信昌電 (6173)-凱基-和平券商分點個股進出

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
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0	42.50	42.50	0	357	0.00%
2024/11/14	4	42.98	0	0.00	42.75	4	382	1.05%
2024/11/05	3	45.33	0	0.00	44.90	3	433	0.69%
2024/10/30	3	45.98	0	0.00	45.15	3	486	0.62%
2024/10/24	3	47.78	0	0.00	48.00	3	518	0.58%
2024/10/22	40	48.23	0	0.00	48.25	40	539	7.42%
2024/10/15	0.1	48.25	0	0.00	48.00	0.1	1,051	0.00%
2024/10/01	3	47.65	0	0.00	47.40	3	1,243	0.24%
2024/09/27	3	48.80	0	0.00	48.70	3	1,278	0.23%
2024/09/19	3	47.65	0	0.00	47.90	3	1,564	0.19%
2024/09/13	2	47.40	0	0.00	48.10	2	2,065	0.10%
2024/09/12	4	45.78	0	0.00	48.25	4	2,053	0.19%
2024/09/11	4	44.90	0	0.00	44.95	4	2,050	0.20%
2024/09/10	16	45.50	0	0.00	44.60	16	2,063	0.78%
2024/09/06	0	0.00	1	45.95	45.95	-1	2,112	-0.05%
2024/09/05	1	45.30	0	0.00	45.30	1	2,114	0.05%
2024/09/04	4	46.08	0	0.00	45.90	4	2,113	0.19%
2024/09/03	2	48.30	0	0.00	48.25	2	2,115	0.09%
2024/09/02	1	49.10	0	0.00	49.00	1	2,118	0.05%
2024/08/30	0	0.00	2	49.00	48.70	-2	2,120	-0.09%
2024/08/08	2	46.30	0	0.00	46.90	2	2,202	0.09%
2024/08/07	0	0.00	24	46.51	46.90	-24	2,200	-1.09%
2024/08/05	24	45.29	0	0.00	44.75	24	2,186	1.10%
2024/08/01	0	0.00	1	51.70	51.60	-1	2,189	-0.05%
2024/07/31	0	0.00	2	51.70	50.70	-2	2,365	-0.08%
2024/07/30	2	48.50	0	0.00	49.65	2	2,408	0.08%
2024/07/29	1	49.10	0	0.00	48.75	1	2,405	0.04%
2024/07/26	3	49.90	0	0.00	50.30	3	2,397	0.13%
2024/07/22	2	52.00	0	0.00	50.90	2	2,373	0.08%
2024/07/19	6	53.67	0	0.00	52.40	6	2,353	0.25%
2024/07/18	0	0.00	1	56.30	56.10	-1	2,306	-0.04%
2024/07/17	37	57.83	144	58.51	57.80	-107	2,262	-4.73%	大賣/鉅額交易
2024/07/16	112	56.32	6	56.37	57.00	106	2,038	5.20%	大買/鉅額交易
2024/07/12	3	54.00	0.2	54.50	53.90	2.8	1,854	0.15%
2024/07/11	0	0.00	1	55.80	55.30	-1	1,827	-0.05%
2024/07/10	0	0.00	3	51.87	51.60	-3	1,760	-0.17%
2024/07/09	2	51.35	6	52.50	52.40	-4	1,754	-0.23%
2024/07/05	1	54.00	0	0.00	54.20	1	1,722	0.06%
2024/07/04	0.2	53.00	0	0.00	53.20	0.2	1,681	0.01%
2024/07/01	0	0.00	1	53.60	53.40	-1	1,659	-0.06%
2024/06/27	2	53.90	7	53.16	53.00	-5	1,679	-0.30%
2024/06/26	0	0.00	5	56.08	54.30	-5	1,657	-0.30%
2024/06/25	26	55.10	21	56.76	55.10	5	1,612	0.31%
2024/06/24	87	55.06	209	56.63	56.60	-122	1,459	-8.36%	大賣/鉅額交易
2024/06/21	78	53.47	1	53.20	54.00	77	1,155	6.66%
2024/06/20	0	0.00	1	49.90	51.00	-1	987	-0.10%
2024/06/14	0	0.00	7	50.31	49.75	-7	946	-0.74%
2024/06/03	1	49.95	1	49.80	49.80	0	897	0.00%
2024/05/31	0	0.00	1	50.40	49.20	-1	892	-0.11%
2024/05/28	0	0.00	2	49.40	49.00	-2	848	-0.24%
2024/05/23	0	0.00	1	47.60	46.50	-1	816	-0.12%
2024/05/17	0	0.00	1	46.70	46.60	-1	818	-0.12%
2024/05/16	2	46.50	0	0.00	46.65	2	819	0.24%
2024/05/07	0	0.00	6	47.25	47.80	-6	795	-0.75%
2024/05/06	15	49.73	8	50.65	48.05	7	770	0.91%
2024/05/03	0	0.00	1	47.65	49.05	-1	593	-0.17%
2024/05/02	0	0.00	1	44.50	44.60	-1	531	-0.19%
2024/04/23	2	42.88	0	0.00	42.95	2	645	0.31%
2024/04/16	1	43.80	1	43.50	43.40	0	645	0.00%
2024/03/18	0	0.00	1	44.40	44.65	-1	646	-0.15%
2024/03/13	2	44.75	0	0.00	44.45	2	676	0.30%
2024/03/06	0	0.00	2	46.60	46.50	-2	790	-0.25%
2024/03/04	2	46.00	0	0.00	46.00	2	1,126	0.18%
2024/02/20	1	47.10	0	0.00	46.40	1	1,375	0.07%
2024/02/19	0	0.00	1	46.65	46.80	-1	1,370	-0.07%
2024/02/15	2	45.30	0	0.00	45.75	2	1,375	0.15%
2024/02/05	1	44.60	0	0.00	44.60	1	1,376	0.07%
2024/01/26	1	45.80	0	0.00	45.70	1	1,504	0.07%
2024/01/23	3	47.15	0	0.00	47.30	3	1,617	0.19%
2024/01/19	5	47.58	1	46.85	46.85	4	1,606	0.25%
2024/01/18	1	46.20	0	0.00	47.60	1	1,585	0.06%
2024/01/17	12	47.53	3	47.13	46.50	9	1,555	0.58%
2024/01/16	2	45.85	0	0.00	45.80	2	1,519	0.13%
2024/01/12	11	45.40	0	0.00	45.35	11	1,517	0.73%
2024/01/11	4	45.33	0	0.00	45.80	4	1,517	0.26%
2024/01/10	0	0.00	1	46.00	45.65	-1	1,519	-0.07%
2024/01/09	1	45.90	0	0.00	45.85	1	1,522	0.07%
2024/01/04	2	47.13	0	0.00	46.90	2	1,513	0.13%
2024/01/03	0	0.00	1	47.50	47.60	-1	1,511	-0.07%
2023/12/27	0	0.00	6	49.40	49.05	-6	1,500	-0.40%
2023/12/21	2	49.45	0	0.00	49.30	2	1,499	0.13%
2023/12/19	3	49.47	0	0.00	49.45	3	1,497	0.20%
2023/12/15	2	52.00	0	0.00	52.00	2	1,487	0.13%
2023/12/14	1	52.10	0	0.00	52.60	1	1,471	0.07%
2023/12/12	0	0.00	4	51.80	50.80	-4	1,445	-0.28%
2023/12/07	1	52.00	18	52.58	51.90	-17	1,423	-1.19%
2023/12/06	1	52.00	15	52.00	51.90	-14	1,407	-0.99%
2023/12/04	1	53.90	5	54.68	53.00	-4	1,415	-0.28%
2023/11/30	25	54.50	27	54.99	54.50	-2	1,446	-0.14%
2023/11/29	12	55.25	38	54.57	54.80	-26	1,577	-1.65%
2023/11/28	5	52.20	9	51.70	52.50	-4	1,449	-0.28%
2023/11/27	1	49.00	1	49.25	49.00	0	1,337	0.00%
2023/11/24	10	49.91	14	49.13	48.55	-4	1,305	-0.31%
2023/11/15	0	0.00	0.1	45.70	45.60	-0.1	1,304	0.00%
2023/11/14	1	45.15	0	0.00	45.35	1	1,317	0.08%
2023/11/08	4	48.90	4	48.45	48.30	0	1,325	0.00%
2023/11/07	1	48.30	0	0.00	48.05	1	1,311	0.08%
2023/11/03	0	0.00	2	48.00	48.10	-2	1,258	-0.16%
2023/11/01	2	47.00	0	0.00	45.75	2	1,159	0.17%
2023/10/30	0.1	45.10	0	0.00	45.00	0.1	1,085	0.00%
2023/10/27	1	45.00	0	0.00	44.95	1	1,083	0.09%
2023/10/26	1	44.75	0	0.00	44.20	1	1,088	0.09%
2023/10/23	1	44.20	0	0.00	43.90	1	1,088	0.09%
2023/10/17	2	45.08	0	0.00	44.70	2	1,102	0.18%
2023/09/28	1	45.70	0	0.00	45.75	1	1,156	0.09%
2023/09/27	0	0.00	2	45.55	45.55	-2	1,186	-0.17%
2023/09/26	0	0.00	1	47.00	45.55	-1	1,188	-0.08%
2023/09/13	0	0.00	0	48.75	48.70	0	1,137	0.00%
2023/09/12	6	48.48	0	0.00	48.70	6	1,173	0.51%
2023/09/11	2	48.85	0	0.00	48.10	2	1,207	0.17%
2023/09/08	3.4	49.85	0	0.00	49.75	3.4	1,202	0.28%
2023/09/07	1.5	50.28	2	50.20	50.20	-0.5	1,190	-0.04%
2023/09/05	11.1	52.04	0	0.00	52.10	11.1	1,139	0.98%
2023/09/04	13	53.26	2	54.15	51.80	11	1,068	1.03%
2023/09/01	1	50.90	15	50.37	51.10	-14	852	-1.64%
2023/08/15	2	42.35	0	0.00	42.25	2	621	0.32%
2023/08/11	2	41.65	0	0.00	41.40	2	627	0.32%
2023/07/26	1	39.50	0	0.00	39.60	1	843	0.12%
2023/07/17	0	0.00	1	43.75	44.50	-1	799	-0.13%
2023/07/14	1	43.90	0	0.00	43.75	1	791	0.13%
