	0.00	7	52.51	52.60	-7	2,540	-0.28%
2021/10/06	4.2	51.07	0	0.00	51.00	4.2	2,799	0.15%
2021/10/05	10	51.10	10	51.75	52.70	0	2,864	0.00%
2021/10/04	7	51.89	1	52.40	51.30	6	2,966	0.20%
2021/10/01	4	54.23	2	54.50	53.10	2	3,071	0.07%
2021/09/30	1	55.20	1	55.70	55.50	0	3,384	0.00%
2021/09/29	2.1	55.07	1	55.60	55.00	1.1	3,480	0.03%
2021/09/28	6	56.92	4	57.23	56.80	2	3,489	0.06%
2021/09/27	4	57.23	2	57.50	57.40	2	3,506	0.06%
2021/09/24	3	57.53	4	57.63	57.60	-1	3,579	-0.03%
2021/09/23	1	56.70	1	57.00	56.50	0	3,648	0.00%
2021/09/22	6	56.20	1	56.60	56.20	5	3,719	0.13%
2021/09/17	2	57.30	1	57.20	57.50	1	3,722	0.03%
2021/09/16	2	57.25	3	57.27	57.10	-1	3,732	-0.03%
2021/09/15	15.1	57.07	0	0.00	56.80	15.1	3,742	0.40%
2021/09/14	6	58.32	4	58.48	58.00	2	3,751	0.05%
2021/09/13	19.1	58.40	0	0.00	58.20	19.1	3,767	0.51%
2021/09/10	2	58.55	0	0.00	58.80	2	3,796	0.05%
2021/09/09	2	58.50	2	58.70	58.80	0	3,841	0.00%
2021/09/08	0	0.00	10	58.20	58.00	-10	3,930	-0.25%
2021/09/07	1	58.70	1	59.00	59.00	0	3,946	0.00%
2021/09/06	9	59.21	4	60.13	58.40	5	3,978	0.13%
2021/09/03	8	59.91	3	60.97	59.70	5	3,978	0.13%
2021/09/02	6.1	60.55	0	0.00	60.30	6.1	3,981	0.15%
2021/09/01	0	0.00	1	61.40	61.60	-1	3,991	-0.03%
2021/08/31	0	0.00	1	60.80	60.40	-1	3,992	-0.03%
2021/08/30	1	60.40	1	60.90	60.40	0	4,001	0.00%
2021/08/27	3	60.63	0	0.00	60.30	3	4,006	0.07%
2021/08/26	2	59.85	5	60.42	59.90	-3	4,001	-0.07%
2021/08/25	6	59.98	16	59.96	60.70	-10	4,012	-0.25%
2021/08/24	7	58.93	3	59.47	58.40	4	4,012	0.10%
2021/08/23	3	58.40	4	58.60	59.30	-1	4,022	-0.02%
2021/08/20	6	57.10	8	56.34	57.20	-2	4,038	-0.05%
2021/08/19	4	57.28	8	57.23	56.60	-4	4,035	-0.10%
2021/08/18	6	58.35	6	58.50	60.00	0	4,028	0.00%
2021/08/17	5	59.04	2	58.55	57.70	3	4,060	0.07%
2021/08/16	3	60.07	0	0.00	59.70	3	4,066	0.07%
2021/08/13	3	61.90	1	63.50	61.50	2	4,077	0.05%
2021/08/12	2	64.50	0	0.00	64.30	2	4,073	0.05%
2021/08/11	4.2	64.75	2	65.90	64.00	2.2	4,100	0.05%
2021/08/10	8	65.31	2	65.05	64.70	6	4,126	0.15%
2021/08/09	24	66.86	2	67.60	66.10	22	4,149	0.53%
2021/08/06	4	68.60	2	69.25	68.50	2	4,176	0.05%
2021/08/05	3	69.30	1	69.70	69.30	2	4,188	0.05%
2021/08/04	14	69.00	3	69.47	68.70	11	4,234	0.26%
2021/08/03	11	69.25	3	69.47	69.10	8	4,274	0.19%
2021/08/02	2	68.70	1	68.50	68.70	1	4,283	0.02%
2021/07/30	6	69.37	1	69.00	67.80	5	4,328	0.12%
2021/07/29	3	68.30	8	68.63	68.50	-5	4,329	-0.12%
2021/07/28	10	68.45	7	68.17	68.50	3	4,320	0.07%
2021/07/27	8	74.28	8	74.96	73.40	0	4,285	0.00%
2021/07/26	14.2	75.79	26.1	76.58	75.90	-11.9	4,256	-0.28%
2021/07/23	35.3	76.52	7.2	77.04	74.30	28.1	4,235	0.66%
2021/07/22	33.7	79.52	62.5	78.96	79.20	-28.8	4,227	-0.68%
2021/07/21	13	73.77	5	74.08	73.10	8	3,804	0.21%
2021/07/20	6.2	74.10	2.1	75.17	73.30	4	3,772	0.11%
2021/07/19	10.2	75.59	9	75.69	76.00	1.2	3,730	0.03%
2021/07/16	8	73.65	34	72.51	73.90	-26	3,668	-0.71%
2021/07/15	24	72.57	13	72.85	72.20	11	3,629	0.30%
2021/07/14	15	73.03	8.2	73.60	72.80	6.8	3,654	0.19%
2021/07/13	12	75.21	26	75.07	74.30	-14	3,585	-0.39%
2021/07/12	10.2	72.45	5.1	72.85	72.70	5.1	3,359	0.15%
2021/07/09	22.5	72.19	26.2	72.82	72.20	-3.7	3,319	-0.11%
2021/07/08	44.1	71.61	31.1	72.04	71.80	13	3,293	0.39%
2021/07/07	16.3	71.00	20	71.44	71.60	-3.7	3,311	-0.11%
2021/07/06	9	67.90	8	68.18	68.90	1	3,143	0.03%
2021/07/05	1	67.10	7	66.59	66.70	-6	3,269	-0.18%
2021/07/02	7	65.50	3	65.83	65.60	4	3,549	0.11%
2021/07/01	13	65.95	12	68.06	65.70	1	3,642	0.03%
2021/06/30	8	68.50	11	67.15	69.00	-3	3,678	-0.08%
2021/06/29	11	65.45	15	66.83	65.10	-4	3,644	-0.11%
2021/06/28	4	64.40	6	64.88	64.90	-2	3,595	-0.06%
2021/06/25	5	64.30	9	65.07	64.20	-4	3,629	-0.11%
2021/06/24	1	64.00	6	64.58	64.10	-5	3,674	-0.14%
2021/06/23	0	0.00	13	63.83	64.00	-13	3,697	-0.35%
2021/06/22	8	62.63	1	62.90	62.60	7	3,713	0.19%
2021/06/21	18	63.21	1	62.80	62.60	17	3,716	0.46%
2021/06/18	9	65.41	4	66.13	65.30	5	3,751	0.13%
2021/06/17	10.1	65.91	17	65.46	66.80	-7	3,826	-0.18%
2021/06/16	3	63.70	2	63.50	63.70	1	3,748	0.03%
2021/06/15	1	63.00	31	62.83	63.40	-30	3,738	-0.80%
