信昌電 (6173)-元大-竹科券商分點個股進出

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
42.50
漲跌
▲0.05
漲幅
+0.12%
成交量
208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:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

信昌電 (6173)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	1	42.80	0	0.00	42.50	1	357	0.28%
2024/11/19	1	42.85	0	0.00	42.80	1	366	0.27%
2024/11/13	0	0.00	2	43.20	43.80	-2	383	-0.52%
2024/11/12	0	0.00	1	44.20	43.70	-1	393	-0.25%
2024/11/08	1	44.80	0	0.00	44.90	1	405	0.25%
2024/11/07	0	0.00	0.2	45.20	45.70	-0.2	414	-0.04%
2024/11/06	1	44.85	0	0.00	44.90	1	420	0.24%
2024/11/05	0	0.00	2	44.88	44.90	-2	433	-0.46%
2024/11/01	0.1	46.10	0	0.00	45.35	0.1	477	0.01%
2024/10/30	0	0.00	2	45.50	45.15	-2	486	-0.41%
2024/10/29	0	0.00	10	46.95	46.60	-10	484	-2.07%
2024/10/24	0.1	47.60	0	0.00	48.00	0.1	518	0.03%
2024/10/11	2	47.13	3	47.70	47.80	-1	1,087	-0.09%
2024/10/09	1	48.00	0	0.00	47.50	1	1,161	0.09%
2024/10/08	31	48.47	1	48.25	48.70	30	1,165	2.57%
2024/10/01	1	47.30	0	0.00	47.40	1	1,243	0.08%
2024/09/30	2	48.08	0	0.00	48.00	2	1,252	0.16%
2024/09/26	13	49.11	1	49.30	48.55	12	1,295	0.93%
2024/09/13	0	0.00	7	47.65	48.10	-7	2,065	-0.34%
2024/09/06	1	45.80	0	0.00	45.95	1	2,112	0.05%
2024/09/04	0	0.00	2	45.90	45.90	-2	2,113	-0.09%
2024/09/02	0	48.90	1	49.15	49.00	-1	2,118	-0.05%
2024/08/29	0	0.00	1	48.00	48.35	-1	2,126	-0.05%
2024/08/26	0.1	49.00	0	0.00	48.55	0.1	2,187	0.00%
2024/08/21	1	48.20	0	0.00	48.50	1	2,233	0.04%
2024/08/19	1	48.00	0	0.00	47.85	1	2,224	0.04%
2024/08/13	0	0.00	0.2	47.80	48.00	-0.2	2,220	-0.01%
2024/08/09	1	48.25	0	0.00	47.30	1	2,212	0.05%
2024/08/05	0	0.00	1	44.70	44.75	-1	2,186	-0.05%
2024/07/31	1	51.70	1	51.20	50.70	0	2,365	0.00%
2024/07/30	2	49.20	0	0.00	49.65	2	2,408	0.08%
2024/07/29	1	50.40	3	50.00	48.75	-2	2,405	-0.08%
2024/07/26	0	0.00	4	50.15	50.30	-4	2,397	-0.17%
2024/07/23	1	52.10	0	0.00	51.20	1	2,389	0.04%
2024/07/22	5	51.36	4	51.65	50.90	1	2,373	0.04%
2024/07/19	7	54.60	18	53.73	52.40	-11	2,353	-0.47%
2024/07/18	0	0.00	10	56.17	56.10	-10	2,306	-0.43%
2024/07/17	40	58.17	20	58.36	57.80	20	2,262	0.88%
2024/07/16	12	56.39	13	56.16	57.00	-1	2,038	-0.05%
2024/07/12	1	54.80	0.1	54.50	53.90	0.9	1,854	0.05%
2024/07/11	4	55.08	2	55.10	55.30	2	1,827	0.11%
2024/07/09	1	51.90	0.2	51.70	52.40	0.9	1,754	0.05%
2024/07/08	0	0.00	7	52.30	52.60	-7	1,738	-0.40%
2024/07/05	3	54.23	0	0.00	54.20	3	1,722	0.17%
2024/07/04	7.1	53.06	0	0.00	53.20	7.1	1,681	0.42%
2024/07/03	1	52.90	0.1	52.60	52.90	0.9	1,676	0.05%
2024/07/02	0	0.00	0.1	52.20	52.10	-0.1	1,673	-0.01%
2024/07/01	4.2	53.89	0	0.00	53.40	4.2	1,659	0.25%
2024/06/28	0.1	55.00	0	0.00	54.90	0.1	1,659	0.01%
2024/06/27	0	0.00	1	53.10	53.00	-1	1,679	-0.06%
2024/06/25	13	55.92	5	54.78	55.10	8	1,612	0.50%
2024/06/24	139.2	57.20	137	56.87	56.60	2.2	1,459	0.15%	大買/大賣/
2024/06/21	0	0.00	3	52.43	54.00	-3	1,155	-0.26%
2024/06/20	0	0.00	5	49.70	51.00	-5	987	-0.51%
2024/06/19	0	0.00	5.1	49.25	49.05	-5.1	966	-0.52%
2024/06/12	0	0.00	1	48.40	48.65	-1	897	-0.11%
2024/06/06	0	0.00	2	48.45	48.35	-2	895	-0.22%
2024/06/05	0	0.00	1	49.50	49.10	-1	890	-0.11%
2024/06/03	0	0.00	7	50.00	49.80	-7	897	-0.78%
2024/05/31	3	49.70	2	50.20	49.20	1	892	0.11%
2024/05/29	0	0.00	2	48.80	48.75	-2	852	-0.23%
2024/05/28	1	49.35	2	49.30	49.00	-1	848	-0.12%
2024/05/27	13	48.64	5	48.82	48.25	8	836	0.96%
2024/05/24	1	47.25	0	0.00	47.50	1	817	0.12%
2024/05/23	1	46.50	0	0.00	46.50	1	816	0.12%
2024/05/22	1	47.35	0	0.00	47.45	1	818	0.12%
2024/05/14	1	47.00	0	0.00	46.55	1	823	0.12%
2024/05/13	0	0.00	3	46.43	46.30	-3	824	-0.36%
2024/05/09	0	0.00	1	48.00	47.20	-1	814	-0.12%
2024/05/08	1	48.15	0	0.00	47.85	1	805	0.12%
2024/05/07	2	47.58	3	47.83	47.80	-1	795	-0.13%
2024/05/06	8	50.21	11	48.42	48.05	-3	770	-0.39%
2024/05/03	0	0.00	1.2	49.05	49.05	-1.2	593	-0.20%
2024/04/19	0.1	43.50	0	0.00	42.95	0.1	650	0.02%
2024/04/16	0.1	44.15	0	0.00	43.40	0.1	645	0.02%
2024/04/12	0.1	46.34	0	0.00	46.05	0.1	649	0.02%
2024/04/11	0	46.15	0	0.00	45.95	0	649	0.00%
2024/04/09	0.2	47.50	4	47.40	47.10	-3.8	653	-0.58%
2024/03/29	1	46.00	0	0.00	45.40	1	559	0.18%
2024/03/27	2	44.80	0	0.00	44.85	2	545	0.37%
2024/03/22	0	0.00	1	44.75	44.90	-1	572	-0.17%
2024/03/08	0	0.00	1	44.45	44.65	-1	736	-0.14%
2024/03/01	0	46.62	0	0.00	46.50	0	1,243	0.00%
2024/02/29	4	46.50	0	0.00	46.70	4	1,283	0.31%
2024/02/21	0	0.00	0.2	46.60	46.30	-0.2	1,374	-0.01%
2024/02/15	0	0.00	1	45.10	45.75	-1	1,375	-0.07%
2024/02/05	0	45.55	0	0.00	44.60	0	1,376	0.00%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/22	0	0.00	2	46.45	46.45	-2	1,610	-0.12%
2024/01/17	2	46.75	0	0.00	46.50	2	1,555	0.13%
2024/01/09	1	46.00	0	0.00	45.85	1	1,522	0.07%
2024/01/05	1	46.80	0	0.00	46.75	1	1,508	0.07%
2024/01/04	5	47.18	0	0.00	46.90	5	1,513	0.33%
2023/12/26	0	0.00	1	48.95	48.95	-1	1,500	-0.07%
2023/12/25	10	48.70	0	0.00	48.65	10	1,499	0.67%
2023/12/22	0	0.00	10	49.40	48.90	-10	1,501	-0.67%
2023/12/12	1	51.00	0	0.00	50.80	1	1,445	0.07%
2023/12/11	10	51.90	2	51.85	51.80	8	1,438	0.56%
2023/12/05	0	0.00	1	51.70	52.10	-1	1,405	-0.07%
2023/12/04	1	53.50	1	53.80	53.00	0	1,415	0.00%
2023/12/01	12	54.52	5	54.14	54.60	7	1,404	0.50%
2023/11/30	1	54.60	0	0.00	54.50	1	1,446	0.07%
2023/11/29	18	54.71	19	54.86	54.80	-1	1,577	-0.06%
2023/11/28	22	51.78	8.2	52.10	52.50	13.8	1,449	0.95%
2023/11/27	3	48.35	3	49.00	49.00	0	1,337	0.00%
2023/11/24	5	48.94	18	49.21	48.55	-13	1,305	-1.00%
2023/11/15	0.1	45.90	0	0.00	45.60	0.1	1,304	0.00%
2023/11/14	2	45.30	0	0.00	45.35	2	1,317	0.15%
2023/11/13	3	46.10	0	0.00	45.75	3	1,326	0.23%
2023/11/10	0	0.00	1	46.50	46.35	-1	1,326	-0.08%
2023/11/09	0	0.00	1	47.55	47.30	-1	1,330	-0.08%
2023/11/08	0	0.00	1	48.65	48.30	-1	1,325	-0.08%
2023/11/07	1	48.05	0	0.00	48.05	1	1,311	0.08%
2023/11/06	0	0.00	3	48.60	48.40	-3	1,283	-0.23%
2023/11/03	4	48.16	4	48.01	48.10	0	1,258	0.00%
2023/11/02	0	0.00	1.1	47.24	46.85	-1.1	1,214	-0.09%
2023/11/01	3	46.97	1	46.75	45.75	2	1,159	0.17%
2023/10/24	0	0.00	1.1	45.12	45.65	-1.1	1,089	-0.10%
2023/10/17	3.1	45.55	0	0.00	44.70	3.1	1,102	0.28%
2023/10/16	1	44.80	0	0.00	45.00	1	1,114	0.09%
2023/10/04	1	44.40	0	0.00	45.00	1	1,142	0.09%
2023/09/28	0	0.00	1	45.55	45.75	-1	1,156	-0.09%
2023/09/27	0	0.00	1	45.40	45.55	-1	1,186	-0.08%
2023/09/25	1	46.45	0	0.00	46.05	1	1,186	0.08%
2023/09/22	1	45.80	0	0.00	46.45	1	1,185	0.08%
2023/09/21	2	45.85	0	0.00	45.60	2	1,187	0.17%
2023/09/20	1	48.15	3	47.30	46.65	-2	1,178	-0.17%
2023/09/19	1	49.55	0.1	49.14	48.50	0.9	1,160	0.08%
2023/09/18	3	50.17	0.1	50.20	50.10	2.9	1,146	0.26%
2023/09/15	1	48.80	1	49.55	49.15	0	1,141	0.00%
2023/09/14	1	49.05	1	49.25	49.35	0	1,138	0.00%
2023/09/12	0	0.00	5	49.10	48.70	-5	1,173	-0.43%
