信昌電 (6173)-華南永昌券商分點個股進出

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
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/12	1	44.60	20	44.28	43.90	-19	716	-2.65%
2024/12/11	2	44.95	2	45.20	44.50	0	724	0.00%
2024/12/10	1	45.25	1	45.55	45.05	0	716	0.00%
2024/12/09	0	0.00	15	45.55	45.55	-15	712	-2.11%
2024/12/06	1	46.85	1	47.50	46.65	0	700	0.00%
2024/12/05	17.3	49.63	92	49.15	48.70	-74.7	667	-11.19%
2024/12/04	36	48.78	52	47.91	49.95	-16	547	-2.92%
2024/12/03	3	46.72	5	46.89	46.35	-2	442	-0.46%
2024/12/02	8	45.84	1	45.24	45.45	7	388	1.80%
2024/11/29	6	43.83	1	43.65	43.95	5	343	1.46%
2024/11/12	0	44.20	0.2	44.25	43.70	-0.2	393	-0.04%
2024/11/05	0	0.00	0.3	45.50	44.90	-0.3	433	-0.07%
2024/10/29	10	46.50	0	0.00	46.60	10	484	2.07%
2024/10/21	1	47.80	0	0.00	48.20	1	556	0.18%
2024/10/08	0	0.00	2	47.95	48.70	-2	1,165	-0.17%
2024/10/07	0	0.00	5	47.90	48.00	-5	1,177	-0.42%
2024/10/04	10	47.15	0	0.00	47.70	10	1,197	0.83%
2024/09/30	21	48.15	0	0.00	48.00	21	1,252	1.68%
2024/09/20	0	0.00	3	48.62	47.80	-3	1,420	-0.21%
2024/09/13	0	0.00	6	48.12	48.10	-6	2,065	-0.29%
2024/09/12	0	0.00	5	45.91	48.25	-5	2,053	-0.24%
2024/09/10	0	0.00	12	45.49	44.60	-12	2,063	-0.58%
2024/09/04	16	46.57	0	0.00	45.90	16	2,113	0.76%
2024/09/03	0	0.00	2	48.30	48.25	-2	2,115	-0.09%
2024/08/27	0	0.00	1	48.35	48.60	-1	2,183	-0.05%
2024/08/26	1	49.15	0	49.10	48.55	1	2,187	0.05%
2024/08/21	0	0.00	2	48.45	48.50	-2	2,233	-0.09%
2024/08/20	0	0.00	5	48.60	48.75	-5	2,229	-0.22%
2024/08/16	0	0.00	2	48.35	48.05	-2	2,228	-0.09%
2024/08/15	7	48.17	0	0.00	47.75	7	2,225	0.31%
2024/08/14	0	0.00	4	48.63	47.90	-4	2,224	-0.18%
2024/08/13	0	0.00	1	48.20	48.00	-1	2,220	-0.05%
2024/08/08	5	47.00	0	0.00	46.90	5	2,202	0.23%
2024/08/07	0	0.00	0	46.60	46.90	0	2,200	0.00%
2024/08/06	0	0.00	5	42.25	44.20	-5	2,194	-0.23%
2024/08/05	0	44.90	0	0.00	44.75	0	2,186	0.00%
2024/08/02	0	0.00	5	51.60	49.65	-5	2,173	-0.23%
2024/08/01	1	51.50	5	51.54	51.60	-4	2,189	-0.18%
2024/07/31	7	51.61	11	51.77	50.70	-4	2,365	-0.17%
2024/07/30	5	49.50	3	49.32	49.65	2	2,408	0.08%
2024/07/29	0	0.00	10	48.76	48.75	-10	2,405	-0.42%
2024/07/26	0	0.00	1	50.20	50.30	-1	2,397	-0.04%
2024/07/23	3	51.63	0	0.00	51.20	3	2,389	0.13%
2024/07/22	0	50.90	35	51.80	50.90	-35	2,373	-1.47%
2024/07/19	3.1	53.82	67	54.16	52.40	-63.9	2,353	-2.72%
2024/07/18	5	56.00	63	56.23	56.10	-58	2,306	-2.51%
2024/07/17	98	58.28	39	58.37	57.80	59	2,262	2.61%
2024/07/16	39	56.06	225	55.78	57.00	-186	2,038	-9.12%	大賣/鉅額交易
2024/07/15	0	0.00	5.5	53.31	53.50	-5.5	1,863	-0.30%
2024/07/12	0	0.00	69	54.39	53.90	-69	1,854	-3.72%
2024/07/11	271	55.64	7	55.30	55.30	264	1,827	14.45%	大買/鉅額交易
2024/07/10	8	51.90	0	0.00	51.60	8	1,760	0.45%
2024/07/09	0	0.00	55	51.62	52.40	-55	1,754	-3.14%
2024/07/08	3	52.90	1	52.60	52.60	2	1,738	0.12%
2024/07/05	5	54.22	2	54.25	54.20	3	1,722	0.17%
2024/07/04	1	52.70	0	0.00	53.20	1	1,681	0.06%
2024/07/03	2	53.05	45	53.08	52.90	-43	1,676	-2.57%
2024/07/02	0	0.00	1	53.18	52.10	-1	1,673	-0.06%
2024/06/28	0	0.00	13.2	54.29	54.90	-13.2	1,659	-0.80%
2024/06/27	0	0.00	3	53.27	53.00	-3	1,679	-0.18%
2024/06/26	3	55.30	25	54.50	54.30	-22	1,657	-1.33%
2024/06/25	19	56.01	18	55.65	55.10	1	1,612	0.06%
2024/06/24	55.2	56.75	43	55.92	56.60	12.2	1,459	0.84%
2024/06/21	52	52.57	44.1	52.79	54.00	8	1,155	0.69%
2024/06/17	0	0.00	1	49.50	50.00	-1	956	-0.10%
2024/06/14	11	51.00	11.1	50.74	49.75	-0.1	946	-0.01%
2024/06/13	3	49.00	0	0.00	49.05	3	901	0.33%
2024/06/06	0.1	48.30	0	0.00	48.35	0.1	895	0.01%
2024/06/03	0	0.00	1	50.00	49.80	-1	897	-0.11%
2024/05/31	2	49.85	5.1	49.75	49.20	-3.1	892	-0.34%
2024/05/30	0	0.00	55	48.31	48.30	-55	852	-6.45%
2024/05/29	1	48.90	0	0.00	48.75	1	852	0.12%
2024/05/28	0	0.00	28	49.28	49.00	-28	848	-3.30%
2024/05/27	4	48.78	4.1	48.33	48.25	-0.1	836	-0.01%
2024/05/24	0	0.00	5	47.50	47.50	-5	817	-0.61%
2024/05/22	1	47.50	1	47.45	47.45	0	818	0.00%
2024/05/21	0	0.00	5	47.08	47.15	-5	815	-0.61%
2024/05/20	0	46.95	5	47.20	46.75	-5	815	-0.61%
2024/05/17	0	0.00	1	47.00	46.60	-1	818	-0.12%
2024/05/16	0	0.00	5	46.50	46.65	-5	819	-0.61%
2024/05/15	1	46.40	1	46.85	46.25	0	821	0.00%
2024/05/14	2	46.70	1	47.00	46.55	1	823	0.12%
2024/05/13	6	46.34	3	46.35	46.30	3	824	0.36%
2024/05/10	0	47.15	20	46.86	46.85	-20	820	-2.44%
2024/05/08	1	48.05	0	0.00	47.85	1	805	0.12%
2024/05/07	1	47.40	4	47.51	47.80	-3	795	-0.38%
2024/05/06	52	50.67	55	50.12	48.05	-3	770	-0.39%
2024/05/03	3	49.05	13.1	49.04	49.05	-10.1	593	-1.70%
2024/04/30	1	44.80	0	44.15	44.65	1	540	0.18%
2024/04/29	0	0.00	0	43.87	44.15	0	543	0.00%
2024/04/26	0	0.00	1	43.45	43.50	-1	546	-0.18%
2024/04/22	0	43.17	0	0.00	42.50	0	648	0.00%
2024/04/16	1	44.05	0	0.00	43.40	1	645	0.16%
2024/04/12	0	0.00	0	46.30	46.05	0	649	0.00%
2024/04/11	0	46.15	10	46.05	45.95	-10	649	-1.54%
2024/04/10	1	46.80	5	47.30	46.60	-4	650	-0.61%
2024/04/09	1	47.10	0	0.00	47.10	1	653	0.15%
2024/04/08	0	0.00	40	47.90	47.20	-40	648	-6.17%
2024/04/01	15	47.77	1	47.05	47.75	14	612	2.29%
2024/03/28	4	45.75	3	45.37	45.30	1	549	0.18%
2024/03/26	6	45.23	0	0.00	44.85	6	548	1.09%
2024/03/25	0	45.95	0	0.00	45.50	0	549	0.00%
2024/03/21	4	45.05	0	0.00	45.10	4	581	0.69%
2024/03/20	21	45.26	0	0.00	45.10	21	610	3.44%
2024/03/19	4	44.70	0	0.00	44.80	4	640	0.62%
2024/03/18	6	44.15	1	44.10	44.65	5	646	0.77%
2024/03/15	0	0.00	2	44.50	44.15	-2	655	-0.31%
2024/03/14	0	0.00	2	44.55	44.65	-2	669	-0.30%
2024/03/11	0	45.50	0	0.00	44.80	0	716	0.00%
2024/03/06	0	46.70	0	0.00	46.50	0	790	0.00%
2024/03/05	0	46.03	0	0.00	46.10	0	871	0.00%
2024/03/04	0	46.38	0	0.00	46.00	0	1,126	0.00%
2024/03/01	0	46.72	0	0.00	46.50	0	1,243	0.00%
2024/02/29	0	46.70	21	47.11	46.70	-21	1,283	-1.64%
2024/02/27	0	46.95	0	0.00	45.35	0	1,365	0.00%
2024/02/26	30	45.50	1	45.60	45.70	29	1,368	2.12%
2024/02/23	10	45.86	0	0.00	45.70	10	1,373	0.73%
2024/02/22	5	46.30	1	46.35	46.60	4	1,372	0.29%
2024/02/21	0	46.70	0	0.00	46.30	0	1,374	0.00%
2024/02/20	1	46.75	0	0.00	46.40	1	1,375	0.07%
2024/02/19	1	46.60	2	46.58	46.80	-1	1,370	-0.07%
2024/02/16	28	46.49	0	0.00	46.50	28	1,371	2.04%
2024/02/15	7	45.40	1	45.80	45.75	6	1,375	0.44%
2024/02/05	0	44.85	0	0.00	44.60	0	1,376	0.00%
2024/02/02	0	45.80	0	0.00	45.30	0	1,379	0.00%
2024/02/01	0	45.80	0	0.00	45.50	0	1,389	0.00%
2024/01/26	1	46.00	0	0.00	45.70	1	1,504	0.07%
2024/01/25	5	46.75	1	46.65	46.50	4	1,555	0.26%
2024/01/24	1	47.80	30	47.63	47.10	-29	1,626	-1.78%
2024/01/23	2	47.40	42	47.18	47.30	-40	1,617	-2.47%
2024/01/22	15	46.49	0	0.00	46.45	15	1,610	0.93%
2024/01/19	25	47.12	39	47.10	46.85	-14	1,606	-0.87%
2024/01/18	65	46.85	8	46.71	47.60	57	1,585	3.59%
2024/01/17	2	47.80	30	46.66	46.50	-28	1,555	-1.80%
2024/01/16	0	0.00	6	45.83	45.80	-6	1,519	-0.39%
2024/01/12	0	0.00	24	45.53	45.35	-24	1,517	-1.58%
2024/01/11	0	0.00	29	45.37	45.80	-29	1,517	-1.91%
2024/01/09	1	45.90	5	45.60	45.85	-4	1,522	-0.26%
2024/01/08	0	0.00	15	46.60	46.25	-15	1,517	-0.99%
2024/01/05	1	46.80	0	0.00	46.75	1	1,508	0.07%
2024/01/04	16.1	47.03	1	47.05	46.90	15.1	1,513	0.99%
2024/01/03	7.1	47.74	0	0.00	47.60	7.1	1,511	0.47%
2023/12/29	0.1	49.00	1	48.80	48.75	-1	1,502	-0.06%
2023/12/28	0	0.00	16	49.28	49.20	-16	1,501	-1.07%
2023/12/27	12	48.99	39	49.05	49.05	-27	1,500	-1.80%
2023/12/26	1	49.00	3	48.82	48.95	-2	1,500	-0.13%
2023/12/25	5	48.65	0	0.00	48.65	5	1,499	0.33%
2023/12/21	5	49.55	10	49.70	49.30	-5	1,499	-0.33%
2023/12/20	0.1	49.70	0	0.00	49.45	0.1	1,499	0.00%
2023/12/19	11	49.91	107	49.13	49.45	-96	1,497	-6.41%	大賣/
2023/12/18	8	50.79	1	50.50	50.60	7	1,478	0.47%
2023/12/15	2	52.25	1	52.10	52.00	1	1,487	0.07%
2023/12/14	8	52.19	45.1	51.73	52.60	-37.1	1,471	-2.52%
2023/12/13	2	50.95	0	0.00	50.80	2	1,446	0.14%
2023/12/12	1	50.80	0	0.00	50.80	1	1,445	0.07%
2023/12/11	1	51.90	0	0.00	51.80	1	1,438	0.07%
2023/12/08	0	0.00	0.1	51.50	51.70	-0.1	1,428	0.00%
2023/12/07	3	52.57	3	52.90	51.90	0	1,423	0.00%
2023/12/06	0	0.00	10	51.80	51.90	-10	1,407	-0.71%
2023/12/05	3.1	51.87	9	52.49	52.10	-6	1,405	-0.42%
2023/12/04	2	53.80	6	54.37	53.00	-4	1,415	-0.28%
2023/12/01	5	54.16	6	54.52	54.60	-1	1,404	-0.07%
2023/11/30	15	54.73	0	54.40	54.50	15	1,446	1.04%
2023/11/29	376.4	55.03	82.1	55.17	54.80	294.4	1,577	18.66%	大買/鉅額交易
2023/11/28	10	51.97	8.1	51.78	52.50	1.9	1,449	0.13%
2023/11/27	0	0.00	3	48.83	49.00	-3	1,337	-0.22%
2023/11/24	0	49.00	13.1	49.14	48.55	-13.1	1,305	-1.00%
2023/11/22	5	46.73	1	47.10	47.15	4	1,265	0.32%
2023/11/21	10	46.65	0	0.00	46.70	10	1,290	0.77%
2023/11/20	2	45.95	0	0.00	46.10	2	1,291	0.15%
2023/11/17	5	45.90	0	0.00	46.05	5	1,293	0.39%
2023/11/14	7	45.12	1	45.40	45.35	6	1,317	0.46%
2023/11/13	3.1	45.90	1	45.75	45.75	2.1	1,326	0.15%
2023/11/10	1	46.85	0	0.00	46.35	1	1,326	0.08%
2023/11/09	1.1	47.26	6	47.43	47.30	-5	1,330	-0.37%
2023/11/08	2	48.45	3	48.75	48.30	-1	1,325	-0.08%
2023/11/07	5	48.93	5	48.51	48.05	0	1,311	0.00%