2023/07/05	2	44.85	2	44.55	44.30	0	823	0.00%
2023/06/15	0	0.00	3	44.70	44.85	-3	731	-0.41%
2023/05/23	0	0.00	5	43.01	43.05	-5	703	-0.71%
2023/05/22	0	0.00	1	43.05	43.20	-1	718	-0.14%
2023/05/17	0	0.00	1	41.90	42.05	-1	795	-0.13%
2023/05/16	0	0.00	2	41.40	42.00	-2	797	-0.25%
2023/05/15	0.1	40.85	1	41.15	40.60	-0.9	787	-0.11%
2023/05/10	0	0.00	1	42.60	42.60	-1	767	-0.13%
2023/05/08	24	43.66	25	43.84	43.50	-1	725	-0.14%
2023/04/14	0	0.00	1	42.05	41.65	-1	622	-0.16%
2023/04/10	7	41.14	7	40.52	40.35	0	567	0.00%
2023/03/23	0	40.05	0	0.00	39.35	0	544	0.00%
2023/03/15	0	0.00	5	39.45	39.00	-5	556	-0.90%
2023/03/13	0	0.00	2	39.00	39.50	-2	555	-0.36%
2023/03/09	3	41.87	0	0.00	41.70	3	542	0.55%
2023/03/08	7	42.36	1	42.90	42.15	6	537	1.12%
2023/03/07	1	42.10	0	0.00	42.15	1	531	0.19%
2023/03/06	0	0.00	2	42.05	42.50	-2	526	-0.38%
2023/03/03	6	41.91	5	41.60	41.50	1	517	0.19%
2023/03/01	1	42.30	0	0.00	42.05	1	503	0.20%
2023/02/24	1	42.30	1	43.00	42.85	0	498	0.00%
2023/02/22	3	42.42	3	42.32	42.55	0	473	0.00%
2023/02/21	1	42.90	1	43.20	43.05	0	469	0.00%
2023/02/20	1	42.55	1	42.95	43.05	0	457	0.00%
2023/02/17	6	42.45	6	42.12	43.00	0	439	0.00%
2023/02/16	0	0.00	1	39.00	41.05	-1	379	-0.26%
2023/02/10	5	37.65	0	0.00	37.35	5	329	1.52%
2023/02/09	5	38.15	0	0.00	38.25	5	329	1.52%
2023/02/08	1	38.65	1	39.20	38.55	0	328	0.00%
2023/02/06	1	38.70	1	39.10	38.30	0	336	0.00%
2023/02/03	1	39.30	2	40.03	39.05	-1	337	-0.30%
2023/02/02	2	38.75	0	0.00	38.90	2	331	0.60%
2023/02/01	1	36.45	1	36.80	38.40	0	311	0.00%
2022/12/26	0	0.00	2	34.25	34.20	-2	294	-0.68%
2022/12/22	1	35.15	1	35.70	35.00	0	297	0.00%
2022/12/15	1	35.90	0	0.00	36.00	1	295	0.34%
2022/12/14	0	0.00	1	35.40	36.40	-1	292	-0.34%
2022/12/09	1	35.65	1	36.20	35.70	0	284	0.00%
2022/12/08	1	36.15	0	0.00	35.40	1	284	0.35%
2022/10/21	1	31.55	0	0.00	31.40	1	237	0.42%
2022/09/27	0	0.00	3	37.33	37.30	-3	278	-1.08%
2022/09/05	0	0.00	0.2	39.85	39.80	-0.2	308	-0.05%
2022/08/26	3	41.55	0	0.00	41.40	3	308	0.97%
2022/08/02	0	0.00	2	38.40	38.45	-2	292	-0.68%
2022/07/21	0	0.00	2	40.65	40.70	-2	309	-0.65%
2022/07/07	4	39.79	0	0.00	40.15	4	269	1.48%
2022/07/06	1	39.70	0	0.00	39.15	1	273	0.37%
2022/07/05	1	39.45	0	0.00	40.40	1	277	0.36%
2022/07/04	0	0.00	1	38.90	38.25	-1	271	-0.37%
2022/07/01	0	0.00	1	38.00	37.65	-1	268	-0.37%
2022/06/30	1	40.25	0	0.00	39.70	1	259	0.39%
2022/06/23	0	0.00	1	41.95	41.60	-1	261	-0.38%
2022/06/22	1	43.80	0	0.00	41.80	1	262	0.38%
2022/06/17	0	0.00	1	43.20	43.75	-1	256	-0.39%
2022/06/14	1	45.35	0	0.00	45.80	1	255	0.39%
2022/06/07	2	50.70	0	0.00	50.00	2	251	0.79%
2022/06/02	0	0.00	3	50.30	50.30	-3	261	-1.15%
2022/05/30	3	49.45	0	0.00	49.85	3	271	1.10%
2022/05/27	0	0.00	1	48.40	48.50	-1	266	-0.37%
2022/05/26	2	48.10	1	48.35	48.05	1	271	0.38%
2022/05/25	0.4	47.70	0	0.00	48.05	0.4	273	0.15%
2022/05/11	1	47.50	0	0.00	47.50	1	333	0.30%
2022/05/09	1	48.05	0	0.00	48.00	1	336	0.30%
2022/05/06	1	49.65	0	0.00	49.55	1	335	0.30%
2022/05/05	1	50.50	0	0.00	50.30	1	336	0.30%
2022/04/29	0	0.00	0.4	51.00	50.70	-0.4	347	-0.12%
2022/04/27	2	48.75	0	0.00	49.10	2	348	0.57%
2022/04/26	2	50.20	0	0.00	50.10	2	347	0.58%
2022/04/19	2	51.30	0	0.00	51.30	2	386	0.52%
2022/04/15	11	51.36	0	0.00	51.20	11	418	2.63%
2022/04/14	1	51.90	0	0.00	51.80	1	448	0.22%
2022/04/13	2	51.90	0	0.00	52.00	2	477	0.42%
2022/04/08	2	53.80	0	0.00	53.80	2	690	0.29%
2022/04/07	2	54.30	0	0.00	53.50	2	696	0.29%
2022/03/31	2	55.70	0	0.00	55.50	2	706	0.28%
2022/03/30	0.2	56.60	0	0.00	56.40	0.2	708	0.02%
2022/03/25	4	55.80	0	0.00	55.60	4	715	0.56%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/17	5	55.08	1	54.80	54.80	4	729	0.55%
2022/03/16	2	53.70	0	0.00	53.40	2	727	0.27%
2022/03/15	4	53.10	0	0.00	53.40	4	731	0.55%
2022/03/11	8	54.30	0	0.00	54.30	8	749	1.07%
2022/03/07	4	54.90	0	0.00	55.10	4	781	0.51%
2022/03/03	0	0.00	6	57.50	57.40	-6	812	-0.74%
2022/02/24	21	56.46	0	0.00	55.60	21	971	2.16%
2022/02/23	0	0.00	2	57.70	57.20	-2	998	-0.20%
2022/02/22	4	57.25	4	57.85	56.80	0	1,033	0.00%
2022/02/21	1	58.40	2	58.50	58.30	-1	1,134	-0.09%
2022/02/14	0	56.30	0	0.00	56.60	0	1,224	0.00%
2022/02/11	0	0.00	10	57.46	57.40	-10	1,234	-0.81%
2022/02/10	0	0.00	1	57.30	57.80	-1	1,253	-0.08%
2022/02/08	2	57.00	0	0.00	57.20	2	1,295	0.15%
2022/01/26	2	55.00	0	0.00	55.00	2	1,497	0.13%
2022/01/25	5	54.50	0	0.00	54.30	5	1,503	0.33%
2022/01/21	3	56.20	0	0.00	56.10	3	1,507	0.20%
2022/01/19	0	0.00	5	57.10	56.90	-5	1,518	-0.33%
2022/01/14	4	55.40	0	0.00	55.80	4	1,507	0.27%
2022/01/12	6	56.47	0	0.00	56.50	6	1,500	0.40%
2022/01/11	0.3	57.70	0	0.00	57.40	0.3	1,491	0.02%
2022/01/04	1	62.90	2	63.10	65.00	-1	1,372	-0.07%
2022/01/03	0	0.00	33	61.80	62.00	-33	1,237	-2.67%
2021/12/30	2	61.00	3	61.00	60.70	-1	1,211	-0.08%
2021/12/28	0.3	60.50	0	0.00	60.60	0.3	1,219	0.02%
2021/12/27	1	60.90	1	60.80	60.80	0	1,231	0.00%
2021/12/10	3	59.93	0	0.00	59.80	3	1,251	0.24%
2021/12/09	0.3	60.50	0	0.00	60.70	0.3	1,248	0.02%
2021/12/08	0	0.00	2	60.50	60.50	-2	1,248	-0.16%
2021/12/02	0.4	61.70	1	62.10	61.80	-0.6	1,243	-0.05%
2021/12/01	1	62.70	0	0.00	62.80	1	1,240	0.08%
2021/11/25	2	63.60	2	63.00	63.00	0	1,203	0.00%
2021/11/24	0	0.00	12	62.20	63.50	-12	1,184	-1.01%
2021/11/23	1	63.80	2	63.80	63.00	-1	1,170	-0.09%
2021/11/22	2	62.60	1	63.10	62.90	1	1,099	0.09%
2021/11/19	2	62.70	4	62.98	62.80	-2	1,081	-0.18%
2021/11/18	7	62.63	16	62.40	63.00	-9	1,053	-0.85%
2021/11/17	0	0.00	14	60.79	61.10	-14	959	-1.46%
2021/11/16	0	0.00	2	59.50	59.50	-2	923	-0.22%
2021/11/11	1	58.70	0	0.00	58.60	1	961	0.10%
2021/11/10	1	58.60	0	0.00	58.30	1	976	0.10%
2021/11/08	1	58.20	0	0.00	57.60	1	992	0.10%
2021/11/04	4	60.55	4	60.20	60.20	0	994	0.00%
2021/11/03	2	56.50	3	57.93	58.50	-1	913	-0.11%
2021/10/28	0	0.00	1	55.30	54.60	-1	891	-0.11%
2021/10/27	1	54.10	0	0.00	54.20	1	901	0.11%
2021/10/26	0	0.00	1	54.20	53.50	-1	930	-0.11%
2021/10/25	1	53.50	0	0.00	54.00	1	966	0.10%