2023/09/11	0.1	48.65	0	0.00	48.10	0.1	1,207	0.01%
2023/09/08	1	49.60	0	0.00	49.75	1	1,202	0.08%
2023/09/07	1	50.00	2	50.70	50.20	-1	1,190	-0.08%
2023/09/06	6	51.28	5	51.30	51.10	1	1,165	0.09%
2023/09/05	7	51.79	6	52.48	52.10	1	1,139	0.09%
2023/09/04	23	53.30	15	52.41	51.80	8	1,068	0.75%
2023/09/01	2	51.55	7	51.49	51.10	-5	852	-0.59%
2023/08/30	1.1	46.55	0	0.00	46.50	1.1	726	0.15%
2023/08/28	0	0.00	1	44.90	45.55	-1	721	-0.14%
2023/08/25	1	46.05	1	45.45	45.05	0	673	0.00%
2023/08/18	2	44.30	1	43.75	43.85	1	634	0.16%
2023/08/17	0	0.00	1.5	43.80	43.70	-1.5	623	-0.24%
2023/08/15	1	42.55	0	0.00	42.25	1	621	0.16%
2023/08/04	0	0.00	1	40.15	40.25	-1	667	-0.15%
2023/07/26	1	40.20	0	0.00	39.60	1	843	0.12%
2023/07/25	0.2	40.20	0	0.00	40.20	0.2	837	0.03%
2023/07/24	0	0.00	28	39.85	39.90	-28	833	-3.36%
2023/07/19	1	42.20	0	0.00	42.20	1	819	0.12%
2023/07/13	11	44.24	0	0.00	43.15	11	790	1.39%
2023/07/12	7	44.30	0	0.00	43.60	7	782	0.89%
2023/07/10	10	44.56	0	0.00	44.20	10	803	1.25%
2023/07/07	0	0.00	2	43.50	44.30	-2	813	-0.25%
2023/07/05	2	44.45	1	44.00	44.30	1	823	0.12%
2023/06/28	0	0.00	13	42.50	42.40	-13	783	-1.66%
2023/06/26	0	0.00	2	43.05	42.95	-2	783	-0.26%
2023/06/15	0.2	44.55	0	0.00	44.85	0.2	731	0.03%
2023/06/07	0	0.00	3	42.90	43.25	-3	694	-0.43%
2023/06/05	0	0.00	26	44.32	44.00	-26	692	-3.76%
2023/06/02	0	0.00	2	43.58	44.00	-2	679	-0.29%
2023/05/30	12	42.57	0	0.00	42.60	12	675	1.78%
2023/05/29	1	42.90	0	0.00	43.30	1	677	0.15%
2023/05/26	4	42.50	1	43.00	42.50	3	686	0.44%
2023/05/25	8	42.90	0	0.00	42.90	8	692	1.16%
2023/05/24	2	43.00	2	43.18	43.20	0	696	0.00%
2023/05/22	1	42.65	1	43.10	43.20	0	718	0.00%
2023/05/18	1.1	42.64	0	0.00	42.70	1.1	808	0.14%
2023/05/16	2	41.53	0	0.00	42.00	2	797	0.25%
2023/05/08	7	44.10	10.3	43.88	43.50	-3.3	725	-0.45%
2023/05/05	0	0.00	9	41.86	42.00	-9	618	-1.45%
2023/05/03	1	38.05	0	0.00	38.10	1	634	0.16%
2023/04/26	1	38.05	0	0.00	38.20	1	641	0.16%
2023/04/25	1	38.05	1	38.05	38.05	0	640	0.00%
2023/04/24	1	39.10	0	0.00	39.15	1	636	0.16%
2023/04/21	2	39.20	0	0.00	39.05	2	636	0.31%
2023/04/20	0.1	40.20	0	0.00	40.05	0.1	630	0.01%
2023/04/19	1	40.85	0	0.00	40.40	1	630	0.16%
2023/04/18	0	0.00	5	41.15	41.15	-5	628	-0.80%
2023/04/13	1	42.10	11	41.43	41.25	-10	614	-1.63%
2023/04/10	12	41.00	4	40.95	40.35	8	567	1.41%
2023/04/06	0	39.43	0	0.00	39.20	0	541	0.00%
2023/03/31	0.1	40.05	0	0.00	39.45	0.1	540	0.02%
2023/03/24	0	0.00	5	39.55	39.55	-5	544	-0.92%
2023/03/21	1	39.20	0	0.00	39.40	1	547	0.18%
2023/03/20	1	39.05	0	0.00	38.85	1	548	0.18%
2023/03/17	5	38.40	0	0.00	39.35	5	548	0.91%
2023/03/14	0	0.00	3	39.10	38.95	-3	556	-0.54%
2023/03/10	1	39.40	6	40.53	39.50	-5	553	-0.90%
2023/03/09	2	41.98	0	0.00	41.70	2	542	0.37%
2023/03/07	3	42.63	0	0.00	42.15	3	531	0.56%
2023/03/01	1	42.05	0	0.00	42.05	1	503	0.20%
2023/02/22	1	42.25	0	0.00	42.55	1	473	0.21%
2023/02/21	3	42.47	2	42.90	43.05	1	469	0.21%
2023/02/20	2	42.50	0	0.00	43.05	2	457	0.44%
2023/02/17	5	42.05	10.3	42.64	43.00	-5.3	439	-1.20%
2023/02/16	4	40.99	4.3	41.04	41.05	-0.3	379	-0.08%
2023/02/15	1	38.95	1	38.90	38.30	0	331	0.00%
2023/02/13	0	0.00	3	37.00	37.65	-3	324	-0.92%
2023/02/10	3	37.90	0	0.00	37.35	3	329	0.91%
2023/02/06	0	0.00	2	38.15	38.30	-2	336	-0.60%
2023/02/03	2	39.15	0	0.00	39.05	2	337	0.59%
2023/02/01	3	38.22	1	38.50	38.40	2	311	0.64%
2023/01/11	1	35.00	0	0.00	35.20	1	280	0.36%
2022/12/12	0	0.00	1	35.10	35.50	-1	287	-0.35%
2022/11/11	1	33.85	0	0.00	33.80	1	274	0.36%
2022/11/02	0	0.00	3	32.45	32.95	-3	271	-1.11%
2022/10/31	0	0.00	3	31.80	31.00	-3	250	-1.20%
2022/10/28	3	30.95	0	0.00	30.70	3	238	1.26%
2022/10/14	0	0.00	3	32.70	32.80	-3	235	-1.27%
2022/10/13	0	0.00	1	32.10	32.10	-1	233	-0.43%
2022/10/11	1	34.80	0	0.00	34.45	1	234	0.43%
2022/10/06	3	36.25	0	0.00	36.45	3	244	1.23%
2022/09/28	0	0.00	1	35.35	35.35	-1	274	-0.36%
2022/08/26	0	0.00	1	42.00	41.40	-1	308	-0.32%
2022/08/22	1	41.10	0	0.00	40.35	1	310	0.32%
2022/08/19	1	41.60	0	0.00	41.55	1	308	0.32%
2022/08/05	0	0.00	2	37.90	38.20	-2	288	-0.69%
2022/07/11	0	0.00	0.4	38.75	38.65	-0.4	289	-0.15%
2022/07/07	0.1	40.20	0	0.00	40.15	0.1	269	0.05%
2022/06/30	0	0.00	2	40.40	39.70	-2	259	-0.77%
2022/06/14	0	0.00	0	46.00	45.80	0	255	0.00%
2022/06/13	1	47.30	0	0.00	46.60	1	252	0.40%
2022/06/10	2	49.30	0	0.00	48.95	2	248	0.80%
2022/06/02	0	50.20	0	0.00	50.30	0	261	0.01%
2022/06/01	2	50.10	1	50.30	50.30	1	267	0.37%
2022/05/30	0	0.00	1	49.45	49.85	-1	271	-0.37%
2022/05/24	1	47.70	0	0.00	47.60	1	283	0.35%
2022/05/18	2	50.00	1	49.80	49.45	1	310	0.32%
2022/05/09	2	48.10	0	0.00	48.00	2	336	0.59%
2022/04/25	0	50.76	0	0.00	50.30	0	358	0.01%
2022/04/22	0	52.00	0	0.00	52.10	0	359	0.01%
2022/04/19	0.1	52.00	0	0.00	51.30	0.1	386	0.03%
2022/04/14	0.1	52.10	0	0.00	51.80	0.1	448	0.01%
2022/04/11	1	52.50	0	0.00	52.10	1	664	0.15%
2022/03/30	0.1	56.70	1	56.60	56.40	-0.9	708	-0.13%
2022/03/11	1	54.20	0	0.00	54.30	1	749	0.13%
2022/03/10	0	0.00	1	55.00	54.80	-1	756	-0.13%
2022/03/09	0	53.40	0	0.00	53.90	0	760	0.01%
2022/03/07	0	55.30	0	0.00	55.10	0	781	0.00%
2022/03/04	1	56.80	0	0.00	56.70	1	793	0.13%
2022/03/02	0	57.60	0	0.00	57.30	0	836	0.00%
2022/02/24	0	57.10	0	0.00	55.60	0	971	0.00%
2022/02/17	1	58.20	0	0.00	57.60	1	1,208	0.08%
2022/02/15	0	56.80	2	56.50	56.50	-2	1,213	-0.16%
2022/02/11	0	57.50	0	0.00	57.40	0	1,234	0.00%
2022/02/10	0	57.70	0	0.00	57.80	0	1,253	0.00%
2022/02/09	1	57.60	0	0.00	57.80	1	1,272	0.08%
2022/01/21	1	56.40	0	0.00	56.10	1	1,507	0.07%
2022/01/17	1	56.80	0	0.00	57.20	1	1,509	0.07%
2022/01/12	0	0.00	2	56.20	56.50	-2	1,500	-0.13%
2022/01/07	1	60.00	0	61.50	59.20	1	1,465	0.07%
2022/01/06	0	0.00	0	61.79	61.70	0	1,436	0.00%
2022/01/05	5	63.52	0	0.00	63.80	5	1,418	0.35%
2022/01/04	7	63.28	8	64.56	65.00	-1	1,372	-0.07%
2021/12/30	0	0.00	1	60.90	60.70	-1	1,211	-0.08%
2021/12/15	1	59.80	0	0.00	59.60	1	1,253	0.08%
2021/12/10	1	60.00	4	59.90	59.80	-3	1,251	-0.24%
2021/12/06	3	62.50	0	0.00	61.90	3	1,235	0.24%
2021/12/01	1	62.40	1	62.80	62.80	0	1,240	0.00%
2021/11/26	1	61.40	0	0.00	61.10	1	1,223	0.08%
2021/11/25	2	63.75	2	63.25	63.00	0	1,203	0.00%
2021/11/24	1	63.70	21	62.20	63.50	-20	1,184	-1.69%
2021/11/23	5	63.48	6	63.93	63.00	-1	1,170	-0.09%
2021/11/22	0	0.00	2	62.60	62.90	-2	1,099	-0.18%
2021/11/19	0	0.00	6.5	62.57	62.80	-6.5	1,081	-0.60%
2021/11/18	37	62.58	11	62.81	63.00	26	1,053	2.47%
2021/11/17	1	61.80	2	61.60	61.10	-1	959	-0.10%
2021/11/16	4	59.63	1	59.40	59.50	3	923	0.32%
2021/11/15	1	59.30	0	0.00	59.10	1	935	0.11%
2021/11/11	1	58.30	1	58.80	58.60	0	961	0.00%
2021/11/10	1	57.80	1	58.70	58.30	0	976	0.00%
2021/11/09	1	58.20	1	58.80	58.20	0	999	0.00%
2021/11/08	0	0.00	0.2	58.00	57.60	-0.2	992	-0.02%
