信昌電 (6173)-永豐金-台中券商分點個股進出

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
43.50
漲跌
▲0.20
漲幅
+0.46%
成交量
175張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	43.50	0	0.00	43.50	3	546	0.55%
2024/04/25	0	0.00	1	43.25	43.30	-1	569	-0.18%
2024/04/19	1	42.85	0	0.00	42.95	1	650	0.15%
2024/04/18	1	43.95	0	0.00	43.85	1	645	0.15%
2024/04/16	1	44.10	0	0.00	43.40	1	645	0.16%
2024/04/11	0	46.40	0	0.00	45.95	0	649	0.00%
2024/04/09	1	47.10	0	0.00	47.10	1	653	0.15%
2024/04/02	0	47.45	2	47.30	47.30	-2	628	-0.32%
2024/04/01	1	47.85	6	47.03	47.75	-5	612	-0.82%
2024/03/26	1	44.50	0	0.00	44.85	1	548	0.18%
2024/03/25	0	45.40	0	0.00	45.50	0	549	0.00%
2024/03/22	0	0.00	5	44.75	44.90	-5	572	-0.87%
2024/03/21	0	0.00	5	45.05	45.10	-5	581	-0.86%
2024/03/20	2	45.30	3	45.30	45.10	-1	610	-0.16%
2024/03/19	0	0.00	6	44.90	44.80	-6	640	-0.94%
2024/03/18	0	44.45	1	44.30	44.65	-1	646	-0.15%
2024/03/15	3	44.30	0	0.00	44.15	3	655	0.46%
2024/03/14	0	44.40	2	45.00	44.65	-2	669	-0.30%
2024/03/13	2	44.55	0	0.00	44.45	2	676	0.30%
2024/03/12	0	45.40	3	45.30	45.30	-3	702	-0.43%
2024/03/11	0	0.00	5	45.00	44.80	-5	716	-0.70%
2024/03/07	5	45.48	0	0.00	45.40	5	765	0.65%
2024/03/06	0	0.00	3	46.40	46.50	-3	790	-0.38%
2024/03/05	4	45.54	3	46.00	46.10	1	871	0.11%
2024/02/29	1	46.35	16	46.66	46.70	-15	1,283	-1.17%
2024/02/27	0	0.00	2	45.35	45.35	-2	1,365	-0.15%
2024/02/26	0	0.00	3	45.70	45.70	-3	1,368	-0.22%
2024/02/23	5	45.85	0	0.00	45.70	5	1,373	0.36%
2024/02/22	0	0.00	1	46.30	46.60	-1	1,372	-0.07%
2024/02/21	0	0.00	3	46.50	46.30	-3	1,374	-0.22%
2024/02/20	0	0.00	1	46.50	46.40	-1	1,375	-0.07%
2024/02/19	1	46.70	0	0.00	46.80	1	1,370	0.07%
2024/02/15	4	45.58	0	0.00	45.75	4	1,375	0.29%
2024/01/31	5	45.60	0	0.00	45.60	5	1,407	0.36%
2024/01/30	5	46.30	10	46.75	46.05	-5	1,435	-0.35%
2024/01/29	0	0.00	1	46.00	46.15	-1	1,459	-0.07%
2024/01/26	5	45.80	0	0.00	45.70	5	1,504	0.33%
2024/01/25	5	46.90	1	46.65	46.50	4	1,555	0.26%
2024/01/23	0	0.00	1	47.25	47.30	-1	1,617	-0.06%
2024/01/22	5	46.50	1	46.60	46.45	4	1,610	0.25%
2024/01/19	1	47.45	0	0.00	46.85	1	1,606	0.06%
2024/01/18	15	46.14	26	46.73	47.60	-11	1,585	-0.69%
2024/01/17	16	46.86	29	47.61	46.50	-13	1,555	-0.84%
2024/01/16	5	45.75	1	45.90	45.80	4	1,519	0.26%
2024/01/15	0	0.00	6	46.81	46.70	-6	1,518	-0.40%
2024/01/12	0	0.00	2	45.50	45.35	-2	1,517	-0.13%
2024/01/11	0	0.00	1	45.80	45.80	-1	1,517	-0.07%
2024/01/10	0	0.00	2	45.65	45.65	-2	1,519	-0.13%
2024/01/09	2	46.35	0	0.00	45.85	2	1,522	0.13%
2024/01/08	6	46.26	10	46.30	46.25	-4	1,517	-0.26%
2024/01/04	5	47.05	0	0.00	46.90	5	1,513	0.33%
2024/01/03	5	47.50	0	0.00	47.60	5	1,511	0.33%
2023/12/29	5	48.70	0	0.00	48.75	5	1,502	0.33%
2023/12/28	5	49.10	5	49.50	49.20	0	1,501	0.00%
2023/12/26	5	48.90	0	0.00	48.95	5	1,500	0.33%
2023/12/25	1	48.80	0	0.00	48.65	1	1,499	0.07%
2023/12/22	5	48.90	0	0.00	48.90	5	1,501	0.33%
2023/12/21	5	49.70	5	49.30	49.30	0	1,499	0.00%
2023/12/19	1	49.85	1	49.65	49.45	0	1,497	0.00%
2023/12/18	0	0.00	10	50.86	50.60	-10	1,478	-0.68%
2023/12/15	1	52.00	4	52.05	52.00	-3	1,487	-0.20%
2023/12/14	32	52.45	6	51.87	52.60	26	1,471	1.77%
2023/12/13	0	0.00	3	50.80	50.80	-3	1,446	-0.21%
2023/12/12	0	0.00	2	51.00	50.80	-2	1,445	-0.14%
2023/12/11	0	0.00	3	51.90	51.80	-3	1,438	-0.21%
2023/12/08	1	51.40	9	51.40	51.70	-8	1,428	-0.56%
2023/12/07	4	51.83	0	0.00	51.90	4	1,423	0.28%
2023/12/06	0	0.00	1	51.80	51.90	-1	1,407	-0.07%
2023/12/05	5	52.10	5	52.30	52.10	0	1,405	0.00%
2023/12/04	12	54.31	1	53.70	53.00	11	1,415	0.78%
2023/12/01	15	54.57	0	0.00	54.60	15	1,404	1.07%
2023/11/30	9	54.63	5	54.40	54.50	4	1,446	0.28%
2023/11/29	110	55.36	100	55.39	54.80	10	1,577	0.63%	大買/
2023/11/28	3	51.97	6	52.48	52.50	-3	1,449	-0.21%
2023/11/27	2	48.85	3	49.33	49.00	-1	1,337	-0.07%
2023/11/24	2	48.73	4	48.66	48.55	-2	1,305	-0.15%
2023/11/21	0	0.00	3	46.72	46.70	-3	1,290	-0.23%
2023/11/20	1	45.90	0	0.00	46.10	1	1,291	0.08%
2023/11/17	0	46.00	1	46.25	46.05	-1	1,293	-0.08%
2023/11/16	0	0.00	3	45.85	45.75	-3	1,299	-0.23%
2023/11/15	0	0.00	9	45.72	45.60	-9	1,304	-0.69%
2023/11/14	0	0.00	2	45.50	45.35	-2	1,317	-0.15%
2023/11/09	4	47.63	4	47.90	47.30	0	1,330	0.00%
2023/11/08	0	0.00	5	48.50	48.30	-5	1,325	-0.38%
2023/11/07	1	48.35	1	48.80	48.05	0	1,311	0.00%
2023/11/06	2	48.25	1	48.15	48.40	1	1,283	0.08%
2023/11/03	4	48.34	1	48.35	48.10	3	1,258	0.24%
2023/11/02	2	46.35	6	46.86	46.85	-4	1,214	-0.33%
2023/11/01	12	46.62	8	46.77	45.75	4	1,159	0.35%
2023/10/30	2	45.50	1	45.10	45.00	1	1,085	0.09%
2023/10/27	2	45.10	0	0.00	44.95	2	1,083	0.18%
2023/10/20	4	43.03	4	43.55	43.50	0	1,092	0.00%
2023/10/19	0	44.05	0	0.00	44.25	0	1,099	0.00%
2023/10/18	6	44.13	0	0.00	43.60	6	1,101	0.54%
2023/10/16	0	45.00	0	0.00	45.00	0	1,114	0.00%
2023/10/13	0	0.00	21	45.12	45.05	-21	1,124	-1.87%
2023/10/06	0	0.00	3	44.72	44.60	-3	1,134	-0.26%
2023/10/05	0	0.00	6	45.15	44.85	-6	1,140	-0.53%
2023/10/04	6	44.57	6	44.85	45.00	0	1,142	0.00%
2023/10/03	10	45.97	0	0.00	45.65	10	1,147	0.87%
2023/10/02	7	45.96	0	0.00	46.30	7	1,151	0.61%
2023/09/26	1	46.10	0	0.00	45.55	1	1,188	0.08%
2023/09/22	0	0.00	1	46.10	46.45	-1	1,185	-0.08%
2023/09/21	5	45.76	2	45.78	45.60	3	1,187	0.25%
2023/09/20	0	0.00	1	46.90	46.65	-1	1,178	-0.08%
2023/09/15	1	48.85	1	49.55	49.15	0	1,141	0.00%
2023/09/14	1	49.40	3	49.30	49.35	-2	1,138	-0.18%
2023/09/11	0	0.00	2	48.98	48.10	-2	1,207	-0.17%
2023/09/08	3	49.68	1	49.30	49.75	2	1,202	0.17%
2023/09/07	2	51.70	6	50.12	50.20	-4	1,190	-0.34%
2023/09/06	2	50.90	2	51.20	51.10	0	1,165	0.00%
2023/09/05	13	52.02	7	51.70	52.10	6	1,139	0.53%
2023/09/04	15	53.41	11	53.07	51.80	4	1,068	0.37%
2023/09/01	8	49.88	19	50.33	51.10	-11	852	-1.29%
2023/08/31	16	47.12	8	46.76	47.25	8	722	1.11%
2023/08/30	0	0.00	4	46.75	46.50	-4	726	-0.55%
2023/08/29	13	46.04	6	46.37	46.15	7	732	0.96%
2023/08/28	2	44.80	2	45.45	45.55	0	721	0.00%
2023/08/25	1	46.40	1	45.75	45.05	0	673	0.00%
2023/08/24	6	43.88	1	43.75	43.75	5	644	0.78%
2023/08/23	1	44.20	0	0.00	44.30	1	644	0.16%
2023/08/22	2	44.10	0	0.00	43.80	2	642	0.31%
2023/08/21	5	43.31	2	43.55	43.60	3	635	0.47%
2023/08/18	3	44.30	0	0.00	43.85	3	634	0.47%
2023/08/17	0	0.00	3	43.80	43.70	-3	623	-0.48%
2023/08/16	2	42.40	2	42.85	42.75	0	614	0.00%