2021/06/11	5	61.70	4	62.43	61.50	1	3,713	0.03%
2021/06/10	4	61.88	11	62.15	62.00	-7	3,757	-0.19%
2021/06/09	8	61.21	7	61.96	61.40	1	3,761	0.03%
2021/06/08	1	60.90	30	61.61	61.60	-29	3,768	-0.77%
2021/06/07	10.2	59.92	6	60.63	60.40	4.2	3,826	0.11%
2021/06/04	7.1	60.61	0	0.00	60.40	7.1	3,827	0.19%
2021/06/03	8	61.11	20	61.83	61.40	-12	3,851	-0.31%
2021/06/02	35	61.61	14	61.52	61.00	21	3,858	0.54%
2021/06/01	1	61.80	19	62.56	62.50	-18	3,853	-0.47%
2021/05/28	10	61.29	13	61.65	61.40	-3	3,872	-0.08%
2021/05/27	3	59.93	0	0.00	60.40	3	3,865	0.08%
2021/05/26	9	60.18	6	60.48	60.80	3	3,871	0.08%
2021/05/25	6	60.98	51.1	59.90	61.10	-45.1	3,874	-1.16%
2021/05/24	50	58.36	59	59.06	58.00	-9	3,878	-0.23%
2021/05/21	45.1	58.87	53	59.45	58.70	-7.9	3,914	-0.20%
2021/05/20	59	58.03	35	58.87	57.50	24	4,001	0.60%
2021/05/19	30	57.08	87	57.92	58.40	-57	4,066	-1.40%
2021/05/18	3	55.07	22	55.66	56.70	-19	4,058	-0.47%
2021/05/17	13.2	53.14	3	53.03	51.60	10.2	4,088	0.25%
2021/05/14	104	58.01	27	58.94	57.10	77	4,057	1.90%	大買/
2021/05/13	9	55.88	8	57.51	56.90	1	4,011	0.02%
2021/05/12	5.2	57.58	2	57.00	57.50	3.2	3,990	0.08%
2021/05/11	46.1	64.38	1	64.40	62.00	45.1	3,935	1.15%
2021/05/10	42	67.63	8	69.08	67.30	34	3,897	0.87%
2021/05/07	19	68.64	27	67.95	69.00	-8	3,889	-0.21%
2021/05/06	37.3	66.09	36	66.56	65.90	1.3	3,840	0.03%
2021/05/05	4	66.88	8	67.64	65.60	-4	3,817	-0.10%
2021/05/04	15	67.03	95.1	67.15	67.50	-80.1	3,813	-2.10%
2021/05/03	28	69.88	25	70.38	68.80	3	3,789	0.08%
2021/04/29	12	73.14	12	73.92	73.20	0	3,743	0.00%
2021/04/28	15.2	73.89	58	73.77	74.20	-42.9	3,688	-1.16%
2021/04/27	41.1	70.69	14	71.10	71.20	27.1	3,497	0.77%
2021/04/26	7	69.10	4	69.25	69.00	3	3,456	0.09%
2021/04/23	3	68.97	7	69.70	68.80	-4	3,462	-0.12%
2021/04/22	12	70.12	18	70.39	68.50	-6	3,473	-0.17%
2021/04/21	5	72.14	3	72.43	71.80	2	3,441	0.06%
2021/04/20	55	72.50	15	72.49	73.20	40	3,452	1.16%
2021/04/19	5	70.08	4	69.98	70.30	1	3,435	0.03%
2021/04/16	4	70.00	5	70.60	69.70	-1	3,654	-0.03%
2021/04/15	1	69.80	10	69.35	70.60	-9	3,737	-0.24%
2021/04/14	28	69.43	22.2	70.23	69.60	5.8	3,748	0.15%
2021/04/13	32	72.34	19	71.82	70.60	13	3,731	0.35%
2021/04/12	25.1	75.63	35	76.44	74.90	-9.9	3,660	-0.27%
2021/04/09	88	74.64	36	75.22	74.80	52	3,529	1.47%
2021/04/08	35	74.00	42.5	72.14	74.50	-7.5	3,342	-0.22%
2021/04/07	29	69.71	52	70.03	70.30	-23	3,081	-0.75%
2021/04/06	10	69.84	15	69.61	69.90	-5	3,078	-0.16%
2021/04/01	3	67.57	5	68.16	68.20	-2	3,004	-0.07%
2021/03/31	16	67.41	18	67.69	67.40	-2	3,007	-0.07%
2021/03/30	8	67.70	7	68.49	68.00	1	3,170	0.03%
2021/03/29	10	67.59	5	68.06	68.00	5	3,158	0.16%
2021/03/26	9	66.80	6	66.77	67.10	3	3,138	0.10%
2021/03/25	19	66.06	0	0.00	65.80	19	3,161	0.60%
2021/03/24	2	67.00	0	0.00	67.10	2	3,182	0.06%
2021/03/23	4	67.35	3	68.97	67.60	1	3,249	0.03%
2021/03/22	21	67.66	34	67.40	68.20	-13	3,243	-0.40%
2021/03/19	1	64.90	0	0.00	65.00	1	3,258	0.03%
2021/03/18	1	65.70	1	66.40	65.70	0	3,367	0.00%
2021/03/17	0	0.00	1	65.50	65.90	-1	3,615	-0.03%
2021/03/16	4	66.78	10	66.88	66.00	-6	3,957	-0.15%
2021/03/15	2	64.10	3	65.13	65.30	-1	4,366	-0.02%
2021/03/12	5	64.64	0	0.00	64.80	5	4,388	0.11%
2021/03/11	8	65.52	14	65.54	65.10	-6	4,451	-0.13%
2021/03/10	3	63.27	1	63.20	63.20	2	4,422	0.05%
2021/03/09	4	63.70	0	0.00	63.30	4	4,489	0.09%
2021/03/08	5	65.72	1	65.80	64.50	4	4,512	0.09%
2021/03/05	2	66.15	1	66.30	66.40	1	4,685	0.02%
2021/03/04	2	66.40	9	67.29	66.30	-7	4,720	-0.15%
2021/03/03	3	66.57	6	66.63	67.10	-3	4,717	-0.06%
2021/03/02	3	66.70	2	66.00	65.50	1	4,733	0.02%
2021/02/26	6	66.77	0	0.00	67.00	6	4,836	0.12%
2021/02/25	4	67.58	2	68.15	67.90	2	4,996	0.04%
2021/02/24	7	68.63	5	67.46	67.40	2	5,040	0.04%
2021/02/23	4.2	68.59	5	69.32	69.00	-0.8	5,273	-0.02%
2021/02/22	5	68.70	10	69.54	69.00	-5	5,389	-0.09%
2021/02/19	8	66.49	18	66.29	67.00	-10	5,353	-0.19%
2021/02/18	1	64.50	0	0.00	64.80	1	5,343	0.02%
2021/02/17	11	64.55	25	64.43	64.50	-14	5,434	-0.26%
2021/02/05	6	61.98	3	61.93	61.60	3	5,467	0.05%
2021/02/03	1	61.40	5	60.70	60.40	-4	6,063	-0.07%
2021/02/02	2	60.90	0	0.00	60.90	2	6,240	0.03%