2023/11/06	12	48.59	20	48.38	48.40	-8	1,283	-0.62%
2023/11/03	17	48.18	13.1	48.33	48.10	4	1,258	0.31%
2023/11/02	18	47.47	17	46.92	46.85	1	1,214	0.08%
2023/11/01	6	47.12	9	46.39	45.75	-3	1,159	-0.26%
2023/10/31	0	0.00	2	45.20	44.45	-2	1,083	-0.18%
2023/10/30	0	0.00	1	45.10	45.00	-1	1,085	-0.09%
2023/10/27	5	44.95	0	0.00	44.95	5	1,083	0.46%
2023/10/25	10	45.76	1	45.70	45.35	9	1,090	0.83%
2023/10/24	10	44.38	0.1	45.55	45.65	10	1,089	0.91%
2023/10/20	12	43.19	1	42.90	43.50	11	1,092	1.01%
2023/10/19	1	44.05	0	0.00	44.25	1	1,099	0.09%
2023/10/18	0.1	44.00	0	0.00	43.60	0.1	1,101	0.00%
2023/10/16	3	44.95	1	45.00	45.00	2	1,114	0.18%
2023/10/13	8	45.11	0	0.00	45.05	8	1,124	0.71%
2023/10/12	2	45.58	0	0.00	45.50	2	1,132	0.18%
2023/10/03	2	46.30	0	0.00	45.65	2	1,147	0.17%
2023/10/02	0	0.00	1	45.90	46.30	-1	1,151	-0.09%
2023/09/28	0	0.00	2	45.50	45.75	-2	1,156	-0.17%
2023/09/27	1	45.45	0	0.00	45.55	1	1,186	0.08%
2023/09/26	2	46.35	0	0.00	45.55	2	1,188	0.17%
2023/09/25	4	46.18	0	0.00	46.05	4	1,186	0.34%
2023/09/22	1	45.65	1	46.05	46.45	0	1,185	0.00%
2023/09/21	2	45.85	0	0.00	45.60	2	1,187	0.17%
2023/09/20	4.1	47.45	22	46.72	46.65	-18	1,178	-1.52%
2023/09/19	8	49.30	0	0.00	48.50	8	1,160	0.69%
2023/09/14	0	0.00	6	49.23	49.35	-6	1,138	-0.53%
2023/09/13	2	48.80	0	0.00	48.70	2	1,137	0.18%
2023/09/12	2.1	48.89	0	0.00	48.70	2.1	1,173	0.17%
2023/09/11	3	48.73	1	48.85	48.10	2	1,207	0.17%
2023/09/08	2.1	49.81	2	49.60	49.75	0.1	1,202	0.00%
2023/09/07	9	50.91	1	51.50	50.20	8	1,190	0.67%
2023/09/06	5	51.06	7.3	51.87	51.10	-2.3	1,165	-0.19%
2023/09/05	20.3	52.16	15.4	52.09	52.10	4.9	1,139	0.43%
2023/09/04	45.4	52.75	40.4	53.60	51.80	5	1,068	0.47%
2023/09/01	63.4	50.87	51.1	50.83	51.10	12.4	852	1.45%
2023/08/31	1	46.85	1	46.80	47.25	0	722	0.00%
2023/08/28	3	45.50	5	47.03	45.55	-2	721	-0.28%
2023/08/25	0	0.00	0.1	45.60	45.05	-0.1	673	-0.01%
2023/08/24	0	0.00	7	44.40	43.75	-7	644	-1.09%
2023/08/23	0	0.00	3.1	44.40	44.30	-3.1	644	-0.47%
2023/08/22	0	0.00	5	43.95	43.80	-5	642	-0.78%
2023/08/18	0	0.00	1	43.60	43.85	-1	634	-0.16%
2023/08/15	0	0.00	11	42.45	42.25	-11	621	-1.77%
2023/08/14	0	0.00	3	41.47	41.40	-3	626	-0.48%
2023/08/11	8	41.80	2	41.45	41.40	6	627	0.96%
2023/07/31	0	0.00	51.6	40.50	40.50	-51.6	855	-6.03%
2023/07/27	20	40.19	0	0.00	40.25	20	846	2.36%
2023/07/26	0.1	39.94	0	0.00	39.60	0.1	843	0.01%
2023/07/24	16	40.28	0	0.00	39.90	16	833	1.92%
2023/07/21	5	41.35	0	0.00	41.30	5	823	0.61%
2023/07/19	7	42.79	40	43.01	42.20	-33	819	-4.03%
2023/07/18	1	43.90	0	0.00	43.75	1	809	0.12%
2023/07/17	0	0.00	3	43.75	44.50	-3	799	-0.38%
2023/07/14	0.2	44.00	3	43.70	43.75	-2.8	791	-0.35%
2023/07/13	3	43.32	0	0.00	43.15	3	790	0.38%
2023/07/12	0.1	43.90	3	44.40	43.60	-2.9	782	-0.37%
2023/07/11	0	0.00	4	44.28	44.10	-4	784	-0.51%
2023/07/07	5.1	44.23	3	44.37	44.30	2.1	813	0.26%
2023/07/06	4	44.01	1	44.30	44.25	3	810	0.37%
2023/07/05	40	44.40	3	44.00	44.30	37	823	4.49%
2023/07/03	1	43.50	5	43.50	43.30	-4	788	-0.51%
2023/06/29	0	0.00	2	43.40	43.40	-2	790	-0.25%
2023/06/27	2.1	42.85	10	42.66	42.50	-7.9	785	-1.01%
2023/06/26	1.1	43.23	0	0.00	42.95	1.1	783	0.14%
2023/06/20	0	0.00	25	43.04	43.00	-25	779	-3.21%
2023/06/16	32	44.42	23	44.91	43.95	9	773	1.16%
2023/06/15	7	43.11	8.1	43.93	44.85	-1.1	731	-0.15%
2023/06/14	24	42.05	0	0.00	43.05	24	690	3.47%
2023/06/13	3.1	41.79	0	0.00	41.75	3.1	683	0.45%
2023/06/12	1.1	41.73	0	0.00	41.55	1.1	685	0.16%
2023/06/09	0.1	42.70	0.6	42.43	42.30	-0.5	681	-0.07%
2023/06/07	5	42.98	5	43.35	43.25	0	694	0.00%
2023/06/05	3	44.60	0	0.00	44.00	3	692	0.43%
2023/06/02	2.1	43.60	2	44.00	44.00	0.1	679	0.01%
2023/05/31	0.2	43.30	2	42.80	42.80	-1.9	678	-0.27%
2023/05/29	0.1	42.90	0	42.90	43.30	0	677	0.01%
2023/05/26	1	43.20	1	42.85	42.50	0	686	0.00%
2023/05/25	0.2	43.00	0	0.00	42.90	0.2	692	0.02%
2023/05/24	0.2	43.00	10	43.40	43.20	-9.9	696	-1.41%
2023/05/22	0	0.00	2	43.10	43.20	-2	718	-0.28%
2023/05/18	0	0.00	3	42.75	42.70	-3	808	-0.37%
2023/05/16	1	41.90	1	41.40	42.00	0	797	0.00%
2023/05/12	21	41.52	5	41.40	41.60	16	786	2.04%
2023/05/11	2	41.43	0	0.00	41.10	2	780	0.26%
2023/05/09	5	42.95	3	42.97	42.45	2	755	0.26%
2023/05/08	10	44.15	5.5	43.74	43.50	4.5	725	0.62%
2023/05/05	1	41.90	2	42.00	42.00	-1	618	-0.16%
2023/05/03	0	0.00	0	38.20	38.10	0	634	0.00%
2023/05/02	0	0.00	0	38.49	38.70	0	640	0.00%
2023/04/28	0	0.00	0	38.68	38.80	0	642	0.00%
2023/04/25	0.1	38.70	0	0.00	38.05	0.1	640	0.02%
2023/04/21	0	0.00	7	39.10	39.05	-7	636	-1.10%
2023/04/20	0	0.00	0	40.40	40.05	0	630	0.00%
2023/04/18	0.4	41.70	0	0.00	41.15	0.4	628	0.06%
2023/04/17	0	0.00	2	41.28	41.20	-2	625	-0.32%
2023/04/14	8	42.22	2	41.98	41.65	6	622	0.96%
2023/04/13	6	41.92	13	42.37	41.25	-7	614	-1.14%
2023/04/12	0	0.00	2	41.95	41.85	-2	589	-0.34%
2023/04/11	1	40.90	1	40.65	40.90	0	571	0.00%
2023/04/10	2	41.03	3	40.63	40.35	-1	567	-0.18%
2023/03/31	1	40.10	0	0.00	39.45	1	540	0.18%
2023/03/29	2	38.45	0	0.00	38.30	2	544	0.37%
2023/03/28	0	0.00	1	38.40	38.35	-1	545	-0.18%
2023/03/27	0	39.30	0	0.00	39.30	0	543	0.00%
2023/03/24	0.1	39.41	0.3	39.45	39.55	-0.2	544	-0.03%
2023/03/23	0	39.80	0	0.00	39.35	0	544	0.00%
2023/03/22	0	43.30	2	39.60	39.55	-2	547	-0.37%
2023/03/21	0.1	39.35	0	0.00	39.40	0.1	547	0.02%
2023/03/20	37.1	38.96	13	38.93	38.85	24.1	548	4.39%
2023/03/17	28.1	39.20	52	38.96	39.35	-23.9	548	-4.35%
2023/03/16	2.1	38.45	0	0.00	38.10	2.1	554	0.38%
2023/03/15	11.2	39.02	0	0.00	39.00	11.2	556	2.01%
2023/03/14	0.2	39.14	0	0.00	38.95	0.2	556	0.04%
2023/03/13	0	41.00	0	0.00	39.50	0	555	0.00%
2023/03/10	11.3	40.82	0	0.00	39.50	11.3	553	2.04%
2023/03/09	0.3	42.00	1	42.25	41.70	-0.7	542	-0.13%
2023/03/08	0.1	42.00	0	0.00	42.15	0.1	537	0.02%
2023/03/07	0.2	42.25	1	42.35	42.15	-0.8	531	-0.15%
2023/03/06	1	42.85	0	0.00	42.50	1	526	0.19%
2023/03/02	0	41.75	1	41.80	41.75	-1	504	-0.20%
2023/03/01	0.1	42.50	1	42.45	42.05	-0.9	503	-0.18%
2023/02/24	1.1	43.55	3	42.63	42.85	-1.9	498	-0.38%
2023/02/23	2.1	42.90	9	42.82	42.90	-6.9	483	-1.43%
2023/02/22	3.1	42.16	1	42.35	42.55	2.1	473	0.44%
2023/02/21	2.2	43.07	1	42.50	43.05	1.2	469	0.26%
2023/02/20	2.2	42.49	3	42.75	43.05	-0.8	457	-0.17%
2023/02/17	10.2	41.60	30	42.19	43.00	-19.8	439	-4.51%
2023/02/16	7	41.01	6	41.33	41.05	1	379	0.26%
2023/02/15	0	39.48	0	0.00	38.30	0	331	0.00%
2023/02/14	5.1	39.09	0	0.00	39.00	5.1	329	1.55%
2023/02/13	0	38.36	0	0.00	37.65	0	324	0.00%
2023/02/10	1	37.70	0	0.00	37.35	1	329	0.30%
2023/02/09	0	38.50	0	0.00	38.25	0	329	0.00%
2023/02/08	0	38.70	0	0.00	38.55	0	328	0.00%
2023/02/07	2	38.25	0	0.00	38.35	2	327	0.61%
2023/02/06	0.2	38.60	1	38.90	38.30	-0.8	336	-0.24%
2023/02/03	0	39.10	12	40.15	39.05	-12	337	-3.55%
2023/02/02	1	39.00	4	38.53	38.90	-3	331	-0.91%
2023/02/01	3	37.57	2	37.10	38.40	1	311	0.32%
2023/01/31	3	36.18	1	35.10	36.30	2	288	0.69%
2023/01/12	12	35.40	0	0.00	34.90	12	279	4.29%
2023/01/11	3	35.20	15	34.89	35.20	-12	280	-4.27%
2023/01/10	1	34.65	0	0.00	34.65	1	280	0.36%
2023/01/09	13	35.17	3	35.18	35.20	10	285	3.51%
2023/01/06	4	34.70	24	34.44	34.70	-20	287	-6.95%
2023/01/05	10	34.40	0	0.00	34.10	10	289	3.46%
2023/01/03	1	33.75	1	34.20	34.55	0	292	0.00%
2022/12/29	2	33.30	2	33.70	34.00	0	292	0.00%
2022/12/28	2	33.75	2	33.90	33.90	0	292	0.00%
2022/12/21	0	0.00	3	34.85	34.85	-3	298	-1.00%
2022/12/19	18	35.18	0	0.00	35.05	18	296	6.07%
2022/12/16	2	35.48	2	35.25	35.25	0	297	0.00%
2022/12/15	2	36.30	1	36.60	36.00	1	295	0.34%
2022/12/14	0	0.00	1	36.40	36.40	-1	292	-0.34%
2022/12/08	7	35.19	0	0.00	35.40	7	284	2.46%
2022/12/07	1	35.30	7	37.13	35.90	-6	278	-2.15%
2022/12/06	1	35.70	0	0.00	35.70	1	278	0.36%
2022/12/05	0	0.00	2	37.65	37.35	-2	280	-0.71%
2022/12/02	6	36.77	5	36.88	37.05	1	279	0.36%
2022/12/01	4	37.01	12	36.82	36.80	-8	276	-2.89%
2022/11/25	1	34.60	0	0.00	34.60	1	275	0.36%
2022/11/23	0	0.00	1	35.10	35.10	-1	276	-0.36%
2022/11/18	1	34.85	0	0.00	34.65	1	278	0.36%
2022/11/17	0.2	35.20	1	35.30	35.30	-0.8	276	-0.30%
2022/11/16	0	34.50	0	0.00	34.40	0	272	0.01%
2022/11/14	0	0.00	1	34.25	34.25	-1	273	-0.37%
2022/11/09	2	33.98	2	34.05	34.00	0	282	0.00%
2022/11/03	0	0.00	2	32.70	32.95	-2	274	-0.73%
2022/11/02	0	0.00	1	32.85	32.95	-1	271	-0.37%
2022/11/01	1	31.35	0	0.00	31.45	1	259	0.39%
2022/10/21	0	0.00	1	31.50	31.40	-1	237	-0.42%
2022/10/13	0	0.00	1	32.00	32.10	-1	233	-0.43%
2022/10/12	2	33.98	0	0.00	33.85	2	232	0.86%
2022/10/11	2	35.00	1	34.45	34.45	1	234	0.43%
2022/10/05	1	36.65	1	37.35	36.55	0	250	0.00%
2022/10/04	0	0.00	10	36.70	36.70	-10	254	-3.94%
2022/09/30	1	35.20	1	35.75	36.00	0	275	0.00%
2022/09/29	33	36.15	0	0.00	36.30	33	273	12.05%
2022/09/28	1	36.70	0	0.00	35.35	1	274	0.36%
2022/09/27	1	37.50	1	37.35	37.30	0	278	0.00%
2022/09/26	0	0.00	1	37.25	37.55	-1	281	-0.36%
2022/09/16	1	40.95	0	0.00	40.70	1	294	0.34%
2022/09/15	0	0.00	12	42.00	41.45	-12	296	-4.05%