2021/11/05	2	58.60	2	59.00	59.70	0	995	0.00%
2021/11/04	4	60.28	7	60.44	60.20	-3	994	-0.30%
2021/11/03	8	57.20	9	58.26	58.50	-1	913	-0.11%
2021/11/02	1	53.50	2	54.30	53.20	-1	846	-0.12%
2021/10/28	2	54.60	0	0.00	54.60	2	891	0.22%
2021/10/27	0	0.00	2.2	53.55	54.20	-2.2	901	-0.24%
2021/10/26	0	0.00	0.1	54.20	53.50	-0.1	930	-0.01%
2021/10/25	0	0.00	1	53.50	54.00	-1	966	-0.10%
2021/10/21	0	0.00	2	53.05	52.50	-2	1,167	-0.17%
2021/10/20	1	53.30	1	52.90	53.00	0	1,281	0.00%
2021/10/18	0	0.00	5	51.80	51.70	-5	2,006	-0.25%
2021/10/15	0	0.00	34	51.80	52.30	-34	2,067	-1.64%
2021/10/13	1	50.20	14	50.85	50.40	-13	2,287	-0.57%
2021/10/12	0	51.80	0	0.00	51.70	0	2,368	0.00%
2021/10/08	0	0.00	2	53.10	53.20	-2	2,434	-0.08%
2021/10/06	0	0.00	22	51.26	51.00	-22	2,799	-0.79%
2021/10/04	1	51.00	0	0.00	51.30	1	2,966	0.03%
2021/09/30	0	0.00	0.2	55.30	55.50	-0.2	3,384	-0.01%
2021/09/29	2	54.95	0.3	55.20	55.00	1.7	3,480	0.05%
2021/09/27	0	0.00	0.2	57.50	57.40	-0.2	3,506	-0.01%
2021/09/24	0	0.00	1	57.70	57.60	-1	3,579	-0.03%
2021/09/22	1	56.20	0	0.00	56.20	1	3,719	0.03%
2021/09/15	1	58.00	0	0.00	56.80	1	3,742	0.03%
2021/09/14	1	58.00	0	0.00	58.00	1	3,751	0.03%
2021/09/13	0	58.80	0	0.00	58.20	0	3,767	0.00%
2021/09/10	1	58.70	0	0.00	58.80	1	3,796	0.03%
2021/09/07	0	0.00	1	59.20	59.00	-1	3,946	-0.03%
2021/09/03	1	60.30	0	0.00	59.70	1	3,978	0.03%
2021/09/01	0	60.80	0	0.00	61.60	0	3,991	0.00%
2021/08/31	0	0.00	3	60.30	60.40	-3	3,992	-0.08%
2021/08/30	0	0.00	1	60.60	60.40	-1	4,001	-0.02%
2021/08/27	7.2	60.96	0	0.00	60.30	7.2	4,006	0.18%
2021/08/26	1	59.80	3	60.10	59.90	-2	4,001	-0.05%
2021/08/25	1	60.10	1	60.30	60.70	0	4,012	0.00%
2021/08/24	1	58.00	6	59.00	58.40	-5	4,012	-0.12%
2021/08/20	6	57.60	0	0.00	57.20	6	4,038	0.15%
2021/08/19	2	57.68	0	0.00	56.60	2	4,035	0.05%
2021/08/18	0	0.00	1	58.50	60.00	-1	4,028	-0.02%
2021/08/17	0.3	58.53	1	58.00	57.70	-0.7	4,060	-0.02%
2021/08/16	0	0.00	1.9	59.95	59.70	-1.9	4,066	-0.05%
2021/08/13	1.1	61.86	0.1	62.40	61.50	1	4,077	0.02%
2021/08/10	0	66.30	1	65.10	64.70	-1	4,126	-0.02%
2021/08/09	0.1	68.00	5	67.00	66.10	-4.9	4,149	-0.12%
2021/08/06	2	69.20	2	68.55	68.50	0	4,176	0.00%
2021/08/05	1	70.00	0	0.00	69.30	1	4,188	0.02%
2021/08/04	1	68.70	0	0.00	68.70	1	4,234	0.02%
2021/08/03	0	0.00	2	69.10	69.10	-2	4,274	-0.05%
2021/08/02	0	0.00	1	67.70	68.70	-1	4,283	-0.02%
2021/07/30	9.2	68.73	1	69.20	67.80	8.2	4,328	0.19%
2021/07/29	0.1	68.74	5	68.12	68.50	-4.9	4,329	-0.11%
2021/07/28	6.1	67.23	11	68.90	68.50	-4.9	4,320	-0.11%
2021/07/27	3.2	73.89	5	75.51	73.40	-1.8	4,285	-0.04%
2021/07/26	10	75.22	6	76.10	75.90	4	4,256	0.09%
2021/07/23	18.2	76.12	9	77.47	74.30	9.2	4,235	0.22%
2021/07/22	24	79.41	14.1	79.57	79.20	9.9	4,227	0.23%
2021/07/21	0.1	73.50	2	74.25	73.10	-1.9	3,804	-0.05%
2021/07/20	3.2	74.34	4	74.13	73.30	-0.8	3,772	-0.02%
2021/07/19	11	75.47	7	75.70	76.00	4	3,730	0.11%
2021/07/16	2	73.50	2	73.50	73.90	0	3,668	0.00%
2021/07/15	4	72.25	1	72.20	72.20	3	3,629	0.08%
2021/07/14	9.2	73.36	10	73.59	72.80	-0.9	3,654	-0.02%
2021/07/13	29	75.33	15	74.94	74.30	14	3,585	0.39%
2021/07/12	3	73.90	3	72.50	72.70	0	3,359	0.00%
2021/07/09	23	72.88	18	72.28	72.20	5	3,319	0.15%
2021/07/08	3	71.60	7	72.07	71.80	-4	3,293	-0.12%
2021/07/07	36	71.08	27	71.09	71.60	9	3,311	0.27%
2021/07/06	15	68.40	2	68.15	68.90	13	3,143	0.41%
2021/07/05	7	66.94	0	0.00	66.70	7	3,269	0.21%
2021/07/02	2	65.50	1	66.10	65.60	1	3,549	0.03%
2021/07/01	4	65.83	4	66.80	65.70	0	3,642	0.00%
2021/06/30	3	68.63	2	67.25	69.00	1	3,678	0.03%
2021/06/29	2	67.20	3	66.13	65.10	-1	3,644	-0.03%
2021/06/28	2	64.90	0	0.00	64.90	2	3,595	0.06%
2021/06/25	1	64.40	0	0.00	64.20	1	3,629	0.03%
2021/06/24	0	0.00	1	64.20	64.10	-1	3,674	-0.03%
2021/06/23	0	0.00	1	64.00	64.00	-1	3,697	-0.03%
2021/06/22	1	63.00	0	0.00	62.60	1	3,713	0.03%
2021/06/21	2	62.80	7	63.36	62.60	-5	3,716	-0.13%
2021/06/18	6	66.00	0	0.00	65.30	6	3,751	0.16%
2021/06/17	3	64.93	0	0.00	66.80	3	3,826	0.08%
2021/06/16	6	63.32	4	63.75	63.70	2	3,748	0.05%
2021/06/15	0	0.00	3	62.40	63.40	-3	3,738	-0.08%
2021/06/03	3	61.20	1	61.20	61.40	2	3,851	0.05%
2021/06/02	0	0.00	4	61.55	61.00	-4	3,858	-0.10%
2021/06/01	0	0.00	1.2	62.47	62.50	-1.2	3,853	-0.03%
2021/05/28	0.5	61.60	1	61.90	61.40	-0.5	3,872	-0.01%
2021/05/25	1	60.00	2	60.50	61.10	-1	3,874	-0.03%
2021/05/24	4	58.95	1	58.80	58.00	3	3,878	0.08%
2021/05/21	3	59.80	5	59.06	58.70	-2	3,914	-0.05%
2021/05/20	0	0.00	2	57.70	57.50	-2	4,001	-0.05%
2021/05/19	2	57.15	0.2	57.68	58.40	1.8	4,066	0.04%
2021/05/18	7	54.34	3	55.33	56.70	4	4,058	0.10%
2021/05/17	0	0.00	16	53.16	51.60	-16	4,088	-0.39%
2021/05/14	10	58.48	4	57.33	57.10	6	4,057	0.15%
2021/05/13	6	54.42	1	56.30	56.90	5	4,011	0.12%
2021/05/12	1	56.20	2	62.00	57.50	-1	3,990	-0.03%
2021/05/11	9	64.23	7	62.51	62.00	2	3,935	0.05%
2021/05/10	4	68.60	2	67.70	67.30	2	3,897	0.05%
2021/05/07	2	67.15	0	0.00	69.00	2	3,889	0.05%
2021/05/06	1	65.70	0	0.00	65.90	1	3,840	0.03%
2021/05/05	3	66.53	2	67.10	65.60	1	3,817	0.03%
2021/05/04	6	66.93	2	69.00	67.50	4	3,813	0.10%
2021/05/03	0.2	69.00	5	70.04	68.80	-4.8	3,789	-0.13%
2021/04/29	18	73.96	18	74.09	73.20	0	3,743	0.00%
2021/04/28	75	73.27	76	73.31	74.20	-1	3,688	-0.03%
2021/04/27	1	71.40	4	70.43	71.20	-3	3,497	-0.09%
2021/04/26	0	0.00	2	69.00	69.00	-2	3,456	-0.06%
2021/04/23	8	69.08	6	69.23	68.80	2	3,462	0.06%
2021/04/22	2	69.50	5	70.06	68.50	-3	3,473	-0.09%
2021/04/21	9	72.22	10.1	72.09	71.80	-1.1	3,441	-0.03%
2021/04/20	9.1	72.31	8	72.75	73.20	1.1	3,452	0.03%
2021/04/19	1	71.00	1	71.00	70.30	0	3,435	0.00%
2021/04/16	3	70.63	1	70.50	69.70	2	3,654	0.05%
2021/04/15	4	70.15	3	70.23	70.60	1	3,737	0.03%
2021/04/14	4	71.23	2	69.90	69.60	2	3,748	0.05%
2021/04/13	9	73.76	18	72.87	70.60	-9	3,731	-0.24%
2021/04/12	35	76.45	66	75.40	74.90	-31	3,660	-0.85%
2021/04/09	20	74.97	13	74.49	74.80	7	3,529	0.20%
2021/04/08	35	73.18	31	73.26	74.50	4	3,342	0.12%
2021/04/07	12	69.68	18	69.50	70.30	-6	3,081	-0.19%
2021/04/06	11	69.48	7	69.57	69.90	4	3,078	0.13%
2021/03/30	0	0.00	5	68.36	68.00	-5	3,170	-0.16%
2021/03/29	2	67.60	0.3	67.80	68.00	1.7	3,158	0.05%
2021/03/26	3	66.60	0	0.00	67.10	3	3,138	0.10%
2021/03/25	0	0.00	7	66.83	65.80	-7	3,161	-0.22%
2021/03/24	9	67.31	0	0.00	67.10	9	3,182	0.28%
2021/03/23	4	68.30	2	67.20	67.60	2	3,249	0.06%
2021/03/22	6	67.33	0	0.00	68.20	6	3,243	0.19%
2021/03/19	0	0.00	2	65.20	65.00	-2	3,258	-0.06%
2021/03/18	1	65.70	1	66.10	65.70	0	3,367	0.00%
2021/03/17	2	66.00	5	65.80	65.90	-3	3,615	-0.08%
2021/03/15	5	64.16	9	65.04	65.30	-4	4,366	-0.09%
2021/03/12	1	65.70	3	65.70	64.80	-2	4,388	-0.05%
2021/03/10	0.3	63.30	0	0.00	63.20	0.3	4,422	0.01%
2021/03/09	1	64.70	1	63.30	63.30	0	4,489	0.00%
2021/03/08	5	64.58	3	64.80	64.50	2	4,512	0.04%