2021/02/01	2	58.60	2	59.80	59.90	0	6,368	0.00%
2021/01/29	5	61.16	1	60.50	60.40	4	6,507	0.06%
2021/01/28	4	62.13	0	0.00	61.80	4	6,655	0.06%
2021/01/27	3.1	62.86	0	0.00	63.10	3.1	7,332	0.04%
2021/01/26	4	63.25	0	0.00	62.80	4	7,666	0.05%
2021/01/25	6	64.22	10	64.48	63.70	-4	7,649	-0.05%
2021/01/22	5	62.22	11	62.63	63.30	-6	7,619	-0.08%
2021/01/21	5	62.10	1.4	61.23	61.30	3.6	7,605	0.05%
2021/01/20	3	63.83	0	0.00	62.80	3	7,577	0.04%
2021/01/19	3	66.37	0	0.00	66.20	3	7,534	0.04%
2021/01/18	4	65.78	1	66.30	66.00	3	7,539	0.04%
2021/01/14	23	68.87	8	68.24	69.00	15	7,467	0.20%
2021/01/13	20	68.40	3	68.60	68.30	17	7,433	0.23%
2021/01/12	8	68.16	29	68.72	67.20	-21	7,388	-0.28%
2021/01/11	37	70.63	17	71.18	68.90	20	7,324	0.27%
2021/01/08	6	66.68	11.1	67.00	67.60	-5.1	7,102	-0.07%
2021/01/07	3.2	65.72	3	66.17	65.40	0.2	6,988	0.00%
2021/01/06	7	65.40	1	66.00	64.90	6	6,963	0.09%
2021/01/05	11	67.12	43	67.05	67.00	-32	6,910	-0.46%
2021/01/04	7	66.47	1	66.40	66.20	6	6,848	0.09%
2020/12/31	3	67.03	1	67.50	66.60	2	6,834	0.03%
2020/12/30	6	66.77	6	67.20	67.30	0	6,800	0.00%
2020/12/29	13	67.16	32	67.37	66.70	-19	6,763	-0.28%
2020/12/28	6	65.78	8	66.16	65.80	-2	6,659	-0.03%
2020/12/25	9	65.82	13.1	66.10	65.80	-4.1	6,631	-0.06%
2020/12/24	39	67.56	23	68.01	66.10	16	6,638	0.24%
2020/12/23	7	64.94	9	64.56	64.80	-2	6,457	-0.03%
2020/12/22	8	64.69	2	65.55	63.50	6	6,439	0.09%
2020/12/21	23	63.70	23	64.46	64.60	0	6,415	0.00%
2020/12/18	15.1	65.90	9.1	65.94	65.00	6	6,365	0.09%
2020/12/17	26.1	65.82	13	65.75	66.50	13.1	6,316	0.21%
2020/12/16	20	67.57	18	67.80	67.30	2	6,240	0.03%
2020/12/15	22	68.13	12	68.78	66.30	10	6,205	0.16%
2020/12/14	12	71.52	16	71.99	70.70	-4	6,088	-0.07%
2020/12/11	10.2	70.78	30.3	70.15	71.60	-20.1	6,031	-0.33%
2020/12/10	39.3	70.89	48	70.46	70.00	-8.7	5,796	-0.15%
2020/12/09	32	69.68	98	69.97	70.20	-66	5,449	-1.21%
2020/12/08	68	65.50	11	65.30	65.50	57	4,990	1.14%
2020/12/07	9	65.67	22	66.80	65.20	-13	4,955	-0.26%
2020/12/04	16	65.62	7	65.94	66.00	9	4,874	0.18%
2020/12/03	15	66.43	13	65.95	65.30	2	4,855	0.04%
2020/12/02	14	65.02	0	0.00	64.80	14	4,781	0.29%
2020/12/01	17	66.15	47	66.09	65.80	-30	4,740	-0.63%
2020/11/30	11	64.85	8	64.58	64.30	3	4,559	0.07%
2020/11/27	6	63.98	3	64.60	64.30	3	4,527	0.07%
2020/11/26	1	63.40	7	63.91	64.30	-6	4,548	-0.13%
2020/11/25	18	64.10	4	63.35	63.30	14	4,518	0.31%
2020/11/24	29	66.08	18.2	67.04	65.00	10.8	4,402	0.25%
2020/11/23	5	65.96	5.1	66.17	66.40	-0.1	4,245	0.00%
2020/11/20	40.1	67.38	31	67.07	66.10	9.1	4,237	0.21%
2020/11/19	16.3	65.83	20	65.31	66.40	-3.7	3,957	-0.09%
2020/11/18	2	64.05	27	63.47	64.20	-25	3,780	-0.66%
2020/11/17	12	63.32	5.2	64.18	62.80	6.8	3,707	0.18%
2020/11/16	16	64.53	2.2	64.95	64.10	13.8	3,670	0.38%
2020/11/13	9	64.46	9	65.00	64.50	0	3,596	0.00%
2020/11/12	10	64.24	6.1	64.78	64.20	3.9	3,501	0.11%
2020/11/11	43.1	64.78	30.2	64.71	63.90	12.9	3,355	0.38%
2020/11/10	15.2	60.91	21	60.90	61.90	-5.8	2,916	-0.20%
2020/11/09	25	61.10	46.2	61.33	60.60	-21.2	2,751	-0.77%
2020/11/06	26	60.82	2.3	60.30	60.10	23.7	2,648	0.90%
2020/11/05	25.6	60.62	14	60.41	61.50	11.6	2,593	0.45%
2020/11/04	35	60.01	33	60.09	60.90	2	2,456	0.08%
2020/11/03	6	58.57	14	57.29	58.70	-8	1,875	-0.43%
2020/11/02	3	53.13	3	53.53	53.40	0	1,662	0.00%
2020/10/30	1	53.10	1	52.90	53.00	0	1,866	0.00%
2020/10/29	3	52.70	2	52.60	53.10	1	1,875	0.05%
2020/10/28	2	54.95	1	55.20	54.00	1	1,883	0.05%
2020/10/23	10	54.70	1	54.50	55.10	9	1,865	0.48%
2020/10/22	1	53.90	1	54.00	54.20	0	1,880	0.00%
2020/10/20	3	55.20	0	55.30	55.30	3	1,901	0.16%
2020/10/19	0	0.00	5	55.04	54.70	-5	1,894	-0.26%
2020/10/16	5	55.08	4	55.18	54.10	1	1,897	0.05%
2020/10/15	0	0.00	3	54.30	54.20	-3	1,874	-0.16%
2020/10/13	0	0.00	3	54.10	53.70	-3	1,865	-0.16%
2020/10/12	3	53.37	0	0.00	53.00	3	1,859	0.16%
2020/10/08	2	53.95	0	0.00	53.70	2	1,870	0.11%
2020/10/07	0	0.00	3	53.60	53.40	-3	1,878	-0.16%
2020/10/06	0	0.00	1	53.60	53.50	-1	1,901	-0.05%
2020/09/30	1	51.50	2	52.20	52.90	-1	1,956	-0.05%
2020/09/29	9	52.81	10	53.73	52.10	-1	1,989	-0.05%