2023/08/15	5	41.90	0	0.00	42.25	5	621	0.80%
2023/08/14	3	41.60	2	41.80	41.40	1	626	0.16%
2023/08/11	2	41.40	4	41.44	41.40	-2	627	-0.32%
2023/08/10	4	40.65	2	41.00	40.50	2	631	0.32%
2023/08/09	0	0.00	1	41.10	40.80	-1	634	-0.16%
2023/08/07	2	40.65	0	0.00	40.70	2	653	0.31%
2023/08/02	8	40.03	0	0.00	39.90	8	703	1.14%
2023/08/01	2	40.40	0	0.00	40.40	2	825	0.24%
2023/07/28	1	40.70	4	40.75	40.80	-3	849	-0.35%
2023/07/27	2	40.05	0	0.00	40.25	2	846	0.24%
2023/07/26	5	39.58	0	0.00	39.60	5	843	0.59%
2023/07/25	2	40.15	0	0.00	40.20	2	837	0.24%
2023/07/24	4	40.09	0	0.00	39.90	4	833	0.48%
2023/07/21	6	41.33	0	0.00	41.30	6	823	0.73%
2023/07/20	3	41.92	1	41.65	41.90	2	823	0.24%
2023/07/19	5	42.80	0	0.00	42.20	5	819	0.61%
2023/07/18	10	44.11	0	0.00	43.75	10	809	1.24%
2023/07/17	3	44.25	0	0.00	44.50	3	799	0.38%
2023/07/12	0	0.00	1	44.10	43.60	-1	782	-0.13%
2023/07/10	0	0.00	6	44.61	44.20	-6	803	-0.75%
2023/07/07	1	44.00	5	44.07	44.30	-4	813	-0.49%
2023/07/06	5	44.16	0	0.00	44.25	5	810	0.62%
2023/07/05	1	44.75	2	44.30	44.30	-1	823	-0.12%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/16	3	44.50	0	0.00	43.95	3	773	0.39%
2023/06/13	0	41.90	0	0.00	41.75	0	683	0.00%
2023/06/07	6	42.90	2	42.95	43.25	4	694	0.58%
2023/06/06	0	0.00	4	43.55	42.90	-4	693	-0.58%
2023/06/05	1	44.00	0	0.00	44.00	1	692	0.14%
2023/06/02	23	43.80	23	43.90	44.00	0	679	0.00%
2023/05/31	12	43.35	12	43.03	42.80	0	678	0.00%
2023/05/26	0	0.00	1	43.20	42.50	-1	686	-0.15%
2023/05/24	1	43.50	1	43.00	43.20	0	696	0.00%
2023/05/23	1	42.70	0	0.00	43.05	1	703	0.14%
2023/05/18	2	42.70	0	0.00	42.70	2	808	0.25%
2023/05/16	0	0.00	1	41.45	42.00	-1	797	-0.13%
2023/05/09	1	44.30	4	42.98	42.45	-3	755	-0.40%
2023/05/08	13	44.12	6	43.72	43.50	7	725	0.97%
2023/05/05	0	0.00	8	42.00	42.00	-8	618	-1.29%
2023/04/25	5	38.66	0	0.00	38.05	5	640	0.78%
2023/04/24	0	0.00	2	39.30	39.15	-2	636	-0.31%
2023/04/21	2	39.10	0	0.00	39.05	2	636	0.31%
2023/04/19	1	40.70	0	0.00	40.40	1	630	0.16%
2023/04/18	2	41.20	2	41.65	41.15	0	628	0.00%
2023/04/17	2	41.30	1	41.20	41.20	1	625	0.16%
2023/04/14	0	0.00	2	42.00	41.65	-2	622	-0.32%
2023/04/13	3	41.33	0	0.00	41.25	3	614	0.49%
2023/04/12	6	40.86	10	41.10	41.85	-4	589	-0.68%
2023/04/11	0	0.00	4	40.89	40.90	-4	571	-0.70%
2023/04/10	0	0.00	2	41.10	40.35	-2	567	-0.35%
2023/04/07	2	39.40	2	39.65	39.55	0	543	0.00%
2023/04/06	5	39.10	0	0.00	39.20	5	541	0.92%
2023/03/23	1	39.40	0	0.00	39.35	1	544	0.18%
2023/03/22	2	39.60	0	0.00	39.55	2	547	0.37%
2023/03/13	0	38.90	0	0.00	39.50	0	555	0.00%
2023/03/06	1	42.40	0	0.00	42.50	1	526	0.19%
2023/02/24	0	0.00	1	42.70	42.85	-1	498	-0.20%
2023/02/21	0	0.00	2	43.00	43.05	-2	469	-0.43%
2023/02/20	2	42.55	0	0.00	43.05	2	457	0.44%
2023/02/01	0	0.00	0.1	38.00	38.40	-0.1	311	-0.02%
2023/01/09	0	35.00	0	0.00	35.20	0	285	0.00%
2022/12/15	0	36.40	0	0.00	36.00	0	295	0.00%
2022/12/08	0.1	35.30	0	0.00	35.40	0.1	284	0.02%
2022/11/17	0	35.20	0	0.00	35.30	0	276	0.00%
2022/11/16	0	34.35	0	0.00	34.40	0	272	0.00%
2022/11/15	0	0.00	2	34.80	34.80	-2	271	-0.74%
2022/11/14	0	34.05	0	0.00	34.25	0	273	0.00%
2022/11/09	0	0.00	7	34.05	34.00	-7	282	-2.48%
2022/11/08	1	34.10	1	34.20	33.30	0	279	0.00%
2022/11/07	0	0.00	2	33.40	33.95	-2	277	-0.72%
2022/11/04	0	0.00	1	32.80	32.80	-1	274	-0.36%
2022/11/03	2	32.70	0	0.00	32.95	2	274	0.73%
2022/11/02	1	32.60	1	32.80	32.95	0	271	0.00%
2022/11/01	2	31.18	0	0.00	31.45	2	259	0.77%
2022/10/19	7	33.01	0	0.00	32.20	7	237	2.94%
2022/10/17	0	32.40	0	0.00	32.80	0	235	0.00%
2022/10/14	1	32.90	0	0.00	32.80	1	235	0.42%
2022/09/29	0	0.00	11	35.70	36.30	-11	273	-4.02%
2022/09/28	1	35.50	0	0.00	35.35	1	274	0.36%
2022/09/23	1	38.70	0	0.00	39.10	1	288	0.35%
2022/09/15	1	41.60	0	0.00	41.45	1	296	0.34%
2022/09/06	0	0.00	1	38.65	39.15	-1	302	-0.33%
2022/08/26	1	41.60	0	0.00	41.40	1	308	0.32%
2022/08/19	1	41.95	0	0.00	41.55	1	308	0.32%
2022/08/18	0	0.00	1	41.15	41.50	-1	302	-0.33%
2022/08/15	1	39.70	0	0.00	39.50	1	289	0.35%
2022/08/10	0	38.60	0	0.00	38.70	0	282	0.01%
2022/07/28	0	39.20	0	0.00	39.10	0	301	0.00%
2022/07/12	0	0.00	1	35.80	36.35	-1	292	-0.34%
2022/07/06	1	39.90	0	0.00	39.15	1	273	0.37%
2022/07/05	0	0.00	0	40.20	40.40	0	277	0.00%
2022/06/27	0	0.00	11	43.00	43.35	-11	260	-4.23%
2022/06/20	0	0.00	10	42.80	42.00	-10	260	-3.84%
2022/06/14	0	0.00	2	46.40	45.80	-2	255	-0.78%
2022/06/08	0	0.00	4	49.90	49.55	-4	250	-1.60%
2022/06/06	0	50.10	0	0.00	50.50	0	254	0.00%
2022/05/20	0	0.00	1	49.35	49.15	-1	303	-0.33%
2022/05/17	0	0.00	3	48.90	49.25	-3	328	-0.91%
2022/05/10	0	0.00	2	47.60	48.00	-2	336	-0.59%
2022/05/09	1	48.00	2	48.05	48.00	-1	336	-0.30%
2022/04/18	0	0.00	1	50.60	50.60	-1	401	-0.25%
2022/03/25	0	0.00	20	56.00	55.60	-20	715	-2.80%
2022/03/11	0	0.00	5	54.40	54.30	-5	749	-0.67%
2022/03/07	1	55.00	0	0.00	55.10	1	781	0.13%
2022/03/01	0	0.00	1	56.40	57.10	-1	859	-0.12%
2022/02/25	0	0.00	1	55.70	55.90	-1	889	-0.11%
2022/02/24	1	56.00	0	0.00	55.60	1	971	0.10%
2022/02/17	5	58.20	0	0.00	57.60	5	1,208	0.41%
2022/02/16	2	57.60	2	58.20	57.90	0	1,210	0.00%
2022/02/15	0	57.00	0	0.00	56.50	0	1,213	0.00%
2022/01/19	0	0.00	2	57.30	56.90	-2	1,518	-0.13%
2022/01/17	0	0.00	0	56.50	57.20	0	1,509	0.00%
2022/01/14	0	55.60	0	0.00	55.80	0	1,507	0.00%
2022/01/12	0	0.00	2	56.60	56.50	-2	1,500	-0.13%
2022/01/11	0	0.00	4	57.63	57.40	-4	1,491	-0.27%
2022/01/10	0	0.00	1	58.70	58.40	-1	1,478	-0.07%
2022/01/07	6	61.55	10	61.70	59.20	-4	1,465	-0.27%
2022/01/06	2	62.05	1	62.00	61.70	1	1,436	0.07%
2022/01/05	6	63.37	0	0.00	63.80	6	1,418	0.42%
2022/01/04	16	64.21	15.2	64.27	65.00	0.8	1,372	0.06%
2022/01/03	2	62.00	1	61.90	62.00	1	1,237	0.08%
2021/12/29	0	0.00	1	60.60	60.60	-1	1,212	-0.08%
2021/12/23	0	0.00	5	60.70	60.50	-5	1,239	-0.40%
2021/12/22	0	0.00	0.1	60.40	60.40	-0.1	1,251	-0.01%
2021/12/21	0	60.00	0	0.00	60.30	0	1,249	0.00%
2021/12/20	0	0.00	0.2	59.60	59.20	-0.2	1,247	-0.01%
2021/12/17	0	0.00	0	59.70	59.20	0	1,251	0.00%
2021/12/16	5	60.00	0	0.00	59.80	5	1,250	0.40%
2021/12/07	0	60.80	0	0.00	61.20	0	1,242	0.00%
2021/12/06	1	61.80	0	0.00	61.90	1	1,235	0.08%
2021/12/02	0	0.00	1	62.00	61.80	-1	1,243	-0.08%
2021/12/01	5	62.80	1	62.70	62.80	4	1,240	0.32%