2021/03/05	0	0.00	1	66.80	66.40	-1	4,685	-0.02%
2021/03/04	7	67.63	6	67.07	66.30	1	4,720	0.02%
2021/03/03	0	0.00	4	66.20	67.10	-4	4,717	-0.08%
2021/03/02	0	0.00	4	66.93	65.50	-4	4,733	-0.08%
2021/02/26	1	66.80	2	66.70	67.00	-1	4,836	-0.02%
2021/02/25	3	68.20	6	67.80	67.90	-3	4,996	-0.06%
2021/02/24	30	68.29	2	69.10	67.40	28	5,040	0.56%
2021/02/23	3	69.27	1	68.40	69.00	2	5,273	0.04%
2021/02/22	7	68.63	4	69.03	69.00	3	5,389	0.06%
2021/02/19	9	66.40	15	67.13	67.00	-6	5,353	-0.11%
2021/02/18	2	64.70	2	64.45	64.80	0	5,343	0.00%
2021/02/17	6	64.27	3	64.90	64.50	3	5,434	0.06%
2021/02/04	5	61.62	4	61.30	60.90	1	5,622	0.02%
2021/02/01	2	59.00	0	0.00	59.90	2	6,368	0.03%
2021/01/29	1	61.80	1	62.30	60.40	0	6,507	0.00%
2021/01/28	2	62.00	0	0.00	61.80	2	6,655	0.03%
2021/01/25	1	64.40	2	65.00	63.70	-1	7,649	-0.01%
2021/01/22	1	62.30	0	0.00	63.30	1	7,619	0.01%
2021/01/20	4	63.45	5.5	64.63	62.80	-1.5	7,577	-0.02%
2021/01/19	4	67.23	6	66.70	66.20	-2	7,534	-0.03%
2021/01/15	2	67.15	0	0.00	67.00	2	7,514	0.03%
2021/01/14	1	69.30	1	69.30	69.00	0	7,467	0.00%
2021/01/13	0	0.00	4	68.80	68.30	-4	7,433	-0.05%
2021/01/12	10	67.92	5.5	68.31	67.20	4.5	7,388	0.06%
2021/01/11	33	70.29	9	70.23	68.90	24	7,324	0.33%
2021/01/08	9	67.08	18	66.74	67.60	-9	7,102	-0.13%
2021/01/07	3	65.47	4	65.83	65.40	-1	6,988	-0.01%
2021/01/06	6	65.80	5	65.16	64.90	1	6,963	0.01%
2021/01/05	6	66.98	5	67.32	67.00	1	6,910	0.01%
2021/01/04	1	66.10	1	66.70	66.20	0	6,848	0.00%
2020/12/31	8	67.28	8	66.55	66.60	0	6,834	0.00%
2020/12/30	0	67.40	3	67.20	67.30	-3	6,800	-0.04%
2020/12/29	9	67.56	8	67.11	66.70	1	6,763	0.01%
2020/12/28	9	66.23	8	65.74	65.80	1	6,659	0.02%
2020/12/25	1	66.00	2	66.15	65.80	-1	6,631	-0.02%
2020/12/24	9	66.74	2	67.30	66.10	7	6,638	0.11%
2020/12/22	2	64.70	1.1	63.26	63.50	0.9	6,439	0.01%
2020/12/21	0	0.00	2	63.50	64.60	-2	6,415	-0.03%
2020/12/18	1	65.10	2	65.30	65.00	-1	6,365	-0.02%
2020/12/17	1	66.30	6	65.57	66.50	-5	6,316	-0.08%
2020/12/16	5	67.62	4	67.58	67.30	1	6,240	0.02%
2020/12/15	8	67.38	25	67.10	66.30	-17	6,205	-0.27%
2020/12/14	11	71.95	1	71.10	70.70	10	6,088	0.16%
2020/12/11	26	71.72	30	70.33	71.60	-4	6,031	-0.07%
2020/12/10	55	70.61	51	70.65	70.00	4	5,796	0.07%
2020/12/09	22	69.31	24	69.94	70.20	-2	5,449	-0.04%
2020/12/08	4	65.43	6	65.35	65.50	-2	4,990	-0.04%
2020/12/07	6	66.02	6	66.20	65.20	0	4,955	0.00%
2020/12/04	8	65.36	0	0.00	66.00	8	4,874	0.16%
2020/12/03	2	65.75	0	0.00	65.30	2	4,855	0.04%
2020/12/02	2	64.95	2	65.15	64.80	0	4,781	0.00%
2020/12/01	5	66.26	4	65.85	65.80	1	4,740	0.02%
2020/11/25	7	63.34	1	64.40	63.30	6	4,518	0.13%
2020/11/24	9	66.61	2	65.10	65.00	7	4,402	0.16%
2020/11/23	1	66.10	7	66.31	66.40	-6	4,245	-0.14%
2020/11/20	15	67.69	16.4	67.72	66.10	-1.4	4,237	-0.03%
2020/11/19	5.4	64.64	5	65.54	66.40	0.4	3,957	0.01%
2020/11/18	2	64.10	4	64.55	64.20	-2	3,780	-0.05%
2020/11/17	5	63.04	5	63.16	62.80	0	3,707	0.00%
2020/11/16	8	64.71	13	64.89	64.10	-5	3,670	-0.14%
2020/11/13	7	64.63	6	64.55	64.50	1	3,596	0.03%
2020/11/12	15	64.51	15	64.18	64.20	0	3,501	0.00%
2020/11/11	41	64.83	58.2	64.70	63.90	-17.2	3,355	-0.51%
2020/11/10	18	60.91	12	60.82	61.90	6	2,916	0.21%
2020/11/09	19	61.09	15	61.17	60.60	4	2,751	0.15%
2020/11/06	35	61.15	34	60.84	60.10	1	2,648	0.04%
2020/11/05	24	60.86	15	60.27	61.50	9	2,593	0.35%
2020/11/04	41.2	59.97	233	59.93	60.90	-191.8	2,456	-7.81%	大賣/鉅額交易
2020/11/03	205	58.69	16	58.70	58.70	189	1,875	10.08%	大買/鉅額交易
2020/11/02	0	0.00	2	53.10	53.40	-2	1,662	-0.12%
2020/10/30	0	0.00	11	53.80	53.00	-11	1,866	-0.59%
2020/10/28	1	55.00	0	0.00	54.00	1	1,883	0.05%
2020/10/27	1	55.30	0	0.00	55.40	1	1,880	0.05%
2020/10/26	1	55.40	4	55.60	55.80	-3	1,880	-0.16%
2020/10/22	0	0.00	1	54.10	54.20	-1	1,880	-0.05%
2020/10/21	3	54.57	0	0.00	54.70	3	1,894	0.16%
2020/10/20	7	55.27	0	0.00	55.30	7	1,901	0.37%
2020/10/16	2	55.10	2	54.30	54.10	0	1,897	0.00%
2020/10/14	1	54.10	1	54.20	54.00	0	1,873	0.00%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/10/06	0	0.00	1	53.60	53.50	-1	1,901	-0.05%
2020/09/29	0	0.00	1	52.40	52.10	-1	1,989	-0.05%
2020/09/28	1	51.40	1	51.40	51.50	0	2,020	0.00%
2020/09/25	2	50.75	5	50.42	50.80	-3	2,054	-0.15%
2020/09/24	0	0.00	1	51.80	51.70	-1	2,058	-0.05%
2020/09/23	2	53.50	0	0.00	53.10	2	2,056	0.10%
2020/09/22	0	0.00	1	54.20	53.60	-1	2,063	-0.05%
2020/09/18	1	56.20	0	0.00	55.40	1	2,081	0.05%
2020/09/16	0	0.00	14	55.80	55.30	-14	2,061	-0.68%
2020/09/15	0	0.00	4	54.88	55.00	-4	2,007	-0.20%
2020/09/14	0	0.00	2	54.40	54.50	-2	2,001	-0.10%
2020/09/10	1	54.20	0	0.00	53.60	1	2,011	0.05%
2020/09/09	0	0.00	0	54.30	54.30	0	2,026	0.00%
2020/09/08	2	55.10	4	54.62	53.70	-2	2,034	-0.10%
2020/09/04	0.7	53.90	4	53.30	53.90	-3.3	2,070	-0.16%
2020/09/03	5	54.64	1	54.40	54.40	4	2,077	0.19%
2020/09/02	1	54.70	0	0.00	54.80	1	2,096	0.05%
2020/09/01	18	55.53	5	55.70	55.50	13	2,127	0.61%
2020/08/31	2	54.60	2	54.10	54.00	0	2,184	0.00%
2020/08/28	2	54.30	0	0.00	54.10	2	2,332	0.09%
2020/08/27	1	54.20	1	53.60	53.70	0	2,341	0.00%
2020/08/26	6	54.28	0	0.00	54.10	6	2,335	0.26%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	2	51.55	0	0.00	51.80	2	2,312	0.09%
2020/08/19	53	54.49	53	54.96	54.40	0	2,296	0.00%
2020/08/14	0	0.00	2	55.05	55.30	-2	2,269	-0.09%
2020/08/13	0	0.00	1	55.70	54.50	-1	2,282	-0.04%
2020/08/12	2	55.10	4	54.70	55.20	-2	2,287	-0.09%
2020/08/11	2	56.65	3	56.67	55.80	-1	2,272	-0.04%
2020/08/10	1	56.90	3	56.77	57.50	-2	2,196	-0.09%
2020/08/07	26	57.60	27	57.35	57.30	-1	2,208	-0.05%
2020/08/06	8	57.14	0	0.00	56.30	8	2,128	0.38%
2020/08/05	10	54.73	6	55.33	56.70	4	2,022	0.20%
2020/08/04	1	51.70	0	0.00	52.00	1	1,842	0.05%
2020/07/29	1	50.00	2	49.65	49.85	-1	2,048	-0.05%
2020/07/28	0	0.00	1	51.10	49.50	-1	2,084	-0.05%
2020/07/27	5	52.12	3	51.87	51.60	2	2,241	0.09%
2020/07/24	1	53.10	0	0.00	51.70	1	2,265	0.04%
2020/07/23	1	52.40	1	53.10	52.40	0	2,321	0.00%
2020/07/22	3	52.37	1	52.50	53.10	2	2,402	0.08%
2020/07/20	0	0.00	1	50.91	51.10	-1	2,519	-0.04%
2020/07/17	1	51.60	2	51.60	51.30	-1	2,629	-0.04%
2020/07/15	4	51.98	0	0.00	51.70	4	2,739	0.15%
2020/07/13	0	0.00	3	55.10	55.10	-3	3,018	-0.10%
2020/07/10	1	55.40	22	54.07	53.90	-21	3,143	-0.67%
2020/07/09	2	56.00	0	0.00	55.90	2	3,138	0.06%
2020/07/08	1	56.80	2	57.55	56.80	-1	3,152	-0.03%
2020/07/07	25	57.64	1	57.20	57.90	24	3,248	0.74%
2020/07/06	2	56.05	1	54.90	56.40	1	3,367	0.03%
2020/07/03	1	54.50	3	54.93	54.50	-2	3,486	-0.06%
2020/06/23	1	55.20	0	0.00	54.70	1	3,628	0.03%
2020/06/22	1	55.00	2	55.00	55.00	-1	3,655	-0.03%
2020/06/17	0	0.00	1	55.90	55.40	-1	3,750	-0.03%
2020/06/12	2	53.90	1	55.20	55.40	1	3,913	0.03%
2020/06/11	0	0.00	2	57.20	56.20	-2	3,952	-0.05%
2020/06/10	1	58.50	0	0.00	58.40	1	3,988	0.03%