2020/09/25	2	50.55	45	50.46	50.80	-43	2,054	-2.09%
2020/09/24	4	51.90	0	0.00	51.70	4	2,058	0.19%
2020/09/23	0	0.00	1	53.40	53.10	-1	2,056	-0.05%
2020/09/22	0	0.00	2	53.60	53.60	-2	2,063	-0.10%
2020/09/21	2	54.35	0	0.00	54.20	2	2,082	0.10%
2020/09/18	1	55.40	2	56.20	55.40	-1	2,081	-0.05%
2020/09/17	0	0.00	1	56.10	55.50	-1	2,063	-0.05%
2020/09/16	50	55.78	7	55.51	55.30	43	2,061	2.09%
2020/09/15	3	54.80	0	0.00	55.00	3	2,007	0.15%
2020/09/14	2	54.50	0	0.00	54.50	2	2,001	0.10%
2020/09/11	1	53.20	2	53.25	53.20	-1	2,004	-0.05%
2020/09/09	0	0.00	4	53.50	54.30	-4	2,026	-0.20%
2020/09/08	1	54.30	1	54.90	53.70	0	2,034	0.00%
2020/09/07	2	53.60	0	0.00	53.20	2	2,046	0.10%
2020/09/03	0	0.00	1	55.20	54.40	-1	2,077	-0.05%
2020/09/02	0	0.00	4	55.35	54.80	-4	2,096	-0.19%
2020/09/01	3	55.50	5	55.34	55.50	-2	2,127	-0.09%
2020/08/31	3	54.33	1	54.60	54.00	2	2,184	0.09%
2020/08/28	0	0.00	3	54.27	54.10	-3	2,332	-0.13%
2020/08/27	0	0.00	3	54.20	53.70	-3	2,341	-0.13%
2020/08/26	10	54.43	5	54.58	54.10	5	2,335	0.21%
2020/08/25	1	52.30	2	52.00	52.20	-1	2,313	-0.04%
2020/08/24	0	0.00	1	51.90	51.80	-1	2,307	-0.04%
2020/08/21	0.1	51.80	2	52.00	51.80	-1.9	2,312	-0.08%
2020/08/20	8	52.00	0	0.00	51.00	8	2,321	0.34%
2020/08/19	2	54.75	11	54.83	54.40	-9	2,296	-0.39%
2020/08/18	2	54.70	0	0.00	54.70	2	2,275	0.09%
2020/08/17	1	55.10	4	55.68	55.50	-3	2,278	-0.13%
2020/08/14	1	54.60	0	0.00	55.30	1	2,269	0.04%
2020/08/13	1	54.80	2	55.25	54.50	-1	2,282	-0.04%
2020/08/12	0	0.00	4.1	55.54	55.20	-4.1	2,287	-0.18%
2020/08/11	15	57.69	8	56.80	55.80	7	2,272	0.31%
2020/08/10	1	57.20	2	56.65	57.50	-1	2,196	-0.05%
2020/08/07	5.1	57.42	27	57.60	57.30	-21.9	2,208	-0.99%
2020/08/06	26	56.72	23	56.74	56.30	3	2,128	0.14%
2020/08/05	28.3	56.44	14	55.66	56.70	14.3	2,022	0.71%
2020/08/03	0	0.00	1	50.70	50.50	-1	1,865	-0.05%
2020/07/31	2	50.20	6	50.13	50.10	-4	1,878	-0.21%
2020/07/29	1	49.70	1	50.00	49.85	0	2,048	0.00%
2020/07/28	2	50.50	0	0.00	49.50	2	2,084	0.10%
2020/07/27	1	50.90	1	52.10	51.60	0	2,241	0.00%
2020/07/24	2	52.25	2	52.45	51.70	0	2,265	0.00%
2020/07/22	0	0.00	5	52.36	53.10	-5	2,402	-0.21%
2020/07/21	5	52.28	2	52.35	51.60	3	2,443	0.12%
2020/07/20	2	51.05	2	51.65	51.10	0	2,519	0.00%
2020/07/17	6	51.70	4	52.13	51.30	2	2,629	0.08%
2020/07/16	2	51.70	5	51.94	52.30	-3	2,682	-0.11%
2020/07/15	0	0.00	3	52.70	51.70	-3	2,739	-0.11%
2020/07/14	0	0.00	10	53.15	52.50	-10	2,823	-0.35%
2020/07/13	10	54.93	11	54.49	55.10	-1	3,018	-0.03%
2020/07/10	20	55.23	20	54.71	53.90	0	3,143	0.00%
2020/07/09	4	55.98	0	0.00	55.90	4	3,138	0.13%
2020/07/08	4	56.90	5	57.52	56.80	-1	3,152	-0.03%
2020/07/07	12	57.07	13	57.18	57.90	-1	3,248	-0.03%
2020/07/06	12	56.13	24	55.73	56.40	-12	3,367	-0.36%
2020/07/03	14	54.58	6	55.00	54.50	8	3,486	0.23%
2020/07/02	7	54.96	0	0.00	55.00	7	3,551	0.20%
2020/07/01	0.1	54.40	0	0.00	54.40	0.1	3,567	0.00%
2020/06/30	1	53.30	3	53.47	53.80	-2	3,573	-0.06%
2020/06/29	5	54.10	3	54.10	53.90	2	3,572	0.06%
2020/06/24	2	54.90	3	55.27	54.90	-1	3,583	-0.03%
2020/06/23	4	54.83	2	55.50	54.70	2	3,628	0.06%
2020/06/22	3.1	54.90	1	55.40	55.00	2.1	3,655	0.06%
2020/06/19	5	55.62	2	55.90	55.00	3	3,710	0.08%
2020/06/18	1	55.50	2	55.75	55.60	-1	3,736	-0.03%
2020/06/17	4	55.58	4	55.93	55.40	0	3,750	0.00%
2020/06/16	4	55.45	4	55.70	56.00	0	3,814	0.00%
2020/06/15	4	55.38	3	54.77	54.50	1	3,866	0.03%
2020/06/12	5	53.68	2	54.30	55.40	3	3,913	0.08%
2020/06/11	10	57.40	6	56.20	56.20	4	3,952	0.10%
2020/06/10	6	58.77	1	59.30	58.40	5	3,988	0.13%
2020/06/09	28	59.05	3	59.20	58.50	25	4,054	0.62%
2020/06/08	4	58.73	0	0.00	59.00	4	4,095	0.10%
2020/06/05	2	59.15	7	59.39	58.90	-5	4,081	-0.12%
2020/06/04	11	58.69	9	58.43	58.10	2	4,023	0.05%
2020/06/03	1	56.30	3	56.53	56.20	-2	3,911	-0.05%
2020/06/02	1	55.90	1	56.30	55.80	0	3,911	0.00%
2020/06/01	0	0.00	6	56.20	56.10	-6	3,922	-0.15%
2020/05/29	2	54.65	2	54.20	54.60	0	3,927	0.00%
2020/05/28	3	54.80	0	0.00	54.30	3	3,969	0.08%
2020/05/27	3	55.57	3	55.43	55.50	0	4,009	0.00%
2020/05/26	3	54.90	1	55.90	54.90	2	4,076	0.05%
2020/05/25	1	53.80	0	0.00	55.30	1	4,121	0.02%