2022/09/02	6	41.51	1	41.40	41.00	5	311	1.60%
2022/08/26	5	41.70	0	0.00	41.40	5	308	1.62%
2022/08/22	0	41.50	0	0.00	40.35	0	310	0.00%
2022/08/19	5	41.70	0	0.00	41.55	5	308	1.62%
2022/08/18	19	40.97	0	0.00	41.50	19	302	6.28%
2022/08/10	1	38.70	0	0.00	38.70	1	282	0.35%
2022/08/04	0	0.00	4	37.30	37.30	-4	291	-1.37%
2022/08/03	1	37.85	99	38.45	37.65	-98	292	-33.55%
2022/08/02	1	38.85	0	0.00	38.45	1	292	0.34%
2022/07/29	0	0.00	1	39.50	39.50	-1	297	-0.34%
2022/07/27	1	39.00	1	39.30	39.30	0	302	0.00%
2022/07/26	1	39.40	1	39.20	39.20	0	301	0.00%
2022/07/21	0	0.00	3	40.20	40.70	-3	309	-0.97%
2022/07/20	0	0.00	1	40.15	39.50	-1	307	-0.33%
2022/07/19	1	38.95	0	0.00	39.15	1	307	0.33%
2022/07/18	0	0.00	3	39.35	39.25	-3	307	-0.98%
2022/07/14	1	36.40	4	37.35	37.70	-3	301	-0.99%
2022/07/13	1	36.90	21	36.71	36.60	-20	295	-6.76%
2022/07/12	1	35.85	0	0.00	36.35	1	292	0.34%
2022/07/11	14	38.81	0	0.00	38.65	14	289	4.84%
2022/07/08	1	40.75	1	41.75	41.40	0	276	0.00%
2022/07/06	16	40.24	4	40.05	39.15	12	273	4.38%
2022/07/05	24.1	39.41	29	39.38	40.40	-4.9	277	-1.78%
2022/07/04	0	39.20	0	0.00	38.25	0	271	0.00%
2022/07/01	2	38.90	2	38.93	37.65	0	268	0.00%
2022/06/30	1	40.75	1	39.70	39.70	0	259	0.00%
2022/06/28	6.3	42.41	0	0.00	42.35	6.3	256	2.46%
2022/06/23	1	41.60	1	41.60	41.60	0	261	0.00%
2022/06/22	1	41.90	1	41.80	41.80	0	262	0.00%
2022/06/20	1	42.85	2	42.30	42.00	-1	260	-0.38%
2022/06/17	6	43.97	1	44.20	43.75	5	256	1.95%
2022/06/16	1	45.20	3	45.20	45.00	-2	252	-0.79%
2022/06/15	1	45.80	0	0.00	45.80	1	249	0.40%
2022/06/14	2	45.73	1	45.80	45.80	1	255	0.39%
2022/06/13	1	47.85	0	0.00	46.60	1	252	0.40%
2022/06/10	10	49.05	0	0.00	48.95	10	248	4.02%
2022/06/09	9	49.35	0	0.00	49.45	9	249	3.61%
2022/06/08	0	0.00	1	49.90	49.55	-1	250	-0.40%
2022/06/07	1	50.00	0	0.00	50.00	1	251	0.40%
2022/05/30	0	0.00	15	49.40	49.85	-15	271	-5.52%
2022/05/26	0	0.00	3	48.08	48.05	-3	271	-1.11%
2022/05/25	5	47.40	1	47.70	48.05	4	273	1.46%
2022/05/18	0	0.00	5	49.61	49.45	-5	310	-1.61%
2022/05/17	1	49.25	2	48.50	49.25	-1	328	-0.30%
2022/05/13	2	47.85	0	0.00	48.00	2	333	0.60%
2022/05/12	1	46.85	2	47.48	46.80	-1	335	-0.30%
2022/05/10	1	47.30	1	47.80	48.00	0	336	0.00%
2022/05/09	5	49.02	1	48.00	48.00	4	336	1.19%
2022/05/06	1	49.65	0	0.00	49.55	1	335	0.30%
2022/05/05	37	50.39	1	51.00	50.30	36	336	10.70%
2022/05/04	11	50.10	0	0.00	50.10	11	337	3.26%
2022/05/03	0	0.00	0	50.23	50.40	0	341	0.00%
2022/04/29	0	0.00	5	51.80	50.70	-5	347	-1.44%
2022/04/28	0	0.00	2	49.75	50.40	-2	347	-0.58%
2022/04/27	2	48.53	1	49.00	49.10	1	348	0.29%
2022/04/26	7	50.17	0	0.00	50.10	7	347	2.02%
2022/04/25	2	50.25	1	50.30	50.30	1	358	0.28%
2022/04/22	0	0.00	1	51.60	52.10	-1	359	-0.28%
2022/04/21	0	52.10	0	0.00	51.80	0	369	0.00%
2022/04/20	0	51.80	0	0.00	51.50	0	372	0.01%
2022/04/19	0	0.00	1	51.60	51.30	-1	386	-0.26%
2022/04/18	11	50.62	0	0.00	50.60	11	401	2.74%
2022/04/15	1	51.40	1	51.20	51.20	0	418	0.00%
2022/04/14	0	0.00	0	52.10	51.80	0	448	0.00%
2022/04/13	0	0.00	0	52.30	52.00	0	477	0.00%
2022/04/12	1	51.62	1	52.20	51.30	0	527	0.00%
2022/04/11	11	52.67	1	52.10	52.10	10	664	1.50%
2022/04/07	1	54.40	0	0.00	53.50	1	696	0.14%
2022/03/21	1	55.30	2	55.40	55.40	-1	721	-0.14%
2022/03/17	0	0.00	2	54.55	54.80	-2	729	-0.27%
2022/03/16	11	53.11	0	0.00	53.40	11	727	1.51%
2022/03/15	1	53.70	1	53.40	53.40	0	731	0.00%
2022/03/11	0	54.70	0	0.00	54.30	0	749	0.00%
2022/03/09	0	54.30	1	54.50	53.90	-1	760	-0.13%
2022/03/08	2	53.90	0	0.00	53.40	2	773	0.26%
2022/03/07	1	55.00	0	0.00	55.10	1	781	0.13%
2022/03/02	0	0.00	1	57.00	57.30	-1	836	-0.12%
2022/03/01	1	56.60	20	57.00	57.10	-19	859	-2.21%
2022/02/25	1	55.90	0	0.00	55.90	1	889	0.11%
2022/02/24	0	56.00	1	56.80	55.60	-1	971	-0.10%
2022/02/23	1	57.10	0	0.00	57.20	1	998	0.10%
2022/02/22	0	57.20	1	56.70	56.80	-1	1,033	-0.10%
2022/02/21	0	58.00	0	0.00	58.30	0	1,134	0.00%
2022/02/18	0	58.10	0	0.00	57.90	0	1,185	0.00%
2022/02/17	3	58.20	0	0.00	57.60	3	1,208	0.25%
2022/02/16	0	57.40	0	0.00	57.90	0	1,210	0.00%
2022/02/15	5	56.90	1	56.80	56.50	4	1,213	0.33%
2022/02/14	0	56.40	5	56.32	56.60	-5	1,224	-0.41%
2022/02/11	1	57.30	0	0.00	57.40	1	1,234	0.08%
2022/02/10	0	57.70	0	0.00	57.80	0	1,253	0.00%
2022/02/09	0	57.60	0	0.00	57.80	0	1,272	0.00%
2022/02/08	0	57.20	1	57.20	57.20	-1	1,295	-0.08%
2022/01/25	0	0.00	1	55.20	54.30	-1	1,503	-0.07%
2022/01/24	20	55.20	0	0.00	55.40	20	1,505	1.33%
2022/01/21	20	56.40	0	0.00	56.10	20	1,507	1.33%
2022/01/20	20	56.70	0	0.00	57.10	20	1,516	1.32%
2022/01/18	22	57.29	1	57.50	57.40	21	1,519	1.38%
2022/01/14	41	55.40	0	0.00	55.80	41	1,507	2.72%
2022/01/12	20	56.40	0	0.00	56.50	20	1,500	1.33%
2022/01/11	20	57.50	0	0.00	57.40	20	1,491	1.34%
2022/01/07	5	61.12	7	59.67	59.20	-2	1,465	-0.14%
2022/01/06	41	62.60	2	62.40	61.70	39	1,436	2.71%
2022/01/05	4	63.73	0	0.00	63.80	4	1,418	0.28%
2022/01/04	20	63.32	150	63.97	65.00	-130	1,372	-9.47%	大賣/鉅額交易
2022/01/03	6	62.12	0	0.00	62.00	6	1,237	0.48%
2021/12/30	0	0.00	2	60.70	60.70	-2	1,211	-0.17%
2021/12/29	0	0.00	5	60.48	60.60	-5	1,212	-0.41%
2021/12/28	3	60.70	1	60.70	60.60	2	1,219	0.16%
2021/12/22	0	0.00	1	60.60	60.40	-1	1,251	-0.08%
2021/12/21	1	60.00	0	0.00	60.30	1	1,249	0.08%
2021/12/20	1	59.20	0	0.00	59.20	1	1,247	0.08%
2021/12/17	2	59.70	2	59.50	59.20	0	1,251	0.00%
2021/12/15	0	0.00	2	60.00	59.60	-2	1,253	-0.16%
2021/12/14	3	59.03	1	59.10	58.80	2	1,251	0.16%
2021/12/13	1	60.40	1	60.10	60.20	0	1,246	0.00%
2021/12/10	0	0.00	10	60.05	59.80	-10	1,251	-0.80%
2021/12/09	0	0.00	2	60.60	60.70	-2	1,248	-0.16%
2021/12/08	1	60.70	1	60.60	60.50	0	1,248	0.00%
2021/12/03	0.4	62.90	0	0.00	62.20	0.4	1,241	0.03%
2021/12/02	1	62.40	2	62.50	61.80	-1	1,243	-0.08%
2021/12/01	0	0.00	1	62.50	62.80	-1	1,240	-0.08%
2021/11/30	0	0.00	40	62.75	61.60	-40	1,238	-3.23%
2021/11/29	4	60.83	5	60.62	61.30	-1	1,231	-0.08%
2021/11/26	0	0.00	38	61.34	61.10	-38	1,223	-3.11%
2021/11/25	1	63.60	1	63.60	63.00	0	1,203	0.00%
2021/11/24	12	63.48	10	62.49	63.50	2	1,184	0.17%
2021/11/23	2	62.90	13	63.69	63.00	-11	1,170	-0.94%
2021/11/22	1	62.80	29.2	62.94	62.90	-28.2	1,099	-2.56%
2021/11/19	14	63.15	3	63.23	62.80	11	1,081	1.02%
2021/11/18	20.2	62.81	21	62.92	63.00	-0.9	1,053	-0.08%
2021/11/17	0	0.00	1	61.50	61.10	-1	959	-0.10%
2021/11/16	1	60.10	2	59.75	59.50	-1	923	-0.11%
2021/11/15	1	58.90	2	58.80	59.10	-1	935	-0.11%
2021/11/12	0	0.00	1	58.50	57.90	-1	941	-0.11%
2021/11/11	0	0.00	2	58.60	58.60	-2	961	-0.21%
2021/11/10	1	57.70	1	58.80	58.30	0	976	0.00%
2021/11/09	2	57.45	8	58.13	58.20	-6	999	-0.60%
2021/11/08	3	57.83	3	58.07	57.60	0	992	0.00%
2021/11/05	2	59.55	1	59.70	59.70	1	995	0.10%
2021/11/04	26	59.96	9	60.04	60.20	17	994	1.71%
2021/11/03	14	57.26	4	56.68	58.50	10	913	1.09%
2021/11/02	1	53.10	0	0.00	53.20	1	846	0.12%
2021/11/01	0	0.00	5	53.90	54.50	-5	860	-0.58%
2021/10/27	0	0.00	3	54.10	54.20	-3	901	-0.33%
2021/10/26	1	53.80	0	0.00	53.50	1	930	0.11%
2021/10/25	0	0.00	1	53.70	54.00	-1	966	-0.10%
2021/10/21	1	52.80	0	0.00	52.50	1	1,167	0.09%
2021/10/20	0	0.00	1	53.70	53.00	-1	1,281	-0.08%
2021/10/19	1	53.00	10	52.80	52.70	-9	1,527	-0.59%
2021/10/13	2	50.65	7	50.29	50.40	-5	2,287	-0.22%
2021/10/12	12	51.50	0	0.00	51.70	12	2,368	0.51%
2021/10/08	2	53.45	0	0.00	53.20	2	2,434	0.08%
2021/10/06	2	51.35	4	51.48	51.00	-2	2,799	-0.07%
2021/10/05	3	51.20	3	51.63	52.70	0	2,864	0.00%
2021/10/04	4	52.63	0	0.00	51.30	4	2,966	0.13%
2021/10/01	3	54.00	6	53.87	53.10	-3	3,071	-0.10%
2021/09/30	2	54.85	2	55.40	55.50	0	3,384	0.00%
2021/09/29	2	55.55	4	55.10	55.00	-2	3,480	-0.06%
2021/09/24	0	0.00	1	57.30	57.60	-1	3,579	-0.03%
2021/09/23	0	56.80	0	0.00	56.50	0	3,648	0.00%
2021/09/22	2	56.30	4	56.20	56.20	-2	3,719	-0.05%
2021/09/17	1	57.50	0	0.00	57.50	1	3,722	0.03%
2021/09/16	1	57.10	0	0.00	57.10	1	3,732	0.03%
2021/09/15	1	56.80	0	0.00	56.80	1	3,742	0.03%
2021/09/14	2	58.40	0	0.00	58.00	2	3,751	0.05%
2021/09/13	0	0.00	1	58.30	58.20	-1	3,767	-0.03%
2021/09/10	2	58.60	1	58.60	58.80	1	3,796	0.03%
2021/09/09	1	57.80	2	58.70	58.80	-1	3,841	-0.03%
2021/09/08	20	58.25	0	0.00	58.00	20	3,930	0.51%
2021/09/07	0	0.00	2	59.10	59.00	-2	3,946	-0.05%
2021/09/06	0	0.00	5	59.50	58.40	-5	3,978	-0.13%
2021/09/03	2	60.80	0	0.00	59.70	2	3,978	0.05%
2021/09/02	12	60.31	2	60.10	60.30	10	3,981	0.25%
2021/09/01	2	61.20	4	61.53	61.60	-2	3,991	-0.05%
2021/08/31	3	60.00	1	60.00	60.40	2	3,992	0.05%
2021/08/30	2	60.50	0.4	60.60	60.40	1.6	4,001	0.04%
2021/08/27	3	61.17	3	60.73	60.30	0	4,006	0.00%
2021/08/26	1	60.10	0	0.00	59.90	1	4,001	0.02%
2021/08/25	3	59.93	3	60.17	60.70	0	4,012	0.00%
2021/08/24	32	58.89	1	59.60	58.40	31	4,012	0.77%
2021/08/23	0	0.00	2	58.75	59.30	-2	4,022	-0.05%
2021/08/20	17.1	56.11	1	55.50	57.20	16.1	4,038	0.40%
2021/08/19	5.1	57.66	30	57.47	56.60	-24.9	4,035	-0.62%
2021/08/18	13.2	58.67	1	57.80	60.00	12.2	4,028	0.30%