2021/10/21	0	0.00	1	53.50	52.50	-1	1,167	-0.09%
2021/10/20	2	52.90	0	0.00	53.00	2	1,281	0.16%
2021/10/14	4	50.75	0	0.00	51.20	4	2,146	0.19%
2021/10/06	0	0.00	1	51.30	51.00	-1	2,799	-0.04%
2021/10/05	2	52.10	0	0.00	52.70	2	2,864	0.07%
2021/10/01	3	54.10	0	0.00	53.10	3	3,071	0.10%
2021/09/30	0	0.00	7	54.50	55.50	-7	3,384	-0.21%
2021/09/29	1	55.20	0	0.00	55.00	1	3,480	0.03%
2021/09/27	20	57.20	0	0.00	57.40	20	3,506	0.57%
2021/09/24	14	57.46	0	0.00	57.60	14	3,579	0.39%
2021/09/23	1	56.50	0	0.00	56.50	1	3,648	0.03%
2021/09/22	4	56.20	0	0.00	56.20	4	3,719	0.11%
2021/09/16	4	57.10	0	0.00	57.10	4	3,732	0.11%
2021/09/15	4	57.10	3	56.80	56.80	1	3,742	0.03%
2021/09/13	1	58.10	0	0.00	58.20	1	3,767	0.03%
2021/09/08	3	58.33	0	0.00	58.00	3	3,930	0.08%
2021/09/07	1	58.40	0	0.00	59.00	1	3,946	0.03%
2021/09/06	2	59.10	1	59.80	58.40	1	3,978	0.03%
2021/09/02	1	60.40	3	61.27	60.30	-2	3,981	-0.05%
2021/09/01	1	61.50	5	60.90	61.60	-4	3,991	-0.10%
2021/08/30	1	60.40	1	60.90	60.40	0	4,001	0.00%
2021/08/27	5	60.76	1	60.60	60.30	4	4,006	0.10%
2021/08/25	4	60.13	1	60.00	60.70	3	4,012	0.07%
2021/08/24	1	58.50	1	58.40	58.40	0	4,012	0.00%
2021/08/23	1	59.30	0	0.00	59.30	1	4,022	0.02%
2021/08/20	1	56.10	0	0.00	57.20	1	4,038	0.02%
2021/08/19	4	57.35	1	59.50	56.60	3	4,035	0.07%
2021/08/18	1	59.00	3	59.07	60.00	-2	4,028	-0.05%
2021/08/17	13	57.82	1	58.80	57.70	12	4,060	0.30%
2021/08/16	1	60.10	0	0.00	59.70	1	4,066	0.02%
2021/08/13	20	62.45	1	63.40	61.50	19	4,077	0.47%
2021/08/11	2	65.25	8	65.14	64.00	-6	4,100	-0.15%
2021/08/10	0	0.00	10	65.00	64.70	-10	4,126	-0.24%
2021/08/09	6	67.12	1	67.60	66.10	5	4,149	0.12%
2021/08/06	3	68.73	0	0.00	68.50	3	4,176	0.07%
2021/08/05	12	70.04	3	69.73	69.30	9	4,188	0.21%
2021/08/03	2	69.40	1	69.90	69.10	1	4,274	0.02%
2021/08/02	1	68.80	0	0.00	68.70	1	4,283	0.02%
2021/07/29	1	68.80	2	69.00	68.50	-1	4,329	-0.02%
2021/07/28	3.2	66.13	18	68.50	68.50	-14.8	4,320	-0.34%
2021/07/27	0	0.00	10	74.60	73.40	-10	4,285	-0.23%
2021/07/26	2	76.10	1	75.50	75.90	1	4,256	0.02%
2021/07/23	8.2	76.63	10	77.60	74.30	-1.8	4,235	-0.04%
2021/07/22	14	77.26	16	79.44	79.20	-2	4,227	-0.05%
2021/07/21	0	0.00	3	74.13	73.10	-3	3,804	-0.08%
2021/07/20	3	73.27	2	74.10	73.30	1	3,772	0.03%
2021/07/19	8	75.80	5	76.02	76.00	3	3,730	0.08%
2021/07/16	1	73.30	1	73.90	73.90	0	3,668	0.00%
2021/07/15	0	0.00	1	72.80	72.20	-1	3,629	-0.03%
2021/07/14	2	72.85	0	0.00	72.80	2	3,654	0.05%
2021/07/13	15	74.21	60	75.55	74.30	-45	3,585	-1.26%
2021/07/12	5	72.74	15	72.97	72.70	-10	3,359	-0.30%
2021/07/09	1	72.00	1	72.80	72.20	0	3,319	0.00%
2021/07/08	11	72.13	12	71.63	71.80	-1	3,293	-0.03%
2021/07/07	37	70.68	7	71.36	71.60	30	3,311	0.91%
2021/07/06	0	0.00	25	68.18	68.90	-25	3,143	-0.80%
2021/07/05	5	66.40	5	66.80	66.70	0	3,269	0.00%
2021/07/01	1	67.50	0	0.00	65.70	1	3,642	0.03%
2021/06/30	10	68.70	11	66.00	69.00	-1	3,678	-0.03%
2021/06/29	1	65.90	19	66.72	65.10	-18	3,644	-0.49%
2021/06/28	3	64.77	0	0.00	64.90	3	3,595	0.08%
2021/06/24	1	64.50	0	0.00	64.10	1	3,674	0.03%
2021/06/23	1	63.70	3	63.87	64.00	-2	3,697	-0.05%
2021/06/22	1	63.00	0	0.00	62.60	1	3,713	0.03%
2021/06/21	3	63.00	1	63.10	62.60	2	3,716	0.05%
2021/06/17	1	66.90	22	66.56	66.80	-21	3,826	-0.55%
2021/06/15	0	0.00	4	62.93	63.40	-4	3,738	-0.11%
2021/06/11	4	61.98	0	0.00	61.50	4	3,713	0.11%
2021/06/10	0	0.00	25	62.02	62.00	-25	3,757	-0.67%
2021/06/09	4	61.53	0	0.00	61.40	4	3,761	0.11%
2021/06/08	1	61.30	0	0.00	61.60	1	3,768	0.03%
2021/06/04	0	0.00	3	61.00	60.40	-3	3,827	-0.08%
2021/06/01	0	0.00	1	62.40	62.50	-1	3,853	-0.03%
2021/05/25	4	60.95	5	59.66	61.10	-1	3,874	-0.03%
2021/05/24	1	58.50	0	0.00	58.00	1	3,878	0.03%
2021/05/20	1	59.10	0	0.00	57.50	1	4,001	0.02%
2021/05/19	2	57.20	1	56.90	58.40	1	4,066	0.02%
2021/05/18	0	0.00	2	55.30	56.70	-2	4,058	-0.05%
2021/05/17	3	51.60	5	52.20	51.60	-2	4,088	-0.05%
2021/05/14	3	59.17	0	0.00	57.10	3	4,057	0.07%
2021/05/13	6	56.52	1	56.50	56.90	5	4,011	0.12%
2021/05/12	5	57.78	20	58.34	57.50	-15	3,990	-0.38%
2021/05/11	23	64.00	2.9	64.62	62.00	20.1	3,935	0.51%
2021/05/10	4	67.25	5	68.82	67.30	-1	3,897	-0.03%
2021/05/07	25	69.68	0	0.00	69.00	25	3,889	0.64%
2021/05/06	3	65.60	0	0.00	65.90	3	3,840	0.08%
2021/05/05	0	0.00	3	68.10	65.60	-3	3,817	-0.08%
2021/05/04	9	66.64	7	67.11	67.50	2	3,813	0.05%
2021/05/03	23	69.07	2	69.50	68.80	21	3,789	0.55%
2021/04/29	2	73.45	2	73.70	73.20	0	3,743	0.00%
2021/04/28	62	73.02	161	72.97	74.20	-99	3,688	-2.68%	大賣/
2021/04/27	90	69.96	6	69.25	71.20	84	3,497	2.40%
2021/04/23	1	68.60	0	0.00	68.80	1	3,462	0.03%
2021/04/22	2	70.05	2	70.20	68.50	0	3,473	0.00%
2021/04/21	10	71.90	0	0.00	71.80	10	3,441	0.29%
2021/04/20	6	72.25	11.1	72.78	73.20	-5.1	3,452	-0.15%
2021/04/19	13	70.32	3	70.23	70.30	10	3,435	0.29%
2021/04/16	41	70.49	0	0.00	69.70	41	3,654	1.12%
2021/04/14	8	70.39	0	0.00	69.60	8	3,748	0.21%
2021/04/13	11	73.28	3	73.33	70.60	8	3,731	0.21%
2021/04/12	3	76.30	3	76.40	74.90	0	3,660	0.00%
2021/04/09	4	75.53	7	74.84	74.80	-3	3,529	-0.09%
2021/04/08	5	73.84	13	73.05	74.50	-8	3,342	-0.24%
2021/04/07	4	69.45	1	69.40	70.30	3	3,081	0.10%
2021/04/06	3	69.77	2	69.70	69.90	1	3,078	0.03%
2021/04/01	0	0.00	2	67.70	68.20	-2	3,004	-0.07%
2021/03/31	2	67.45	6	67.87	67.40	-4	3,007	-0.13%
2021/03/29	0	0.00	1	67.70	68.00	-1	3,158	-0.03%
2021/03/26	5	66.80	1	66.70	67.10	4	3,138	0.13%
2021/03/25	0	0.00	1	67.10	65.80	-1	3,161	-0.03%
2021/03/24	1	67.00	0	0.00	67.10	1	3,182	0.03%
2021/03/23	2	68.00	1	68.00	67.60	1	3,249	0.03%
2021/03/22	1	68.20	2	67.40	68.20	-1	3,243	-0.03%
2021/03/18	1	66.00	1	66.20	65.70	0	3,367	0.00%
2021/03/17	2	66.00	1	66.10	65.90	1	3,615	0.03%
2021/03/16	10	66.45	0	0.00	66.00	10	3,957	0.25%
2021/03/15	1	65.00	1	64.70	65.30	0	4,366	0.00%
2021/03/12	5	64.80	4	65.40	64.80	1	4,388	0.02%
2021/03/09	10	63.50	0	0.00	63.30	10	4,489	0.22%
2021/03/08	10	64.65	0	0.00	64.50	10	4,512	0.22%
2021/03/04	2	67.00	0	0.00	66.30	2	4,720	0.04%