2020/05/22	1	55.30	0	0.00	54.30	1	4,210	0.02%
2020/05/21	1	56.00	1	56.20	55.90	0	4,225	0.00%
2020/05/20	0	0.00	2	56.30	55.80	-2	4,278	-0.05%
2020/05/19	2	54.95	4	55.85	55.80	-2	4,295	-0.05%
2020/05/18	5	54.30	3	54.67	54.20	2	4,394	0.05%
2020/05/15	5	55.90	6	56.42	55.60	-1	4,578	-0.02%
2020/05/14	3	57.60	6	58.08	56.10	-3	4,569	-0.07%
2020/05/13	4	57.65	3	58.23	58.40	1	4,561	0.02%
2020/05/12	3	58.10	3	58.03	57.90	0	4,570	0.00%
2020/05/11	1	58.40	1	58.20	58.20	0	4,593	0.00%
2020/05/08	3	57.77	1	57.50	57.50	2	4,647	0.04%
2020/05/06	0	0.00	2	58.75	58.40	-2	4,650	-0.04%
2020/05/05	18	60.29	3	60.93	59.00	15	4,665	0.32%
2020/05/04	0	0.00	1	58.50	58.40	-1	4,627	-0.02%
2020/04/30	8	60.68	9	60.83	59.80	-1	4,720	-0.02%
2020/04/29	2	58.05	2	58.10	58.30	0	4,621	0.00%
2020/04/28	2	57.90	13	57.64	57.50	-11	4,640	-0.24%
2020/04/27	2	57.55	6	57.88	57.50	-4	4,619	-0.09%
2020/04/24	1	57.30	1	57.60	56.50	0	4,558	0.00%
2020/04/23	7	56.50	7	58.00	56.50	0	4,548	0.00%
2020/04/22	9	56.54	6	55.85	57.20	3	4,547	0.07%
2020/04/21	6	55.30	1	56.80	54.80	5	4,497	0.11%
2020/04/20	2	56.50	3	56.73	56.90	-1	4,586	-0.02%
2020/04/17	5	56.52	7	58.03	55.70	-2	4,595	-0.04%
2020/04/16	10	57.49	12	57.57	57.00	-2	4,567	-0.04%
2020/04/15	6	55.32	14	56.03	56.90	-8	4,479	-0.18%
2020/04/14	3	51.90	3	51.53	51.80	0	4,516	0.00%
2020/04/13	3	50.64	0	0.00	50.20	3	4,737	0.06%
2020/04/10	5	52.74	6	52.85	51.80	-1	4,886	-0.02%
2020/04/09	14	52.03	17.1	52.15	51.60	-3.1	5,264	-0.06%
2020/04/08	6	48.62	4.1	48.64	50.70	2	5,168	0.04%
2020/04/07	0	46.30	3	45.23	46.10	-3	5,205	-0.06%
2020/04/06	2	43.25	1	43.60	43.60	1	5,481	0.02%
2020/04/01	0	43.35	2	42.38	42.50	-2	5,782	-0.03%
2020/03/31	0	43.00	0	0.00	42.00	0	6,199	0.00%
2020/03/30	0	42.50	24	40.49	42.00	-24	6,628	-0.36%
2020/03/27	25	43.47	26	42.50	41.80	-1	6,880	-0.01%
2020/03/26	4	41.04	6	41.79	42.05	-2	6,853	-0.03%
2020/03/25	19	42.83	10	42.75	42.00	9	6,947	0.13%
2020/03/24	13	39.98	23	40.21	40.35	-10	6,946	-0.14%
2020/03/23	7	37.71	7	37.23	37.60	0	6,914	0.00%
2020/03/20	7	37.60	30	38.35	38.65	-23	6,902	-0.33%
2020/03/19	9.1	36.34	5	37.11	35.15	4.1	6,846	0.06%
2020/03/18	12	40.90	35	41.72	39.05	-23	6,788	-0.34%
2020/03/17	13	41.73	3	42.03	41.00	10	6,745	0.15%
2020/03/16	7	45.39	10	45.99	43.80	-3	6,691	-0.04%
2020/03/13	5	46.22	11	46.40	47.20	-6	6,648	-0.09%
2020/03/12	13	53.35	8	54.71	51.30	5	6,626	0.08%
2020/03/11	6	57.55	4	58.85	56.70	2	6,598	0.03%
2020/03/10	11	56.14	11	57.20	58.90	0	6,611	0.00%
2020/03/09	5	58.12	4	57.93	57.40	1	6,692	0.02%
2020/03/06	1	60.50	0	0.00	60.20	1	6,939	0.01%
2020/03/05	2	60.65	6	60.90	61.20	-4	6,938	-0.06%
2020/03/04	8	59.83	2	59.60	60.20	6	6,922	0.09%
2020/03/03	14	61.68	8	62.65	61.10	6	6,896	0.09%
2020/03/02	12	60.82	3	61.03	61.50	9	6,899	0.13%
2020/02/27	7	61.60	203	63.50	60.60	-196	6,896	-2.84%	大賣/鉅額交易
2020/02/26	11	65.87	15	65.71	64.60	-4	6,821	-0.06%
2020/02/25	210	66.99	10	66.90	66.70	200	6,763	2.96%	大買/鉅額交易
2020/02/24	10	66.10	1	65.30	66.10	9	6,677	0.13%
2020/02/21	4	67.10	3	67.53	66.70	1	6,655	0.02%
2020/02/20	4	67.10	3.1	67.76	67.00	0.9	6,595	0.01%
2020/02/19	3	66.77	12	67.92	67.60	-9	6,554	-0.14%
2020/02/18	15.1	67.31	8	67.04	68.00	7.1	6,440	0.11%
2020/02/17	1	65.00	4	64.90	64.80	-3	6,253	-0.05%
2020/02/14	1	65.30	4	65.05	65.20	-3	6,305	-0.05%
2020/02/13	4	64.95	2	66.00	64.40	2	6,280	0.03%
2020/02/12	5	65.20	0	0.00	65.50	5	6,278	0.08%
2020/02/11	3	65.60	8	65.95	65.20	-5	6,244	-0.08%
2020/02/10	5	63.12	5	63.96	64.00	0	6,183	0.00%
2020/02/07	1	64.00	14	64.71	63.60	-13	6,187	-0.21%
2020/02/06	20	64.92	22	65.54	64.50	-2	6,158	-0.03%
2020/02/05	6	64.32	13.1	64.44	64.00	-7.1	6,112	-0.12%
2020/02/04	36.1	64.49	7	64.11	65.20	29.1	6,057	0.48%
2020/02/03	5	56.95	10	57.13	60.50	-5	5,954	-0.08%
2020/01/31	10	62.39	10	61.87	61.30	0	5,894	0.00%
2020/01/30	2	62.40	5	62.74	62.40	-3	5,865	-0.05%
2020/01/20	9	69.59	22	69.73	69.30	-13	5,826	-0.22%
2020/01/17	13	71.05	3	70.63	69.70	10	5,830	0.17%
2020/01/16	8	70.50	10	70.74	70.20	-2	5,867	-0.03%
2020/01/15	6	69.63	1	69.80	69.40	5	5,798	0.09%