2021/11/30	0	0.00	2	61.90	61.60	-2	1,238	-0.16%
2021/11/29	0	0.00	17	60.90	61.30	-17	1,231	-1.38%
2021/11/26	0	0.00	5	61.92	61.10	-5	1,223	-0.41%
2021/11/24	3	63.30	1	64.20	63.50	2	1,184	0.17%
2021/11/23	6	63.48	3	63.97	63.00	3	1,170	0.26%
2021/11/22	0	0.00	1	63.40	62.90	-1	1,099	-0.09%
2021/11/19	4	62.98	0	0.00	62.80	4	1,081	0.37%
2021/11/18	7	62.36	6	62.90	63.00	1	1,053	0.09%
2021/11/17	2	60.80	3	60.50	61.10	-1	959	-0.10%
2021/11/16	0	0.00	1	59.40	59.50	-1	923	-0.11%
2021/11/12	1	58.80	0	0.00	57.90	1	941	0.11%
2021/11/11	0	0.00	1	57.80	58.60	-1	961	-0.10%
2021/11/10	3	58.60	1	58.00	58.30	2	976	0.20%
2021/11/09	1	58.60	0	0.00	58.20	1	999	0.10%
2021/11/08	1	58.00	3	57.87	57.60	-2	992	-0.20%
2021/11/05	2	59.60	0	0.00	59.70	2	995	0.20%
2021/11/04	20	60.30	4	60.30	60.20	16	994	1.61%
2021/11/03	4	58.45	2	58.20	58.50	2	913	0.22%
2021/11/01	0	54.60	0	0.00	54.50	0	860	0.00%
2021/10/28	2	54.90	0	0.00	54.60	2	891	0.22%
2021/10/21	0	0.00	2	53.00	52.50	-2	1,167	-0.17%
2021/10/14	0	0.00	2	50.90	51.20	-2	2,146	-0.09%
2021/10/13	1	50.40	0	0.00	50.40	1	2,287	0.04%
2021/10/06	0	0.00	1	51.00	51.00	-1	2,799	-0.04%
2021/10/05	1	51.10	0	0.00	52.70	1	2,864	0.03%
2021/10/04	0	0.00	1	51.50	51.30	-1	2,966	-0.03%
2021/09/30	0	0.00	1	55.50	55.50	-1	3,384	-0.03%
2021/09/28	0	0.00	1	56.80	56.80	-1	3,489	-0.03%
2021/09/27	0	57.50	1	57.80	57.40	-1	3,506	-0.03%
2021/09/22	1	56.10	0	0.00	56.20	1	3,719	0.03%
2021/09/16	0	0.00	1	57.20	57.10	-1	3,732	-0.03%
2021/09/14	1	58.00	0	0.00	58.00	1	3,751	0.03%
2021/09/10	0	58.80	0	0.00	58.80	0	3,796	0.00%
2021/09/07	0	0.00	3	59.00	59.00	-3	3,946	-0.08%
2021/09/06	3	59.50	0	0.00	58.40	3	3,978	0.08%
2021/09/03	1	60.00	0	0.00	59.70	1	3,978	0.03%
2021/09/02	0	0.00	1	60.30	60.30	-1	3,981	-0.03%
2021/08/30	0	0.00	2	60.55	60.40	-2	4,001	-0.05%
2021/08/27	3	60.60	1	60.40	60.30	2	4,006	0.05%
2021/08/26	0	0.00	6	59.98	59.90	-6	4,001	-0.15%
2021/08/24	2	58.40	1	58.30	58.40	1	4,012	0.02%
2021/08/17	0	0.00	1	60.00	57.70	-1	4,060	-0.02%
2021/08/16	1	61.50	0	0.00	59.70	1	4,066	0.02%
2021/08/12	3	64.30	1	64.90	64.30	2	4,073	0.05%
2021/08/11	1	64.00	1	64.40	64.00	0	4,100	0.00%
2021/08/09	0	0.00	1	66.60	66.10	-1	4,149	-0.02%
2021/08/05	1	69.30	0	0.00	69.30	1	4,188	0.02%
2021/08/04	0.4	69.10	0	0.00	68.70	0.4	4,234	0.01%
2021/08/03	1	69.50	0	0.00	69.10	1	4,274	0.02%
2021/07/29	0	0.00	0.1	68.90	68.50	-0.1	4,329	0.00%
2021/07/28	10	67.68	2.1	67.59	68.50	8	4,320	0.18%
2021/07/27	4	74.10	5.1	74.66	73.40	-1.1	4,285	-0.02%
2021/07/26	0.1	76.20	7	76.23	75.90	-6.9	4,256	-0.16%
2021/07/23	29.2	77.80	30	75.34	74.30	-0.8	4,235	-0.02%
2021/07/22	35	79.84	22.8	79.76	79.20	12.3	4,227	0.29%
2021/07/21	1	73.50	1	73.90	73.10	0	3,804	0.00%
2021/07/20	4.1	73.66	0	0.00	73.30	4.1	3,772	0.11%
2021/07/19	1.1	74.25	3	74.87	76.00	-2	3,730	-0.05%
2021/07/16	5	73.34	10	73.36	73.90	-5	3,668	-0.14%
2021/07/15	5	72.58	3	73.23	72.20	2	3,629	0.06%
2021/07/14	2	74.25	3	73.37	72.80	-1	3,654	-0.03%
2021/07/13	23	74.99	18	74.92	74.30	5	3,585	0.14%
2021/07/12	3	72.50	6	73.73	72.70	-3	3,359	-0.09%
2021/07/09	14	73.09	15	72.26	72.20	-1	3,319	-0.03%
2021/07/08	11	71.72	28	72.00	71.80	-17	3,293	-0.52%
2021/07/07	31	71.25	40	71.77	71.60	-9	3,311	-0.27%
2021/07/06	4	67.83	3	67.30	68.90	1	3,143	0.03%
2021/07/05	4	66.80	4	66.93	66.70	0	3,269	0.00%
2021/07/01	3	67.50	1	66.00	65.70	2	3,642	0.05%
2021/06/30	1	65.70	3	66.63	69.00	-2	3,678	-0.05%
2021/06/29	10	66.26	10	66.41	65.10	0	3,644	0.00%
2021/06/21	0	0.00	6	63.10	62.60	-6	3,716	-0.16%
2021/06/18	9	65.49	7	65.79	65.30	2	3,751	0.05%
2021/06/17	1	66.80	1	64.70	66.80	0	3,826	0.00%
2021/06/16	1	63.40	0	0.00	63.70	1	3,748	0.03%
2021/06/15	0	0.00	1	62.80	63.40	-1	3,738	-0.03%
2021/06/11	6	61.63	10	62.38	61.50	-4	3,713	-0.11%
2021/06/09	1	61.70	1	61.50	61.40	0	3,761	0.00%
2021/06/08	2	61.30	1	61.80	61.60	1	3,768	0.03%
2021/06/07	0	0.00	1	60.10	60.40	-1	3,826	-0.03%
2021/06/04	2	61.00	0	0.00	60.40	2	3,827	0.05%
2021/06/03	2	61.20	0	0.00	61.40	2	3,851	0.05%
2021/06/02	2	61.70	2	62.10	61.00	0	3,858	0.00%
2021/06/01	0	0.00	6	62.53	62.50	-6	3,853	-0.16%
2021/05/28	4	61.60	0	0.00	61.40	4	3,872	0.10%
2021/05/25	3	59.57	2	60.65	61.10	1	3,874	0.03%
2021/05/21	42	59.99	43	60.11	58.70	-1	3,914	-0.03%
2021/05/19	0	0.00	1.1	56.94	58.40	-1.1	4,066	-0.03%
2021/05/18	3	53.73	0	0.00	56.70	3	4,058	0.07%
2021/05/17	2	55.20	2	51.95	51.60	0	4,088	0.00%
2021/05/14	2	58.35	2	58.90	57.10	0	4,057	0.00%
2021/05/12	2	56.70	0	0.00	57.50	2	3,990	0.05%
2021/05/10	1	67.60	1	67.50	67.30	0	3,897	0.00%
2021/05/07	5	68.88	5	68.74	69.00	0	3,889	0.00%
2021/05/06	0	0.00	1	66.90	65.90	-1	3,840	-0.03%
2021/05/05	0	67.80	3	67.70	65.60	-3	3,817	-0.08%
2021/05/04	0	0.00	5.4	67.29	67.50	-5.4	3,813	-0.14%
2021/05/03	1	70.10	1	70.20	68.80	0	3,789	0.00%
2021/04/29	2	75.20	2	73.00	73.20	0	3,743	0.00%
2021/04/28	11	73.73	23	73.97	74.20	-12	3,688	-0.33%
2021/04/27	2	69.85	3	70.50	71.20	-1	3,497	-0.03%
2021/04/26	4	68.95	4	69.08	69.00	0	3,456	0.00%
2021/04/22	6	70.42	3	70.60	68.50	3	3,473	0.09%
2021/04/21	12	72.36	9	72.41	71.80	3	3,441	0.09%
2021/04/20	9	72.09	9	72.52	73.20	0	3,452	0.00%
2021/04/19	8	70.13	6	70.53	70.30	2	3,435	0.06%
2021/04/15	5	69.88	3	70.13	70.60	2	3,737	0.05%
2021/04/14	4	70.15	3	68.53	69.60	1	3,748	0.03%
2021/04/13	3	74.93	21	73.50	70.60	-18	3,731	-0.48%
2021/04/12	28.6	75.42	8	76.33	74.90	20.6	3,660	0.56%
2021/04/09	37	75.22	27	74.99	74.80	10	3,529	0.28%
2021/04/08	10.4	73.81	54	72.54	74.50	-43.6	3,342	-1.30%
2021/04/07	9	69.39	4	69.70	70.30	5	3,081	0.16%
2021/04/06	40.5	69.02	40	68.99	69.90	0.5	3,078	0.02%
2021/04/01	3	68.13	4	67.85	68.20	-1	3,004	-0.03%
2021/03/31	15	67.78	8	67.59	67.40	7	3,007	0.23%
2021/03/30	2	68.15	2	68.05	68.00	0	3,170	0.00%
2021/03/29	10	67.83	14	68.01	68.00	-4	3,158	-0.13%
2021/03/25	2	66.55	2	66.40	65.80	0	3,161	0.00%
2021/03/24	1	67.70	2	67.35	67.10	-1	3,182	-0.03%
2021/03/23	10.2	67.11	6	67.88	67.60	4.2	3,249	0.13%
2021/03/22	22	66.78	21	67.34	68.20	1	3,243	0.03%
2021/03/19	0	0.00	2	64.90	65.00	-2	3,258	-0.06%
2021/03/18	1	66.30	1	65.70	65.70	0	3,367	0.00%
2021/03/17	3	66.07	1	66.00	65.90	2	3,615	0.06%
2021/03/16	5	66.54	7	66.39	66.00	-2	3,957	-0.05%
2021/03/15	1	64.60	1	64.30	65.30	0	4,366	0.00%