2021/08/17	26	58.31	0	0.00	57.70	26	4,060	0.64%
2021/08/16	11	59.55	1	60.00	59.70	10	4,066	0.25%
2021/08/13	81	62.23	0	0.00	61.50	81	4,077	1.99%
2021/08/12	3	64.60	1	64.50	64.30	2	4,073	0.05%
2021/08/11	61	64.02	8	63.79	64.00	53	4,100	1.29%
2021/08/10	4	64.70	2	64.90	64.70	2	4,126	0.05%
2021/08/09	4	67.15	2	66.65	66.10	2	4,149	0.05%
2021/08/06	4	68.85	1	68.80	68.50	3	4,176	0.07%
2021/08/05	1	70.10	1	70.00	69.30	0	4,188	0.00%
2021/08/04	12	69.23	0	0.00	68.70	12	4,234	0.28%
2021/08/03	6	69.82	17	69.24	69.10	-11	4,274	-0.26%
2021/08/02	8	68.15	15	67.78	68.70	-7	4,283	-0.16%
2021/07/30	1	68.50	1	69.20	67.80	0	4,328	0.00%
2021/07/29	21	68.42	1	68.90	68.50	20	4,329	0.46%
2021/07/28	17	68.41	4	68.35	68.50	13	4,320	0.30%
2021/07/27	17	75.34	13	74.81	73.40	4	4,285	0.09%
2021/07/26	8	76.99	34	76.29	75.90	-26	4,256	-0.61%
2021/07/23	33	76.20	18	76.53	74.30	15	4,235	0.35%
2021/07/22	32	80.18	44.1	79.17	79.20	-12	4,227	-0.28%
2021/07/21	9	73.80	4	73.88	73.10	5	3,804	0.13%
2021/07/20	6	73.98	6	74.05	73.30	0	3,772	0.00%
2021/07/19	53	75.23	59	75.68	76.00	-6	3,730	-0.16%
2021/07/16	10	73.19	23	74.20	73.90	-13	3,668	-0.35%
2021/07/15	20	72.32	21	72.31	72.20	-1	3,629	-0.03%
2021/07/14	33	73.03	6	72.90	72.80	27	3,654	0.74%
2021/07/13	93.1	74.25	80	75.82	74.30	13.1	3,585	0.36%
2021/07/12	15	72.57	4	72.70	72.70	11	3,359	0.33%
2021/07/09	8	72.65	26.1	72.32	72.20	-18.1	3,319	-0.55%
2021/07/08	6	72.08	14.2	72.28	71.80	-8.2	3,293	-0.25%
2021/07/07	272	71.41	241.2	71.68	71.60	30.8	3,311	0.93%	大買/大賣/
2021/07/06	13	67.37	17	67.75	68.90	-4	3,143	-0.13%
2021/07/02	43	65.50	1	65.70	65.60	42	3,549	1.18%
2021/07/01	28	66.96	9	67.03	65.70	19	3,642	0.52%
2021/06/30	23	67.10	23	68.23	69.00	0	3,678	0.00%
2021/06/29	4	66.93	4	65.55	65.10	0	3,644	0.00%
2021/06/28	0	0.00	7	64.77	64.90	-7	3,595	-0.19%
2021/06/25	1	64.20	0	0.00	64.20	1	3,629	0.03%
2021/06/23	10	63.50	1	63.70	64.00	9	3,697	0.24%
2021/06/22	0	0.00	5	62.90	62.60	-5	3,713	-0.13%
2021/06/21	20	63.15	7	62.80	62.60	13	3,716	0.35%
2021/06/18	2	65.35	0	0.00	65.30	2	3,751	0.05%
2021/06/17	1	64.40	4	66.50	66.80	-3	3,826	-0.08%
2021/06/16	2	63.00	3	63.93	63.70	-1	3,748	-0.03%
2021/06/15	2	62.85	2	63.60	63.40	0	3,738	0.00%
2021/06/11	0	0.00	1	62.10	61.50	-1	3,713	-0.03%
2021/06/10	0	0.00	7	62.13	62.00	-7	3,757	-0.19%
2021/06/09	1	61.70	11	61.76	61.40	-10	3,761	-0.27%
2021/06/08	1	61.10	0	0.00	61.60	1	3,768	0.03%
2021/06/07	15	59.27	0	0.00	60.40	15	3,826	0.39%
2021/06/04	0	0.00	1	60.60	60.40	-1	3,827	-0.03%
2021/06/03	0	0.00	1	61.50	61.40	-1	3,851	-0.03%
2021/06/02	0	0.00	5	61.82	61.00	-5	3,858	-0.13%
2021/05/28	3	61.80	1	61.50	61.40	2	3,872	0.05%
2021/05/27	0	0.00	3	60.57	60.40	-3	3,865	-0.08%
2021/05/26	7	60.37	0	0.00	60.80	7	3,871	0.18%
2021/05/25	2	59.20	6	60.23	61.10	-4	3,874	-0.10%
2021/05/24	3	58.63	2	59.35	58.00	1	3,878	0.03%
2021/05/21	1	59.00	1	60.00	58.70	0	3,914	0.00%
2021/05/20	2	58.75	0	0.00	57.50	2	4,001	0.05%
2021/05/19	7	57.44	5	57.80	58.40	2	4,066	0.05%
2021/05/18	6	54.52	8	55.46	56.70	-2	4,058	-0.05%
2021/05/17	2	53.20	10	52.94	51.60	-8	4,088	-0.20%
2021/05/14	0	0.00	2	58.10	57.10	-2	4,057	-0.05%
2021/05/13	1.1	58.07	1	57.00	56.90	0.1	4,011	0.00%
2021/05/12	6	58.45	5	58.32	57.50	1	3,990	0.03%
2021/05/11	2	65.00	28	65.43	62.00	-26	3,935	-0.66%
2021/05/10	0	0.00	67	67.40	67.30	-67	3,897	-1.72%
2021/05/07	95	69.91	2	68.85	69.00	93	3,889	2.39%
2021/05/06	0	0.00	1	65.60	65.90	-1	3,840	-0.03%
2021/05/05	5	67.28	0	0.00	65.60	5	3,817	0.13%
2021/05/04	4	66.52	5	68.72	67.50	-1	3,813	-0.03%
2021/05/03	4	68.85	152	69.27	68.80	-148	3,789	-3.91%	大賣/鉅額交易
2021/04/29	62	73.87	41	73.90	73.20	21	3,743	0.56%
2021/04/28	49	73.53	82.2	73.50	74.20	-33.2	3,688	-0.90%
2021/04/27	25	71.15	2	70.25	71.20	23	3,497	0.66%
2021/04/26	8	69.16	0	0.00	69.00	8	3,456	0.23%
2021/04/23	4.1	69.04	3	69.10	68.80	1.1	3,462	0.03%
2021/04/22	13	70.25	48	69.53	68.50	-35	3,473	-1.01%
2021/04/21	38	72.67	0	0.00	71.80	38	3,441	1.10%
2021/04/20	17	72.51	6	72.68	73.20	11	3,452	0.32%
2021/04/19	0	0.00	8	70.63	70.30	-8	3,435	-0.23%
2021/04/16	4	69.90	7	70.39	69.70	-3	3,654	-0.08%
2021/04/15	3.1	70.08	0	70.10	70.60	3.1	3,737	0.08%
2021/04/14	1	70.10	0	0.00	69.60	1	3,748	0.03%
2021/04/13	30	73.88	55	71.92	70.60	-25	3,731	-0.67%
2021/04/12	81	75.84	19.1	76.04	74.90	61.9	3,660	1.69%
2021/04/09	43	75.00	17.1	74.54	74.80	25.9	3,529	0.73%
2021/04/08	283.2	72.54	225	73.80	74.50	58.2	3,342	1.74%	大買/大賣/
2021/04/07	33	69.73	30	70.07	70.30	3	3,081	0.10%
2021/04/06	15	69.34	25	69.34	69.90	-10	3,078	-0.32%
2021/04/01	0	0.00	9	67.88	68.20	-9	3,004	-0.30%
2021/03/31	3	67.43	0	0.00	67.40	3	3,007	0.10%
2021/03/30	12	68.08	6	68.45	68.00	6	3,170	0.19%
2021/03/29	4	68.00	102	67.50	68.00	-98	3,158	-3.10%	大賣/
2021/03/26	4	67.10	2	66.70	67.10	2	3,138	0.06%
2021/03/25	7.2	66.40	1	66.00	65.80	6.2	3,161	0.20%
2021/03/24	3	67.33	3	67.30	67.10	0	3,182	0.00%
2021/03/23	3.2	67.32	4	67.73	67.60	-0.8	3,249	-0.02%
2021/03/22	11	67.46	17	66.95	68.20	-6	3,243	-0.19%
2021/03/19	3	64.90	2	65.10	65.00	1	3,258	0.03%
2021/03/18	3	65.90	2	65.70	65.70	1	3,367	0.03%
2021/03/17	3	65.83	2	65.60	65.90	1	3,615	0.03%
2021/03/16	19.6	66.79	43	66.68	66.00	-23.4	3,957	-0.59%
2021/03/12	11	65.00	1	64.70	64.80	10	4,388	0.23%
2021/03/11	5	65.62	28	65.03	65.10	-23	4,451	-0.52%
2021/03/10	24	63.40	0	0.00	63.20	24	4,422	0.54%
2021/03/09	6	64.08	6	63.75	63.30	0	4,489	0.00%
2021/03/08	2	65.10	5	65.12	64.50	-3	4,512	-0.07%
2021/03/04	6	67.88	7	67.37	66.30	-1	4,720	-0.02%
2021/03/03	0	66.55	59	64.76	67.10	-59	4,717	-1.25%
2021/03/02	5	66.72	13	67.25	65.50	-8	4,733	-0.17%
2021/02/26	1	66.80	16	67.01	67.00	-15	4,836	-0.31%
2021/02/25	61.2	67.95	90	67.49	67.90	-28.8	4,996	-0.58%
2021/02/24	92	68.85	29	68.98	67.40	63	5,040	1.25%
2021/02/23	7.2	68.71	7	69.24	69.00	0.2	5,273	0.00%
2021/02/22	25	68.66	16	69.01	69.00	9	5,389	0.17%
2021/02/19	27	65.88	20	65.89	67.00	7	5,353	0.13%
2021/02/18	15	64.36	5	64.24	64.80	10	5,343	0.19%
2021/02/17	60	64.94	9	65.01	64.50	51	5,434	0.94%
2021/02/05	5	61.94	4	61.58	61.60	1	5,467	0.02%
2021/02/04	1	61.60	0	0.00	60.90	1	5,622	0.02%
2021/02/03	2	61.50	4	60.55	60.40	-2	6,063	-0.03%
2021/02/02	1	61.00	1	60.90	60.90	0	6,240	0.00%
2021/02/01	3	59.40	0	0.00	59.90	3	6,368	0.05%
2021/01/29	4	60.98	0	0.00	60.40	4	6,507	0.06%
2021/01/28	3	62.53	1	61.90	61.80	2	6,655	0.03%
2021/01/27	0	0.00	1	62.40	63.10	-1	7,332	-0.01%
2021/01/25	2	64.95	1	63.80	63.70	1	7,649	0.01%
2021/01/22	4	61.93	3	62.73	63.30	1	7,619	0.01%
2021/01/21	5	63.02	4.2	62.17	61.30	0.8	7,605	0.01%
2021/01/20	3	64.77	20	63.09	62.80	-17	7,577	-0.22%
2021/01/19	4	66.88	3	66.67	66.20	1	7,534	0.01%
2021/01/18	1	65.70	7	65.51	66.00	-6	7,539	-0.08%
2021/01/15	11	68.37	6	67.55	67.00	5	7,514	0.07%
2021/01/14	2	68.10	5	68.74	69.00	-3	7,467	-0.04%
2021/01/13	6	68.27	18	68.53	68.30	-12	7,433	-0.16%
2021/01/12	7	68.21	10	67.81	67.20	-3	7,388	-0.04%
2021/01/11	62	70.99	44	70.45	68.90	18	7,324	0.25%
2021/01/08	19	66.78	19	67.07	67.60	0	7,102	0.00%
2021/01/07	4	65.80	8	65.88	65.40	-4	6,988	-0.06%
2021/01/06	11	65.88	1	64.50	64.90	10	6,963	0.14%
2021/01/05	7	66.90	11	67.15	67.00	-4	6,910	-0.06%
2021/01/04	2	66.25	0	0.00	66.20	2	6,848	0.03%
2020/12/31	2	67.30	6	66.82	66.60	-4	6,834	-0.06%
2020/12/30	11	67.09	3	67.17	67.30	8	6,800	0.12%
2020/12/29	10	67.77	10	68.06	66.70	0	6,763	0.00%
2020/12/28	2	66.10	3	66.03	65.80	-1	6,659	-0.02%
2020/12/25	64	66.07	6	66.13	65.80	58	6,631	0.87%
2020/12/24	21	67.83	16	67.11	66.10	5	6,638	0.08%
2020/12/23	5	64.24	12	64.47	64.80	-7	6,457	-0.11%
2020/12/22	4	64.83	5	65.70	63.50	-1	6,439	-0.02%
2020/12/21	13	64.36	23	63.95	64.60	-10	6,415	-0.16%
2020/12/18	18	65.73	8	66.14	65.00	10	6,365	0.16%
2020/12/17	7	65.49	8	66.54	66.50	-1	6,316	-0.02%
2020/12/16	9	67.59	8	67.94	67.30	1	6,240	0.02%
2020/12/15	29	68.48	48	68.30	66.30	-19	6,205	-0.31%
2020/12/14	18	71.96	59	71.59	70.70	-41	6,088	-0.67%
2020/12/11	54	71.09	34.1	70.92	71.60	19.9	6,031	0.33%
2020/12/10	64	70.76	79.1	70.41	70.00	-15.1	5,796	-0.26%
2020/12/09	59.1	69.50	51.1	69.14	70.20	7.9	5,449	0.15%
2020/12/08	5	65.50	4	65.60	65.50	1	4,990	0.02%
2020/12/07	19	66.26	11	65.51	65.20	8	4,955	0.16%
2020/12/04	4	65.43	10	65.95	66.00	-6	4,874	-0.12%
2020/12/03	4	66.23	22.1	66.01	65.30	-18.1	4,855	-0.37%
2020/12/02	9	65.07	7	65.49	64.80	2	4,781	0.04%
2020/12/01	31	66.10	25.1	66.10	65.80	5.9	4,740	0.12%
2020/11/30	15	64.93	23	64.92	64.30	-8	4,559	-0.18%
2020/11/27	3	64.20	2	64.30	64.30	1	4,527	0.02%
2020/11/26	4	63.65	16	63.73	64.30	-12	4,548	-0.26%
2020/11/25	60	63.88	50.2	64.26	63.30	9.8	4,518	0.22%
2020/11/24	29	66.66	43	66.56	65.00	-14	4,402	-0.32%
2020/11/23	10	66.15	28	66.57	66.40	-18	4,245	-0.42%
2020/11/20	59	67.34	27	67.72	66.10	32	4,237	0.75%
2020/11/19	39	65.83	30	65.44	66.40	9	3,957	0.23%