2021/03/03	1	65.30	4	66.18	67.10	-3	4,717	-0.06%
2021/03/02	3	67.17	2	66.90	65.50	1	4,733	0.02%
2021/02/26	0	0.00	1	66.90	67.00	-1	4,836	-0.02%
2021/02/25	1	67.40	1	67.90	67.90	0	4,996	0.00%
2021/02/24	4	69.10	4	69.23	67.40	0	5,040	0.00%
2021/02/23	3	68.93	0	0.00	69.00	3	5,273	0.06%
2021/02/22	0	0.00	12	69.10	69.00	-12	5,389	-0.22%
2021/02/19	6	65.42	0	0.00	67.00	6	5,353	0.11%
2021/02/18	3	64.10	0	0.00	64.80	3	5,343	0.06%
2021/02/17	2	63.50	1	64.40	64.50	1	5,434	0.02%
2021/02/05	2	61.90	0	0.00	61.60	2	5,467	0.04%
2021/02/03	0	0.00	6	61.00	60.40	-6	6,063	-0.10%
2021/01/29	0	0.00	179	62.06	60.40	-179	6,507	-2.75%	大賣/鉅額交易
2021/01/25	1	64.30	0	0.00	63.70	1	7,649	0.01%
2021/01/21	2	61.30	0	0.00	61.30	2	7,605	0.03%
2021/01/20	2	63.80	0	0.00	62.80	2	7,577	0.03%
2021/01/14	6	68.60	4	69.13	69.00	2	7,467	0.03%
2021/01/13	2	68.10	13	68.16	68.30	-11	7,433	-0.15%
2021/01/12	2	68.35	4	67.75	67.20	-2	7,388	-0.03%
2021/01/11	22	70.02	53	71.13	68.90	-31	7,324	-0.42%
2021/01/08	4	67.05	9	67.14	67.60	-5	7,102	-0.07%
2021/01/07	1	66.00	1	66.30	65.40	0	6,988	0.00%
2021/01/06	3	65.67	2	66.20	64.90	1	6,963	0.01%
2021/01/05	5	67.24	5	67.32	67.00	0	6,910	0.00%
2021/01/04	1	66.60	0	0.00	66.20	1	6,848	0.01%
2020/12/31	3	66.87	1	67.50	66.60	2	6,834	0.03%
2020/12/30	13	67.18	5	67.28	67.30	8	6,800	0.12%
2020/12/29	5	67.06	4	67.63	66.70	1	6,763	0.01%
2020/12/28	3	65.87	1	66.00	65.80	2	6,659	0.03%
2020/12/24	37	67.79	17	67.40	66.10	20	6,638	0.30%
2020/12/23	2	64.45	2	64.05	64.80	0	6,457	0.00%
2020/12/22	2	65.45	17	65.39	63.50	-15	6,439	-0.23%
2020/12/21	1	64.30	1	64.70	64.60	0	6,415	0.00%
2020/12/18	1	65.90	1	66.40	65.00	0	6,365	0.00%
2020/12/17	4	66.48	10	66.38	66.50	-6	6,316	-0.09%
2020/12/16	9	68.04	5	68.00	67.30	4	6,240	0.06%
2020/12/15	4	70.05	13	68.55	66.30	-9	6,205	-0.15%
2020/12/14	35	71.02	37	72.01	70.70	-2	6,088	-0.03%
2020/12/11	12	70.66	13	71.11	71.60	-1	6,031	-0.02%
2020/12/10	40	71.42	36	71.49	70.00	4	5,796	0.07%
2020/12/09	19	69.87	19	69.91	70.20	0	5,449	0.00%
2020/12/08	19	65.42	2	65.50	65.50	17	4,990	0.34%
2020/12/07	7	65.46	9	67.00	65.20	-2	4,955	-0.04%
2020/12/04	3	66.00	4	65.48	66.00	-1	4,874	-0.02%
2020/12/03	0	0.00	14	66.29	65.30	-14	4,855	-0.29%
2020/12/02	8	64.81	1	65.10	64.80	7	4,781	0.15%
2020/12/01	15	66.07	11	66.26	65.80	4	4,740	0.08%
2020/11/30	4	64.93	6	64.87	64.30	-2	4,559	-0.04%
2020/11/27	2	64.10	1	64.30	64.30	1	4,527	0.02%
2020/11/26	1	63.70	0	0.00	64.30	1	4,548	0.02%
2020/11/25	3	64.30	9	64.20	63.30	-6	4,518	-0.13%
2020/11/24	15	65.89	4	65.93	65.00	11	4,402	0.25%
2020/11/23	11	66.43	11	66.04	66.40	0	4,245	0.00%
2020/11/20	11	67.10	7	67.17	66.10	4	4,237	0.09%
2020/11/19	12	64.79	5	65.66	66.40	7	3,957	0.18%
2020/11/18	3	63.87	12	63.99	64.20	-9	3,780	-0.24%
2020/11/17	5	63.50	1	64.50	62.80	4	3,707	0.11%
2020/11/16	8	64.90	7	65.30	64.10	1	3,670	0.03%
2020/11/13	10	64.30	0	0.00	64.50	10	3,596	0.28%
2020/11/12	31	64.23	27	64.07	64.20	4	3,501	0.11%
2020/11/11	45	64.34	28	63.98	63.90	17	3,355	0.51%
2020/11/10	38	61.57	37	60.85	61.90	1	2,916	0.03%
2020/11/09	2	61.10	6	61.67	60.60	-4	2,751	-0.15%
2020/11/06	23	60.92	32	60.61	60.10	-9	2,648	-0.34%
2020/11/05	22	60.83	29	60.65	61.50	-7	2,593	-0.27%
2020/11/04	136	59.92	103	59.97	60.90	33	2,456	1.34%	大買/大賣/
2020/11/03	3	58.40	4	58.05	58.70	-1	1,875	-0.05%
2020/10/30	1	54.00	0	0.00	53.00	1	1,866	0.05%
2020/10/28	1	54.60	0	0.00	54.00	1	1,883	0.05%
2020/10/21	1	54.60	0	0.00	54.70	1	1,894	0.05%
2020/10/16	0	0.00	1	55.40	54.10	-1	1,897	-0.05%
2020/10/14	1	54.00	0	0.00	54.00	1	1,873	0.05%
2020/10/06	0	0.00	1	53.30	53.50	-1	1,901	-0.05%
2020/09/30	0	0.00	2	52.10	52.90	-2	1,956	-0.10%
2020/09/29	1	52.80	0	0.00	52.10	1	1,989	0.05%
2020/09/28	0	0.00	1	51.40	51.50	-1	2,020	-0.05%
2020/09/23	0	0.00	5	53.40	53.10	-5	2,056	-0.24%
2020/09/22	0	0.00	1	53.50	53.60	-1	2,063	-0.05%
2020/09/21	0	0.00	1	54.80	54.20	-1	2,082	-0.05%
2020/09/18	5	55.94	4	56.73	55.40	1	2,081	0.05%
2020/09/17	1	56.10	0	0.00	55.50	1	2,063	0.05%
2020/09/16	3	55.87	2	55.75	55.30	1	2,061	0.05%
2020/09/14	1	53.80	0	0.00	54.50	1	2,001	0.05%
2020/09/08	0	0.00	1	55.00	53.70	-1	2,034	-0.05%
2020/09/03	0	0.00	2	55.05	54.40	-2	2,077	-0.10%
2020/09/02	1	54.80	0	0.00	54.80	1	2,096	0.05%
2020/09/01	22	55.42	4	55.48	55.50	18	2,127	0.85%
2020/08/31	1	54.00	0	0.00	54.00	1	2,184	0.05%
2020/08/28	26	54.20	0	0.00	54.10	26	2,332	1.11%
2020/08/27	7	53.71	6	54.22	53.70	1	2,341	0.04%
2020/08/26	2	54.20	3	54.13	54.10	-1	2,335	-0.04%
2020/08/25	3	52.60	3	52.40	52.20	0	2,313	0.00%
2020/08/21	2	51.90	0	0.00	51.80	2	2,312	0.09%
2020/08/20	8	51.34	0	0.00	51.00	8	2,321	0.34%
2020/08/19	33	55.42	1	55.30	54.40	32	2,296	1.39%
2020/08/17	1	56.00	0	0.00	55.50	1	2,278	0.04%
2020/08/13	4	55.28	3	55.47	54.50	1	2,282	0.04%
2020/08/12	2	55.10	2	55.50	55.20	0	2,287	0.00%
2020/08/11	3	57.43	1	57.50	55.80	2	2,272	0.09%
2020/08/10	1	57.00	0	0.00	57.50	1	2,196	0.05%
2020/08/07	4	57.68	2	57.50	57.30	2	2,208	0.09%
2020/08/06	1	56.40	1	56.70	56.30	0	2,128	0.00%
2020/08/05	81	55.90	7	56.10	56.70	74	2,022	3.66%
2020/07/13	1	55.10	0	0.00	55.10	1	3,018	0.03%
2020/07/10	1	53.90	2	55.60	53.90	-1	3,143	-0.03%
2020/07/09	2	56.40	0	0.00	55.90	2	3,138	0.06%
2020/07/08	0	0.00	1	57.20	56.80	-1	3,152	-0.03%
2020/07/07	3	57.77	1	56.80	57.90	2	3,248	0.06%
2020/06/23	5	54.94	1	54.80	54.70	4	3,628	0.11%
2020/06/19	1	55.00	0	0.00	55.00	1	3,710	0.03%
2020/06/16	0	0.00	1	55.90	56.00	-1	3,814	-0.03%
2020/06/11	1	58.20	0	0.00	56.20	1	3,952	0.03%
2020/06/05	37	58.98	40	59.43	58.90	-3	4,081	-0.07%
2020/06/04	2	58.90	3	58.53	58.10	-1	4,023	-0.02%
2020/06/03	0	0.00	1	56.30	56.20	-1	3,911	-0.03%
2020/06/01	4	56.25	1	56.50	56.10	3	3,922	0.08%
2020/05/26	1	56.00	0	0.00	54.90	1	4,076	0.02%
2020/05/25	2	53.25	0	0.00	55.30	2	4,121	0.05%
2020/05/19	1	55.80	4	55.63	55.80	-3	4,295	-0.07%
2020/05/18	0	0.00	2	54.20	54.20	-2	4,394	-0.05%
2020/05/15	0	0.00	2	56.20	55.60	-2	4,578	-0.04%