2021/03/12	0	0.00	1	65.00	64.80	-1	4,388	-0.02%
2021/03/11	0	0.00	2	65.70	65.10	-2	4,451	-0.04%
2021/03/10	1	63.20	2	63.20	63.20	-1	4,422	-0.02%
2021/03/08	1	66.70	1	66.50	64.50	0	4,512	0.00%
2021/03/05	1	66.50	15	66.49	66.40	-14	4,685	-0.30%
2021/03/04	3	67.43	12	67.53	66.30	-9	4,720	-0.19%
2021/03/03	0	0.00	5	66.90	67.10	-5	4,717	-0.11%
2021/03/02	1	67.70	5.1	66.71	65.50	-4.1	4,733	-0.09%
2021/02/26	2	67.00	7.2	66.83	67.00	-5.2	4,836	-0.11%
2021/02/25	6	68.73	1	68.40	67.90	5	4,996	0.10%
2021/02/24	5	68.98	6	68.37	67.40	-1	5,040	-0.02%
2021/02/23	9	68.82	11	68.95	69.00	-2	5,273	-0.04%
2021/02/22	10	69.26	20	68.83	69.00	-10	5,389	-0.19%
2021/02/19	30.2	66.99	17	66.58	67.00	13.2	5,353	0.25%
2021/02/18	7	64.44	1	64.40	64.80	6	5,343	0.11%
2021/02/17	13	64.71	3	64.37	64.50	10	5,434	0.18%
2021/02/05	2	61.60	2	61.50	61.60	0	5,467	0.00%
2021/02/03	1	61.20	0	0.00	60.40	1	6,063	0.02%
2021/02/01	8	59.90	3	58.80	59.90	5	6,368	0.08%
2021/01/28	0	0.00	1	62.00	61.80	-1	6,655	-0.02%
2021/01/27	0	0.00	1	62.80	63.10	-1	7,332	-0.01%
2021/01/25	1	64.30	2	64.20	63.70	-1	7,649	-0.01%
2021/01/22	0	0.00	2	62.20	63.30	-2	7,619	-0.03%
2021/01/21	0	0.00	5	62.90	61.30	-5	7,605	-0.07%
2021/01/19	1	66.40	0	0.00	66.20	1	7,534	0.01%
2021/01/18	0	0.00	0	66.00	66.00	0	7,539	0.00%
2021/01/15	8	68.55	6	67.48	67.00	2	7,514	0.03%
2021/01/14	5	68.54	7	68.67	69.00	-2	7,467	-0.03%
2021/01/13	7	68.37	8	68.44	68.30	-1	7,433	-0.01%
2021/01/11	45	71.64	68	70.28	68.90	-23	7,324	-0.31%
2021/01/08	14	67.36	8	66.98	67.60	6	7,102	0.08%
2021/01/07	1	65.60	1	66.00	65.40	0	6,988	0.00%
2021/01/06	2	66.75	6	66.67	64.90	-4	6,963	-0.06%
2021/01/05	5	67.52	13	67.40	67.00	-8	6,910	-0.12%
2021/01/04	0	0.00	1	66.20	66.20	-1	6,848	-0.01%
2020/12/31	0	0.00	2	66.70	66.60	-2	6,834	-0.03%
2020/12/30	12	66.93	3	67.17	67.30	9	6,800	0.13%
2020/12/29	15	67.35	27	67.63	66.70	-12	6,763	-0.18%
2020/12/28	1	65.80	15	65.93	65.80	-14	6,659	-0.21%
2020/12/25	0	0.00	6	66.17	65.80	-6	6,631	-0.09%
2020/12/24	3	67.13	9	67.81	66.10	-6	6,638	-0.09%
2020/12/23	1	64.50	0	0.00	64.80	1	6,457	0.02%
2020/12/22	8	65.23	0	0.00	63.50	8	6,439	0.12%
2020/12/21	2	64.80	9	63.79	64.60	-7	6,415	-0.11%
2020/12/18	1	66.50	1	66.10	65.00	0	6,365	0.00%
2020/12/17	5	65.66	5	65.50	66.50	0	6,316	0.00%
2020/12/16	6	67.52	6	67.88	67.30	0	6,240	0.00%
2020/12/15	16	69.78	26	66.95	66.30	-10	6,205	-0.16%
2020/12/14	23	71.85	11	71.38	70.70	12	6,088	0.20%
2020/12/11	22	71.32	23	71.61	71.60	-1	6,031	-0.02%
2020/12/10	25	71.22	18	71.69	70.00	7	5,796	0.12%
2020/12/09	71	69.32	58.3	69.97	70.20	12.7	5,449	0.23%
2020/12/08	0	0.00	1	65.50	65.50	-1	4,990	-0.02%
2020/12/07	30	65.80	11	65.57	65.20	19	4,955	0.38%
2020/12/04	14	65.92	5	65.26	66.00	9	4,874	0.18%
2020/12/03	0	0.00	6	65.67	65.30	-6	4,855	-0.12%
2020/12/02	42	64.88	11	64.94	64.80	31	4,781	0.65%
2020/12/01	18	65.65	13	66.21	65.80	5	4,740	0.11%
2020/11/30	22.1	64.77	4	64.75	64.30	18.1	4,559	0.40%
2020/11/27	9	64.24	1	64.40	64.30	8	4,527	0.18%
2020/11/26	4	63.70	1	63.50	64.30	3	4,548	0.07%
2020/11/25	32	63.92	5	64.40	63.30	27	4,518	0.60%
2020/11/24	59	66.82	59	66.06	65.00	0	4,402	0.00%
2020/11/23	3	66.13	3	66.43	66.40	0	4,245	0.00%
2020/11/20	7.1	68.21	24	66.54	66.10	-16.9	4,237	-0.40%
2020/11/19	33.7	65.91	9	65.64	66.40	24.7	3,957	0.62%
2020/11/18	1	64.70	0	0.00	64.20	1	3,780	0.03%
2020/11/17	9	63.86	10	62.95	62.80	-1	3,707	-0.03%
2020/11/16	5	65.10	9	64.84	64.10	-4	3,670	-0.11%
2020/11/13	6	64.48	4	64.93	64.50	2	3,596	0.05%
2020/11/12	14.1	64.40	14	64.59	64.20	0.1	3,501	0.00%
2020/11/11	37.1	64.04	105	64.81	63.90	-67.9	3,355	-2.02%	大賣/
2020/11/10	5.2	61.06	27	60.59	61.90	-21.8	2,916	-0.75%
2020/11/09	15	61.20	9	60.98	60.60	6	2,751	0.22%
2020/11/06	4	61.25	5	61.42	60.10	-1	2,648	-0.04%
2020/11/05	54	60.25	9	60.33	61.50	45	2,593	1.73%
2020/11/04	29	60.10	51	60.52	60.90	-22	2,456	-0.90%
2020/11/03	4	56.35	26	58.02	58.70	-22	1,875	-1.17%
2020/10/30	2	53.40	0	0.00	53.00	2	1,866	0.11%
2020/10/28	0	0.00	1	54.30	54.00	-1	1,883	-0.05%
2020/10/21	0	0.00	1	55.90	54.70	-1	1,894	-0.05%
2020/10/20	0	0.00	5	55.30	55.30	-5	1,901	-0.26%
2020/10/16	20	55.31	13	54.32	54.10	7	1,897	0.37%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.60	54.00	-1	1,873	-0.05%
2020/10/12	1	53.60	0	0.00	53.00	1	1,859	0.05%
2020/10/08	1	54.10	1	53.70	53.70	0	1,870	0.00%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/09/29	1	53.00	3	52.70	52.10	-2	1,989	-0.10%
2020/09/25	0	0.00	2	51.65	50.80	-2	2,054	-0.10%
2020/09/22	1	53.70	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	55.00	3	54.40	54.20	-2	2,082	-0.10%
2020/09/18	3	56.20	0	0.00	55.40	3	2,081	0.14%
2020/09/17	2	56.20	2	55.50	55.50	0	2,063	0.00%
2020/09/16	15	55.83	5	55.64	55.30	10	2,061	0.49%
2020/09/15	2	54.85	2	55.15	55.00	0	2,007	0.00%
2020/09/14	4	53.88	5	54.20	54.50	-1	2,001	-0.05%
2020/09/10	1	54.40	1	54.10	53.60	0	2,011	0.00%
2020/09/08	2	54.10	2	54.40	53.70	0	2,034	0.00%
2020/09/07	0	0.00	1	54.30	53.20	-1	2,046	-0.05%
2020/09/04	1	53.30	0	0.00	53.90	1	2,070	0.05%
2020/09/03	0	0.00	1	55.20	54.40	-1	2,077	-0.05%
2020/09/02	0	0.00	1	55.20	54.80	-1	2,096	-0.05%
2020/09/01	3	55.37	1	55.80	55.50	2	2,127	0.09%
2020/08/31	0	0.00	2	54.50	54.00	-2	2,184	-0.09%
2020/08/28	1	53.90	2	54.35	54.10	-1	2,332	-0.04%
2020/08/27	1	54.10	1	53.80	53.70	0	2,341	0.00%
2020/08/26	4	54.25	1	53.50	54.10	3	2,335	0.13%
2020/08/20	7	51.04	11	51.19	51.00	-4	2,321	-0.17%
2020/08/19	11	55.12	8	54.86	54.40	3	2,296	0.13%
2020/08/17	0	0.00	1	56.00	55.50	-1	2,278	-0.04%
2020/08/14	1	54.60	1	55.00	55.30	0	2,269	0.00%
2020/08/13	1	54.70	0	0.00	54.50	1	2,282	0.04%
2020/08/11	3	57.17	11	56.93	55.80	-8	2,272	-0.35%
2020/08/10	0	0.00	2	56.75	57.50	-2	2,196	-0.09%
2020/08/07	7	57.34	3	57.30	57.30	4	2,208	0.18%
2020/08/06	9	56.89	2	56.05	56.30	7	2,128	0.33%
2020/08/05	8	55.71	2.6	55.15	56.70	5.4	2,022	0.27%
2020/08/04	0	0.00	1	51.20	52.00	-1	1,842	-0.05%
2020/07/28	0	0.00	6	51.10	49.50	-6	2,084	-0.29%
2020/07/22	1	52.30	1	52.50	53.10	0	2,402	0.00%
2020/07/21	1	52.10	1	51.60	51.60	0	2,443	0.00%
2020/07/20	1	51.30	6	51.00	51.10	-5	2,519	-0.20%
2020/07/14	1	52.70	0	0.00	52.50	1	2,823	0.04%