2020/11/18	6	64.58	26	64.12	64.20	-20	3,780	-0.53%
2020/11/17	28	62.99	20	63.21	62.80	8	3,707	0.22%
2020/11/16	13	64.81	9	64.46	64.10	4	3,670	0.11%
2020/11/13	10	64.55	35	65.08	64.50	-25	3,596	-0.70%
2020/11/12	30	64.37	52	64.32	64.20	-22	3,501	-0.63%
2020/11/11	75	65.06	74	64.48	63.90	1	3,355	0.03%
2020/11/10	22	61.68	19	61.34	61.90	3	2,916	0.10%
2020/11/09	86	61.94	66	60.97	60.60	20	2,751	0.73%
2020/11/06	73	61.16	39	60.35	60.10	34	2,648	1.28%
2020/11/05	56	60.65	26	60.64	61.50	30	2,593	1.16%
2020/11/04	74	59.88	132	60.04	60.90	-58	2,456	-2.36%	大賣/
2020/11/03	81	58.44	17	58.50	58.70	64	1,875	3.41%
2020/10/29	0	0.00	1.3	53.08	53.10	-1.3	1,875	-0.07%
2020/10/28	0	0.00	1	54.80	54.00	-1	1,883	-0.05%
2020/10/27	2	55.40	5	55.24	55.40	-3	1,880	-0.16%
2020/10/26	2	55.20	1	55.80	55.80	1	1,880	0.05%
2020/10/22	1	54.80	13	54.41	54.20	-12	1,880	-0.64%
2020/10/21	2	55.45	1	55.70	54.70	1	1,894	0.05%
2020/10/20	4	55.05	3	55.20	55.30	1	1,901	0.05%
2020/10/16	1	54.30	7	55.27	54.10	-6	1,897	-0.32%
2020/10/15	13	54.15	2	54.10	54.20	11	1,874	0.59%
2020/10/14	0	0.00	2	54.15	54.00	-2	1,873	-0.11%
2020/10/13	0	0.00	8	53.88	53.70	-8	1,865	-0.43%
2020/10/12	1	53.20	2	53.05	53.00	-1	1,859	-0.05%
2020/10/08	4	53.83	1	54.30	53.70	3	1,870	0.16%
2020/10/05	2	52.90	0	0.00	52.90	2	1,937	0.10%
2020/09/30	0	0.00	3	52.23	52.90	-3	1,956	-0.15%
2020/09/29	5	53.68	6	53.90	52.10	-1	1,989	-0.05%
2020/09/28	0	0.00	2	51.50	51.50	-2	2,020	-0.10%
2020/09/25	2	50.30	1	50.90	50.80	1	2,054	0.05%
2020/09/24	1	52.10	0	0.00	51.70	1	2,058	0.05%
2020/09/23	2	53.50	1	53.20	53.10	1	2,056	0.05%
2020/09/22	2	53.55	0	0.00	53.60	2	2,063	0.10%
2020/09/21	4	54.43	2	54.95	54.20	2	2,082	0.10%
2020/09/18	11	56.09	18	56.08	55.40	-7	2,081	-0.34%
2020/09/17	1	55.50	4	55.88	55.50	-3	2,063	-0.15%
2020/09/16	30	55.67	14	55.89	55.30	16	2,061	0.78%
2020/09/15	1	54.60	2	55.05	55.00	-1	2,007	-0.05%
2020/09/14	1	53.30	7	53.53	54.50	-6	2,001	-0.30%
2020/09/11	2	53.50	0	0.00	53.20	2	2,004	0.10%
2020/09/09	3	53.87	1	53.40	54.30	2	2,026	0.10%
2020/09/08	0	0.00	7	55.04	53.70	-7	2,034	-0.34%
2020/09/07	1	53.80	1	53.30	53.20	0	2,046	0.00%
2020/09/04	5	53.40	4	53.35	53.90	1	2,070	0.05%
2020/09/03	3	54.67	2	54.80	54.40	1	2,077	0.05%
2020/09/02	5	55.20	3	54.93	54.80	2	2,096	0.10%
2020/09/01	2	55.60	7	55.59	55.50	-5	2,127	-0.24%
2020/08/31	0	0.00	2	54.35	54.00	-2	2,184	-0.09%
2020/08/28	2	53.85	2	54.15	54.10	0	2,332	0.00%
2020/08/27	4	54.23	2	54.10	53.70	2	2,341	0.09%
2020/08/26	4	54.30	5	54.36	54.10	-1	2,335	-0.04%
2020/08/25	3	52.77	2	52.60	52.20	1	2,313	0.04%
2020/08/24	0	0.00	2	51.90	51.80	-2	2,307	-0.09%
2020/08/21	3	51.47	1	51.00	51.80	2	2,312	0.09%
2020/08/20	4	51.25	2	53.05	51.00	2	2,321	0.09%
2020/08/19	8	54.40	2	55.45	54.40	6	2,296	0.26%
2020/08/17	1	55.70	1	55.80	55.50	0	2,278	0.00%
2020/08/13	1	54.60	2	55.20	54.50	-1	2,282	-0.04%
2020/08/12	3	55.27	5	55.44	55.20	-2	2,287	-0.09%
2020/08/11	14	57.59	15	57.35	55.80	-1	2,272	-0.04%
2020/08/10	6	56.73	3	56.57	57.50	3	2,196	0.14%
2020/08/07	13	57.35	23	57.57	57.30	-10	2,208	-0.45%
2020/08/06	21	56.69	20	56.51	56.30	1	2,128	0.05%
2020/08/05	14	55.69	16	55.74	56.70	-2	2,022	-0.10%
2020/08/04	1	51.20	4	51.60	52.00	-3	1,842	-0.16%
2020/08/03	3	51.30	1	51.20	50.50	2	1,865	0.11%
2020/07/30	2	49.95	0	0.00	50.30	2	1,916	0.10%
2020/07/29	0	0.00	6	49.48	49.85	-6	2,048	-0.29%
2020/07/28	3	50.60	1	50.30	49.50	2	2,084	0.10%
2020/07/27	1	51.30	2	52.00	51.60	-1	2,241	-0.04%
2020/07/24	3	52.40	0	0.00	51.70	3	2,265	0.13%
2020/07/23	0	0.00	1	52.80	52.40	-1	2,321	-0.04%
2020/07/22	1	52.70	3	52.83	53.10	-2	2,402	-0.08%
2020/07/21	1	51.90	2.9	52.19	51.60	-1.9	2,443	-0.08%
2020/07/20	4	51.20	0	0.00	51.10	4	2,519	0.16%
2020/07/16	2	52.20	0	0.00	52.30	2	2,682	0.07%
2020/07/15	1	53.00	7	52.46	51.70	-6	2,739	-0.22%
2020/07/14	2	53.30	2	52.80	52.50	0	2,823	0.00%
2020/07/13	12	54.17	15	54.63	55.10	-3	3,018	-0.10%
2020/07/10	9	55.74	23	56.25	53.90	-14	3,143	-0.45%
2020/07/09	1	56.00	2	56.10	55.90	-1	3,138	-0.03%
2020/07/08	5	56.96	0	0.00	56.80	5	3,152	0.16%
2020/07/07	43	57.16	10	57.49	57.90	33	3,248	1.02%
2020/07/06	6	55.97	4	56.15	56.40	2	3,367	0.06%
2020/07/03	2	54.60	0	0.00	54.50	2	3,486	0.06%
2020/07/02	0	0.00	1	55.00	55.00	-1	3,551	-0.03%
2020/07/01	1	54.30	24	54.32	54.40	-23	3,567	-0.64%
2020/06/30	8	53.45	4	53.53	53.80	4	3,573	0.11%
2020/06/29	5	54.10	3	54.20	53.90	2	3,572	0.06%
2020/06/24	1	54.80	6	54.98	54.90	-5	3,583	-0.14%
2020/06/23	4	55.00	1	54.80	54.70	3	3,628	0.08%
2020/06/22	0	0.00	1	55.20	55.00	-1	3,655	-0.03%
2020/06/19	6	55.67	5	55.94	55.00	1	3,710	0.03%
2020/06/18	1	55.20	10	55.65	55.60	-9	3,736	-0.24%
2020/06/17	10	55.58	8	55.65	55.40	2	3,750	0.05%
2020/06/16	5	55.60	3	55.63	56.00	2	3,814	0.05%
2020/06/15	2	54.85	3	55.00	54.50	-1	3,866	-0.03%
2020/06/12	1	54.20	5	54.00	55.40	-4	3,913	-0.10%
2020/06/11	10	57.27	2	56.20	56.20	8	3,952	0.20%
2020/06/10	2	58.35	2	58.90	58.40	0	3,988	0.00%
2020/06/09	19	58.88	2	58.95	58.50	17	4,054	0.42%
2020/06/08	5	58.84	17	58.85	59.00	-12	4,095	-0.29%
2020/06/05	9	58.99	16	59.12	58.90	-7	4,081	-0.17%
2020/06/04	37	58.15	22	58.60	58.10	15	4,023	0.37%
2020/06/03	1	56.60	2	56.40	56.20	-1	3,911	-0.03%
2020/06/02	2	55.65	3	56.03	55.80	-1	3,911	-0.03%
2020/06/01	2	55.95	3	56.43	56.10	-1	3,922	-0.03%
2020/05/27	1	56.00	3	55.53	55.50	-2	4,009	-0.05%
2020/05/26	1	56.10	5	55.74	54.90	-4	4,076	-0.10%
2020/05/25	2	54.40	7	54.43	55.30	-5	4,121	-0.12%
2020/05/22	10	55.35	64	55.26	54.30	-54	4,210	-1.28%
2020/05/21	3	56.33	1	55.90	55.90	2	4,225	0.05%
2020/05/20	5	56.44	3	56.77	55.80	2	4,278	0.05%
2020/05/19	2	55.70	1	55.80	55.80	1	4,295	0.02%
2020/05/18	4	55.00	0	0.00	54.20	4	4,394	0.09%
2020/05/15	1	56.90	1	56.10	55.60	0	4,578	0.00%
2020/05/14	0	0.00	21	56.20	56.10	-21	4,569	-0.46%
2020/05/13	1	57.30	4	57.30	58.40	-3	4,561	-0.07%
2020/05/12	1	57.90	2	57.50	57.90	-1	4,570	-0.02%
2020/05/11	53	58.64	2	57.90	58.20	51	4,593	1.11%
2020/05/08	4	58.40	5	57.92	57.50	-1	4,647	-0.02%
2020/05/07	4	58.53	23	58.56	58.70	-19	4,641	-0.41%
2020/05/06	11	58.16	26	58.55	58.40	-15	4,650	-0.32%
2020/05/05	14	60.47	21	59.48	59.00	-7	4,665	-0.15%
2020/05/04	0	0.00	21	58.15	58.40	-21	4,627	-0.45%
2020/04/30	21	60.54	8	60.58	59.80	13	4,720	0.28%
2020/04/29	6	57.87	4	58.03	58.30	2	4,621	0.04%
2020/04/28	5	58.20	7	58.00	57.50	-2	4,640	-0.04%
2020/04/27	33	58.07	13	57.85	57.50	20	4,619	0.43%
2020/04/24	3	56.77	3	56.90	56.50	0	4,558	0.00%
2020/04/23	2	56.60	13	56.89	56.50	-11	4,548	-0.24%
2020/04/22	51	56.17	42	56.71	57.20	9	4,547	0.20%
2020/04/21	6	55.85	9	55.49	54.80	-3	4,497	-0.07%
2020/04/20	5	56.92	6	56.90	56.90	-1	4,586	-0.02%
2020/04/17	10	57.40	15	56.14	55.70	-5	4,595	-0.11%
2020/04/16	90	58.07	78	57.04	57.00	12	4,567	0.26%
2020/04/15	58	54.82	41	56.14	56.90	17	4,479	0.38%
2020/04/14	7	51.70	6	51.75	51.80	1	4,516	0.02%
2020/04/13	2	50.90	5	51.28	50.20	-3	4,737	-0.06%
2020/04/10	11	53.08	8	53.26	51.80	3	4,886	0.06%
2020/04/09	45	52.43	30	52.20	51.60	15	5,264	0.28%
2020/04/08	26	48.52	22	49.36	50.70	4	5,168	0.08%
2020/04/07	4	45.81	62	46.48	46.10	-58	5,205	-1.11%
2020/04/06	2	43.25	8	43.30	43.60	-6	5,481	-0.11%
2020/04/01	0	0.00	5	42.20	42.50	-5	5,782	-0.09%
2020/03/31	2	42.25	2	42.55	42.00	0	6,199	0.00%
2020/03/30	0	0.00	2	41.03	42.00	-2	6,628	-0.03%
2020/03/27	3	42.55	4	43.33	41.80	-1	6,880	-0.01%
2020/03/26	3	41.12	5	41.00	42.05	-2	6,853	-0.03%
2020/03/25	10	42.58	4	42.56	42.00	6	6,947	0.09%
2020/03/24	4	40.31	1	40.00	40.35	3	6,946	0.04%
2020/03/23	0	0.00	1	37.50	37.60	-1	6,914	-0.01%
2020/03/20	12	38.04	38	38.52	38.65	-26	6,902	-0.38%
2020/03/19	17	35.21	8	37.46	35.15	9	6,846	0.13%
2020/03/18	23	40.78	0	0.00	39.05	23	6,788	0.34%
2020/03/17	2	41.80	3	41.92	41.00	-1	6,745	-0.01%
2020/03/16	3	45.43	9	46.66	43.80	-6	6,691	-0.09%
2020/03/13	80	46.28	9	46.89	47.20	71	6,648	1.07%
2020/03/12	5	53.36	13	54.35	51.30	-8	6,626	-0.12%
2020/03/11	3	58.07	18	58.19	56.70	-15	6,598	-0.23%
2020/03/10	2	56.30	8	56.66	58.90	-6	6,611	-0.09%
2020/03/09	6	58.07	1	59.00	57.40	5	6,692	0.07%
2020/03/06	2	60.40	5	60.52	60.20	-3	6,939	-0.04%
2020/03/05	6	60.83	4	60.88	61.20	2	6,938	0.03%
2020/03/04	3	60.20	122	59.67	60.20	-119	6,922	-1.72%	大賣/鉅額交易
2020/03/03	5	62.20	1	62.50	61.10	4	6,896	0.06%
2020/03/02	15	61.33	1	61.50	61.50	14	6,899	0.20%
2020/02/27	11	61.00	25	61.40	60.60	-14	6,896	-0.20%
2020/02/26	15	65.91	22	65.03	64.60	-7	6,821	-0.10%
2020/02/25	33	67.15	21	66.58	66.70	12	6,763	0.18%
2020/02/24	9	65.78	0	0.00	66.10	9	6,677	0.13%
2020/02/21	16	67.09	8	67.40	66.70	8	6,655	0.12%
2020/02/20	23	67.47	27	67.19	67.00	-4	6,595	-0.06%
2020/02/19	31	67.58	33	67.39	67.60	-2	6,554	-0.03%
2020/02/18	27	67.32	65	66.84	68.00	-38	6,440	-0.59%
2020/02/17	3	64.60	0	0.00	64.80	3	6,253	0.05%
2020/02/14	4	65.20	2	65.40	65.20	2	6,305	0.03%