2020/05/14	0	0.00	1	57.80	56.10	-1	4,569	-0.02%
2020/05/13	0	0.00	4	57.45	58.40	-4	4,561	-0.09%
2020/05/12	2	58.20	0	0.00	57.90	2	4,570	0.04%
2020/05/11	0	0.00	1	58.50	58.20	-1	4,593	-0.02%
2020/05/07	1	58.30	0	0.00	58.70	1	4,641	0.02%
2020/05/05	2	60.20	4	59.60	59.00	-2	4,665	-0.04%
2020/05/04	1	58.40	1	58.40	58.40	0	4,627	0.00%
2020/04/30	1	60.30	1	61.30	59.80	0	4,720	0.00%
2020/04/29	0	0.00	2	58.25	58.30	-2	4,621	-0.04%
2020/04/28	16	57.65	19	58.18	57.50	-3	4,640	-0.06%
2020/04/27	9	57.78	8	57.69	57.50	1	4,619	0.02%
2020/04/24	16	57.10	17	56.61	56.50	-1	4,558	-0.02%
2020/04/23	0	0.00	3	57.47	56.50	-3	4,548	-0.07%
2020/04/22	7	56.57	7	55.79	57.20	0	4,547	0.00%
2020/04/21	1	55.70	0	0.00	54.80	1	4,497	0.02%
2020/04/20	2	56.65	2	57.05	56.90	0	4,586	0.00%
2020/04/17	6	56.73	1	57.80	55.70	5	4,595	0.11%
2020/04/16	8	57.46	18	57.48	57.00	-10	4,567	-0.22%
2020/04/15	15	56.10	3	56.00	56.90	12	4,479	0.27%
2020/04/10	1	52.20	2	52.85	51.80	-1	4,886	-0.02%
2020/04/09	5	52.72	2	51.75	51.60	3	5,264	0.06%
2020/04/07	9	46.59	9	45.74	46.10	0	5,205	0.00%
2020/03/26	14	42.01	14	42.09	42.05	0	6,853	0.00%
2020/03/25	2	42.70	1	41.90	42.00	1	6,947	0.01%
2020/03/18	0	0.00	1	41.40	39.05	-1	6,788	-0.01%
2020/03/10	10	56.60	12	57.00	58.90	-2	6,611	-0.03%
2020/03/09	0	0.00	1	58.40	57.40	-1	6,692	-0.01%
2020/03/06	10	60.60	10	60.20	60.20	0	6,939	0.00%
2020/03/04	0	0.00	1	59.70	60.20	-1	6,922	-0.01%
2020/03/03	10	62.50	10	61.10	61.10	0	6,896	0.00%
2020/03/02	0	0.00	1	61.20	61.50	-1	6,899	-0.01%
2020/02/27	10	63.20	28	62.84	60.60	-18	6,896	-0.26%
2020/02/25	12	67.21	11	66.75	66.70	1	6,763	0.01%
2020/02/24	2	65.65	2	66.10	66.10	0	6,677	0.00%
2020/02/21	2	67.10	2	67.40	66.70	0	6,655	0.00%
2020/02/20	6	67.48	0	0.00	67.00	6	6,595	0.09%
2020/02/19	2	66.95	1	67.30	67.60	1	6,554	0.02%
2020/02/18	7	66.61	12	66.99	68.00	-5	6,440	-0.08%
2020/02/17	1	64.50	1	65.10	64.80	0	6,253	0.00%
2020/02/14	2	64.95	3	65.20	65.20	-1	6,305	-0.02%
2020/02/13	12	65.76	1	64.40	64.40	11	6,280	0.18%
2020/02/12	2	65.45	2	65.45	65.50	0	6,278	0.00%
2020/02/11	6	66.05	7	65.66	65.20	-1	6,244	-0.02%
2020/02/06	1	65.00	0	0.00	64.50	1	6,158	0.02%
2020/02/05	2	64.80	0	0.00	64.00	2	6,112	0.03%
2020/02/04	5	64.48	8.6	65.32	65.20	-3.6	6,057	-0.06%
2020/02/03	1	57.40	2	59.45	60.50	-1	5,954	-0.02%
2020/01/30	1	62.50	2	62.50	62.40	-1	5,865	-0.02%
2020/01/20	1	69.50	0	0.00	69.30	1	5,826	0.02%
2020/01/17	8	69.70	8	71.30	69.70	0	5,830	0.00%
2020/01/16	1	71.20	2	70.80	70.20	-1	5,867	-0.02%
2020/01/15	1	70.60	2	69.50	69.40	-1	5,798	-0.02%
2020/01/14	12	70.51	10	70.00	70.50	2	5,765	0.03%
2020/01/13	10	66.70	12	68.17	68.30	-2	5,727	-0.03%
2020/01/10	5	68.34	0	0.00	68.30	5	5,671	0.09%
2020/01/09	11	69.72	10	68.70	68.70	1	5,628	0.02%
2020/01/08	18	67.34	22	68.32	68.90	-4	5,564	-0.07%
2020/01/07	14	69.72	13	67.46	67.00	1	5,492	0.02%
2020/01/06	4	71.68	5	72.90	72.50	-1	5,285	-0.02%
2020/01/03	10	74.43	10	73.34	72.00	0	5,151	0.00%
2020/01/02	22	70.60	38	71.23	70.60	-16	4,706	-0.34%
2019/12/31	8	71.48	6	71.83	71.10	2	4,680	0.04%
2019/12/30	7	71.60	5	71.42	72.10	2	4,579	0.04%
2019/12/27	6	68.15	25	69.18	69.70	-19	4,286	-0.44%
2019/12/26	36	67.49	9	68.69	66.90	27	4,099	0.66%
2019/12/25	17	66.94	21	64.63	67.60	-4	4,031	-0.10%
2019/12/24	9	63.11	4	63.20	62.60	5	3,940	0.13%
2019/12/23	10	60.50	10	60.80	60.50	0	3,961	0.00%
2019/12/20	4	61.08	3	60.93	60.70	1	3,944	0.03%
2019/12/18	0	0.00	12	59.50	59.50	-12	3,761	-0.32%
2019/12/13	3	58.20	0	0.00	58.10	3	3,737	0.08%
2019/12/12	1	58.90	0	0.00	58.70	1	3,761	0.03%
2019/12/11	1	60.00	1	59.70	59.40	0	3,745	0.00%
2019/12/10	1	59.90	0	0.00	59.30	1	3,738	0.03%
2019/12/09	13	61.32	4	61.40	60.40	9	3,723	0.24%
2019/12/05	30	60.00	30	60.60	60.00	0	3,643	0.00%
2019/12/03	1	59.60	4	61.13	60.50	-3	3,554	-0.08%
2019/12/02	0	0.00	2	57.45	57.10	-2	3,278	-0.06%
2019/11/29	1	56.70	0	0.00	56.70	1	3,289	0.03%
2019/11/28	2	57.60	0	0.00	57.20	2	3,378	0.06%
2019/11/27	6	58.10	7	57.47	58.10	-1	3,546	-0.03%
2019/11/26	0	0.00	2	57.70	57.20	-2	3,513	-0.06%
2019/11/25	0	0.00	1	55.50	55.60	-1	3,502	-0.03%
2019/11/22	1	54.60	1	55.00	55.00	0	3,514	0.00%
2019/11/21	3	54.53	0	0.00	54.70	3	3,549	0.08%
2019/11/20	1	55.30	0	0.00	55.40	1	3,538	0.03%
2019/11/18	1	57.10	0	0.00	56.60	1	3,543	0.03%
2019/11/13	0	0.00	1	58.60	57.20	-1	3,560	-0.03%
2019/11/12	2	55.55	0	0.00	55.90	2	3,506	0.06%
2019/11/08	0	0.00	1	57.30	57.30	-1	3,494	-0.03%
2019/11/07	1	57.50	0	0.00	57.50	1	3,502	0.03%
2019/11/05	0	0.00	1	58.70	58.70	-1	3,522	-0.03%
2019/10/28	0	0.00	1	61.10	60.90	-1	3,698	-0.03%
2019/10/24	0	0.00	4	62.15	62.00	-4	3,672	-0.11%
2019/10/23	3	60.67	2	61.00	60.80	1	3,605	0.03%
2019/10/22	1	60.90	0	0.00	60.70	1	3,608	0.03%
2019/10/21	2	61.20	3	61.70	61.50	-1	3,595	-0.03%
2019/10/17	1	59.10	2	59.40	59.90	-1	3,499	-0.03%
2019/10/16	8	59.61	6	61.13	59.40	2	3,496	0.06%
2019/10/15	3	62.03	1	61.70	61.20	2	3,445	0.06%
2019/10/14	0	0.00	1	61.80	60.90	-1	3,342	-0.03%
2019/10/09	1	60.50	0	0.00	60.80	1	3,319	0.03%
2019/10/08	3	59.93	1	60.80	59.80	2	3,280	0.06%
2019/10/07	11	60.50	15	61.15	60.50	-4	3,234	-0.12%
2019/10/04	3	60.73	3	60.50	60.40	0	3,199	0.00%
2019/10/03	6	59.88	2	59.85	60.30	4	3,164	0.13%
2019/10/02	6	60.48	1	61.20	60.80	5	3,158	0.16%
2019/10/01	5	62.22	21	60.98	61.70	-16	3,055	-0.52%
2019/09/27	26	59.29	10	58.34	59.70	16	2,837	0.56%
2019/09/26	3	56.93	1	57.70	56.80	2	2,554	0.08%
2019/09/24	1	55.10	0	0.00	54.50	1	2,353	0.04%
2019/09/23	2	54.80	0	0.00	54.90	2	2,358	0.08%
2019/09/06	4	54.40	4	55.50	54.40	0	2,813	0.00%
2019/09/02	1	56.00	1	55.80	55.70	0	2,768	0.00%
2019/08/30	1	52.60	4	55.15	55.50	-3	2,728	-0.11%
2019/08/23	2	53.55	1	53.70	53.40	1	2,700	0.04%
2019/08/22	1	54.40	0	0.00	53.40	1	2,760	0.04%
2019/08/21	1	54.10	1	54.40	54.40	0	2,823	0.00%
2019/08/20	2	54.35	1	54.80	54.10	1	2,937	0.03%
2019/08/19	2	53.90	3	54.50	54.90	-1	2,962	-0.03%
2019/08/16	1	52.50	0	0.00	53.30	1	3,011	0.03%