2020/06/09	5	59.10	3	58.70	58.50	2	4,054	0.05%
2020/06/08	1	59.00	1	58.80	59.00	0	4,095	0.00%
2020/06/05	3	59.23	13	59.24	58.90	-10	4,081	-0.25%
2020/06/04	20	58.81	27	58.37	58.10	-7	4,023	-0.17%
2020/06/03	11	56.43	0	0.00	56.20	11	3,911	0.28%
2020/06/02	5	56.42	0	0.00	55.80	5	3,911	0.13%
2020/05/28	0	0.00	2	55.10	54.30	-2	3,969	-0.05%
2020/05/27	0	0.00	1	55.30	55.50	-1	4,009	-0.02%
2020/05/26	2	55.50	0	0.00	54.90	2	4,076	0.05%
2020/05/25	1	54.10	0	0.00	55.30	1	4,121	0.02%
2020/05/22	1	54.40	0	0.00	54.30	1	4,210	0.02%
2020/05/21	1	56.00	0	0.00	55.90	1	4,225	0.02%
2020/05/18	1	54.60	0	0.00	54.20	1	4,394	0.02%
2020/05/15	1	56.00	0	0.00	55.60	1	4,578	0.02%
2020/05/14	1	58.50	0	0.00	56.10	1	4,569	0.02%
2020/05/13	0	0.00	1	57.40	58.40	-1	4,561	-0.02%
2020/05/12	1	58.50	0	0.00	57.90	1	4,570	0.02%
2020/05/11	0	0.00	2	58.00	58.20	-2	4,593	-0.04%
2020/05/08	0	0.00	2	58.20	57.50	-2	4,647	-0.04%
2020/05/06	1	58.90	1	58.70	58.40	0	4,650	0.00%
2020/05/05	1	60.50	7	59.77	59.00	-6	4,665	-0.13%
2020/05/04	1	58.20	3	58.10	58.40	-2	4,627	-0.04%
2020/04/30	4	60.68	5	60.52	59.80	-1	4,720	-0.02%
2020/04/29	3	58.17	2	58.05	58.30	1	4,621	0.02%
2020/04/27	7	57.43	2	58.10	57.50	5	4,619	0.11%
2020/04/24	1	57.30	2	57.15	56.50	-1	4,558	-0.02%
2020/04/23	0	0.00	2	57.15	56.50	-2	4,548	-0.04%
2020/04/22	2	56.05	1	56.60	57.20	1	4,547	0.02%
2020/04/21	2	54.60	2	57.10	54.80	0	4,497	0.00%
2020/04/20	3	57.10	1	56.50	56.90	2	4,586	0.04%
2020/04/17	1	56.80	0	0.00	55.70	1	4,595	0.02%
2020/04/16	13	57.34	14	57.56	57.00	-1	4,567	-0.02%
2020/04/15	10	54.87	20	54.86	56.90	-10	4,479	-0.22%
2020/04/14	8	51.76	2	51.90	51.80	6	4,516	0.13%
2020/04/13	4	50.85	0	0.00	50.20	4	4,737	0.08%
2020/04/10	57	52.88	56	53.02	51.80	1	4,886	0.02%
2020/04/09	16	52.95	13	52.10	51.60	3	5,264	0.06%
2020/04/08	100	49.07	100	49.56	50.70	0	5,168	0.00%
2020/04/07	3	44.92	3	46.17	46.10	0	5,205	0.00%
2020/04/01	0	0.00	2	42.55	42.50	-2	5,782	-0.03%
2020/03/31	1	42.30	0	0.00	42.00	1	6,199	0.02%
2020/03/30	2	40.73	3	41.58	42.00	-1	6,628	-0.02%
2020/03/27	3	42.45	19	43.06	41.80	-16	6,880	-0.23%
2020/03/26	0	0.00	1	41.45	42.05	-1	6,853	-0.01%
2020/03/25	3	42.55	1	42.90	42.00	2	6,947	0.03%
2020/03/24	1	40.25	0	0.00	40.35	1	6,946	0.01%
2020/03/20	5	37.39	7	38.13	38.65	-2	6,902	-0.03%
2020/03/19	6	36.80	0	0.00	35.15	6	6,846	0.09%
2020/03/18	5	40.82	0	0.00	39.05	5	6,788	0.07%
2020/03/17	2	41.85	0	0.00	41.00	2	6,745	0.03%
2020/03/16	6	47.15	1	46.85	43.80	5	6,691	0.07%
2020/03/13	1	46.40	24	46.43	47.20	-23	6,648	-0.35%
2020/03/12	1	55.10	0	0.00	51.30	1	6,626	0.02%
2020/03/10	1	56.80	8	57.34	58.90	-7	6,611	-0.11%
2020/03/09	1	57.90	0	0.00	57.40	1	6,692	0.01%
2020/03/04	1	59.40	1	59.90	60.20	0	6,922	0.00%
2020/03/03	1	62.40	0	0.00	61.10	1	6,896	0.01%
2020/03/02	0	0.00	1	58.70	61.50	-1	6,899	-0.01%
2020/02/27	2	63.00	9	60.69	60.60	-7	6,896	-0.10%
2020/02/26	6	65.27	1	64.50	64.60	5	6,821	0.07%
2020/02/25	10	67.17	0	0.00	66.70	10	6,763	0.15%
2020/02/24	1	65.50	1	65.60	66.10	0	6,677	0.00%
2020/02/21	0	0.00	3	67.60	66.70	-3	6,655	-0.05%
2020/02/20	1	67.30	4	67.55	67.00	-3	6,595	-0.05%
2020/02/19	11	67.60	5	67.32	67.60	6	6,554	0.09%
2020/02/18	25	67.21	18	67.02	68.00	7	6,440	0.11%
2020/02/14	4	64.60	4	65.00	65.20	0	6,305	0.00%
2020/02/13	3	65.27	1	65.00	64.40	2	6,280	0.03%
2020/02/12	3	65.13	0	0.00	65.50	3	6,278	0.05%
2020/02/11	18	66.21	9	65.47	65.20	9	6,244	0.14%
2020/02/10	1	63.30	9	63.00	64.00	-8	6,183	-0.13%
2020/02/07	2	64.15	0	0.00	63.60	2	6,187	0.03%
2020/02/06	1	64.50	0	0.00	64.50	1	6,158	0.02%
2020/02/05	10	64.34	0	0.00	64.00	10	6,112	0.16%
2020/02/04	2	64.45	1	65.00	65.20	1	6,057	0.02%
2020/02/03	1	56.10	11	59.29	60.50	-10	5,954	-0.17%
2020/01/31	0	0.00	4	61.65	61.30	-4	5,894	-0.07%
2020/01/30	1	62.40	1	63.20	62.40	0	5,865	0.00%
2020/01/17	1	71.30	1	71.30	69.70	0	5,830	0.00%
2020/01/16	0	0.00	4	70.55	70.20	-4	5,867	-0.07%
2020/01/15	4	69.73	2	69.40	69.40	2	5,798	0.03%
2020/01/14	7	70.27	2	69.60	70.50	5	5,765	0.09%
2020/01/13	2	67.50	5	67.46	68.30	-3	5,727	-0.05%
2020/01/10	0	0.00	3	68.57	68.30	-3	5,671	-0.05%
2020/01/09	4	69.95	2	69.80	68.70	2	5,628	0.04%
2020/01/08	4	68.55	5	68.40	68.90	-1	5,564	-0.02%
2020/01/07	19	68.17	15	67.53	67.00	4	5,492	0.07%
2020/01/06	5	72.44	16	72.69	72.50	-11	5,285	-0.21%
2020/01/03	24	73.39	19	73.69	72.00	5	5,151	0.10%
2020/01/02	3	70.77	1	70.90	70.60	2	4,706	0.04%
2019/12/31	8	72.28	11	71.75	71.10	-3	4,680	-0.06%
2019/12/30	34	72.23	36	71.68	72.10	-2	4,579	-0.04%
2019/12/27	6	68.55	5	69.10	69.70	1	4,286	0.02%
2019/12/26	22	68.64	8	68.73	66.90	14	4,099	0.34%
2019/12/25	12	65.44	12	65.48	67.60	0	4,031	0.00%
2019/12/24	13	62.89	7	62.31	62.60	6	3,940	0.15%
2019/12/23	2	60.35	0	0.00	60.50	2	3,961	0.05%
2019/12/20	7	61.24	11	61.11	60.70	-4	3,944	-0.10%
2019/12/19	4	60.30	1	59.90	60.40	3	3,818	0.08%
2019/12/11	0	0.00	2	59.70	59.40	-2	3,745	-0.05%
2019/12/09	1	60.70	2	61.35	60.40	-1	3,723	-0.03%
2019/12/05	1	60.00	1	60.00	60.00	0	3,643	0.00%
2019/12/04	1	60.50	10	61.50	60.00	-9	3,623	-0.25%
2019/12/03	23	60.33	33	60.97	60.50	-10	3,554	-0.28%
2019/12/02	1	57.50	0	0.00	57.10	1	3,278	0.03%
2019/11/29	3	56.83	0	0.00	56.70	3	3,289	0.09%
2019/11/28	2	58.00	1	57.60	57.20	1	3,378	0.03%
2019/11/27	2	57.70	4	57.70	58.10	-2	3,546	-0.06%
2019/11/22	0	0.00	8	55.20	55.00	-8	3,514	-0.23%
2019/11/15	1	56.70	0	0.00	56.80	1	3,554	0.03%
2019/11/13	8	57.84	4	57.30	57.20	4	3,560	0.11%
2019/11/12	0	0.00	5	55.80	55.90	-5	3,506	-0.14%
2019/11/11	3	55.13	0	0.00	54.70	3	3,513	0.09%
2019/11/08	1	57.30	0	0.00	57.30	1	3,494	0.03%
2019/11/07	1	57.80	3	58.10	57.50	-2	3,502	-0.06%
2019/11/01	1	58.20	5	58.70	58.70	-4	3,585	-0.11%
2019/10/31	2	61.25	1	60.30	59.90	1	3,564	0.03%
2019/10/30	1	60.30	0	0.00	60.20	1	3,557	0.03%
2019/10/29	5	60.54	2	60.00	59.80	3	3,573	0.08%
2019/10/28	1	61.00	0	0.00	60.90	1	3,698	0.03%
2019/10/25	1	61.70	1	61.60	61.30	0	3,693	0.00%
2019/10/24	5	61.66	20	61.91	62.00	-15	3,672	-0.41%
2019/10/23	3	60.83	1	60.70	60.80	2	3,605	0.06%
2019/10/22	8	61.11	0	0.00	60.70	8	3,608	0.22%
2019/10/21	20	61.46	0	0.00	61.50	20	3,595	0.56%
2019/10/18	2	59.90	1	60.00	59.70	1	3,504	0.03%
2019/10/16	5	60.30	4	60.75	59.40	1	3,496	0.03%
2019/10/15	3	61.70	6	62.42	61.20	-3	3,445	-0.09%
2019/10/14	0	0.00	5	61.00	60.90	-5	3,342	-0.15%
2019/10/09	7	60.40	2	60.80	60.80	5	3,319	0.15%
2019/10/08	2	60.65	10	60.20	59.80	-8	3,280	-0.24%
2019/10/07	16	61.36	14	60.74	60.50	2	3,234	0.06%
2019/10/04	15	61.70	4	60.40	60.40	11	3,199	0.34%
2019/10/03	2	60.00	1	59.50	60.30	1	3,164	0.03%
2019/10/02	1	60.20	11	60.55	60.80	-10	3,158	-0.32%
2019/10/01	17.2	61.65	38	61.36	61.70	-20.8	3,055	-0.68%
2019/09/27	35	59.15	26	58.78	59.70	9	2,837	0.32%