2020/01/14	14	70.44	17	70.26	70.50	-3	5,765	-0.05%
2020/01/13	6	67.07	2	68.20	68.30	4	5,727	0.07%
2020/01/10	9	68.52	7.1	69.41	68.30	2	5,671	0.03%
2020/01/09	21	69.23	18.1	69.99	68.70	2.9	5,628	0.05%
2020/01/08	34	67.97	36	68.35	68.90	-2	5,564	-0.04%
2020/01/07	12	68.35	38.1	68.69	67.00	-26.1	5,492	-0.48%
2020/01/06	19	72.67	15	72.49	72.50	4	5,285	0.08%
2020/01/03	53	73.65	44	73.74	72.00	9	5,151	0.17%
2020/01/02	4	70.65	10.2	70.93	70.60	-6.2	4,706	-0.13%
2019/12/31	23	71.42	22	71.86	71.10	1	4,680	0.02%
2019/12/30	61.1	71.62	152	71.45	72.10	-90.9	4,579	-1.98%	大賣/
2019/12/27	29.2	69.29	27	68.91	69.70	2.2	4,286	0.05%
2019/12/26	54	68.56	81	67.98	66.90	-27	4,099	-0.66%
2019/12/25	180.2	66.54	53	66.01	67.60	127.2	4,031	3.16%	大買/鉅額交易
2019/12/24	16	62.92	4	62.85	62.60	12	3,940	0.30%
2019/12/23	0	0.00	1	60.30	60.50	-1	3,961	-0.03%
2019/12/20	7	61.54	11	61.61	60.70	-4	3,944	-0.10%
2019/12/19	3	60.33	8	60.40	60.40	-5	3,818	-0.13%
2019/12/18	3	59.30	1	59.70	59.50	2	3,761	0.05%
2019/12/17	1	59.90	1	59.50	59.10	0	3,754	0.00%
2019/12/16	0	0.00	2	59.60	59.50	-2	3,745	-0.05%
2019/12/13	5	58.36	0	0.00	58.10	5	3,737	0.13%
2019/12/12	2	58.85	5	58.74	58.70	-3	3,761	-0.08%
2019/12/10	0	59.60	4	59.98	59.30	-4	3,738	-0.11%
2019/12/09	4	61.15	15	61.05	60.40	-11	3,723	-0.30%
2019/12/06	1	60.20	7	60.23	60.40	-6	3,669	-0.16%
2019/12/05	13	60.63	18	60.67	60.00	-5	3,643	-0.14%
2019/12/04	22	61.15	44	60.62	60.00	-22	3,623	-0.61%
2019/12/03	57	60.65	18	60.49	60.50	39	3,554	1.10%
2019/12/02	1	56.80	1	57.20	57.10	0	3,278	0.00%
2019/11/29	0	57.00	16	57.22	56.70	-16	3,289	-0.49%
2019/11/28	3	57.67	1	58.30	57.20	2	3,378	0.06%
2019/11/27	17	58.28	4.4	58.15	58.10	12.7	3,546	0.36%
2019/11/26	2	57.35	2	57.90	57.20	0	3,513	0.00%
2019/11/25	0.3	56.00	0	0.00	55.60	0.3	3,502	0.01%
2019/11/22	1	54.50	1	54.80	55.00	0	3,514	0.00%
2019/11/21	2	54.60	0	0.00	54.70	2	3,549	0.06%
2019/11/20	6	55.77	0	0.00	55.40	6	3,538	0.17%
2019/11/18	1	56.99	2	56.60	56.60	-1	3,543	-0.03%
2019/11/14	1	56.80	8	56.88	56.60	-7	3,565	-0.20%
2019/11/13	11	57.79	5	57.96	57.20	6	3,560	0.17%
2019/11/12	0	56.30	1	55.70	55.90	-1	3,506	-0.03%
2019/11/11	5	55.44	1	54.70	54.70	4	3,513	0.11%
2019/11/08	2	57.35	1	57.30	57.30	1	3,494	0.03%
2019/11/07	2	58.05	2	58.00	57.50	0	3,502	0.00%
2019/11/06	7	59.14	7	59.53	58.80	0	3,506	0.00%
2019/11/04	0	0.00	4	59.00	58.70	-4	3,549	-0.11%
2019/11/01	6	58.63	24	58.77	58.70	-18	3,585	-0.50%
2019/10/31	21	61.01	12	60.43	59.90	9	3,564	0.25%
2019/10/30	0	0.00	4	60.45	60.20	-4	3,557	-0.11%
2019/10/29	5	60.74	22	60.47	59.80	-17	3,573	-0.48%
2019/10/28	19	60.95	1	61.10	60.90	18	3,698	0.49%
2019/10/25	2	61.70	2	61.80	61.30	0	3,693	0.00%
2019/10/24	2	61.85	8	62.23	62.00	-6	3,672	-0.16%
2019/10/23	1	60.70	1	60.70	60.80	0	3,605	0.00%
2019/10/22	8	61.03	1	60.90	60.70	7	3,608	0.19%
2019/10/21	5	61.10	29	61.41	61.50	-24	3,595	-0.67%
2019/10/18	3	59.77	1	60.20	59.70	2	3,504	0.06%
2019/10/17	1	58.60	6	59.63	59.90	-5	3,499	-0.14%
2019/10/16	25	61.21	5	60.32	59.40	20	3,496	0.57%
2019/10/15	5	62.58	1	62.40	61.20	4	3,445	0.12%
2019/10/14	1	61.20	3	61.70	60.90	-2	3,342	-0.06%
2019/10/09	1	59.30	4	60.73	60.80	-3	3,319	-0.09%
2019/10/08	4	60.05	3	60.87	59.80	1	3,280	0.03%
2019/10/07	5	60.84	4	61.30	60.50	1	3,234	0.03%
2019/10/04	9	61.21	9	61.08	60.40	0	3,199	0.00%
2019/10/03	3	59.67	4	59.65	60.30	-1	3,164	-0.03%
2019/10/02	3	61.03	7.1	60.77	60.80	-4.1	3,158	-0.13%
2019/10/01	15	62.03	28	61.54	61.70	-13	3,055	-0.43%
2019/09/27	18	58.96	37	58.38	59.70	-19	2,837	-0.67%
2019/09/26	56	57.14	18	56.99	56.80	38	2,554	1.49%
2019/09/25	2	54.10	1	54.40	53.90	1	2,294	0.04%
2019/09/24	1	54.50	3	55.30	54.50	-2	2,353	-0.08%
2019/09/23	1	54.90	1	54.70	54.90	0	2,358	0.00%
2019/09/20	0	54.90	0	0.00	54.40	0	2,380	0.00%
2019/09/19	4	54.53	0	0.00	54.30	4	2,388	0.17%
2019/09/18	3	54.73	10	54.68	54.60	-7	2,424	-0.29%
2019/09/17	11	55.28	5	55.72	54.80	6	2,495	0.24%
2019/09/16	1	54.20	0	0.00	54.30	1	2,507	0.04%
2019/09/12	2	54.60	3	55.03	54.40	-1	2,709	-0.04%
2019/09/10	1	53.70	3	53.50	53.50	-2	2,749	-0.07%