2019/08/14	1	54.60	1	55.30	53.90	0	3,327	0.00%
2019/08/13	2	54.55	0	0.00	54.10	2	3,330	0.06%
2019/08/02	2	61.80	2	61.90	61.50	0	3,378	0.00%
2019/07/30	0	0.00	2	63.85	63.30	-2	3,413	-0.06%
2019/07/29	0	0.00	0.4	61.60	61.50	-0.4	3,285	-0.01%
2019/07/25	1	61.60	1	62.10	62.00	0	3,310	0.00%
2019/07/24	0	0.00	1	61.90	61.70	-1	3,357	-0.03%
2019/07/23	1	61.00	2	61.15	61.10	-1	3,424	-0.03%
2019/07/19	1	61.40	1	61.70	61.20	0	3,447	0.00%
2019/07/18	1	61.20	4	61.35	61.00	-3	3,461	-0.09%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/16	0	0.00	1	63.00	63.10	-1	3,515	-0.03%
2019/07/15	1	62.40	0	0.00	62.70	1	3,559	0.03%
2019/07/11	1	64.20	0	0.00	63.30	1	3,844	0.03%
2019/07/10	0	0.00	2	63.60	63.70	-2	3,869	-0.05%
2019/07/09	1	67.50	0	0.00	67.10	1	3,870	0.03%
2019/07/08	1	68.30	2	69.10	68.30	-1	3,891	-0.03%
2019/07/05	7	70.39	8	70.13	70.30	-1	4,010	-0.02%
2019/07/04	4	70.38	2	70.45	70.10	2	4,133	0.05%
2019/07/03	1	68.40	0	0.00	68.10	1	4,279	0.02%
2019/07/02	2	68.25	2	68.50	67.70	0	4,259	0.00%
2019/07/01	5	67.74	0	0.00	67.80	5	4,317	0.12%
2019/06/24	1	67.60	2	67.50	67.60	-1	4,471	-0.02%
2019/06/21	1	66.00	1	66.60	66.00	0	4,425	0.00%
2019/06/20	8	66.44	8	67.48	66.50	0	4,435	0.00%
2019/06/18	0	0.00	1	64.30	63.60	-1	4,496	-0.02%
2019/06/17	2	64.60	38	63.65	64.90	-36	4,512	-0.80%
2019/06/14	43	63.35	8	63.61	63.50	35	4,501	0.78%
2019/06/10	1	62.60	0	0.00	62.90	1	4,604	0.02%
2019/06/06	2	61.70	0	0.00	61.80	2	4,652	0.04%
2019/06/05	16	64.10	16	66.30	64.10	0	4,644	0.00%
2019/06/04	7	65.53	82	65.36	65.10	-75	4,667	-1.61%
2019/06/03	76	63.90	0	0.00	64.40	76	4,618	1.65%
2019/05/31	2	64.40	2	63.80	63.80	0	4,631	0.00%
2019/05/30	5	63.90	5	63.00	63.90	0	4,632	0.00%
2019/05/29	29	62.28	29	63.43	63.50	0	4,663	0.00%
2019/05/28	18	62.71	18	63.31	62.70	0	4,810	0.00%
2019/05/27	14	65.81	15	66.01	65.20	-1	4,898	-0.02%
2019/05/24	2	64.25	1	64.80	64.40	1	4,895	0.02%
2019/05/23	8	65.00	9	64.43	64.10	-1	5,218	-0.02%
2019/05/22	14	67.34	13	66.52	65.90	1	5,268	0.02%
2019/05/21	39	63.93	40	64.03	66.00	-1	5,385	-0.02%
2019/05/20	1	62.20	1	61.40	61.40	0	5,363	0.00%
2019/05/15	5	61.84	5	62.42	63.50	0	6,244	0.00%
2019/05/14	2	60.40	0	0.00	60.40	2	6,722	0.03%
2019/05/13	6	60.17	6	60.80	60.10	0	6,998	0.00%
2019/05/10	1	62.40	0	0.00	62.70	1	6,989	0.01%
2019/05/09	3	64.27	5	66.26	63.60	-2	6,969	-0.03%
2019/05/08	2	66.10	2	66.60	66.20	0	6,954	0.00%
2019/05/06	3	68.20	3	68.93	68.20	0	7,101	0.00%
2019/05/02	1	69.30	1	69.80	70.00	0	7,104	0.00%
2019/04/30	5	69.62	4	68.20	69.70	1	7,143	0.01%
2019/04/29	4	68.80	3	70.50	69.00	1	7,263	0.01%
2019/04/26	0	0.00	1	72.30	72.20	-1	7,232	-0.01%
2019/04/25	1	71.50	0	0.00	72.90	1	7,294	0.01%
2019/04/24	0	0.00	1	73.40	73.20	-1	7,325	-0.01%
2019/04/23	1	74.80	0	0.00	73.60	1	7,418	0.01%
2019/04/18	7	75.67	9	78.17	75.60	-2	7,724	-0.03%
2019/04/17	3	78.40	6	77.10	76.80	-3	7,822	-0.04%
2019/04/15	0	0.00	1	76.30	75.60	-1	7,676	-0.01%
2019/04/12	15	75.15	15	77.19	75.00	0	7,733	0.00%
2019/04/11	2	76.60	2	76.90	76.60	0	7,723	0.00%
2019/04/10	9	77.13	10	77.48	76.80	-1	7,584	-0.01%
2019/04/09	14	76.65	43	74.85	76.60	-29	7,474	-0.39%
2019/04/08	1	75.30	30	75.39	73.60	-29	7,278	-0.40%
2019/04/03	0	0.00	2	74.50	74.40	-2	7,305	-0.03%
2019/04/01	8	73.33	17	74.11	73.20	-9	7,294	-0.12%
2019/03/29	16	74.85	8	74.54	74.00	8	7,264	0.11%
2019/03/27	0	0.00	3	73.07	73.40	-3	7,382	-0.04%
2019/03/25	1	72.50	0	0.00	72.00	1	7,489	0.01%
2019/03/22	8	75.33	2	74.65	74.70	6	7,512	0.08%
2019/03/21	3	72.30	88	72.57	72.80	-85	7,397	-1.15%
2019/03/20	85	72.31	0	0.00	72.30	85	7,516	1.13%
2019/03/18	7	71.90	7	72.40	71.90	0	7,771	0.00%
2019/03/15	3	72.73	2	72.50	71.60	1	7,938	0.01%
2019/03/13	3	71.73	4	71.78	71.90	-1	8,353	-0.01%
2019/03/12	1	71.70	1	71.50	71.70	0	8,516	0.00%
2019/03/11	5	70.18	4	69.55	71.50	1	8,893	0.01%
2019/03/08	7	69.01	6	69.47	69.60	1	8,968	0.01%
2019/03/07	1	70.00	2	72.20	70.50	-1	9,192	-0.01%
2019/03/06	5	73.14	4	73.45	72.40	1	9,738	0.01%
2019/03/05	2	72.70	2	72.80	72.20	0	10,232	0.00%
2019/03/04	0	0.00	1	72.70	73.60	-1	10,311	-0.01%
2019/02/27	158	74.29	61	71.80	71.80	97	10,333	0.94%	大買/
2019/02/26	8	77.18	8	77.48	76.30	0	10,247	0.00%
2019/02/25	41	76.55	39	77.88	76.50	2	10,412	0.02%
2019/02/22	9	78.63	8	79.00	77.10	1	10,600	0.01%
2019/02/21	38	77.95	70	77.02	78.10	-32	10,469	-0.31%
2019/02/20	39	77.16	36	77.54	76.70	3	10,503	0.03%
2019/02/19	5	77.04	70	76.60	76.10	-65	10,694	-0.61%
2019/02/18	6	76.95	16	76.86	76.60	-10	10,690	-0.09%
2019/02/15	20	74.56	1	73.60	73.60	19	10,588	0.18%
2019/02/14	75	76.84	38	77.15	76.40	37	10,592	0.35%
2019/02/13	28	73.53	15	73.85	75.90	13	10,412	0.12%
2019/02/12	7	65.54	6	66.47	69.00	1	10,240	0.01%
2019/01/29	5	62.10	6	61.82	62.10	-1	11,015	-0.01%
2019/01/28	4	62.80	5	63.98	62.80	-1	11,318	-0.01%
2019/01/25	2	64.15	3	63.63	63.30	-1	11,926	-0.01%
2019/01/22	8	62.66	7	62.81	62.60	1	12,402	0.01%
2019/01/21	3	64.30	25	64.66	63.70	-22	12,520	-0.18%
2019/01/18	2	61.80	4	62.15	62.20	-2	12,571	-0.02%
2019/01/17	0	0.00	20	62.50	61.20	-20	12,676	-0.16%
2019/01/16	1	61.90	1	61.80	61.80	0	12,751	0.00%
2019/01/15	14	62.19	12	61.70	61.90	2	12,833	0.02%
2019/01/14	26	60.68	5	60.60	60.80	21	12,870	0.16%
2019/01/11	32	61.30	30	61.66	61.00	2	13,041	0.02%
2019/01/10	14	61.57	5	61.16	60.60	9	12,973	0.07%
2019/01/09	1	61.20	11	62.45	61.90	-10	13,042	-0.08%
2019/01/08	4	57.30	5	56.80	57.30	-1	13,120	-0.01%
2019/01/07	2	56.60	1	56.50	56.60	1	13,515	0.01%
2019/01/04	21	55.06	1	55.20	54.90	20	13,604	0.15%
2019/01/03	0	0.00	5	57.80	57.10	-5	13,685	-0.04%
2019/01/02	1	59.00	16	59.01	59.00	-15	13,958	-0.11%
2018/12/28	1	60.20	1	59.90	59.90	0	14,233	0.00%
2018/12/27	2	61.80	2	60.75	60.50	0	14,413	0.00%
2018/12/26	6	60.28	5	60.62	59.00	1	14,462	0.01%
2018/12/25	5	59.98	5	60.06	60.10	0	14,485	0.00%
2018/12/24	1	61.50	1	61.90	62.10	0	14,527	0.00%
2018/12/22	1	61.80	1	61.70	61.30	0	14,512	0.00%