2019/09/26	22	57.17	12	57.18	56.80	10	2,554	0.39%
2019/09/17	1	55.90	0	0.00	54.80	1	2,495	0.04%
2019/09/16	0	0.00	1	54.30	54.30	-1	2,507	-0.04%
2019/09/12	0	0.00	4	54.50	54.40	-4	2,709	-0.15%
2019/09/11	6	54.08	1	54.10	54.30	5	2,733	0.18%
2019/09/09	1	53.70	0	0.00	53.60	1	2,785	0.04%
2019/09/06	2	54.60	1	54.50	54.40	1	2,813	0.04%
2019/09/05	8	56.38	6	55.95	55.40	2	2,799	0.07%
2019/09/04	1	55.10	0	0.00	55.00	1	2,758	0.04%
2019/09/03	1	54.80	0	0.00	54.90	1	2,772	0.04%
2019/09/02	7	55.96	2	56.00	55.70	5	2,768	0.18%
2019/08/30	6	54.03	11	55.28	55.50	-5	2,728	-0.18%
2019/08/29	0	0.00	1	50.70	50.80	-1	2,588	-0.04%
2019/08/28	5	50.80	0	0.00	51.00	5	2,681	0.19%
2019/08/27	0	0.00	5	49.95	49.95	-5	2,687	-0.19%
2019/08/26	1	50.80	0	0.00	50.40	1	2,699	0.04%
2019/08/22	0	0.00	2	53.60	53.40	-2	2,760	-0.07%
2019/08/19	0	0.00	2	54.35	54.90	-2	2,962	-0.07%
2019/08/15	1	52.80	0	0.00	52.30	1	3,164	0.03%
2019/08/13	1	54.10	1	54.10	54.10	0	3,330	0.00%
2019/08/12	5	55.40	0	0.00	55.30	5	3,338	0.15%
2019/08/07	4	55.58	1	54.40	54.10	3	3,384	0.09%
2019/08/06	0	0.00	5	54.88	56.70	-5	3,379	-0.15%
2019/08/02	1	61.90	0	0.00	61.50	1	3,378	0.03%
2019/07/31	1	62.80	1	63.10	62.80	0	3,433	0.00%
2019/07/30	5	63.84	1	64.40	63.30	4	3,413	0.12%
2019/07/25	1	62.10	2	61.90	62.00	-1	3,310	-0.03%
2019/07/24	0	0.00	2	61.70	61.70	-2	3,357	-0.06%
2019/07/23	4	60.95	0	0.00	61.10	4	3,424	0.12%
2019/07/19	0	0.00	2.1	61.31	61.20	-2.1	3,447	-0.06%
2019/07/16	0	0.00	24	63.30	63.10	-24	3,515	-0.68%
2019/07/15	1	62.60	1	62.10	62.70	0	3,559	0.00%
2019/07/12	2	63.35	0	0.00	63.60	2	3,669	0.05%
2019/07/10	3	63.60	1	63.80	63.70	2	3,869	0.05%
2019/07/09	3	67.43	12	67.18	67.10	-9	3,870	-0.23%
2019/07/08	4	68.98	1	68.50	68.30	3	3,891	0.08%
2019/07/05	3	70.80	7	70.43	70.30	-4	4,010	-0.10%
2019/07/04	7	70.44	3	70.63	70.10	4	4,133	0.10%
2019/07/03	0	0.00	2	68.35	68.10	-2	4,279	-0.05%
2019/07/02	0	0.00	3	67.67	67.70	-3	4,259	-0.07%
2019/07/01	0	0.00	7	67.93	67.80	-7	4,317	-0.16%
2019/06/28	2	66.60	0	0.00	66.50	2	4,294	0.05%
2019/06/27	7	66.86	0	0.00	66.60	7	4,358	0.16%
2019/06/26	4	66.80	2	66.80	66.60	2	4,468	0.04%
2019/06/25	2	66.40	0	0.00	66.30	2	4,476	0.04%
2019/06/24	1	66.80	2	67.50	67.60	-1	4,471	-0.02%
2019/06/21	4	66.18	1	65.40	66.00	3	4,425	0.07%
2019/06/20	5	66.84	5	66.90	66.50	0	4,435	0.00%
2019/06/19	1	64.00	2	64.45	64.50	-1	4,492	-0.02%
2019/06/17	2	64.60	1	64.50	64.90	1	4,512	0.02%
2019/06/14	1	63.40	0	0.00	63.50	1	4,501	0.02%
2019/06/13	1	62.80	1	62.40	62.40	0	4,489	0.00%
2019/06/12	2	63.15	2	62.90	62.90	0	4,576	0.00%
2019/06/11	1	62.60	0	0.00	63.40	1	4,600	0.02%
2019/06/10	5	63.06	5	62.50	62.90	0	4,604	0.00%
2019/06/06	6	61.87	56	61.69	61.80	-50	4,652	-1.07%
2019/06/05	3	64.87	9	64.52	64.10	-6	4,644	-0.13%
2019/06/04	7	65.80	2	66.40	65.10	5	4,667	0.11%
2019/06/03	2	63.50	3	64.30	64.40	-1	4,618	-0.02%
2019/05/31	2	64.05	2	64.25	63.80	0	4,631	0.00%
2019/05/30	2	63.45	2	63.40	63.90	0	4,632	0.00%
2019/05/29	4	62.00	3	63.47	63.50	1	4,663	0.02%
2019/05/28	4	63.85	3	62.40	62.70	1	4,810	0.02%
2019/05/27	1	66.40	1	66.30	65.20	0	4,898	0.00%
2019/05/23	5	64.90	3	64.63	64.10	2	5,218	0.04%
2019/05/22	31	67.35	30	66.08	65.90	1	5,268	0.02%
2019/05/21	28	63.91	9	64.28	66.00	19	5,385	0.35%
2019/05/17	4	61.65	3	61.87	61.60	1	5,665	0.02%
2019/05/16	3	63.00	1	61.80	61.40	2	5,849	0.03%
2019/05/15	2	61.95	16	62.59	63.50	-14	6,244	-0.22%
2019/05/14	1	60.10	5	58.48	60.40	-4	6,722	-0.06%
2019/05/13	1	60.30	2	60.25	60.10	-1	6,998	-0.01%
2019/05/10	5	64.60	0	0.00	62.70	5	6,989	0.07%
2019/05/09	5	65.12	7	65.67	63.60	-2	6,969	-0.03%
2019/05/08	5	66.00	15	66.06	66.20	-10	6,954	-0.14%
2019/05/06	3	69.17	0	0.00	68.20	3	7,101	0.04%
2019/05/03	1	70.60	0	0.00	71.00	1	7,100	0.01%
2019/05/02	1	69.60	0	0.00	70.00	1	7,104	0.01%
2019/04/30	5	68.66	1	69.30	69.70	4	7,143	0.06%
2019/04/29	2	69.85	5	68.60	69.00	-3	7,263	-0.04%
2019/04/26	1	72.20	1	72.20	72.20	0	7,232	0.00%
2019/04/25	9	72.30	0	0.00	72.90	9	7,294	0.12%
2019/04/24	0	0.00	6	73.25	73.20	-6	7,325	-0.08%
2019/04/23	3	74.00	7	73.66	73.60	-4	7,418	-0.05%
2019/04/22	5	75.70	0	0.00	75.70	5	7,419	0.07%
2019/04/19	0	0.00	2	75.90	76.00	-2	7,626	-0.03%
2019/04/18	15	77.89	9	77.47	75.60	6	7,724	0.08%
2019/04/17	3	77.73	9	78.06	76.80	-6	7,822	-0.08%
2019/04/16	4	75.78	3	75.70	75.70	1	7,674	0.01%
2019/04/15	1	75.50	0	0.00	75.60	1	7,676	0.01%
2019/04/12	2	75.30	5	75.46	75.00	-3	7,733	-0.04%
2019/04/11	72	78.12	27	78.52	76.60	45	7,723	0.58%
2019/04/10	8	77.68	84	77.45	76.80	-76	7,584	-1.00%
2019/04/09	22	76.86	21	76.96	76.60	1	7,474	0.01%
2019/04/08	3	74.10	1	75.00	73.60	2	7,278	0.03%
2019/04/03	2	74.20	9	74.29	74.40	-7	7,305	-0.10%
2019/04/02	4	73.10	1	72.80	72.60	3	7,269	0.04%
2019/04/01	69	74.04	0	0.00	73.20	69	7,294	0.95%
2019/03/29	2	74.85	5	74.00	74.00	-3	7,264	-0.04%
2019/03/28	1	73.20	1	73.10	73.10	0	7,276	0.00%
2019/03/27	2	72.95	0	0.00	73.40	2	7,382	0.03%
2019/03/25	6	73.05	2	72.55	72.00	4	7,489	0.05%
2019/03/22	3	75.07	22	74.87	74.70	-19	7,512	-0.25%
2019/03/21	14	72.31	0	0.00	72.80	14	7,397	0.19%
2019/03/20	1	71.40	9	72.21	72.30	-8	7,516	-0.11%
2019/03/19	3	71.43	1	71.80	71.30	2	7,632	0.03%
2019/03/18	4	72.28	2	72.25	71.90	2	7,771	0.03%
2019/03/15	1	72.10	3	72.67	71.60	-2	7,938	-0.03%
2019/03/14	5	71.98	2	70.95	71.00	3	8,057	0.04%
2019/03/13	1	71.60	1	72.00	71.90	0	8,353	0.00%
2019/03/12	15	72.10	8	71.80	71.70	7	8,516	0.08%
2019/03/11	2	70.45	2	70.95	71.50	0	8,893	0.00%
2019/03/08	7	69.24	5	69.22	69.60	2	8,968	0.02%
2019/03/07	6	70.28	11	70.27	70.50	-5	9,192	-0.05%
2019/03/06	1	72.80	5	72.82	72.40	-4	9,738	-0.04%
2019/03/05	4	72.40	0	0.00	72.20	4	10,232	0.04%
2019/03/04	14	72.46	3	72.53	73.60	11	10,311	0.11%
2019/02/27	17	72.67	23.4	72.15	71.80	-6.4	10,333	-0.06%
2019/02/26	50	77.41	56	76.99	76.30	-6	10,247	-0.06%
2019/02/25	8	77.75	5	77.14	76.50	3	10,412	0.03%
2019/02/22	34	78.58	21	78.71	77.10	13	10,600	0.12%
2019/02/21	6	77.28	5	77.24	78.10	1	10,469	0.01%
2019/02/20	19	78.00	17	77.99	76.70	2	10,503	0.02%
2019/02/19	12	76.67	8	76.65	76.10	4	10,694	0.04%
2019/02/18	26	77.44	8	77.25	76.60	18	10,690	0.17%
2019/02/15	10	74.74	3	74.43	73.60	7	10,588	0.07%
2019/02/14	34	76.46	32	76.54	76.40	2	10,592	0.02%
2019/02/13	28	73.24	28	74.60	75.90	0	10,412	0.00%
2019/02/12	7	65.90	12	65.79	69.00	-5	10,240	-0.05%
2019/02/11	0	0.00	3	62.40	62.80	-3	10,454	-0.03%
2019/01/30	1	62.30	3	62.13	61.90	-2	10,752	-0.02%
2019/01/29	2	61.95	1	62.00	62.10	1	11,015	0.01%
2019/01/28	7	64.13	23	63.82	62.80	-16	11,318	-0.14%
2019/01/25	24	63.73	8	63.28	63.30	16	11,926	0.13%
2019/01/24	2	62.20	1	63.10	62.00	1	12,113	0.01%
2019/01/23	7	62.36	8	62.00	62.50	-1	12,250	-0.01%