2020/07/13	4	54.65	0	0.00	55.10	4	3,018	0.13%
2020/07/10	0	0.00	2	56.20	53.90	-2	3,143	-0.06%
2020/07/09	10	56.36	0	0.00	55.90	10	3,138	0.32%
2020/07/08	1	57.20	0	0.00	56.80	1	3,152	0.03%
2020/07/07	0	0.00	1	56.50	57.90	-1	3,248	-0.03%
2020/07/06	0	0.00	2	55.60	56.40	-2	3,367	-0.06%
2020/06/30	4	53.33	2	53.35	53.80	2	3,573	0.06%
2020/06/23	14	54.86	1	54.70	54.70	13	3,628	0.36%
2020/06/22	1	54.60	1	55.00	55.00	0	3,655	0.00%
2020/06/19	0	0.00	1	55.30	55.00	-1	3,710	-0.03%
2020/06/18	0	0.00	1	55.50	55.60	-1	3,736	-0.03%
2020/06/15	0	0.00	1	54.90	54.50	-1	3,866	-0.03%
2020/06/12	1	55.50	0	0.00	55.40	1	3,913	0.03%
2020/06/11	0	0.00	1	56.20	56.20	-1	3,952	-0.03%
2020/06/10	1	58.90	9	58.51	58.40	-8	3,988	-0.20%
2020/06/09	2	58.90	2	59.40	58.50	0	4,054	0.00%
2020/06/05	2	59.00	1	58.90	58.90	1	4,081	0.02%
2020/06/04	5	58.64	2	57.95	58.10	3	4,023	0.07%
2020/06/03	1	56.10	38	56.09	56.20	-37	3,911	-0.95%
2020/06/01	3	56.30	0	0.00	56.10	3	3,922	0.08%
2020/05/29	0	0.00	2	54.00	54.60	-2	3,927	-0.05%
2020/05/28	0	0.00	1	55.10	54.30	-1	3,969	-0.03%
2020/05/27	0	0.00	5	55.34	55.50	-5	4,009	-0.12%
2020/05/26	1	56.00	0	0.00	54.90	1	4,076	0.02%
2020/05/22	0	0.00	1	54.90	54.30	-1	4,210	-0.02%
2020/05/21	0	0.00	1	55.90	55.90	-1	4,225	-0.02%
2020/05/20	0	0.00	2	56.20	55.80	-2	4,278	-0.05%
2020/05/19	2	55.40	1	55.60	55.80	1	4,295	0.02%
2020/05/15	2	56.90	1	56.10	55.60	1	4,578	0.02%
2020/05/14	1	58.40	0	0.00	56.10	1	4,569	0.02%
2020/05/13	0	0.00	1	57.90	58.40	-1	4,561	-0.02%
2020/05/12	3	57.83	3	58.23	57.90	0	4,570	0.00%
2020/05/11	0	0.00	1	57.90	58.20	-1	4,593	-0.02%
2020/05/08	1	58.00	2	57.90	57.50	-1	4,647	-0.02%
2020/05/07	2	58.50	3	59.00	58.70	-1	4,641	-0.02%
2020/05/06	1	59.20	0	0.00	58.40	1	4,650	0.02%
2020/05/05	1	60.90	1	59.80	59.00	0	4,665	0.00%
2020/05/04	1	58.00	0	0.00	58.40	1	4,627	0.02%
2020/04/30	8	60.28	4	60.45	59.80	4	4,720	0.08%
2020/04/29	3	57.90	2	58.10	58.30	1	4,621	0.02%
2020/04/28	3	58.50	4	58.10	57.50	-1	4,640	-0.02%
2020/04/27	3	57.60	4	58.18	57.50	-1	4,619	-0.02%
2020/04/24	0	0.00	1	57.60	56.50	-1	4,558	-0.02%
2020/04/23	4	56.80	5	56.84	56.50	-1	4,548	-0.02%
2020/04/22	10	56.12	8	56.35	57.20	2	4,547	0.04%
2020/04/21	12	55.84	11	55.71	54.80	1	4,497	0.02%
2020/04/20	3	56.87	3	56.70	56.90	0	4,586	0.00%
2020/04/17	6	56.87	1	57.90	55.70	5	4,595	0.11%
2020/04/16	18	57.72	21	57.20	57.00	-3	4,567	-0.07%
2020/04/15	4	55.68	6	56.05	56.90	-2	4,479	-0.04%
2020/04/14	1	51.70	1	51.70	51.80	0	4,516	0.00%
2020/04/10	7	53.01	7	52.63	51.80	0	4,886	0.00%
2020/04/09	14	52.56	11	52.30	51.60	3	5,264	0.06%
2020/04/08	9	48.26	11	48.59	50.70	-2	5,168	-0.04%
2020/04/07	9	45.33	9	46.06	46.10	0	5,205	0.00%
2020/04/06	2	43.08	2	43.05	43.60	0	5,481	0.00%
2020/03/30	0	0.00	2	40.68	42.00	-2	6,628	-0.03%
2020/03/27	1	43.30	1	43.30	41.80	0	6,880	0.00%
2020/03/25	0	0.00	1	41.85	42.00	-1	6,947	-0.01%
2020/03/24	1	39.40	0	0.00	40.35	1	6,946	0.01%
2020/03/23	1	38.00	11	36.77	37.60	-10	6,914	-0.14%
2020/03/20	1	38.65	2	37.50	38.65	-1	6,902	-0.01%
2020/03/19	13	35.31	1	37.65	35.15	12	6,846	0.18%
2020/03/18	4	41.23	8	39.61	39.05	-4	6,788	-0.06%
2020/03/17	2	42.98	2	42.63	41.00	0	6,745	0.00%
2020/03/16	9	46.99	8	44.95	43.80	1	6,691	0.01%
2020/03/13	0	0.00	1	46.25	47.20	-1	6,648	-0.02%
2020/03/12	4	54.13	0	0.00	51.30	4	6,626	0.06%
2020/03/11	1	57.80	0	0.00	56.70	1	6,598	0.02%
2020/03/10	2	57.20	3	57.10	58.90	-1	6,611	-0.02%
2020/03/09	2	57.80	2	58.10	57.40	0	6,692	0.00%
2020/03/05	0	0.00	2	61.15	61.20	-2	6,938	-0.03%
2020/03/04	3	59.93	1	59.70	60.20	2	6,922	0.03%
2020/03/03	7	61.13	3	62.90	61.10	4	6,896	0.06%
2020/03/02	1	61.20	4	61.58	61.50	-3	6,899	-0.04%
2020/02/27	0	0.00	32	61.22	60.60	-32	6,896	-0.46%
2020/02/25	31	67.77	2	66.90	66.70	29	6,763	0.43%
2020/02/24	11	65.55	0	0.00	66.10	11	6,677	0.16%
2020/02/21	0	0.00	30	68.10	66.70	-30	6,655	-0.45%
2020/02/19	4	67.45	1	67.60	67.60	3	6,554	0.05%
2020/02/18	2	66.70	8	66.68	68.00	-6	6,440	-0.09%
2020/02/17	3	64.83	1	65.00	64.80	2	6,253	0.03%
2020/02/14	0	0.00	4	65.25	65.20	-4	6,305	-0.06%
2020/02/13	0	0.00	3	64.50	64.40	-3	6,280	-0.05%
2020/02/12	3	65.13	1	64.90	65.50	2	6,278	0.03%
2020/02/11	35	66.42	6	65.93	65.20	29	6,244	0.46%
2020/02/10	8	63.40	6	63.05	64.00	2	6,183	0.03%
2020/02/07	7	63.83	8	65.15	63.60	-1	6,187	-0.02%
2020/02/06	8	64.86	2	64.85	64.50	6	6,158	0.10%
2020/02/05	6	65.27	3	65.10	64.00	3	6,112	0.05%
2020/02/04	7	63.87	10	64.50	65.20	-3	6,057	-0.05%
2020/02/03	4	58.90	3	60.07	60.50	1	5,954	0.02%
2020/01/31	0	0.00	3	61.40	61.30	-3	5,894	-0.05%
2020/01/30	15	62.80	8	63.09	62.40	7	5,865	0.12%
2020/01/20	5	69.30	0	0.00	69.30	5	5,826	0.09%
2020/01/17	2	70.55	0	0.00	69.70	2	5,830	0.03%
2020/01/16	13	70.72	3	71.20	70.20	10	5,867	0.17%
2020/01/15	5	69.98	0	0.00	69.40	5	5,798	0.09%
2020/01/14	3	70.47	7	70.66	70.50	-4	5,765	-0.07%
2020/01/13	6	67.22	3	67.67	68.30	3	5,727	0.05%
2020/01/10	4	69.03	4	69.20	68.30	0	5,671	0.00%
2020/01/09	8	69.68	8	69.50	68.70	0	5,628	0.00%
2020/01/08	11	68.42	7	68.41	68.90	4	5,564	0.07%
2020/01/07	8	68.56	12	67.57	67.00	-4	5,492	-0.07%
2020/01/06	22	73.12	20	72.83	72.50	2	5,285	0.04%
2020/01/03	100	73.80	93	74.13	72.00	7	5,151	0.14%
2020/01/02	12	70.82	7	70.97	70.60	5	4,706	0.11%
2019/12/31	40	71.56	17	71.87	71.10	23	4,680	0.49%
2019/12/30	21	71.98	14	72.01	72.10	7	4,579	0.15%
2019/12/27	3	68.77	11	69.05	69.70	-8	4,286	-0.19%
2019/12/26	42	68.60	72	68.79	66.90	-30	4,099	-0.73%
2019/12/25	26	65.27	27	65.21	67.60	-1	4,031	-0.02%
2019/12/24	88	62.42	103	62.66	62.60	-15	3,940	-0.38%	大賣/
2019/12/20	34	61.01	36	61.19	60.70	-2	3,944	-0.05%
2019/12/19	3	60.10	6	60.95	60.40	-3	3,818	-0.08%
2019/12/18	2	59.60	7	59.41	59.50	-5	3,761	-0.13%
2019/12/16	2	59.30	1	59.10	59.50	1	3,745	0.03%
2019/12/12	1	59.40	0	0.00	58.70	1	3,761	0.03%
2019/12/10	1	59.60	0	0.00	59.30	1	3,738	0.03%
2019/12/09	3	60.87	8	61.14	60.40	-5	3,723	-0.13%
2019/12/06	3	60.07	2	60.50	60.40	1	3,669	0.03%
2019/12/05	4	60.80	2	60.25	60.00	2	3,643	0.05%
2019/12/04	6	60.97	5	60.70	60.00	1	3,623	0.03%
2019/12/03	37	60.55	23	60.79	60.50	14	3,554	0.39%
2019/12/02	2	57.35	0	0.00	57.10	2	3,278	0.06%
2019/11/29	0	0.00	9	57.30	56.70	-9	3,289	-0.27%