2018/12/21	2	60.10	2	59.05	63.00	0	14,582	0.00%
2018/12/20	5	60.18	5	61.74	60.00	0	14,517	0.00%
2018/12/19	1	64.50	0	0.00	63.60	1	14,507	0.01%
2018/12/18	4	63.63	4	64.10	63.90	0	14,503	0.00%
2018/12/17	1	66.80	1	65.60	65.60	0	14,519	0.00%
2018/12/14	1	64.90	1	65.90	65.50	0	14,576	0.00%
2018/12/13	1	66.60	0	0.00	67.10	1	14,561	0.01%
2018/12/12	2	69.10	3	68.73	68.80	-1	14,521	-0.01%
2018/12/11	6	68.35	7	66.84	66.70	-1	14,434	-0.01%
2018/12/10	0	0.00	3	67.30	67.20	-3	14,491	-0.02%
2018/12/07	7	69.90	12	68.56	69.70	-5	14,415	-0.03%
2018/12/05	8	72.83	3	72.43	73.00	5	14,263	0.04%
2018/12/04	43	77.81	26	77.47	75.50	17	14,275	0.12%
2018/12/03	42	76.26	41	72.79	76.40	1	14,102	0.01%
2018/11/30	67	69.44	64	68.64	69.50	3	14,155	0.02%
2018/11/29	34	68.31	44	68.86	68.10	-10	14,093	-0.07%
2018/11/28	25	63.20	24	63.41	65.30	1	13,716	0.01%
2018/11/27	1	58.60	0	0.00	59.40	1	13,348	0.01%
2018/11/23	63	57.79	62	57.63	57.80	1	13,458	0.01%
2018/11/22	11	59.62	16	60.11	57.00	-5	13,528	-0.04%
2018/11/21	10	58.92	17	58.91	59.40	-7	13,579	-0.05%
2018/11/20	4	57.48	4	57.43	57.30	0	13,537	0.00%
2018/11/19	38	57.12	38	56.58	57.10	0	13,560	0.00%
2018/11/16	9	56.91	8	57.75	56.40	1	13,824	0.01%
2018/11/15	6	54.93	6	54.68	55.00	0	13,509	0.00%
2018/11/14	6	54.33	6	55.05	54.00	0	13,510	0.00%
2018/11/13	9	54.87	9	54.49	55.10	0	13,492	0.00%
2018/11/12	7	55.56	6	55.42	55.60	1	13,591	0.01%
2018/11/09	27	57.96	25	57.25	57.70	2	13,746	0.01%
2018/11/08	63	60.31	22	60.45	56.20	41	13,654	0.30%
2018/11/07	14	56.04	45	55.28	58.80	-31	13,455	-0.23%
2018/11/06	25	55.91	8	55.24	53.50	17	13,424	0.13%
2018/11/05	7	57.47	10	57.12	58.00	-3	13,464	-0.02%
2018/11/02	33	57.90	34	56.10	56.40	-1	13,495	-0.01%
2018/11/01	13	52.46	15	52.26	54.60	-2	13,223	-0.02%
2018/10/31	0	0.00	2	49.65	49.65	-2	13,172	-0.02%
2018/10/30	1	45.15	0	0.00	45.15	1	13,202	0.01%
2018/10/29	0	0.00	3	49.02	48.30	-3	13,405	-0.02%
2018/10/26	42	49.49	38	48.75	49.05	4	13,523	0.03%
2018/10/25	3	50.00	11	47.76	47.80	-8	13,503	-0.06%
2018/10/24	15	54.22	14	54.06	53.00	1	13,826	0.01%
2018/10/23	4	56.20	4	56.90	54.70	0	13,862	0.00%
2018/10/22	6	57.88	9	58.22	58.40	-3	13,929	-0.02%
2018/10/19	7	54.94	4	56.00	57.90	3	14,209	0.02%
2018/10/18	13	57.75	13	57.80	58.00	0	14,162	0.00%
2018/10/17	9	57.70	9	58.47	56.90	0	14,390	0.00%
2018/10/16	51	58.01	49	57.58	57.80	2	14,596	0.01%
2018/10/15	14.1	58.33	10	58.66	57.80	4.1	14,590	0.03%
2018/10/12	4	51.70	6	54.50	54.90	-2	14,413	-0.01%
2018/10/11	0	0.00	4	49.99	49.95	-4	14,518	-0.03%
2018/10/09	7	55.99	4	55.60	55.50	3	14,567	0.02%
2018/10/08	4	57.15	6	57.98	56.10	-2	14,440	-0.01%
2018/10/05	4	64.03	3	65.93	61.90	1	14,459	0.01%
2018/10/04	5	71.36	6	68.72	68.70	-1	14,508	-0.01%
2018/10/02	12	76.93	11	77.03	75.80	1	14,654	0.01%
2018/10/01	8	76.71	8	76.10	76.30	0	14,752	0.00%
2018/09/28	18	78.26	18	77.33	76.50	0	15,013	0.00%
2018/09/27	8	79.84	8	80.10	77.70	0	15,134	0.00%
2018/09/25	1.1	79.22	1	80.80	79.60	0.1	15,622	0.00%
2018/09/21	3	78.97	2	79.55	79.90	1	15,790	0.01%
2018/09/20	12	78.53	13	78.68	77.40	-1	15,855	-0.01%
2018/09/19	24	81.92	23	82.05	78.00	1	15,957	0.01%
2018/09/18	5	80.86	4	80.35	80.30	1	15,856	0.01%
2018/09/17	8	83.94	8	83.55	83.60	0	15,751	0.00%
2018/09/14	14	84.66	8	84.78	84.40	6	15,694	0.04%
2018/09/13	1	84.10	3	83.13	80.50	-2	15,481	-0.01%
2018/09/12	9	81.83	8	82.63	81.80	1	15,370	0.01%
2018/09/11	38	89.13	42	89.07	86.60	-4	15,159	-0.03%
2018/09/10	32	89.28	33.3	89.26	88.40	-1.3	15,010	-0.01%
2018/09/07	52	89.86	51	89.85	88.60	1	14,819	0.01%
2018/09/06	20	92.89	20	93.31	91.00	0	14,583	0.00%
2018/09/05	6	94.53	5	96.08	93.50	1	14,461	0.01%
2018/09/04	20	91.39	21	91.84	93.50	-1	14,730	-0.01%
2018/09/03	12	91.24	20	90.92	90.80	-8	14,981	-0.05%
2018/08/31	7	97.90	3	98.13	97.50	4	15,276	0.03%
2018/08/30	17	98.45	14	98.56	98.80	3	15,272	0.02%
2018/08/29	5.1	97.34	6	97.28	97.20	-0.9	15,241	-0.01%
2018/08/28	23	96.54	21	96.87	96.00	2	15,145	0.01%
2018/08/27	2	91.60	2	93.50	95.80	0	14,889	0.00%
2018/08/24	61	87.18	62	87.36	87.10	-1	14,728	-0.01%
2018/08/23	8	86.91	13	87.31	85.00	-5	14,686	-0.03%
2018/08/22	4	91.78	2	92.10	91.80	2	14,458	0.01%
2018/08/21	22	94.90	20	94.90	94.50	2	14,496	0.01%
2018/08/20	25	93.82	20	93.72	96.00	5	14,706	0.03%
2018/08/17	44	98.14	43	98.20	93.20	1	14,600	0.01%
2018/08/16	15	99.12	15	98.41	96.50	0	14,343	0.00%
2018/08/15	58	94.49	56	94.73	93.70	2	14,006	0.01%
2018/08/14	13.1	92.87	11	92.95	99.10	2.1	13,826	0.02%
2018/08/13	57	97.24	59	97.52	91.40	-2	13,564	-0.01%
2018/08/10	33	107.74	49	106.29	101.50	-16	13,345	-0.12%
2018/08/09	17	111.32	22	111.39	111.00	-5	13,078	-0.04%
2018/08/08	55	115.24	36	116.71	111.00	19	12,792	0.15%
2018/08/07	7	109.93	10	110.40	116.50	-3	12,515	-0.02%
2018/08/06	7	108.43	9.1	107.65	106.00	-2.1	12,378	-0.02%
2018/08/03	39	106.82	41	107.46	108.50	-2	12,942	-0.02%
2018/08/02	11	104.59	22	104.36	104.50	-11	13,054	-0.08%
2018/08/01	10	113.95	10	114.55	112.00	0	13,076	0.00%
2018/07/31	27	114.28	26	114.96	113.50	1	13,251	0.01%
2018/07/30	5	117.50	5	120.00	112.50	0	13,021	0.00%
2018/07/27	34	125.91	24	125.69	125.00	10	13,037	0.08%
2018/07/26	30	122.47	30	121.68	125.00	0	12,983	0.00%
2018/07/25	11	115.09	12	114.88	116.00	-1	12,712	-0.01%
2018/07/24	55	113.29	54	113.76	114.50	1	12,613	0.01%
2018/07/23	6	105.83	7	109.36	112.00	-1	12,326	-0.01%
2018/07/20	15	105.20	15	110.77	102.00	0	11,957	0.00%
2018/07/19	0	0.00	320	112.64	113.00	-320	11,726	-2.73%	大賣/鉅額交易
2018/07/18	1	115.50	1	121.50	114.50	0	11,576	0.00%
2018/07/17	30	125.07	7.7	124.22	126.00	22.3	11,432	0.19%
2018/07/16	11	132.05	455	134.51	129.00	-444	11,294	-3.93%	大賣/鉅額交易
2018/07/13	15	142.53	22	142.14	137.00	-7	11,314	-0.06%
2018/07/12	25	140.96	31	133.21	141.50	-6	11,102	-0.05%
2018/07/11	5	131.40	6	133.50	129.00	-1	11,253	-0.01%
2018/07/10	3	134.00	2	136.00	137.00	1	11,309	0.01%
2018/07/09	4	131.50	6	130.08	127.00	-2	11,156	-0.02%