2019/01/22	1	63.50	1	62.50	62.60	0	12,402	0.00%
2019/01/21	1	63.70	0	0.00	63.70	1	12,520	0.01%
2019/01/18	1	62.20	3	62.07	62.20	-2	12,571	-0.02%
2019/01/17	3	62.40	4	62.48	61.20	-1	12,676	-0.01%
2019/01/16	5	61.80	5	61.88	61.80	0	12,751	0.00%
2019/01/15	1	62.20	0	0.00	61.90	1	12,833	0.01%
2019/01/14	2	61.10	3	60.67	60.80	-1	12,870	-0.01%
2019/01/11	10	62.47	7	62.90	61.00	3	13,041	0.02%
2019/01/10	7	60.76	4	60.35	60.60	3	12,973	0.02%
2019/01/09	8	62.69	8	60.86	61.90	0	13,042	0.00%
2019/01/08	5	56.68	4	57.30	57.30	1	13,120	0.01%
2019/01/07	2	56.50	2	56.90	56.60	0	13,515	0.00%
2019/01/04	5	54.90	8	55.34	54.90	-3	13,604	-0.02%
2019/01/03	1	58.70	2	57.35	57.10	-1	13,685	-0.01%
2019/01/02	5	59.68	3	59.17	59.00	2	13,958	0.01%
2018/12/28	5	60.24	2	59.90	59.90	3	14,233	0.02%
2018/12/27	3	60.97	5	61.46	60.50	-2	14,413	-0.01%
2018/12/26	1	59.20	1.1	61.58	59.00	-0.1	14,462	0.00%
2018/12/25	4	60.13	1	60.20	60.10	3	14,485	0.02%
2018/12/24	3	61.60	1	61.90	62.10	2	14,527	0.01%
2018/12/22	3	61.80	1	61.70	61.30	2	14,512	0.01%
2018/12/21	1	59.70	4	60.75	63.00	-3	14,582	-0.02%
2018/12/20	4	61.23	2	59.85	60.00	2	14,517	0.01%
2018/12/18	3	64.63	6	63.78	63.90	-3	14,503	-0.02%
2018/12/17	2	65.20	3	66.43	65.60	-1	14,519	-0.01%
2018/12/14	6	65.42	2	65.80	65.50	4	14,576	0.03%
2018/12/13	5	67.68	5	67.14	67.10	0	14,561	0.00%
2018/12/12	3	68.33	1	68.80	68.80	2	14,521	0.01%
2018/12/11	20	67.93	9	67.52	66.70	11	14,434	0.08%
2018/12/10	3	67.83	5	66.10	67.20	-2	14,491	-0.01%
2018/12/07	6	69.53	3	68.90	69.70	3	14,415	0.02%
2018/12/06	17	69.11	38	68.13	67.30	-21	14,448	-0.15%
2018/12/05	12	73.21	10	72.89	73.00	2	14,263	0.01%
2018/12/04	8	77.65	15	76.59	75.50	-7	14,275	-0.05%
2018/12/03	3	74.87	7	75.79	76.40	-4	14,102	-0.03%
2018/11/30	24	69.66	23	69.43	69.50	1	14,155	0.01%
2018/11/29	27	68.27	82	67.70	68.10	-55	14,093	-0.39%
2018/11/28	83	64.32	41	63.42	65.30	42	13,716	0.31%
2018/11/27	6	59.20	4	59.38	59.40	2	13,348	0.01%
2018/11/26	6	58.38	14	58.65	58.60	-8	13,347	-0.06%
2018/11/23	7	57.64	10	57.47	57.80	-3	13,458	-0.02%
2018/11/22	22	60.14	178	59.98	57.00	-156	13,528	-1.15%	大賣/鉅額交易
2018/11/21	167	59.30	15	58.71	59.40	152	13,579	1.12%	大買/鉅額交易
2018/11/20	15	57.66	34	57.69	57.30	-19	13,537	-0.14%
2018/11/19	16	57.08	25	57.35	57.10	-9	13,560	-0.07%
2018/11/16	19	57.31	14	57.24	56.40	5	13,824	0.04%
2018/11/15	37	54.74	8	54.53	55.00	29	13,509	0.21%
2018/11/14	7	55.21	6	54.95	54.00	1	13,510	0.01%
2018/11/13	24	54.05	5	53.50	55.10	19	13,492	0.14%
2018/11/12	18	55.88	32	55.54	55.60	-14	13,591	-0.10%
2018/11/09	13	57.36	11	57.57	57.70	2	13,746	0.01%
2018/11/08	56	59.40	39	58.31	56.20	17	13,654	0.12%
2018/11/07	7	55.09	11	55.52	58.80	-4	13,455	-0.03%
2018/11/06	43	55.83	21	55.90	53.50	22	13,424	0.16%
2018/11/05	22	57.38	57	56.63	58.00	-35	13,464	-0.26%
2018/11/02	51	58.49	50	58.31	56.40	1	13,495	0.01%
2018/11/01	76	52.50	41	53.84	54.60	35	13,223	0.26%
2018/10/31	17	48.79	11	47.45	49.65	6	13,172	0.05%
2018/10/30	41	45.23	134	44.74	45.15	-93	13,202	-0.70%	大賣/
2018/10/29	5	48.97	5	48.55	48.30	0	13,405	0.00%
2018/10/26	13	49.53	16	48.79	49.05	-3	13,523	-0.02%
2018/10/25	5	48.67	29	48.31	47.80	-24	13,503	-0.18%
2018/10/24	81	54.30	32	53.86	53.00	49	13,826	0.35%
2018/10/23	15	57.50	23	57.01	54.70	-8	13,862	-0.06%
2018/10/22	22.1	58.18	27	57.69	58.40	-4.9	13,929	-0.04%
2018/10/19	50	55.72	25	54.65	57.90	25	14,209	0.18%
2018/10/18	22	57.95	7	57.87	58.00	15	14,162	0.11%
2018/10/17	39	58.26	44	58.23	56.90	-5	14,390	-0.03%
2018/10/16	20	58.20	12	58.20	57.80	8	14,596	0.05%
2018/10/15	3	58.50	52	56.11	57.80	-49	14,590	-0.34%
2018/10/12	62	54.64	4	54.23	54.90	58	14,413	0.40%
2018/10/11	19	50.00	40	50.67	49.95	-21	14,518	-0.14%
2018/10/09	9	55.67	3	55.20	55.50	6	14,567	0.04%
2018/10/08	9	56.88	11	58.74	56.10	-2	14,440	-0.01%
2018/10/05	10	62.77	4	66.50	61.90	6	14,459	0.04%
2018/10/03	0	0.00	2.8	72.32	70.00	-2.8	14,560	-0.02%
2018/10/02	1	76.90	1	77.50	75.80	0	14,654	0.00%
2018/10/01	0	0.00	4	76.37	76.30	-4	14,752	-0.03%
2018/09/28	2	76.65	3	78.00	76.50	-1	15,013	-0.01%
2018/09/27	0	0.00	1	77.70	77.70	-1	15,134	-0.01%
2018/09/26	6	80.83	9	80.73	80.30	-3	15,307	-0.02%
2018/09/25	2	79.65	0	0.00	79.60	2	15,622	0.01%
2018/09/21	3.1	79.14	4	79.35	79.90	-1	15,790	-0.01%
2018/09/20	3	78.37	4	78.68	77.40	-1	15,855	-0.01%
2018/09/19	2	80.70	27	78.67	78.00	-25	15,957	-0.16%
2018/09/18	3	81.10	2	80.50	80.30	1	15,856	0.01%
2018/09/17	1	83.00	1	83.60	83.60	0	15,751	0.00%
2018/09/14	7	84.06	25	82.30	84.40	-18	15,694	-0.11%
2018/09/13	2	82.35	25	82.11	80.50	-23	15,481	-0.15%
2018/09/12	23	81.60	42	81.82	81.80	-19	15,370	-0.12%
2018/09/11	36	88.90	8	89.59	86.60	28	15,159	0.18%
2018/09/10	22	88.93	35	89.22	88.40	-13	15,010	-0.09%
2018/09/07	13	85.87	61	90.91	88.60	-48	14,819	-0.32%
2018/09/06	3	92.53	39	92.09	91.00	-36	14,583	-0.25%
2018/09/05	11	95.39	20	94.59	93.50	-9	14,461	-0.06%
2018/09/04	21	93.75	75	91.06	93.50	-54	14,730	-0.37%
2018/09/03	9	90.26	30	89.10	90.80	-21	14,981	-0.14%
2018/08/31	8	97.48	6	97.75	97.50	2	15,276	0.01%
2018/08/30	11	98.08	11	98.79	98.80	0	15,272	0.00%
2018/08/29	5	97.14	4	96.68	97.20	1	15,241	0.01%
2018/08/28	15	97.17	12	96.83	96.00	3	15,145	0.02%
2018/08/27	19	93.35	24	94.93	95.80	-5	14,889	-0.03%
2018/08/24	9	87.20	13	87.54	87.10	-4	14,728	-0.03%
2018/08/23	23	88.82	29	87.49	85.00	-6	14,686	-0.04%
2018/08/22	18	92.82	15	92.07	91.80	3	14,458	0.02%
2018/08/21	15	95.37	5	94.90	94.50	10	14,496	0.07%
2018/08/20	12	94.12	14	93.50	96.00	-2	14,706	-0.01%
2018/08/17	20	99.08	12	96.10	93.20	8	14,600	0.05%
2018/08/16	40	97.94	37	98.24	96.50	3	14,343	0.02%
2018/08/15	26	95.38	25	94.72	93.70	1	14,006	0.01%
2018/08/14	58.1	95.70	18	95.37	99.10	40.1	13,826	0.29%
2018/08/13	10	94.72	57	92.24	91.40	-47	13,564	-0.35%
2018/08/10	23	106.13	26	104.71	101.50	-3	13,345	-0.02%
2018/08/09	45	111.47	46	111.40	111.00	-1	13,078	-0.01%
2018/08/08	47	115.47	43	115.64	111.00	4	12,792	0.03%
2018/08/07	34	110.25	23	108.76	116.50	11	12,515	0.09%
2018/08/06	22	108.75	20	107.98	106.00	2	12,378	0.02%
2018/08/03	23.1	106.20	28	106.20	108.50	-4.9	12,942	-0.04%
2018/08/02	22	104.50	18	104.28	104.50	4	13,054	0.03%
2018/08/01	12	113.42	7	113.36	112.00	5	13,076	0.04%
2018/07/31	30	113.37	35	111.37	113.50	-5	13,251	-0.04%
2018/07/30	31	116.32	24	116.96	112.50	7	13,021	0.05%
2018/07/27	30	125.85	23	125.41	125.00	7	13,037	0.05%
2018/07/26	49	121.57	97	123.26	125.00	-48	12,983	-0.37%
2018/07/25	33	115.12	21	114.69	116.00	12	12,712	0.09%
2018/07/24	53	112.74	55	112.34	114.50	-2	12,613	-0.02%
2018/07/23	74	108.67	73	109.64	112.00	1	12,326	0.01%
2018/07/20	13	109.88	20	105.93	102.00	-7	11,957	-0.06%
2018/07/19	26	113.31	60	112.73	113.00	-34	11,726	-0.29%