2019/11/28	0	0.00	1	58.30	57.20	-1	3,378	-0.03%
2019/11/27	18	57.74	19	57.66	58.10	-1	3,546	-0.03%
2019/11/26	16	57.78	19	57.91	57.20	-3	3,513	-0.09%
2019/11/22	4	54.90	0	0.00	55.00	4	3,514	0.11%
2019/11/21	3	54.20	0	0.00	54.70	3	3,549	0.08%
2019/11/20	2	55.70	0	0.00	55.40	2	3,538	0.06%
2019/11/19	0	0.00	2	56.80	56.60	-2	3,542	-0.06%
2019/11/18	0	0.00	3	56.90	56.60	-3	3,543	-0.08%
2019/11/15	3	57.00	5	56.52	56.80	-2	3,554	-0.06%
2019/11/14	1	56.80	3	56.90	56.60	-2	3,565	-0.06%
2019/11/13	1	57.50	2	58.35	57.20	-1	3,560	-0.03%
2019/11/07	0	0.00	1	57.60	57.50	-1	3,502	-0.03%
2019/11/06	2	59.60	4	58.58	58.80	-2	3,506	-0.06%
2019/11/04	0	0.00	3	58.70	58.70	-3	3,549	-0.08%
2019/10/31	1	60.80	1	59.70	59.90	0	3,564	0.00%
2019/10/30	16	60.31	17	60.46	60.20	-1	3,557	-0.03%
2019/10/29	0	0.00	14	61.12	59.80	-14	3,573	-0.39%
2019/10/28	1	61.10	0	0.00	60.90	1	3,698	0.03%
2019/10/25	1	61.80	0	0.00	61.30	1	3,693	0.03%
2019/10/24	4	62.08	2	62.25	62.00	2	3,672	0.05%
2019/10/23	1	60.80	0	0.00	60.80	1	3,605	0.03%
2019/10/22	2	61.10	0	0.00	60.70	2	3,608	0.06%
2019/10/21	3	61.70	9	61.68	61.50	-6	3,595	-0.17%
2019/10/17	0	0.00	2	59.80	59.90	-2	3,499	-0.06%
2019/10/16	4	61.08	9	59.92	59.40	-5	3,496	-0.14%
2019/10/15	58	61.98	23	62.24	61.20	35	3,445	1.02%
2019/10/14	12	61.40	11	61.58	60.90	1	3,342	0.03%
2019/10/09	1	60.20	0	0.00	60.80	1	3,319	0.03%
2019/10/08	10	60.92	5	60.78	59.80	5	3,280	0.15%
2019/10/07	1	61.60	16	61.26	60.50	-15	3,234	-0.46%
2019/10/04	4	60.65	5	61.16	60.40	-1	3,199	-0.03%
2019/10/03	2	59.95	3	59.97	60.30	-1	3,164	-0.03%
2019/10/02	22	60.88	13	61.18	60.80	9	3,158	0.28%
2019/10/01	27	61.79	29	61.83	61.70	-2	3,055	-0.07%
2019/09/27	68	58.87	72	58.83	59.70	-4	2,837	-0.14%
2019/09/26	41	56.60	57	56.92	56.80	-16	2,554	-0.63%
2019/09/25	1	54.30	0	0.00	53.90	1	2,294	0.04%
2019/09/24	7	54.90	3	54.90	54.50	4	2,353	0.17%
2019/09/23	4	54.90	4	54.85	54.90	0	2,358	0.00%
2019/09/20	5	54.72	2	54.45	54.40	3	2,380	0.13%
2019/09/19	2	54.95	2	54.50	54.30	0	2,388	0.00%
2019/09/18	1	54.50	0	0.00	54.60	1	2,424	0.04%
2019/09/17	6	55.43	6	55.60	54.80	0	2,495	0.00%
2019/09/16	0	0.00	2	54.30	54.30	-2	2,507	-0.08%
2019/09/12	4	54.80	4	54.93	54.40	0	2,709	0.00%
2019/09/11	2	53.75	2	53.80	54.30	0	2,733	0.00%
2019/09/10	1	53.60	1	53.70	53.50	0	2,749	0.00%
2019/09/09	1	53.80	3	54.17	53.60	-2	2,785	-0.07%
2019/09/06	3	55.00	1	55.20	54.40	2	2,813	0.07%
2019/09/05	9	55.79	5	55.70	55.40	4	2,799	0.14%
2019/09/03	1	54.70	1	54.90	54.90	0	2,772	0.00%
2019/09/02	16	55.86	2	55.85	55.70	14	2,768	0.51%
2019/08/30	11	54.85	16	54.74	55.50	-5	2,728	-0.18%
2019/08/29	6	50.45	3	50.67	50.80	3	2,588	0.12%
2019/08/28	6	51.00	1	51.00	51.00	5	2,681	0.19%
2019/08/27	5	50.32	11	50.11	49.95	-6	2,687	-0.22%
2019/08/26	6	50.70	2	50.55	50.40	4	2,699	0.15%
2019/08/23	3	53.57	3	53.73	53.40	0	2,700	0.00%
2019/08/22	2	54.10	2	53.70	53.40	0	2,760	0.00%
2019/08/19	0	0.00	1	54.50	54.90	-1	2,962	-0.03%
2019/08/16	3	52.70	3	53.20	53.30	0	3,011	0.00%
2019/08/15	0	0.00	3	52.40	52.30	-3	3,164	-0.09%
2019/08/14	4	54.95	6	54.72	53.90	-2	3,327	-0.06%
2019/08/13	2	54.30	2	54.25	54.10	0	3,330	0.00%
2019/08/12	4	54.90	5	55.20	55.30	-1	3,338	-0.03%
2019/08/08	12	54.68	10	54.81	54.80	2	3,355	0.06%
2019/08/07	4	55.03	2	56.10	54.10	2	3,384	0.06%
2019/08/06	1	56.00	1	57.00	56.70	0	3,379	0.00%
2019/08/05	7	60.41	4	60.70	58.70	3	3,380	0.09%
2019/08/02	0	0.00	1	61.70	61.50	-1	3,378	-0.03%
2019/08/01	4	62.65	2	63.15	63.00	2	3,399	0.06%
2019/07/31	3	63.13	1	63.00	62.80	2	3,433	0.06%
2019/07/30	9	64.44	9	64.77	63.30	0	3,413	0.00%
2019/07/29	1	61.80	2	61.60	61.50	-1	3,285	-0.03%
2019/07/26	2	62.20	2	62.05	62.00	0	3,304	0.00%
2019/07/24	0	0.00	2	61.90	61.70	-2	3,357	-0.06%
2019/07/23	0	0.00	1	61.50	61.10	-1	3,424	-0.03%
2019/07/22	1	60.60	0	0.00	60.20	1	3,426	0.03%
2019/07/19	1	61.30	1	61.10	61.20	0	3,447	0.00%
2019/07/18	1	61.10	0	0.00	61.00	1	3,461	0.03%
2019/07/17	1	62.50	1	62.40	62.40	0	3,486	0.00%
2019/07/16	2	63.40	1	63.10	63.10	1	3,515	0.03%
2019/07/15	1	63.50	1	62.50	62.70	0	3,559	0.00%
2019/07/12	3	63.50	2	63.45	63.60	1	3,669	0.03%
2019/07/11	4	64.03	2	64.10	63.30	2	3,844	0.05%
2019/07/10	5	63.52	3	63.77	63.70	2	3,869	0.05%
2019/07/09	0	0.00	3	67.33	67.10	-3	3,870	-0.08%
2019/07/08	12	69.15	3	68.37	68.30	9	3,891	0.23%
2019/07/05	3	70.70	1	70.10	70.30	2	4,010	0.05%
2019/07/04	21	70.27	11	70.29	70.10	10	4,133	0.24%
2019/07/03	12	69.03	2	68.15	68.10	10	4,279	0.23%
2019/07/02	7	67.96	1	67.70	67.70	6	4,259	0.14%
2019/07/01	7	67.74	3	67.80	67.80	4	4,317	0.09%
2019/06/26	2	66.45	4	66.73	66.60	-2	4,468	-0.04%
2019/06/25	1	66.90	6	66.43	66.30	-5	4,476	-0.11%
2019/06/24	9	67.22	9	67.53	67.60	0	4,471	0.00%
2019/06/21	4	66.25	4	66.45	66.00	0	4,425	0.00%
2019/06/20	32	66.96	32	67.12	66.50	0	4,435	0.00%
2019/06/19	1	64.30	2	64.65	64.50	-1	4,492	-0.02%
2019/06/18	1	64.50	0	0.00	63.60	1	4,496	0.02%
2019/06/17	1	63.80	2	64.90	64.90	-1	4,512	-0.02%
2019/06/14	5	63.40	3	63.23	63.50	2	4,501	0.04%
2019/06/13	2	62.40	2	63.15	62.40	0	4,489	0.00%
2019/06/12	2	62.90	1	62.80	62.90	1	4,576	0.02%
2019/06/11	2	62.50	5	62.74	63.40	-3	4,600	-0.07%
2019/06/10	5	62.66	0	0.00	62.90	5	4,604	0.11%
2019/06/06	10	62.56	1	62.40	61.80	9	4,652	0.19%
2019/06/05	7	65.31	8	65.38	64.10	-1	4,644	-0.02%
2019/06/04	1	65.10	4	66.18	65.10	-3	4,667	-0.06%
2019/06/03	2	63.90	9	64.09	64.40	-7	4,618	-0.15%
2019/05/31	14	64.06	0	0.00	63.80	14	4,631	0.30%
2019/05/30	2	62.80	7	63.60	63.90	-5	4,632	-0.11%
2019/05/29	12	62.87	8	62.74	63.50	4	4,663	0.09%
2019/05/28	33	62.65	2	62.55	62.70	31	4,810	0.64%
2019/05/27	6	65.87	43	65.28	65.20	-37	4,898	-0.76%
2019/05/24	9	64.69	4	64.55	64.40	5	4,895	0.10%
2019/05/23	2	64.80	5	64.28	64.10	-3	5,218	-0.06%
2019/05/22	3	66.87	8.1	67.08	65.90	-5.1	5,268	-0.10%
2019/05/21	18	64.75	9	64.27	66.00	9	5,385	0.17%
2019/05/20	1	61.20	1	61.80	61.40	0	5,363	0.00%
2019/05/17	1	62.10	0	0.00	61.60	1	5,665	0.02%
2019/05/16	1	61.00	1	61.30	61.40	0	5,849	0.00%
2019/05/15	4	62.35	6	62.95	63.50	-2	6,244	-0.03%
2019/05/14	1	59.20	1	58.20	60.40	0	6,722	0.00%
2019/05/13	2	62.35	1	60.10	60.10	1	6,998	0.01%
2019/05/10	3	63.60	4	63.60	62.70	-1	6,989	-0.01%
2019/05/09	1	66.30	1	66.70	63.60	0	6,969	0.00%