2018/07/06	2	129.25	2	133.25	124.00	0	11,024	0.00%
2018/07/05	12	133.83	11	131.50	127.00	1	10,757	0.01%
2018/07/04	19	134.13	19	133.55	135.50	0	10,634	0.00%
2018/07/03	29.1	135.77	187	130.99	135.00	-157.9	10,392	-1.52%	大賣/鉅額交易
2018/07/02	27	129.59	34	124.38	130.00	-7	9,974	-0.07%
2018/06/29	33	118.61	32	117.64	118.50	1	9,761	0.01%
2018/06/28	11	115.55	27	112.74	113.50	-16	9,638	-0.17%
2018/06/27	2	113.50	2	112.50	113.50	0	9,556	0.00%
2018/06/26	0	0.00	27	108.50	108.50	-27	9,576	-0.28%
2018/06/25	5	103.00	3	103.50	103.50	2	9,658	0.02%
2018/06/22	7	98.04	0	0.00	99.00	7	9,813	0.07%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/19	4	111.88	0	0.00	108.50	4	10,238	0.04%
2018/06/15	1	110.00	6	112.00	111.00	-5	10,374	-0.05%
2018/06/14	30	104.40	2	105.00	111.50	28	10,494	0.27%
2018/06/13	0	0.00	1	106.00	106.00	-1	10,469	-0.01%
2018/06/12	40	122.96	48	119.35	117.50	-8	10,462	-0.08%
2018/06/11	20	114.83	42.1	114.52	121.50	-22.1	10,078	-0.22%
2018/06/08	39	106.03	39	108.09	110.50	0	9,620	0.00%
2018/06/07	12	97.67	11	100.50	100.50	1	9,151	0.01%
2018/06/06	2	87.50	9	89.28	91.40	-7	9,048	-0.08%
2018/06/05	18	83.18	49	83.12	83.10	-31	8,885	-0.35%
2018/06/04	7	83.21	2	84.10	83.80	5	8,791	0.06%
2018/06/01	6	81.57	6	81.42	81.60	0	8,678	0.00%
2018/05/31	40	82.49	46	83.75	80.50	-6	8,610	-0.07%
2018/05/30	4	83.90	22	83.03	82.90	-18	8,463	-0.21%
2018/05/29	25	90.09	7	87.86	87.50	18	8,294	0.22%
2018/05/28	42	87.80	43	84.24	88.30	-1	8,104	-0.01%
2018/05/25	13	80.65	36	80.29	83.20	-23	7,759	-0.30%
2018/05/24	39	77.92	29	77.72	77.80	10	7,697	0.13%
2018/05/23	32	78.00	17	78.49	76.00	15	7,684	0.20%
2018/05/22	13	81.35	30	82.23	81.00	-17	7,632	-0.22%
2018/05/21	31	74.30	29	74.92	79.20	2	7,568	0.03%
2018/05/18	21	71.92	11	72.75	72.00	10	7,525	0.13%
2018/05/17	19	71.95	11	74.91	71.60	8	7,472	0.11%
2018/05/16	5	80.90	3	81.20	79.50	2	7,454	0.03%
2018/05/15	43	83.14	12	81.58	83.00	31	7,414	0.42%
2018/05/14	20	82.50	14	81.54	82.50	6	7,340	0.08%
2018/05/11	69	82.60	109	82.88	78.10	-40	7,240	-0.55%	大賣/
2018/05/10	68	79.71	73	79.49	81.90	-5	6,556	-0.08%
2018/05/09	27	71.16	43.2	72.25	74.50	-16.2	6,089	-0.27%
2018/05/08	54	66.10	31	66.17	67.80	23	5,792	0.40%
2018/05/07	8	61.91	27	61.37	64.90	-19	5,424	-0.35%
2018/05/04	5	60.34	42	60.00	59.00	-37	5,194	-0.71%
2018/05/03	20	56.44	5	57.80	58.30	15	5,012	0.30%
2018/05/02	9	57.26	9	56.94	58.10	0	4,902	0.00%
2018/04/30	1	53.00	0	0.00	53.10	1	4,896	0.02%
2018/04/27	1	55.80	15	52.21	55.60	-14	4,914	-0.28%
2018/04/26	31	51.40	17	52.20	51.00	14	4,957	0.28%
2018/04/25	0	0.00	7	52.13	52.40	-7	4,934	-0.14%
2018/04/24	61	54.21	50	55.87	53.80	11	4,885	0.23%
2018/04/23	5	59.52	16	58.58	58.00	-11	4,803	-0.23%
2018/04/20	13	57.96	1	57.00	57.10	12	4,745	0.25%
2018/04/19	34	59.74	49	60.33	58.60	-15	4,687	-0.32%
2018/04/18	16	57.13	14	57.51	57.80	2	4,472	0.04%
2018/04/17	57	58.73	25	58.50	56.70	32	4,396	0.73%
2018/04/16	18	55.34	59	55.89	58.00	-41	4,006	-1.02%
2018/04/13	18	53.47	7	54.49	52.80	11	3,838	0.29%
2018/04/12	28	52.91	2	54.90	52.80	26	3,967	0.66%
2018/04/11	20	53.30	29	54.07	52.50	-9	4,005	-0.22%
2018/04/10	29	52.84	32	53.20	53.40	-3	4,108	-0.07%
2018/04/03	3	50.60	14	51.54	52.00	-11	4,158	-0.26%
2018/03/31	37	50.99	7	51.91	51.00	30	4,171	0.72%
2018/03/30	17	52.91	53	54.44	51.60	-36	4,201	-0.86%
2018/03/29	56	52.83	26	53.60	52.80	30	4,121	0.73%
2018/03/28	32	53.16	0	0.00	52.80	32	4,244	0.75%
2018/03/27	1	52.40	26	52.05	54.70	-25	4,394	-0.57%
2018/03/26	47	50.13	59	51.41	50.00	-12	4,284	-0.28%
2018/03/23	55	51.35	32	51.47	50.40	23	4,280	0.54%
2018/03/22	6	50.03	15	51.81	51.00	-9	4,205	-0.21%
2018/03/21	44	45.73	28	46.75	48.10	16	4,166	0.38%
2018/03/20	15	45.56	11	46.25	45.05	4	4,033	0.10%
2018/03/16	1	45.00	3	44.30	44.30	-2	3,940	-0.05%
2018/03/15	33	43.43	34	44.48	45.50	-1	3,915	-0.03%
2018/03/14	0	0.00	10	43.18	42.75	-10	3,848	-0.26%
2018/03/13	1	42.60	0	0.00	42.60	1	3,873	0.03%
2018/03/09	1	42.90	0	0.00	42.50	1	3,900	0.03%
2018/03/08	9	42.60	8	42.82	43.20	1	3,919	0.03%
2018/03/07	31	42.98	5	43.05	42.70	26	3,925	0.66%
2018/03/06	13	42.75	13	44.10	42.75	0	3,992	0.00%
2018/03/05	0	0.00	43	45.26	43.65	-43	4,016	-1.07%
2018/03/02	1	43.85	25	43.36	43.65	-24	4,049	-0.59%
2018/02/27	17	43.29	0	0.00	42.90	17	4,388	0.39%
2018/02/26	21	43.51	7	43.75	43.50	14	4,529	0.31%
2018/02/23	19	44.13	40	45.49	43.15	-21	4,519	-0.46%
2018/02/22	20	43.80	5	44.11	43.85	15	4,563	0.33%
2018/02/21	1	43.40	0	0.00	44.00	1	4,575	0.02%
2018/02/08	38	39.41	0	0.00	41.60	38	4,675	0.81%
2018/02/07	0	0.00	6	42.25	42.00	-6	4,637	-0.13%
2018/02/06	128	42.07	26	41.40	40.30	102	4,610	2.21%	大買/鉅額交易
2018/02/05	73	43.13	1	43.70	44.70	72	4,547	1.58%
2018/02/02	83	45.08	22	45.43	45.10	61	4,535	1.34%
2018/02/01	0	0.00	14	44.84	44.30	-14	4,498	-0.31%
2018/01/31	40	42.94	10	44.50	44.00	30	4,489	0.67%
2018/01/30	48	43.59	3	43.88	43.90	45	4,491	1.00%
2018/01/29	0	0.00	12	44.15	44.95	-12	4,479	-0.27%
2018/01/26	11	43.30	11	44.35	43.30	0	4,482	0.00%
2018/01/25	38	45.19	12	45.70	44.30	26	4,479	0.58%
2018/01/24	32	46.55	39	45.70	45.75	-7	4,462	-0.16%
2018/01/23	49	45.40	66	44.36	44.95	-17	4,327	-0.39%
2018/01/22	30	45.01	10	43.97	45.95	20	4,281	0.47%
2018/01/19	13	43.57	10	42.45	43.80	3	4,164	0.07%
2018/01/18	15	41.55	0	0.00	41.60	15	4,152	0.36%
2018/01/17	48	41.50	24	41.52	41.45	24	4,178	0.57%
2018/01/16	0	0.00	15	42.70	42.40	-15	4,167	-0.36%
2018/01/15	63	41.39	0	0.00	41.35	63	4,170	1.51%
2018/01/12	31	42.39	4	42.70	42.40	27	4,154	0.65%
2018/01/11	28	42.53	15	43.38	42.50	13	4,154	0.31%
2018/01/10	15	42.63	2	43.10	42.95	13	4,151	0.31%
2018/01/09	18	43.67	50	43.69	43.80	-32	4,210	-0.76%
2018/01/08	1	45.00	31	44.72	44.70	-30	4,152	-0.72%
2018/01/05	81	42.30	37	41.81	43.40	44	4,013	1.10%
2018/01/04	44	41.47	34	41.72	41.55	10	3,936	0.25%
2018/01/03	138	40.68	8	40.22	40.85	130	3,841	3.38%	大買/鉅額交易
2018/01/02	17	38.15	0	0.00	38.65	17	3,734	0.46%