2020/02/13	11	64.52	1	64.40	64.40	10	6,280	0.16%
2020/02/12	20	65.07	3	65.33	65.50	17	6,278	0.27%
2020/02/11	14	65.66	0	0.00	65.20	14	6,244	0.22%
2020/02/10	5	63.74	17	63.78	64.00	-12	6,183	-0.19%
2020/02/07	12	63.68	8	64.88	63.60	4	6,187	0.06%
2020/02/06	9	65.08	12	65.13	64.50	-3	6,158	-0.05%
2020/02/05	23	64.91	17	64.87	64.00	6	6,112	0.10%
2020/02/04	15	64.05	14	64.51	65.20	1	6,057	0.02%
2020/02/03	8	58.00	28	57.14	60.50	-20	5,954	-0.34%
2020/01/31	11	62.33	5	62.60	61.30	6	5,894	0.10%
2020/01/30	6	63.33	1	63.30	62.40	5	5,865	0.09%
2020/01/20	0	0.00	3	69.63	69.30	-3	5,826	-0.05%
2020/01/17	8	70.09	7	70.03	69.70	1	5,830	0.02%
2020/01/16	39	70.75	47	70.44	70.20	-8	5,867	-0.14%
2020/01/15	12	70.12	5	69.70	69.40	7	5,798	0.12%
2020/01/14	8	70.41	32	70.35	70.50	-24	5,765	-0.42%
2020/01/13	10	67.54	58	66.93	68.30	-48	5,727	-0.84%
2020/01/10	9	68.48	41	69.11	68.30	-32	5,671	-0.56%
2020/01/09	14	69.96	37	69.98	68.70	-23	5,628	-0.41%
2020/01/08	53	68.54	29	68.01	68.90	24	5,564	0.43%
2020/01/07	33.1	67.79	151	67.34	67.00	-117.9	5,492	-2.15%	大賣/鉅額交易
2020/01/06	24	72.60	19	71.74	72.50	5	5,285	0.09%
2020/01/03	138	73.82	89	73.16	72.00	49	5,151	0.95%	大買/
2020/01/02	10	70.91	17	70.74	70.60	-7	4,706	-0.15%
2019/12/31	18	71.62	118	71.89	71.10	-100	4,680	-2.14%	大賣/
2019/12/30	59	71.78	59	71.77	72.10	0	4,579	0.00%
2019/12/27	69	69.11	205	67.91	69.70	-136	4,286	-3.17%	大賣/鉅額交易
2019/12/26	133	68.00	110	68.67	66.90	23	4,099	0.56%	大買/大賣/
2019/12/25	98	65.13	79	65.23	67.60	19	4,031	0.47%
2019/12/24	51	62.58	70	62.66	62.60	-19	3,940	-0.48%
2019/12/23	15	60.25	0	0.00	60.50	15	3,961	0.38%
2019/12/20	31	61.72	16	61.52	60.70	15	3,944	0.38%
2019/12/19	6	60.30	8	60.43	60.40	-2	3,818	-0.05%
2019/12/17	1	59.30	9	59.50	59.10	-8	3,754	-0.21%
2019/12/16	1	59.00	6	58.77	59.50	-5	3,745	-0.13%
2019/12/13	3	58.37	1	58.20	58.10	2	3,737	0.05%
2019/12/12	4	59.05	2	58.80	58.70	2	3,761	0.05%
2019/12/11	4	59.80	3	59.70	59.40	1	3,745	0.03%
2019/12/10	6	59.73	4	59.58	59.30	2	3,738	0.05%
2019/12/09	8	61.26	7	60.64	60.40	1	3,723	0.03%
2019/12/06	4	60.25	4	60.43	60.40	0	3,669	0.00%
2019/12/05	8	60.51	39	60.60	60.00	-31	3,643	-0.85%
2019/12/04	39	60.78	9	60.96	60.00	30	3,623	0.83%
2019/12/03	47	60.10	61	60.60	60.50	-14	3,554	-0.39%
2019/12/02	2	57.40	4	57.13	57.10	-2	3,278	-0.06%
2019/11/29	1	56.60	0	0.00	56.70	1	3,289	0.03%
2019/11/28	3	57.93	1	57.90	57.20	2	3,378	0.06%
2019/11/27	6	57.45	4	58.03	58.10	2	3,546	0.06%
2019/11/26	3	57.33	0	0.00	57.20	3	3,513	0.09%
2019/11/22	1	55.00	1	54.80	55.00	0	3,514	0.00%
2019/11/21	30	54.10	1	54.70	54.70	29	3,549	0.82%
2019/11/20	1	56.60	0	0.00	55.40	1	3,538	0.03%
2019/11/18	1	56.80	0	0.00	56.60	1	3,543	0.03%
2019/11/15	0	0.00	3	56.43	56.80	-3	3,554	-0.08%
2019/11/14	17	56.96	1	56.60	56.60	16	3,565	0.45%
2019/11/13	5	57.66	1	58.20	57.20	4	3,560	0.11%
2019/11/12	1	55.80	2	55.85	55.90	-1	3,506	-0.03%
2019/11/11	2	55.45	1	56.60	54.70	1	3,513	0.03%
2019/11/08	15	57.37	0	0.00	57.30	15	3,494	0.43%
2019/11/07	11	58.10	3	57.93	57.50	8	3,502	0.23%
2019/11/06	2	58.50	1	59.20	58.80	1	3,506	0.03%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/01	2	58.70	2	59.30	58.70	0	3,585	0.00%
2019/10/31	1	61.50	1	61.10	59.90	0	3,564	0.00%
2019/10/30	1	60.30	1	60.30	60.20	0	3,557	0.00%
2019/10/29	2	59.50	2	60.60	59.80	0	3,573	0.00%
2019/10/24	4	61.80	12	62.18	62.00	-8	3,672	-0.22%
2019/10/23	0	0.00	4	60.78	60.80	-4	3,605	-0.11%
2019/10/22	3	61.20	8	61.00	60.70	-5	3,608	-0.14%
2019/10/21	3	61.00	5	61.20	61.50	-2	3,595	-0.06%
2019/10/18	0	0.00	1	59.70	59.70	-1	3,504	-0.03%
2019/10/17	0	0.00	2	59.25	59.90	-2	3,499	-0.06%
2019/10/16	6	60.07	9	59.69	59.40	-3	3,496	-0.09%
2019/10/15	5	61.48	8	61.85	61.20	-3	3,445	-0.09%
2019/10/14	0	0.00	6	60.93	60.90	-6	3,342	-0.18%
2019/10/09	1	60.00	1	60.80	60.80	0	3,319	0.00%
2019/10/08	3	60.87	10	60.12	59.80	-7	3,280	-0.21%
2019/10/07	3	60.97	5	61.06	60.50	-2	3,234	-0.06%
2019/10/04	12	60.94	15	61.14	60.40	-3	3,199	-0.09%
2019/10/03	29	59.79	3	59.87	60.30	26	3,164	0.82%
2019/10/02	27	60.56	14	60.81	60.80	13	3,158	0.41%
2019/10/01	49	62.19	42	61.90	61.70	7	3,055	0.23%
2019/09/27	34	58.94	36	59.06	59.70	-2	2,837	-0.07%
2019/09/26	14	57.19	23	56.64	56.80	-9	2,554	-0.35%
2019/09/25	6	53.90	4	54.00	53.90	2	2,294	0.09%
2019/09/24	12	54.54	1	55.40	54.50	11	2,353	0.47%
2019/09/23	0	0.00	1	55.00	54.90	-1	2,358	-0.04%
2019/09/20	3	54.50	5	54.48	54.40	-2	2,380	-0.08%
2019/09/19	1	54.60	0	0.00	54.30	1	2,388	0.04%
2019/09/18	0	0.00	0.5	54.80	54.60	-0.5	2,424	-0.02%
2019/09/17	7	55.76	3	55.23	54.80	4	2,495	0.16%
2019/09/16	4.2	54.01	0	0.00	54.30	4.2	2,507	0.17%
2019/09/12	4	55.15	7	54.60	54.40	-3	2,709	-0.11%
2019/09/11	3	53.93	1	54.00	54.30	2	2,733	0.07%
2019/09/10	13	53.41	3	53.37	53.50	10	2,749	0.36%
2019/09/06	0	0.00	1	54.90	54.40	-1	2,813	-0.04%
2019/09/05	7	55.71	8	55.85	55.40	-1	2,799	-0.04%
2019/09/04	6	55.12	7	55.16	55.00	-1	2,758	-0.04%
2019/09/03	6	55.20	24	54.97	54.90	-18	2,772	-0.65%
2019/09/02	10	56.12	32	56.27	55.70	-22	2,768	-0.79%
2019/08/30	60	54.64	32	55.01	55.50	28	2,728	1.03%
2019/08/29	11.1	50.75	1	50.60	50.80	10.1	2,588	0.39%
2019/08/28	1	50.60	1	51.50	51.00	0	2,681	0.00%
2019/08/27	18	50.49	19	50.70	49.95	-1	2,687	-0.04%
2019/08/26	4	51.28	25	50.40	50.40	-21	2,699	-0.78%
2019/08/23	1	53.40	0	0.00	53.40	1	2,700	0.04%
2019/08/22	7	53.87	1	55.10	53.40	6	2,760	0.22%
2019/08/21	0.3	54.40	0	0.00	54.40	0.3	2,823	0.01%
2019/08/20	40	54.71	3	54.30	54.10	37	2,937	1.26%
2019/08/19	9	53.97	10	54.82	54.90	-1	2,962	-0.03%
2019/08/16	2	52.60	68	52.84	53.30	-66	3,011	-2.19%
2019/08/15	52	52.81	3	52.67	52.30	49	3,164	1.55%
2019/08/14	6	54.47	0	0.00	53.90	6	3,327	0.18%
2019/08/13	1	54.50	1	54.20	54.10	0	3,330	0.00%
2019/08/12	4	55.33	1	55.10	55.30	3	3,338	0.09%
2019/08/08	2	54.55	88	54.76	54.80	-86	3,355	-2.56%
2019/08/07	2	55.50	99	55.32	54.10	-97	3,384	-2.87%
2019/08/06	28	56.00	9	56.41	56.70	19	3,379	0.56%
2019/08/05	14	60.18	23	59.68	58.70	-9	3,380	-0.27%
2019/08/02	19	61.70	24	61.93	61.50	-5	3,378	-0.15%
2019/08/01	12	63.25	12	63.01	63.00	0	3,399	0.00%
2019/07/31	10	63.29	7.1	62.89	62.80	2.9	3,433	0.08%
2019/07/30	37	64.15	43	63.42	63.30	-6	3,413	-0.18%
2019/07/29	13	61.78	0	0.00	61.50	13	3,285	0.40%
2019/07/26	2.1	61.72	4	62.30	62.00	-1.9	3,304	-0.06%
2019/07/25	1	61.50	2	62.00	62.00	-1	3,310	-0.03%
2019/07/24	14	61.99	1	62.20	61.70	13	3,357	0.39%
2019/07/23	0	0.00	2	61.00	61.10	-2	3,424	-0.06%
2019/07/22	2	60.45	4	60.43	60.20	-2	3,426	-0.06%
2019/07/19	3	61.27	11	61.27	61.20	-8	3,447	-0.23%
2019/07/18	0	0.00	7	61.59	61.00	-7	3,461	-0.20%
2019/07/17	2	62.45	0	0.00	62.40	2	3,486	0.06%
2019/07/16	1	63.50	1	63.50	63.10	0	3,515	0.00%
2019/07/15	2	62.30	5	62.58	62.70	-3	3,559	-0.08%
2019/07/12	2	63.60	2	63.55	63.60	0	3,669	0.00%
2019/07/11	10	64.10	1	63.90	63.30	9	3,844	0.23%
2019/07/10	22	63.52	21	63.70	63.70	1	3,869	0.03%
2019/07/09	3	67.27	40	67.19	67.10	-37	3,870	-0.96%
2019/07/08	15	68.71	22	68.89	68.30	-7	3,891	-0.18%
2019/07/05	6	70.32	3	70.20	70.30	3	4,010	0.07%
2019/07/04	54	70.31	18.3	70.25	70.10	35.8	4,133	0.86%
2019/07/03	19.2	68.45	15	68.62	68.10	4.2	4,279	0.10%
2019/07/02	1.1	67.70	4	67.73	67.70	-2.9	4,259	-0.07%
2019/07/01	2	67.40	7	67.79	67.80	-5	4,317	-0.12%
2019/06/28	1	66.60	1	66.50	66.50	0	4,294	0.00%
2019/06/27	7	66.87	4	66.85	66.60	3	4,358	0.07%
2019/06/26	5	66.60	4	66.60	66.60	1	4,468	0.02%
2019/06/25	19	66.38	16	66.76	66.30	3	4,476	0.07%
2019/06/24	10	67.31	10	67.36	67.60	0	4,471	0.00%
2019/06/21	13	65.98	14	65.82	66.00	-1	4,425	-0.02%
2019/06/20	23	66.84	23	66.70	66.50	0	4,435	0.00%
2019/06/19	1	64.30	2	64.50	64.50	-1	4,492	-0.02%
2019/06/18	4	64.70	0	0.00	63.60	4	4,496	0.09%
2019/06/17	5	64.08	3	64.40	64.90	2	4,512	0.04%
2019/06/14	3	64.07	5	63.46	63.50	-2	4,501	-0.04%
2019/06/12	6	63.23	11	63.00	62.90	-5	4,576	-0.11%
2019/06/11	120	62.59	17	62.97	63.40	103	4,600	2.24%	大買/鉅額交易
2019/06/10	7	62.91	5	63.10	62.90	2	4,604	0.04%
2019/06/06	21	61.67	3	61.87	61.80	18	4,652	0.39%
2019/06/05	16	65.63	23	65.06	64.10	-7	4,644	-0.15%
2019/06/04	56	66.01	47	65.43	65.10	9	4,667	0.19%
2019/06/03	16	63.82	17	64.04	64.40	-1	4,618	-0.02%
2019/05/31	12	64.35	19	64.09	63.80	-7	4,631	-0.15%
2019/05/30	17	64.01	19	63.41	63.90	-2	4,632	-0.04%
2019/05/29	15	63.30	18	62.94	63.50	-3	4,663	-0.06%
2019/05/28	20	64.19	25	62.78	62.70	-5	4,810	-0.10%
2019/05/27	30	65.98	27	66.11	65.20	3	4,898	0.06%
2019/05/24	14	64.83	12	64.24	64.40	2	4,895	0.04%
2019/05/23	9	64.50	2	64.50	64.10	7	5,218	0.13%
2019/05/22	77	67.53	120	67.24	65.90	-43	5,268	-0.82%	大賣/
2019/05/21	100	65.23	44	65.04	66.00	56	5,385	1.04%
2019/05/20	16	62.28	11	61.70	61.40	5	5,363	0.09%
2019/05/17	5	61.72	3	61.43	61.60	2	5,665	0.04%
2019/05/16	3	61.97	2	62.70	61.40	1	5,849	0.02%
2019/05/15	18	62.99	3	62.73	63.50	15	6,244	0.24%