2019/09/09	4	53.85	2	54.20	53.60	2	2,785	0.07%
2019/09/06	5	55.38	5	54.98	54.40	0	2,813	0.00%
2019/09/05	8	56.19	5	55.90	55.40	3	2,799	0.11%
2019/09/04	1	55.00	2	55.50	55.00	-1	2,758	-0.04%
2019/09/03	6	55.12	1	54.80	54.90	5	2,772	0.18%
2019/09/02	13	55.74	23	55.88	55.70	-10	2,768	-0.36%
2019/08/30	19	54.88	19.2	54.13	55.50	-0.2	2,728	-0.01%
2019/08/29	2.1	50.66	2	51.25	50.80	0.1	2,588	0.00%
2019/08/28	5	50.64	4	51.23	51.00	1	2,681	0.04%
2019/08/27	4	50.14	2	51.10	49.95	2	2,687	0.07%
2019/08/26	6	50.77	0	0.00	50.40	6	2,699	0.22%
2019/08/22	4	53.78	0	0.00	53.40	4	2,760	0.14%
2019/08/21	0	0.00	3	54.50	54.40	-3	2,823	-0.11%
2019/08/20	0	0.00	1	54.70	54.10	-1	2,937	-0.03%
2019/08/19	2	54.15	4	54.58	54.90	-2	2,962	-0.07%
2019/08/16	0	0.00	3	52.90	53.30	-3	3,011	-0.10%
2019/08/15	3.1	52.20	1	52.30	52.30	2.1	3,164	0.07%
2019/08/14	5.1	54.67	0	0.00	53.90	5.1	3,327	0.15%
2019/08/13	2	54.20	1	54.40	54.10	1	3,330	0.03%
2019/08/12	9	55.42	2	55.50	55.30	7	3,338	0.21%
2019/08/08	0	0.00	35	54.15	54.80	-35	3,355	-1.04%
2019/08/07	1	56.00	19	55.09	54.10	-18	3,384	-0.53%
2019/08/06	2	57.05	4	55.48	56.70	-2	3,379	-0.06%
2019/08/05	2	60.85	22	61.06	58.70	-20	3,380	-0.59%
2019/08/02	1	61.60	11	61.71	61.50	-10	3,378	-0.30%
2019/08/01	17	63.35	11	62.90	63.00	6	3,399	0.18%
2019/07/31	25	63.35	24	62.82	62.80	1	3,433	0.03%
2019/07/30	51	63.40	14	64.29	63.30	37	3,413	1.08%
2019/07/29	0	0.00	1	62.40	61.50	-1	3,285	-0.03%
2019/07/26	1	62.00	1	62.30	62.00	0	3,304	0.00%
2019/07/25	1	61.60	3	61.83	62.00	-2	3,310	-0.06%
2019/07/24	1	61.70	3	61.97	61.70	-2	3,357	-0.06%
2019/07/23	2	61.15	1	61.40	61.10	1	3,424	0.03%
2019/07/22	2	60.50	0	0.00	60.20	2	3,426	0.06%
2019/07/19	0	0.00	10	61.35	61.20	-10	3,447	-0.29%
2019/07/18	7	61.41	1	61.10	61.00	6	3,461	0.17%
2019/07/15	4	62.50	13	62.53	62.70	-9	3,559	-0.25%
2019/07/12	0	0.00	0.1	63.70	63.60	-0.1	3,669	0.00%
2019/07/11	0	0.00	1	63.70	63.30	-1	3,844	-0.03%
2019/07/10	0	0.00	8	63.56	63.70	-8	3,869	-0.21%
2019/07/09	12	67.32	54	67.32	67.10	-42	3,870	-1.08%
2019/07/08	13	68.62	1.1	69.12	68.30	11.9	3,891	0.31%
2019/07/05	9	70.74	11	70.27	70.30	-2	4,010	-0.05%
2019/07/04	13	69.86	5.2	69.64	70.10	7.8	4,133	0.19%
2019/07/03	5	68.40	6	68.50	68.10	-1	4,279	-0.02%
2019/07/02	0	0.00	2	67.90	67.70	-2	4,259	-0.05%
2019/07/01	2.3	67.66	5	67.62	67.80	-2.7	4,317	-0.06%
2019/06/28	4	66.55	0	0.00	66.50	4	4,294	0.09%
2019/06/27	1	67.30	9	66.98	66.60	-8	4,358	-0.18%
2019/06/26	8	66.40	0	0.00	66.60	8	4,468	0.18%
2019/06/25	1	66.90	2	67.20	66.30	-1	4,476	-0.02%
2019/06/24	5.2	67.35	6	67.42	67.60	-0.8	4,471	-0.02%
2019/06/21	5	66.06	3	65.73	66.00	2	4,425	0.05%
2019/06/20	30	66.73	18	66.87	66.50	12	4,435	0.27%
2019/06/19	11	64.39	8	64.40	64.50	3	4,492	0.07%
2019/06/18	2	64.45	6	64.42	63.60	-4	4,496	-0.09%
2019/06/17	16	64.22	5	64.14	64.90	11	4,512	0.24%
2019/06/14	1	63.50	4	63.75	63.50	-3	4,501	-0.07%
2019/06/13	3	62.90	2	62.75	62.40	1	4,489	0.02%
2019/06/12	2	63.10	11	62.98	62.90	-9	4,576	-0.20%
2019/06/11	0	0.00	22	63.18	63.40	-22	4,600	-0.48%
2019/06/10	5	62.80	13	62.48	62.90	-8	4,604	-0.17%
2019/06/06	9	62.20	0	0.00	61.80	9	4,652	0.19%
2019/06/05	4	64.58	1	64.30	64.10	3	4,644	0.06%
2019/06/04	9	65.78	5	65.86	65.10	4	4,667	0.09%
2019/06/03	2	63.35	4	63.70	64.40	-2	4,618	-0.04%
2019/05/31	0	0.00	10	64.00	63.80	-10	4,631	-0.22%
2019/05/30	0	0.00	2	63.85	63.90	-2	4,632	-0.04%
2019/05/29	12	63.49	19	63.40	63.50	-7	4,663	-0.15%
2019/05/28	3	63.33	2	63.95	62.70	1	4,810	0.02%
2019/05/27	13	66.58	11	65.91	65.20	2	4,898	0.04%
2019/05/24	2	64.55	3	64.83	64.40	-1	4,895	-0.02%
2019/05/23	9	65.04	2	64.50	64.10	7	5,218	0.13%
2019/05/22	39	67.16	32	67.42	65.90	7	5,268	0.13%
2019/05/21	25	64.64	14	64.97	66.00	11	5,385	0.20%
2019/05/20	5	61.88	1	62.10	61.40	4	5,363	0.07%
2019/05/17	2	62.00	1	62.10	61.60	1	5,665	0.02%
2019/05/16	7	61.40	10	63.09	61.40	-3	5,849	-0.05%
2019/05/15	5	61.56	4	62.58	63.50	1	6,244	0.02%
2019/05/14	24	60.17	7	58.64	60.40	17	6,722	0.25%
2019/05/13	1	60.01	0	0.00	60.10	1	6,998	0.01%
2019/05/10	2	64.15	2	63.35	62.70	0	6,989	0.00%