2019/05/08	3	66.17	1	66.90	66.20	2	6,954	0.03%
2019/05/06	3	69.10	1	68.20	68.20	2	7,101	0.03%
2019/05/03	1	69.90	0	0.00	71.00	1	7,100	0.01%
2019/05/02	3	69.70	0	0.00	70.00	3	7,104	0.04%
2019/04/30	3	69.00	2	69.50	69.70	1	7,143	0.01%
2019/04/29	7	70.04	8	68.89	69.00	-1	7,263	-0.01%
2019/04/26	4	72.35	3	72.27	72.20	1	7,232	0.01%
2019/04/25	4	72.05	4	72.43	72.90	0	7,294	0.00%
2019/04/24	7	73.87	7	73.24	73.20	0	7,325	0.00%
2019/04/23	4	73.63	3	73.50	73.60	1	7,418	0.01%
2019/04/22	4	75.95	3	76.03	75.70	1	7,419	0.01%
2019/04/19	7	76.59	5	75.76	76.00	2	7,626	0.03%
2019/04/18	13	78.05	16	77.13	75.60	-3	7,724	-0.04%
2019/04/17	9	77.59	13	77.60	76.80	-4	7,822	-0.05%
2019/04/16	8	75.54	11	76.08	75.70	-3	7,674	-0.04%
2019/04/15	12	75.46	2	75.65	75.60	10	7,676	0.13%
2019/04/12	8	76.41	3	76.83	75.00	5	7,733	0.06%
2019/04/11	37	77.93	8	78.53	76.60	29	7,723	0.38%
2019/04/10	14	77.45	9	77.74	76.80	5	7,584	0.07%
2019/04/09	8	77.23	18	76.79	76.60	-10	7,474	-0.13%
2019/04/08	16	74.86	9	73.94	73.60	7	7,278	0.10%
2019/04/03	2	73.60	4	74.45	74.40	-2	7,305	-0.03%
2019/04/02	0	0.00	25	73.66	72.60	-25	7,269	-0.34%
2019/04/01	1	74.00	0	0.00	73.20	1	7,294	0.01%
2019/03/29	13	74.79	10	75.02	74.00	3	7,264	0.04%
2019/03/27	0	0.00	1	73.50	73.40	-1	7,382	-0.01%
2019/03/26	1	72.90	0	0.00	72.30	1	7,429	0.01%
2019/03/25	3	72.83	0	0.00	72.00	3	7,489	0.04%
2019/03/22	18	74.83	20	74.79	74.70	-2	7,512	-0.03%
2019/03/21	2	72.40	51	72.35	72.80	-49	7,397	-0.66%
2019/03/20	51	72.49	3	72.30	72.30	48	7,516	0.64%
2019/03/19	1	71.60	0	0.00	71.30	1	7,632	0.01%
2019/03/18	2	72.00	2	72.20	71.90	0	7,771	0.00%
2019/03/15	10	72.26	7	72.74	71.60	3	7,938	0.04%
2019/03/14	4	71.45	3	71.77	71.00	1	8,057	0.01%
2019/03/13	2	71.50	3	71.83	71.90	-1	8,353	-0.01%
2019/03/12	3	71.77	1	71.60	71.70	2	8,516	0.02%
2019/03/11	4	70.53	1	69.90	71.50	3	8,893	0.03%
2019/03/08	4	69.10	2	69.30	69.60	2	8,968	0.02%
2019/03/07	3	71.70	3	70.57	70.50	0	9,192	0.00%
2019/03/06	17	73.21	15	72.74	72.40	2	9,738	0.02%
2019/03/05	3	72.73	12	72.36	72.20	-9	10,232	-0.09%
2019/03/04	12	72.88	10	72.34	73.60	2	10,311	0.02%
2019/02/27	13	72.36	15	73.23	71.80	-2	10,333	-0.02%
2019/02/26	11	77.62	55	77.26	76.30	-44	10,247	-0.43%
2019/02/25	10	77.77	5	77.96	76.50	5	10,412	0.05%
2019/02/22	63	78.66	57	78.15	77.10	6	10,600	0.06%
2019/02/21	6	77.00	6	77.00	78.10	0	10,469	0.00%
2019/02/20	30	77.64	6	77.63	76.70	24	10,503	0.23%
2019/02/19	5	76.34	3	76.03	76.10	2	10,694	0.02%
2019/02/18	13	76.82	114	76.68	76.60	-101	10,690	-0.94%	大賣/鉅額交易
2019/02/15	115	73.53	21	73.81	73.60	94	10,588	0.89%	大買/
2019/02/14	72	76.27	70	76.88	76.40	2	10,592	0.02%
2019/02/13	51	73.21	40	74.15	75.90	11	10,412	0.11%
2019/02/12	74	65.23	79	66.04	69.00	-5	10,240	-0.05%
2019/02/11	9	62.57	10	62.73	62.80	-1	10,454	-0.01%
2019/01/30	2	62.35	3	62.20	61.90	-1	10,752	-0.01%
2019/01/29	1	62.10	1	62.30	62.10	0	11,015	0.00%
2019/01/28	16	63.94	16	63.58	62.80	0	11,318	0.00%
2019/01/25	25	63.62	33	63.60	63.30	-8	11,926	-0.07%
2019/01/24	13	62.54	87	62.49	62.00	-74	12,113	-0.61%
2019/01/23	5	62.16	1	62.40	62.50	4	12,250	0.03%
2019/01/22	3	62.97	2	63.05	62.60	1	12,402	0.01%
2019/01/21	18	64.13	17	63.88	63.70	1	12,520	0.01%
2019/01/18	15	62.11	16	62.00	62.20	-1	12,571	-0.01%
2019/01/17	4	62.63	5	62.86	61.20	-1	12,676	-0.01%
2019/01/16	16	62.16	9	62.19	61.80	7	12,751	0.05%
2019/01/15	21	62.09	22	62.00	61.90	-1	12,833	-0.01%
2019/01/14	5	60.68	2	60.65	60.80	3	12,870	0.02%
2019/01/11	62	63.13	64	61.48	61.00	-2	13,041	-0.02%
2019/01/10	14	60.94	11	60.93	60.60	3	12,973	0.02%
2019/01/09	58	61.20	60	61.79	61.90	-2	13,042	-0.02%
2019/01/08	1	56.60	0	0.00	57.30	1	13,120	0.01%
2019/01/07	1	56.60	2	56.80	56.60	-1	13,515	-0.01%
2019/01/04	3	55.17	2	55.50	54.90	1	13,604	0.01%
2019/01/03	0	0.00	5	58.46	57.10	-5	13,685	-0.04%
2019/01/02	3	60.17	5	59.40	59.00	-2	13,958	-0.01%
2018/12/28	8	60.44	7	60.20	59.90	1	14,233	0.01%
2018/12/27	9	60.94	11	61.05	60.50	-2	14,413	-0.01%
2018/12/26	6	61.20	6	61.23	59.00	0	14,462	0.00%
2018/12/25	8	60.05	4	60.23	60.10	4	14,485	0.03%
2018/12/24	3	61.43	11	61.68	62.10	-8	14,527	-0.06%
2018/12/22	81	61.81	1	62.10	61.30	80	14,512	0.55%
2018/12/21	4	59.98	11	60.44	63.00	-7	14,582	-0.05%
2018/12/20	4	61.58	9	61.03	60.00	-5	14,517	-0.03%
2018/12/19	7	64.49	5	64.18	63.60	2	14,507	0.01%
2018/12/18	3	63.97	2	64.20	63.90	1	14,503	0.01%
2018/12/17	18	65.48	1	65.80	65.60	17	14,519	0.12%
2018/12/14	7	65.21	106	64.67	65.50	-99	14,576	-0.68%	大賣/
2018/12/13	10	67.02	30	66.63	67.10	-20	14,561	-0.14%
2018/12/12	5	68.96	10	68.68	68.80	-5	14,521	-0.03%
2018/12/11	32	67.95	6	67.77	66.70	26	14,434	0.18%
2018/12/10	4	66.33	24	65.56	67.20	-20	14,491	-0.14%
2018/12/07	20	69.24	11	69.04	69.70	9	14,415	0.06%
2018/12/06	16	68.45	14	68.91	67.30	2	14,448	0.01%
2018/12/05	11	73.43	14	73.21	73.00	-3	14,263	-0.02%
2018/12/04	45	77.52	36	76.80	75.50	9	14,275	0.06%
2018/12/03	4	75.23	11	75.18	76.40	-7	14,102	-0.05%
2018/11/30	35	69.44	30	69.81	69.50	5	14,155	0.04%
2018/11/29	48	68.03	32	68.11	68.10	16	14,093	0.11%
2018/11/28	19	63.21	140.1	63.33	65.30	-121.1	13,716	-0.88%	大賣/鉅額交易
2018/11/27	14	58.99	18	59.34	59.40	-4	13,348	-0.03%
2018/11/26	9	58.48	18	58.57	58.60	-9	13,347	-0.07%
2018/11/23	28	57.65	8	57.59	57.80	20	13,458	0.15%
2018/11/22	27	59.64	25	59.65	57.00	2	13,528	0.01%
2018/11/21	18	58.93	57.3	58.96	59.40	-39.3	13,579	-0.29%
2018/11/20	79.2	57.96	66	57.62	57.30	13.2	13,537	0.10%
2018/11/19	2	57.45	3	57.20	57.10	-1	13,560	-0.01%
2018/11/16	46	57.59	29	58.02	56.40	17	13,824	0.12%
2018/11/15	18	54.77	19	54.63	55.00	-1	13,509	-0.01%
2018/11/14	23	55.28	29	55.19	54.00	-6	13,510	-0.04%
2018/11/13	19.2	54.46	23	54.48	55.10	-3.8	13,492	-0.03%
2018/11/12	29	55.41	21	55.52	55.60	8	13,591	0.06%
2018/11/09	38	57.20	44	57.27	57.70	-6	13,746	-0.04%
2018/11/08	48	60.14	38	59.66	56.20	10	13,654	0.07%
2018/11/07	126	56.53	44	56.45	58.80	82	13,455	0.61%	大買/
2018/11/06	43	56.85	27	56.59	53.50	16	13,424	0.12%
2018/11/05	12	57.45	12	57.68	58.00	0	13,464	0.00%
2018/11/02	56	56.95	58	57.49	56.40	-2	13,495	-0.01%
2018/11/01	31	52.34	25	53.26	54.60	6	13,223	0.05%
2018/10/31	7	48.19	10	48.98	49.65	-3	13,172	-0.02%