2019/05/14	1	58.30	2	58.80	60.40	-1	6,722	-0.01%
2019/05/13	4	60.78	16	61.76	60.10	-12	6,998	-0.17%
2019/05/10	11	64.38	1	64.80	62.70	10	6,989	0.14%
2019/05/09	4	64.85	30	64.64	63.60	-26	6,969	-0.37%
2019/05/08	7	66.16	45	66.11	66.20	-38	6,954	-0.55%
2019/05/07	1	69.00	1	69.40	68.80	0	6,982	0.00%
2019/05/06	10	69.03	3	69.23	68.20	7	7,101	0.10%
2019/05/03	2	70.60	0	0.00	71.00	2	7,100	0.03%
2019/05/02	5	69.56	2	69.80	70.00	3	7,104	0.04%
2019/04/30	14	69.17	3	69.27	69.70	11	7,143	0.15%
2019/04/29	17	69.05	14	68.97	69.00	3	7,263	0.04%
2019/04/26	7	72.30	0	0.00	72.20	7	7,232	0.10%
2019/04/25	10	72.09	6	72.52	72.90	4	7,294	0.05%
2019/04/24	11	73.25	12	73.71	73.20	-1	7,325	-0.01%
2019/04/23	17	73.65	26	73.82	73.60	-9	7,418	-0.12%
2019/04/22	15	75.76	13	75.72	75.70	2	7,419	0.03%
2019/04/19	9	76.07	10	76.57	76.00	-1	7,626	-0.01%
2019/04/18	71	76.61	63	77.96	75.60	8	7,724	0.10%
2019/04/17	37	77.28	44	77.63	76.80	-7	7,822	-0.09%
2019/04/16	14	75.85	26	75.93	75.70	-12	7,674	-0.16%
2019/04/15	0	0.00	3	75.60	75.60	-3	7,676	-0.04%
2019/04/12	52	76.31	26	76.72	75.00	26	7,733	0.34%
2019/04/11	27	78.22	61	77.70	76.60	-34	7,723	-0.44%
2019/04/10	43	77.50	42	77.37	76.80	1	7,584	0.01%
2019/04/09	104	77.05	110	78.52	76.60	-6	7,474	-0.08%	大買/大賣/
2019/04/08	10	75.05	21	74.34	73.60	-11	7,278	-0.15%
2019/04/03	5	74.36	17	74.22	74.40	-12	7,305	-0.16%
2019/04/02	8	73.35	1	72.80	72.60	7	7,269	0.10%
2019/04/01	10	74.38	4	73.20	73.20	6	7,294	0.08%
2019/03/29	18	74.04	5	74.56	74.00	13	7,264	0.18%
2019/03/28	5	72.80	10	73.10	73.10	-5	7,276	-0.07%
2019/03/27	2	73.15	1	72.80	73.40	1	7,382	0.01%
2019/03/26	15	72.77	3	72.57	72.30	12	7,429	0.16%
2019/03/25	13	72.79	2	72.85	72.00	11	7,489	0.15%
2019/03/22	21	74.71	27	74.76	74.70	-6	7,512	-0.08%
2019/03/21	7	72.59	7	72.79	72.80	0	7,397	0.00%
2019/03/20	5	71.30	7	71.86	72.30	-2	7,516	-0.03%
2019/03/19	15	71.97	0	0.00	71.30	15	7,632	0.20%
2019/03/18	5	72.10	7	71.94	71.90	-2	7,771	-0.03%
2019/03/15	12	71.95	8	72.68	71.60	4	7,938	0.05%
2019/03/14	13	71.82	11	71.12	71.00	2	8,057	0.02%
2019/03/13	1	71.60	3	71.77	71.90	-2	8,353	-0.02%
2019/03/12	20	71.63	8.1	71.91	71.70	11.9	8,516	0.14%
2019/03/11	4	69.68	4	70.48	71.50	0	8,893	0.00%
2019/03/08	15	69.53	17	68.87	69.60	-2	8,968	-0.02%
2019/03/07	4.1	70.72	5	72.40	70.50	-0.9	9,192	-0.01%
2019/03/06	2	73.05	2	73.30	72.40	0	9,738	0.00%
2019/03/05	6	72.33	17	72.54	72.20	-11	10,232	-0.11%
2019/03/04	30	72.61	24	72.33	73.60	6	10,311	0.06%
2019/02/27	36	72.37	328	72.18	71.80	-292	10,333	-2.83%	大賣/鉅額交易
2019/02/26	12	77.65	10	77.85	76.30	2	10,247	0.02%
2019/02/25	13	76.91	9	77.74	76.50	4	10,412	0.04%
2019/02/22	45	78.83	302	78.79	77.10	-257	10,600	-2.42%	大賣/鉅額交易
2019/02/21	14	77.28	10.1	77.00	78.10	3.9	10,469	0.04%
2019/02/20	47	77.92	64	78.22	76.70	-17	10,503	-0.16%
2019/02/19	39	76.54	12	76.93	76.10	27	10,694	0.25%
2019/02/18	330	77.75	143	76.62	76.60	187	10,690	1.75%	大買/大賣/鉅額交易
2019/02/15	109	73.58	81	73.98	73.60	28	10,588	0.26%	大買/
2019/02/14	269	76.81	101	76.67	76.40	168	10,592	1.59%	大買/大賣/鉅額交易
2019/02/13	364	74.83	86.6	74.27	75.90	277.4	10,412	2.66%	大買/鉅額交易
2019/02/12	22	66.20	60.5	66.04	69.00	-38.5	10,240	-0.38%
2019/02/11	1	62.80	3	62.40	62.80	-2	10,454	-0.02%
2019/01/30	47	62.39	7	61.97	61.90	40	10,752	0.37%
2019/01/29	4	62.05	0	0.00	62.10	4	11,015	0.04%
2019/01/28	7	64.37	8	63.18	62.80	-1	11,318	-0.01%
2019/01/25	10	63.70	25	63.30	63.30	-15	11,926	-0.13%
2019/01/24	4	62.43	1	63.20	62.00	3	12,113	0.02%
2019/01/23	9	62.32	6	62.08	62.50	3	12,250	0.02%
2019/01/22	31	63.03	25	62.61	62.60	6	12,402	0.05%
2019/01/21	30	64.05	29	63.98	63.70	1	12,520	0.01%
2019/01/18	5	61.80	10	61.45	62.20	-5	12,571	-0.04%
2019/01/17	13	62.37	19	62.05	61.20	-6	12,676	-0.05%
2019/01/16	15	61.93	8	62.01	61.80	7	12,751	0.05%
2019/01/15	12	62.34	21	62.19	61.90	-9	12,833	-0.07%
2019/01/14	10	60.71	10	61.02	60.80	0	12,870	0.00%
2019/01/11	76	62.65	49	62.29	61.00	27	13,041	0.21%
2019/01/10	32	60.78	20	60.77	60.60	12	12,973	0.09%
2019/01/09	34	61.44	28	61.66	61.90	6	13,042	0.05%
2019/01/08	0	0.00	14	57.08	57.30	-14	13,120	-0.11%
2019/01/07	2	56.40	13	56.76	56.60	-11	13,515	-0.08%
2019/01/04	44	55.05	23	54.93	54.90	21	13,604	0.15%
2019/01/03	19	57.78	57	58.30	57.10	-38	13,685	-0.28%
2019/01/02	18	59.51	17	59.35	59.00	1	13,958	0.01%
2018/12/28	13	60.26	17	60.70	59.90	-4	14,233	-0.03%
2018/12/27	27	61.05	27	61.44	60.50	0	14,413	0.00%
2018/12/26	46	60.57	48	60.94	59.00	-2	14,462	-0.01%
2018/12/25	35	60.33	39	59.96	60.10	-4	14,485	-0.03%
2018/12/24	8	61.89	10	61.75	62.10	-2	14,527	-0.01%
2018/12/22	5	61.74	5	62.18	61.30	0	14,512	0.00%
2018/12/21	35	61.86	28	61.10	63.00	7	14,582	0.05%
2018/12/20	37	61.49	36	61.25	60.00	1	14,517	0.01%
2018/12/19	13	64.38	11	64.92	63.60	2	14,507	0.01%
2018/12/18	9.1	63.91	20	64.15	63.90	-10.9	14,503	-0.08%
2018/12/17	20	65.45	21	65.81	65.60	-1	14,519	-0.01%
2018/12/14	28	65.32	11	64.87	65.50	17	14,576	0.12%
2018/12/13	48	67.20	21	67.28	67.10	27	14,561	0.19%
2018/12/12	24	68.75	27	68.66	68.80	-3	14,521	-0.02%
2018/12/11	34	67.60	28	67.93	66.70	6	14,434	0.04%
2018/12/10	61	65.36	84	65.06	67.20	-23	14,491	-0.16%
2018/12/07	31	69.05	30	69.29	69.70	1	14,415	0.01%
2018/12/06	50	68.96	63	70.53	67.30	-13	14,448	-0.09%
2018/12/05	61	73.15	280	73.13	73.00	-219	14,263	-1.54%	大賣/鉅額交易
2018/12/04	198	76.70	133	76.88	75.50	65	14,275	0.46%	大買/大賣/
2018/12/03	6	75.47	36	74.41	76.40	-30	14,102	-0.21%
2018/11/30	50	69.28	33.1	69.37	69.50	16.9	14,155	0.12%
2018/11/29	207	68.27	289	67.98	68.10	-82	14,093	-0.58%	大買/大賣/
2018/11/28	299	63.52	136	63.66	65.30	163	13,716	1.19%	大買/大賣/鉅額交易
2018/11/27	22	59.26	21	59.12	59.40	1	13,348	0.01%
2018/11/26	8	58.45	18	58.55	58.60	-10	13,347	-0.07%
2018/11/23	16	57.54	26	57.93	57.80	-10	13,458	-0.07%
2018/11/22	76	58.71	40	60.01	57.00	36	13,528	0.27%
2018/11/21	66	58.85	45	58.20	59.40	21	13,579	0.15%
2018/11/20	90	57.69	17	57.95	57.30	73	13,537	0.54%
2018/11/19	6	57.60	10	57.37	57.10	-4	13,560	-0.03%
2018/11/16	50	56.80	35	57.66	56.40	15	13,824	0.11%
2018/11/15	8	54.65	20	54.93	55.00	-12	13,509	-0.09%
2018/11/14	30	54.83	31	55.07	54.00	-1	13,510	-0.01%
2018/11/13	36	54.36	57	54.54	55.10	-21	13,492	-0.16%
2018/11/12	83	55.72	11	55.65	55.60	72	13,591	0.53%
2018/11/09	42	57.25	38	57.17	57.70	4	13,746	0.03%
2018/11/08	87	59.49	77	59.18	56.20	10	13,654	0.07%
2018/11/07	10	55.36	41.1	55.01	58.80	-31.1	13,455	-0.23%
2018/11/06	34	55.92	20	56.89	53.50	14	13,424	0.10%
2018/11/05	29	57.07	18	57.27	58.00	11	13,464	0.08%
2018/11/02	139	57.46	170	57.54	56.40	-31	13,495	-0.23%	大買/大賣/
2018/11/01	106	53.10	92	53.71	54.60	14	13,223	0.11%	大買/
2018/10/31	41	48.72	71	49.27	49.65	-30	13,172	-0.23%
2018/10/30	35	45.70	60	45.78	45.15	-25	13,202	-0.19%
2018/10/29	48	49.00	36	48.45	48.30	12	13,405	0.09%
2018/10/26	79	49.54	63	49.10	49.05	16	13,523	0.12%
2018/10/25	25.1	48.01	41	48.71	47.80	-15.9	13,503	-0.12%
2018/10/24	48	53.82	35	54.02	53.00	13	13,826	0.09%
2018/10/23	26	56.00	30	56.06	54.70	-4	13,862	-0.03%
2018/10/22	45	57.80	26	57.67	58.40	19	13,929	0.14%
2018/10/19	31	55.76	38	55.24	57.90	-7	14,209	-0.05%
2018/10/18	44	58.04	31	57.95	58.00	13	14,162	0.09%
2018/10/17	21	57.91	24	57.88	56.90	-3	14,390	-0.02%
2018/10/16	49	58.16	35	57.73	57.80	14	14,596	0.10%
2018/10/15	74	57.14	42	57.54	57.80	32	14,590	0.22%
2018/10/12	16	51.40	48	53.76	54.90	-32	14,413	-0.22%
2018/10/11	42	50.40	122	50.95	49.95	-80	14,518	-0.55%	大賣/
2018/10/09	52	55.25	47	55.25	55.50	5	14,567	0.03%
2018/10/08	106	57.74	34	58.57	56.10	72	14,440	0.50%	大買/
2018/10/05	67	64.02	26	66.88	61.90	41	14,459	0.28%
2018/10/04	72	69.66	42	69.17	68.70	30	14,508	0.21%
2018/10/03	21.1	74.19	37	73.33	70.00	-15.9	14,560	-0.11%
2018/10/02	28	77.05	46	77.66	75.80	-18	14,654	-0.12%
2018/10/01	10	76.29	3	76.97	76.30	7	14,752	0.05%
2018/09/28	74	77.37	25	77.09	76.50	49	15,013	0.33%
2018/09/27	42	78.71	22	79.03	77.70	20	15,134	0.13%
2018/09/26	26	80.51	26	81.38	80.30	0	15,307	0.00%
2018/09/25	29	80.02	66	79.97	79.60	-37	15,622	-0.24%
2018/09/21	65	79.59	39	79.62	79.90	26	15,790	0.16%
2018/09/20	32.1	77.92	11	78.32	77.40	21.1	15,855	0.13%
2018/09/19	7	80.91	19	81.54	78.00	-12	15,957	-0.08%
2018/09/18	33	80.47	7	81.70	80.30	26	15,856	0.16%
2018/09/17	8	83.39	8	83.79	83.60	0	15,751	0.00%
2018/09/14	109	83.64	92	83.43	84.40	17	15,694	0.11%	大買/
2018/09/13	47	83.56	51	81.34	80.50	-4	15,481	-0.03%
2018/09/12	133	81.86	144	81.40	81.80	-11	15,370	-0.07%	大買/大賣/
2018/09/11	80	88.19	86	88.12	86.60	-6	15,159	-0.04%
2018/09/10	30	88.69	67	87.88	88.40	-37	15,010	-0.25%
2018/09/07	76	89.14	59	87.37	88.60	17	14,819	0.11%
2018/09/06	48	92.28	30	93.05	91.00	18	14,583	0.12%
2018/09/05	33.9	94.76	26	95.68	93.50	7.9	14,461	0.05%
2018/09/04	45	92.84	83	93.13	93.50	-38	14,730	-0.26%
2018/09/03	100	91.08	101	89.76	90.80	-1	14,981	-0.01%	大賣/