2018/07/18	17	120.76	14	119.93	114.50	3	11,576	0.03%
2018/07/17	10	124.40	7	124.64	126.00	3	11,432	0.03%
2018/07/16	19	133.79	13	133.04	129.00	6	11,294	0.05%
2018/07/13	56	143.15	21	141.14	137.00	35	11,314	0.31%
2018/07/12	30	132.17	43	134.84	141.50	-13	11,102	-0.12%
2018/07/11	67	130.24	27	130.26	129.00	40	11,253	0.36%
2018/07/10	52	133.50	103	132.86	137.00	-51	11,309	-0.45%	大賣/
2018/07/09	16	129.91	228	130.36	127.00	-212	11,156	-1.90%	大賣/鉅額交易
2018/07/06	263	127.84	306	128.59	124.00	-43	11,024	-0.39%	大買/大賣/
2018/07/05	75	132.32	51	133.80	127.00	24	10,757	0.22%
2018/07/04	341.1	133.76	51	132.63	135.50	290.1	10,634	2.73%	大買/鉅額交易
2018/07/03	38	137.91	387	134.92	135.00	-349	10,392	-3.36%	大賣/鉅額交易
2018/07/02	92	129.66	42	128.25	130.00	50	9,974	0.50%
2018/06/29	19	119.24	41	119.84	118.50	-22	9,761	-0.23%
2018/06/28	47	114.72	37	115.85	113.50	10	9,638	0.10%
2018/06/27	3	113.00	0	0.00	113.50	3	9,556	0.03%
2018/06/26	6	102.42	6	107.67	108.50	0	9,576	0.00%
2018/06/22	1	100.00	2	97.00	99.00	-1	9,813	-0.01%
2018/06/21	1	98.40	4	98.40	98.40	-3	9,867	-0.03%
2018/06/20	5	97.70	2	110.50	98.00	3	10,072	0.03%
2018/06/15	7	110.71	2	107.50	111.00	5	10,374	0.05%
2018/06/14	3	106.00	8	106.94	111.50	-5	10,494	-0.05%
2018/06/13	7.1	106.00	0	0.00	106.00	7.1	10,469	0.07%
2018/06/12	38	120.43	21	122.52	117.50	17	10,462	0.16%
2018/06/11	38	116.21	44.3	117.88	121.50	-6.3	10,078	-0.06%
2018/06/08	28	105.91	31	106.27	110.50	-3	9,620	-0.03%
2018/06/07	3	97.30	1	97.30	100.50	2	9,151	0.02%
2018/06/06	15	87.19	23	89.68	91.40	-8	9,048	-0.09%
2018/06/05	8	83.91	7	82.51	83.10	1	8,885	0.01%
2018/06/04	23	84.80	7	83.97	83.80	16	8,791	0.18%
2018/06/01	8	81.76	11	81.95	81.60	-3	8,678	-0.03%
2018/05/31	24	82.96	18	81.99	80.50	6	8,610	0.07%
2018/05/30	8	83.00	5	85.84	82.90	3	8,463	0.04%
2018/05/29	21	88.55	35	88.60	87.50	-14	8,294	-0.17%
2018/05/28	32	86.83	29	87.31	88.30	3	8,104	0.04%
2018/05/25	6	79.33	12	81.82	83.20	-6	7,759	-0.08%
2018/05/24	3	77.27	15	77.95	77.80	-12	7,697	-0.16%
2018/05/23	25	76.39	1	76.40	76.00	24	7,684	0.31%
2018/05/22	36	82.51	33	81.97	81.00	3	7,632	0.04%
2018/05/21	54	77.24	7	75.83	79.20	47	7,568	0.62%
2018/05/18	47	71.36	6	70.25	72.00	41	7,525	0.54%
2018/05/17	65	71.91	7	73.49	71.60	58	7,472	0.78%
2018/05/16	28	82.00	3	79.90	79.50	25	7,454	0.34%
2018/05/15	16	81.87	11	83.59	83.00	5	7,414	0.07%
2018/05/14	15	82.60	0.3	82.30	82.50	14.7	7,340	0.20%
2018/05/11	77	78.34	36.3	81.15	78.10	40.7	7,240	0.56%
2018/05/10	38	79.53	76	77.94	81.90	-38	6,556	-0.58%
2018/05/09	73	73.41	10	72.85	74.50	63	6,089	1.03%
2018/05/08	19	66.21	14	66.29	67.80	5	5,792	0.09%
2018/05/07	18	63.00	20	63.29	64.90	-2	5,424	-0.04%
2018/05/04	13	59.96	11	59.85	59.00	2	5,194	0.04%
2018/05/03	2	57.25	6	58.03	58.30	-4	5,012	-0.08%
2018/05/02	6	57.70	3	56.60	58.10	3	4,902	0.06%
2018/04/30	1	54.00	2	53.00	53.10	-1	4,896	-0.02%
2018/04/27	34	52.71	36	52.64	55.60	-2	4,914	-0.04%
2018/04/26	23	51.94	20	51.69	51.00	3	4,957	0.06%
2018/04/25	17	52.35	22	52.93	52.40	-5	4,934	-0.10%
2018/04/24	28	54.93	24	54.42	53.80	4	4,885	0.08%
2018/04/23	14	58.88	12	58.58	58.00	2	4,803	0.04%
2018/04/20	2	57.00	1	57.10	57.10	1	4,745	0.02%
2018/04/19	36	60.02	35.1	59.72	58.60	0.9	4,687	0.02%
2018/04/18	26	57.19	13	57.48	57.80	13	4,472	0.29%
2018/04/17	23	58.41	9	58.36	56.70	14	4,396	0.32%
2018/04/16	22	55.53	32	56.10	58.00	-10	4,006	-0.25%
2018/04/13	21	53.62	6	53.65	52.80	15	3,838	0.39%
2018/04/12	8	54.34	2	54.50	52.80	6	3,967	0.15%
2018/04/11	6	53.18	0	0.00	52.50	6	4,005	0.15%
2018/04/10	9	54.31	2	53.45	53.40	7	4,108	0.17%
2018/04/09	11	51.05	0	0.00	51.00	11	4,150	0.27%
2018/04/02	0	0.00	2	51.00	51.20	-2	4,176	-0.05%
2018/03/31	46	51.03	9	51.33	51.00	37	4,171	0.89%
2018/03/30	22	54.45	27	54.12	51.60	-5	4,201	-0.12%
2018/03/29	15	53.19	15	53.23	52.80	0	4,121	0.00%
2018/03/28	25	53.59	17	53.52	52.80	8	4,244	0.19%
2018/03/27	17.1	52.36	23	52.29	54.70	-5.9	4,394	-0.13%
2018/03/26	8	50.83	0	0.00	50.00	8	4,284	0.19%
2018/03/23	36	51.24	37	50.99	50.40	-1	4,280	-0.02%
2018/03/22	38	51.83	33	50.99	51.00	5	4,205	0.12%
2018/03/21	18	47.16	30	47.28	48.10	-12	4,166	-0.29%
2018/03/20	28	46.41	27	46.06	45.05	1	4,033	0.02%
2018/03/19	5	44.40	3	44.50	44.90	2	3,944	0.05%
2018/03/16	20	44.76	5	44.76	44.30	15	3,940	0.38%
2018/03/15	14	44.11	37	45.14	45.50	-23	3,915	-0.59%
2018/03/14	17	42.94	4	43.15	42.75	13	3,848	0.34%
2018/03/13	42	42.54	0	0.00	42.60	42	3,873	1.08%
2018/03/12	3	43.10	5	42.81	42.70	-2	3,876	-0.05%
2018/03/09	21	42.64	4	42.55	42.50	17	3,900	0.44%
2018/03/08	162	43.00	11	43.04	43.20	151	3,919	3.85%	大買/鉅額交易
2018/03/07	2	42.78	0	0.00	42.70	2	3,925	0.05%
2018/03/06	15	43.01	1	43.10	42.75	14	3,992	0.35%
2018/03/05	106	44.06	49	44.77	43.65	57	4,016	1.42%	大買/
2018/03/02	3	43.42	3	42.85	43.65	0	4,049	0.00%
2018/03/01	6	43.14	1	42.90	43.30	5	4,194	0.12%
2018/02/27	158	42.90	0	0.00	42.90	158	4,388	3.60%	大買/鉅額交易
2018/02/26	6	43.58	5	43.70	43.50	1	4,529	0.02%
2018/02/23	7	45.00	0	0.00	43.15	7	4,519	0.15%
2018/02/22	8	43.86	0	0.00	43.85	8	4,563	0.18%
2018/02/21	7	43.04	16	42.97	44.00	-9	4,575	-0.20%
2018/02/12	6	40.98	1	42.05	42.00	5	4,573	0.11%
2018/02/09	24	39.08	2	40.00	40.50	22	4,606	0.48%
2018/02/08	155	40.07	6	41.67	41.60	149	4,675	3.19%	大買/鉅額交易
2018/02/07	11	42.48	15	42.82	42.00	-4	4,637	-0.09%
2018/02/06	10	41.68	9	40.97	40.30	1	4,610	0.02%
2018/02/05	7	43.98	5	44.50	44.70	2	4,547	0.04%
2018/02/02	15	45.27	12	45.02	45.10	3	4,535	0.07%
2018/02/01	8	44.54	2	44.20	44.30	6	4,498	0.13%
2018/01/31	5	43.25	2	44.15	44.00	3	4,489	0.07%
2018/01/30	6	43.86	1	43.80	43.90	5	4,491	0.11%
2018/01/29	1	44.60	1	43.55	44.95	0	4,479	0.00%
2018/01/26	21	43.45	4	43.35	43.30	17	4,482	0.38%
2018/01/25	9	45.20	0	0.00	44.30	9	4,479	0.20%
2018/01/24	7	46.24	20	46.43	45.75	-13	4,462	-0.29%
2018/01/23	2	45.28	2	45.23	44.95	0	4,327	0.00%
2018/01/22	13	44.92	7	44.92	45.95	6	4,281	0.14%
2018/01/19	22	42.39	15	43.23	43.80	7	4,164	0.17%
2018/01/18	58	41.66	2	41.83	41.60	56	4,152	1.35%
2018/01/17	21	41.50	0	0.00	41.45	21	4,178	0.50%
2018/01/16	14	42.47	9	42.18	42.40	5	4,167	0.12%
2018/01/15	22	41.43	2	41.93	41.35	20	4,170	0.48%
2018/01/12	4	42.48	0	0.00	42.40	4	4,154	0.10%
2018/01/11	75	42.70	0	0.00	42.50	75	4,154	1.81%
2018/01/10	123	42.90	5	42.77	42.95	118	4,151	2.84%	大買/鉅額交易
2018/01/09	365	43.27	23	43.06	43.80	342	4,210	8.12%	大買/鉅額交易
2018/01/08	117	44.61	52	44.82	44.70	65	4,152	1.57%	大買/
2018/01/05	726	42.16	15	41.61	43.40	711	4,013	17.72%	大買/鉅額交易
2018/01/04	483	41.58	114	41.47	41.55	369	3,936	9.37%	大買/大賣/鉅額交易
2018/01/03	265	40.19	32	40.60	40.85	233	3,841	6.07%	大買/鉅額交易
2018/01/02	204	38.48	0	0.00	38.65	204	3,734	5.46%	大買/鉅額交易