2019/05/09	9	64.43	3	65.30	63.60	6	6,969	0.09%
2019/05/08	5	66.40	5	66.36	66.20	0	6,954	0.00%
2019/05/07	7	69.03	1	69.60	68.80	6	6,982	0.09%
2019/05/06	3	69.03	0	0.00	68.20	3	7,101	0.04%
2019/05/03	4	70.70	1	70.50	71.00	3	7,100	0.04%
2019/05/02	0	0.00	1	69.50	70.00	-1	7,104	-0.01%
2019/04/30	6	69.13	5	69.66	69.70	1	7,143	0.01%
2019/04/29	8	69.56	9	68.81	69.00	-1	7,263	-0.01%
2019/04/26	0	0.00	5	72.34	72.20	-5	7,232	-0.07%
2019/04/25	3	72.20	0	0.00	72.90	3	7,294	0.04%
2019/04/24	2	73.35	4	73.78	73.20	-2	7,325	-0.03%
2019/04/23	4	73.80	0	0.00	73.60	4	7,418	0.05%
2019/04/22	5	76.22	3	76.13	75.70	2	7,419	0.03%
2019/04/19	3	75.83	4	75.87	76.00	-1	7,626	-0.01%
2019/04/18	9	77.76	20	76.98	75.60	-11	7,724	-0.14%
2019/04/17	36	77.69	8	77.58	76.80	28	7,822	0.36%
2019/04/16	1	75.40	2	75.85	75.70	-1	7,674	-0.01%
2019/04/15	4	75.80	2	75.80	75.60	2	7,676	0.03%
2019/04/12	2	75.40	6	76.07	75.00	-4	7,733	-0.05%
2019/04/11	14	78.10	15	78.06	76.60	-1	7,723	-0.01%
2019/04/10	21	77.57	25	77.67	76.80	-4	7,584	-0.05%
2019/04/09	61	78.01	15	77.63	76.60	46	7,474	0.62%
2019/04/08	2	73.90	2	74.45	73.60	0	7,278	0.00%
2019/04/03	5	74.38	2	73.00	74.40	3	7,305	0.04%
2019/04/02	2	72.65	1	72.80	72.60	1	7,269	0.01%
2019/04/01	13	73.68	7	74.41	73.20	6	7,294	0.08%
2019/03/29	18	74.65	10	75.03	74.00	8	7,264	0.11%
2019/03/28	3	73.30	17	73.36	73.10	-14	7,276	-0.19%
2019/03/27	11	73.15	1	73.40	73.40	10	7,382	0.14%
2019/03/26	1	72.40	2	72.80	72.30	-1	7,429	-0.01%
2019/03/25	4	72.48	7	72.91	72.00	-3	7,489	-0.04%
2019/03/22	34	75.11	23	75.10	74.70	11	7,512	0.15%
2019/03/21	15	72.61	6.5	72.41	72.80	8.5	7,397	0.11%
2019/03/20	2	72.40	0	0.00	72.30	2	7,516	0.03%
2019/03/19	2	72.00	16	71.70	71.30	-14	7,632	-0.18%
2019/03/18	5	71.90	0	0.00	71.90	5	7,771	0.06%
2019/03/15	1.3	72.55	3	72.30	71.60	-1.7	7,938	-0.02%
2019/03/14	4.2	71.47	14	71.40	71.00	-9.8	8,057	-0.12%
2019/03/13	10	71.77	1	71.90	71.90	9	8,353	0.11%
2019/03/12	3	71.83	7	72.37	71.70	-4	8,516	-0.05%
2019/03/11	9	70.58	15	70.65	71.50	-6	8,893	-0.07%
2019/03/08	8	69.14	9	69.26	69.60	-1	8,968	-0.01%
2019/03/07	18	71.64	7.1	71.42	70.50	10.9	9,192	0.12%
2019/03/06	13	72.45	3	73.23	72.40	10	9,738	0.10%
2019/03/05	3	72.93	6	72.55	72.20	-3	10,232	-0.03%
2019/03/04	6	72.53	9	72.37	73.60	-3	10,311	-0.03%
2019/02/27	19	72.62	9.2	72.53	71.80	9.8	10,333	0.10%
2019/02/26	13	77.22	8	77.81	76.30	5	10,247	0.05%
2019/02/25	7	77.54	16.2	77.69	76.50	-9.2	10,412	-0.09%
2019/02/22	45	78.69	35	78.61	77.10	10	10,600	0.09%
2019/02/21	11.4	76.91	12	77.18	78.10	-0.6	10,469	-0.01%
2019/02/20	18	77.68	10.1	78.34	76.70	7.9	10,503	0.08%
2019/02/19	11.2	76.66	31	76.89	76.10	-19.8	10,694	-0.18%
2019/02/18	62	76.93	28	76.98	76.60	34	10,690	0.32%
2019/02/15	11	73.99	37	73.95	73.60	-26	10,588	-0.25%
2019/02/14	31	76.91	65	76.56	76.40	-34	10,592	-0.32%
2019/02/13	57	73.45	56	74.42	75.90	1	10,412	0.01%
2019/02/12	62	66.96	32	67.16	69.00	30	10,240	0.29%
2019/02/11	0	0.00	6	62.78	62.80	-6	10,454	-0.06%
2019/01/30	10	62.03	10	62.20	61.90	0	10,752	0.00%
2019/01/29	6	62.00	0	0.00	62.10	6	11,015	0.05%
2019/01/28	3	63.57	14	63.69	62.80	-11	11,318	-0.10%
2019/01/25	19	63.85	5	64.12	63.30	14	11,926	0.12%
2019/01/24	0	0.00	1	62.90	62.00	-1	12,113	-0.01%
2019/01/23	1	62.10	1	62.10	62.50	0	12,250	0.00%
2019/01/22	4	62.73	3	63.57	62.60	1	12,402	0.01%
2019/01/21	13	64.28	18	63.99	63.70	-5	12,520	-0.04%
2019/01/18	0	0.00	3	62.27	62.20	-3	12,571	-0.02%
2019/01/17	1	62.10	2	62.35	61.20	-1	12,676	-0.01%
2019/01/16	8	61.84	10	62.17	61.80	-2	12,751	-0.02%
2019/01/15	1	62.10	4	62.40	61.90	-3	12,833	-0.02%
2019/01/14	0	60.60	0	0.00	60.80	0	12,870	0.00%
2019/01/11	4	62.05	10.2	62.61	61.00	-6.2	13,041	-0.05%
2019/01/10	14	60.39	26	61.36	60.60	-12	12,973	-0.09%
2019/01/09	36.2	61.47	16	61.06	61.90	20.2	13,042	0.16%
2019/01/08	6	56.95	0	0.00	57.30	6	13,120	0.05%
2019/01/07	3	56.60	2	56.40	56.60	1	13,515	0.01%
2019/01/04	17	55.02	17	54.77	54.90	0	13,604	0.00%
2019/01/03	1	59.10	2	59.20	57.10	-1	13,685	-0.01%
2019/01/02	10	59.50	0	0.00	59.00	10	13,958	0.07%