2018/08/31	24	97.53	28	97.69	97.50	-4	15,276	-0.03%
2018/08/30	73	98.79	33	98.15	98.80	40	15,272	0.26%
2018/08/29	60	96.76	66	97.33	97.20	-6	15,241	-0.04%
2018/08/28	112	96.46	76	96.74	96.00	36	15,145	0.24%	大買/
2018/08/27	15	92.13	43	91.99	95.80	-28	14,889	-0.19%
2018/08/24	39	87.72	33	87.14	87.10	6	14,728	0.04%
2018/08/23	141	86.30	154.8	87.77	85.00	-13.8	14,686	-0.09%	大買/大賣/
2018/08/22	15	92.73	28	91.88	91.80	-13	14,458	-0.09%
2018/08/21	30	95.17	27	95.19	94.50	3	14,496	0.02%
2018/08/20	85	94.57	77	94.66	96.00	8	14,706	0.05%
2018/08/17	244	98.46	98	97.08	93.20	146	14,600	1.00%	大買/鉅額交易
2018/08/16	108	98.45	59	98.22	96.50	49	14,343	0.34%	大買/
2018/08/15	29	94.68	57	94.97	93.70	-28	14,006	-0.20%
2018/08/14	77	96.29	65	96.08	99.10	12	13,826	0.09%
2018/08/13	29	94.84	35	95.13	91.40	-6	13,564	-0.04%
2018/08/10	58	106.53	87	106.76	101.50	-29	13,345	-0.22%
2018/08/09	21	110.95	17	111.91	111.00	4	13,078	0.03%
2018/08/08	77	113.68	111	114.28	111.00	-34	12,792	-0.27%	大賣/
2018/08/07	127	110.55	98	113.45	116.50	29	12,515	0.23%	大買/
2018/08/06	65	108.79	27	108.74	106.00	38	12,378	0.31%
2018/08/03	52	106.56	32	105.38	108.50	20	12,942	0.15%
2018/08/02	66	106.30	76	104.32	104.50	-10	13,054	-0.08%
2018/08/01	21	113.90	28	113.04	112.00	-7	13,076	-0.05%
2018/07/31	225	112.32	216	112.03	113.50	9	13,251	0.07%	大買/大賣/
2018/07/30	18	115.92	36	118.25	112.50	-18	13,021	-0.14%
2018/07/27	82	125.94	53	125.46	125.00	29	13,037	0.22%
2018/07/26	47	120.77	47	120.43	125.00	0	12,983	0.00%
2018/07/25	29	114.62	25	115.02	116.00	4	12,712	0.03%
2018/07/24	116	113.80	102	114.25	114.50	14	12,613	0.11%	大買/大賣/
2018/07/23	87	107.01	136	107.22	112.00	-49	12,326	-0.40%	大賣/
2018/07/20	23	107.13	46	110.02	102.00	-23	11,957	-0.19%
2018/07/19	58	112.81	73	112.97	113.00	-15	11,726	-0.13%
2018/07/18	81	122.48	58	122.72	114.50	23	11,576	0.20%
2018/07/17	52	124.91	57	124.92	126.00	-5	11,432	-0.04%
2018/07/16	58	133.36	18	133.39	129.00	40	11,294	0.35%
2018/07/13	191	142.83	57	141.82	137.00	134	11,314	1.18%	大買/鉅額交易
2018/07/12	103	134.40	45	137.17	141.50	58	11,102	0.52%	大買/
2018/07/11	24.1	131.49	19	131.00	129.00	5.1	11,253	0.05%
2018/07/10	11	132.73	23	133.02	137.00	-12	11,309	-0.11%
2018/07/09	533	130.20	47	129.35	127.00	486	11,156	4.36%	大買/鉅額交易
2018/07/06	57	130.13	28	129.55	124.00	29	11,024	0.26%
2018/07/05	34	132.87	37	132.19	127.00	-3	10,757	-0.03%
2018/07/04	22	132.66	17	132.62	135.50	5	10,634	0.05%
2018/07/03	121	136.47	207	133.63	135.00	-86	10,392	-0.83%	大買/大賣/
2018/07/02	22	129.30	35	126.59	130.00	-13	9,974	-0.13%
2018/06/29	20	118.90	35	119.03	118.50	-15	9,761	-0.15%
2018/06/28	73	115.33	82	117.24	113.50	-9	9,638	-0.09%
2018/06/27	1	113.00	23	112.65	113.50	-22	9,556	-0.23%
2018/06/26	19	102.47	5.9	103.89	108.50	13.1	9,576	0.14%
2018/06/25	0	0.00	2	103.50	103.50	-2	9,658	-0.02%
2018/06/22	0	0.00	1	99.00	99.00	-1	9,813	-0.01%
2018/06/21	0	0.00	36	99.62	98.40	-36	9,867	-0.36%
2018/06/20	0	0.00	2	98.55	98.00	-2	10,072	-0.02%
2018/06/19	1	108.50	16	109.25	108.50	-15	10,238	-0.15%
2018/06/15	0	0.00	16	107.94	111.00	-16	10,374	-0.15%
2018/06/14	1	106.00	55	109.00	111.50	-54	10,494	-0.51%
2018/06/13	4	107.25	24	112.25	106.00	-20	10,469	-0.19%
2018/06/12	153	120.90	143	120.64	117.50	10	10,462	0.10%	大買/大賣/
2018/06/11	156	114.49	312	118.92	121.50	-156	10,078	-1.55%	大買/大賣/鉅額交易
2018/06/08	123	106.71	93	107.37	110.50	30	9,620	0.31%	大買/
2018/06/07	41	98.52	24	100.28	100.50	17	9,151	0.19%
2018/06/06	43	87.39	40	89.18	91.40	3	9,048	0.03%
2018/06/05	7	82.86	7	82.74	83.10	0	8,885	0.00%
2018/06/04	55	84.69	48	83.41	83.80	7	8,791	0.08%
2018/06/01	48	81.59	57	82.00	81.60	-9	8,678	-0.10%
2018/05/31	85	81.90	187	83.38	80.50	-102	8,610	-1.18%	大賣/鉅額交易
2018/05/30	31	84.32	152	83.60	82.90	-121	8,463	-1.43%	大賣/鉅額交易
2018/05/29	42	87.88	28	88.72	87.50	14	8,294	0.17%
2018/05/28	84	86.44	38	87.07	88.30	46	8,104	0.57%
2018/05/25	5	81.00	27	80.91	83.20	-22	7,759	-0.28%
2018/05/24	18	78.71	6	77.90	77.80	12	7,697	0.16%
2018/05/23	7	76.43	14	74.89	76.00	-7	7,684	-0.09%
2018/05/22	24	81.64	33	81.21	81.00	-9	7,632	-0.12%
2018/05/21	26	75.80	13	76.79	79.20	13	7,568	0.17%
2018/05/18	8	72.49	10	71.84	72.00	-2	7,525	-0.03%
2018/05/17	13	72.71	18.4	71.60	71.60	-5.4	7,472	-0.07%
2018/05/16	22	80.76	10	81.94	79.50	12	7,454	0.16%
2018/05/15	22	83.33	43.2	84.60	83.00	-21.2	7,414	-0.29%
2018/05/14	35	81.81	84	82.25	82.50	-49	7,340	-0.67%
2018/05/11	96	82.79	138.6	83.79	78.10	-42.6	7,240	-0.59%	大賣/
2018/05/10	129	79.36	99	79.78	81.90	30	6,556	0.46%	大買/
2018/05/09	175	72.74	78	70.94	74.50	97	6,089	1.59%	大買/
2018/05/08	149.4	66.33	100	66.55	67.80	49.4	5,792	0.85%	大買/
2018/05/07	160	62.34	189	62.69	64.90	-29	5,424	-0.53%	大買/大賣/
2018/05/04	56	60.10	67.3	59.89	59.00	-11.3	5,194	-0.22%
2018/05/03	18.2	56.43	10	57.41	58.30	8.2	5,012	0.16%
2018/05/02	98	56.72	89	56.36	58.10	9	4,902	0.18%
2018/04/30	9	52.69	0	0.00	53.10	9	4,896	0.18%
2018/04/27	40	54.13	53	54.96	55.60	-13	4,914	-0.26%
2018/04/26	24	51.55	13	52.02	51.00	11	4,957	0.22%
2018/04/25	31	52.04	31	52.86	52.40	0	4,934	0.00%
2018/04/24	31	55.68	15	56.09	53.80	16	4,885	0.33%
2018/04/23	15	58.70	11	58.32	58.00	4	4,803	0.08%
2018/04/20	27.3	57.85	106	56.96	57.10	-78.7	4,745	-1.66%	大賣/
2018/04/19	60.3	60.13	71.4	60.82	58.60	-11.1	4,687	-0.24%
2018/04/18	30	56.92	27	57.37	57.80	3	4,472	0.07%
2018/04/17	60	58.38	55.2	57.84	56.70	4.8	4,396	0.11%
2018/04/16	38	55.71	52	56.24	58.00	-14	4,006	-0.35%
2018/04/13	1	52.90	3	53.03	52.80	-2	3,838	-0.05%
2018/04/12	7	54.11	2	55.05	52.80	5	3,967	0.13%
2018/04/11	10	53.70	1	55.00	52.50	9	4,005	0.22%
2018/04/10	16	54.59	122	53.05	53.40	-106	4,108	-2.58%	大賣/鉅額交易
2018/04/09	0	51.00	1	51.70	51.00	-1	4,150	-0.02%
2018/04/03	5	50.64	1	50.30	52.00	4	4,158	0.10%
2018/04/02	15	51.00	16	51.41	51.20	-1	4,176	-0.02%
2018/03/31	70	50.87	46	51.82	51.00	24	4,171	0.58%
2018/03/30	121	53.50	179	54.03	51.60	-58	4,201	-1.38%	大買/大賣/
2018/03/29	43.2	53.11	8	52.94	52.80	35.2	4,121	0.85%
2018/03/28	44	53.58	20	53.23	52.80	24	4,244	0.57%
2018/03/27	75	52.58	58	53.12	54.70	17	4,394	0.39%
2018/03/26	10	50.72	6	51.03	50.00	4	4,284	0.09%
2018/03/23	75	50.72	91	51.69	50.40	-16	4,280	-0.37%
2018/03/22	289	51.09	44	51.36	51.00	245	4,205	5.83%	大買/鉅額交易
2018/03/21	40	47.52	46	47.29	48.10	-6	4,166	-0.14%
2018/03/20	102	47.08	114	45.32	45.05	-12	4,033	-0.30%	大買/大賣/
2018/03/19	70	44.59	40	44.58	44.90	30	3,944	0.76%
2018/03/16	9	44.56	6	44.83	44.30	3	3,940	0.08%
2018/03/15	123	45.19	16	44.53	45.50	107	3,915	2.73%	大買/鉅額交易
2018/03/14	51	42.95	52	43.21	42.75	-1	3,848	-0.03%
2018/03/13	0	0.00	102	42.64	42.60	-102	3,873	-2.63%	大賣/鉅額交易
2018/03/12	85	42.92	6	42.82	42.70	79	3,876	2.04%
2018/03/09	1	42.55	21	43.00	42.50	-20	3,900	-0.51%
2018/03/08	72	42.97	111	42.93	43.20	-39	3,919	-1.00%	大賣/
2018/03/07	50	43.05	2	43.05	42.70	48	3,925	1.22%
2018/03/06	4	43.00	4	42.81	42.75	0	3,992	0.00%
2018/03/05	5	44.78	22	44.59	43.65	-17	4,016	-0.42%
2018/03/02	6	43.67	1	43.70	43.65	5	4,049	0.12%
2018/02/27	3	43.30	3	43.85	42.90	0	4,388	0.00%
2018/02/26	2	43.50	2	43.10	43.50	0	4,529	0.00%
2018/02/23	8	44.37	14	44.44	43.15	-6	4,519	-0.13%
2018/02/22	13	43.77	13	43.98	43.85	0	4,563	0.00%
2018/02/21	13	43.90	3	43.40	44.00	10	4,575	0.22%
2018/02/12	2	41.75	1	41.75	42.00	1	4,573	0.02%
2018/02/09	5	39.75	10	40.59	40.50	-5	4,606	-0.11%
2018/02/08	1	41.60	99.5	41.38	41.60	-98.5	4,675	-2.11%
2018/02/07	6	42.02	6	42.00	42.00	0	4,637	0.00%
2018/02/06	42	41.51	24.1	40.45	40.30	17.9	4,610	0.39%
2018/02/05	2.1	43.84	156	44.21	44.70	-153.9	4,547	-3.38%	大賣/鉅額交易
2018/02/02	2	45.40	9	45.07	45.10	-7	4,535	-0.15%
2018/02/01	7	44.44	9	45.04	44.30	-2	4,498	-0.04%
2018/01/31	8	44.22	8	44.35	44.00	0	4,489	0.00%
2018/01/30	1	43.50	15	44.40	43.90	-14	4,491	-0.31%
2018/01/29	8	44.60	8	44.19	44.95	0	4,479	0.00%
2018/01/26	3	43.73	3	43.42	43.30	0	4,482	0.00%
2018/01/25	14	44.65	17	45.10	44.30	-3	4,479	-0.07%
2018/01/24	77	46.50	63	46.21	45.75	14	4,462	0.31%
2018/01/23	24	45.08	24	45.55	44.95	0	4,327	0.00%
2018/01/22	48	45.05	42	44.43	45.95	6	4,281	0.14%
2018/01/19	5	43.80	52	43.44	43.80	-47	4,164	-1.13%
2018/01/18	12	41.81	10	41.60	41.60	2	4,152	0.05%
2018/01/17	4	41.61	12	41.25	41.45	-8	4,178	-0.19%
2018/01/16	24	42.28	12	42.90	42.40	12	4,167	0.29%
2018/01/15	5	41.38	37	42.78	41.35	-32	4,170	-0.77%
2018/01/12	92	42.57	6	42.45	42.40	86	4,154	2.07%
2018/01/11	10	43.13	208	42.58	42.50	-198	4,154	-4.77%	大賣/鉅額交易
2018/01/10	7	43.12	0	0.00	42.95	7	4,151	0.17%
2018/01/09	20	42.59	29	42.98	43.80	-9	4,210	-0.21%
2018/01/08	27.5	45.06	55	44.77	44.70	-27.5	4,152	-0.66%
2018/01/05	8	41.17	64	42.07	43.40	-56	4,013	-1.40%
2018/01/04	40	41.74	7	41.91	41.55	33	3,936	0.84%
2018/01/03	20	40.45	132	40.81	40.85	-112	3,841	-2.92%	大賣/鉅額交易
2018/01/02	0	0.00	1	38.20	38.65	-1	3,734	-0.03%