2018/10/30	4	46.70	106	47.51	45.15	-102	13,202	-0.77%	大賣/鉅額交易
2018/10/29	23	49.47	21	49.50	48.30	2	13,405	0.01%
2018/10/26	113	49.63	20	49.22	49.05	93	13,523	0.69%	大買/
2018/10/25	9	48.37	2	48.33	47.80	7	13,503	0.05%
2018/10/24	5	53.96	5	54.82	53.00	0	13,826	0.00%
2018/10/23	8	56.06	5	56.40	54.70	3	13,862	0.02%
2018/10/22	12	57.07	2	57.95	58.40	10	13,929	0.07%
2018/10/19	13	55.22	11	55.93	57.90	2	14,209	0.01%
2018/10/18	11	57.85	16	58.08	58.00	-5	14,162	-0.04%
2018/10/17	30	57.87	30	58.66	56.90	0	14,390	0.00%
2018/10/16	31	57.73	23	57.89	57.80	8	14,596	0.05%
2018/10/15	26	57.80	5	58.10	57.80	21	14,590	0.14%
2018/10/12	4	51.78	7	52.74	54.90	-3	14,413	-0.02%
2018/10/11	1	51.20	7	50.61	49.95	-6	14,518	-0.04%
2018/10/09	88	55.44	99	55.17	55.50	-11	14,567	-0.08%
2018/10/08	23	57.80	20	57.67	56.10	3	14,440	0.02%
2018/10/05	17	65.41	15	64.45	61.90	2	14,459	0.01%
2018/10/04	45	69.69	45	69.95	68.70	0	14,508	0.00%
2018/10/03	22	73.84	40	74.48	70.00	-18	14,560	-0.12%
2018/10/02	20	78.27	0	0.00	75.80	20	14,654	0.14%
2018/10/01	14	76.37	14	76.09	76.30	0	14,752	0.00%
2018/09/28	35	77.25	32	77.30	76.50	3	15,013	0.02%
2018/09/27	23	78.90	22	78.96	77.70	1	15,134	0.01%
2018/09/26	11	80.37	6	80.90	80.30	5	15,307	0.03%
2018/09/25	6	79.45	3	80.77	79.60	3	15,622	0.02%
2018/09/21	7	78.96	5	79.24	79.90	2	15,790	0.01%
2018/09/20	40	78.34	40	78.03	77.40	0	15,855	0.00%
2018/09/19	21	80.32	21	80.25	78.00	0	15,957	0.00%
2018/09/18	45	80.65	45	81.04	80.30	0	15,856	0.00%
2018/09/17	31	83.95	29	83.83	83.60	2	15,751	0.01%
2018/09/14	54	82.49	54	83.13	84.40	0	15,694	0.00%
2018/09/13	33	82.86	36	83.08	80.50	-3	15,481	-0.02%
2018/09/12	114	81.68	118	81.74	81.80	-4	15,370	-0.03%	大買/大賣/
2018/09/11	64	89.11	60	87.90	86.60	4	15,159	0.03%
2018/09/10	67	88.29	68	89.09	88.40	-1	15,010	-0.01%
2018/09/07	39	89.42	47	87.69	88.60	-8	14,819	-0.05%
2018/09/06	59	93.49	68	92.97	91.00	-9	14,583	-0.06%
2018/09/05	28	94.66	27	94.61	93.50	1	14,461	0.01%
2018/09/04	75	93.26	73	92.56	93.50	2	14,730	0.01%
2018/09/03	23	91.54	21	89.90	90.80	2	14,981	0.01%
2018/08/31	37	97.66	34	97.72	97.50	3	15,276	0.02%
2018/08/30	33	98.22	37	98.09	98.80	-4	15,272	-0.03%
2018/08/29	164	98.13	61	97.30	97.20	103	15,241	0.68%	大買/鉅額交易
2018/08/28	23	97.34	48	97.74	96.00	-25	15,145	-0.17%
2018/08/27	50	91.54	22	93.58	95.80	28	14,889	0.19%
2018/08/24	58	87.15	57	87.15	87.10	1	14,728	0.01%
2018/08/23	51	87.32	43	87.36	85.00	8	14,686	0.05%
2018/08/22	29	92.72	28	92.78	91.80	1	14,458	0.01%
2018/08/21	16	95.09	13	94.55	94.50	3	14,496	0.02%
2018/08/20	31	93.78	34	94.12	96.00	-3	14,706	-0.02%
2018/08/17	30	97.62	36	96.14	93.20	-6	14,600	-0.04%
2018/08/16	50	99.15	36	98.63	96.50	14	14,343	0.10%
2018/08/15	31	94.32	29	94.62	93.70	2	14,006	0.01%
2018/08/14	59	95.66	55	94.15	99.10	4	13,826	0.03%
2018/08/13	46	96.54	45	96.70	91.40	1	13,564	0.01%
2018/08/10	24	107.33	23	107.02	101.50	1	13,345	0.01%
2018/08/09	12	111.63	12	111.50	111.00	0	13,078	0.00%
2018/08/08	34	116.46	32	113.33	111.00	2	12,792	0.02%
2018/08/07	6	111.42	6	112.75	116.50	0	12,515	0.00%
2018/08/06	6	107.83	4	107.88	106.00	2	12,378	0.02%
2018/08/03	109	105.88	79	107.16	108.50	30	12,942	0.23%	大買/
2018/08/02	8	105.25	20	104.05	104.50	-12	13,054	-0.09%
2018/08/01	30	113.22	30	114.33	112.00	0	13,076	0.00%
2018/07/31	28	112.64	30	112.27	113.50	-2	13,251	-0.02%
2018/07/30	18	117.03	6	117.42	112.50	12	13,021	0.09%
2018/07/27	29	125.97	26	125.69	125.00	3	13,037	0.02%
2018/07/26	45	121.03	55	122.46	125.00	-10	12,983	-0.08%
2018/07/25	28	114.32	27	114.93	116.00	1	12,712	0.01%
2018/07/24	30	113.60	24	114.29	114.50	6	12,613	0.05%
2018/07/23	11	107.27	14	108.25	112.00	-3	12,326	-0.02%
2018/07/20	20	111.45	24	110.60	102.00	-4	11,957	-0.03%
2018/07/19	36	113.10	35	112.97	113.00	1	11,726	0.01%
2018/07/18	23	123.89	26	117.02	114.50	-3	11,576	-0.03%
2018/07/17	18	125.33	19	125.79	126.00	-1	11,432	-0.01%
2018/07/16	17	132.71	10	133.75	129.00	7	11,294	0.06%
2018/07/13	8	141.94	3	141.33	137.00	5	11,314	0.04%
2018/07/12	18	133.69	26	134.67	141.50	-8	11,102	-0.07%
2018/07/11	9	131.78	13	132.85	129.00	-4	11,253	-0.04%
2018/07/10	8	132.00	14	135.36	137.00	-6	11,309	-0.05%
2018/07/09	7	129.64	29	130.71	127.00	-22	11,156	-0.20%
2018/07/06	12	126.79	41	126.68	124.00	-29	11,024	-0.26%
2018/07/05	20	133.53	12	131.58	127.00	8	10,757	0.07%
2018/07/04	10	134.35	13	133.54	135.50	-3	10,634	-0.03%
2018/07/03	17	137.15	15	135.60	135.00	2	10,392	0.02%
2018/07/02	5	124.80	14	125.82	130.00	-9	9,974	-0.09%
2018/06/29	10	118.80	68	118.10	118.50	-58	9,761	-0.59%
2018/06/28	16	117.44	16	114.16	113.50	0	9,638	0.00%
2018/06/27	16	113.00	1	112.00	113.50	15	9,556	0.16%
2018/06/25	19	104.00	1	104.00	103.50	18	9,658	0.19%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/14	1	104.00	1	104.00	111.50	0	10,494	0.00%
2018/06/13	2	106.00	0	0.00	106.00	2	10,469	0.02%
2018/06/12	16	120.50	11	121.59	117.50	5	10,462	0.05%
2018/06/11	32	115.08	20	118.55	121.50	12	10,078	0.12%
2018/06/08	59	106.04	15	106.40	110.50	44	9,620	0.46%
2018/06/07	1	98.00	3	100.03	100.50	-2	9,151	-0.02%
2018/06/06	2	88.10	1	91.40	91.40	1	9,048	0.01%
2018/06/04	8	83.13	4	84.75	83.80	4	8,791	0.05%
2018/06/01	5	82.00	1	83.00	81.60	4	8,678	0.05%
2018/05/31	2	84.85	3	82.70	80.50	-1	8,610	-0.01%
2018/05/30	1	86.20	8	86.40	82.90	-7	8,463	-0.08%
2018/05/29	3	88.60	2	89.40	87.50	1	8,294	0.01%
2018/05/28	13	84.00	48	86.21	88.30	-35	8,104	-0.43%
2018/05/25	3	80.83	10	81.68	83.20	-7	7,759	-0.09%
2018/05/24	15	78.26	6	78.22	77.80	9	7,697	0.12%
2018/05/23	5.4	76.32	4	75.65	76.00	1.4	7,684	0.02%
2018/05/22	23	82.35	16	81.41	81.00	7	7,632	0.09%
2018/05/21	3	75.87	6	77.78	79.20	-3	7,568	-0.04%
2018/05/18	14	71.27	19	73.49	72.00	-5	7,525	-0.07%
2018/05/17	5	71.76	0	0.00	71.60	5	7,472	0.07%
2018/05/16	12	81.12	0	0.00	79.50	12	7,454	0.16%
2018/05/15	13	83.35	9	82.72	83.00	4	7,414	0.05%
2018/05/14	5	80.96	72	81.07	82.50	-67	7,340	-0.91%
2018/05/11	38	83.12	19	80.41	78.10	19	7,240	0.26%
2018/05/10	21	78.74	26	79.55	81.90	-5	6,556	-0.08%
2018/05/09	18	70.78	10	72.88	74.50	8	6,089	0.13%
2018/05/08	35	66.25	34	66.53	67.80	1	5,792	0.02%
2018/05/07	6	62.72	5	63.28	64.90	1	5,424	0.02%
2018/05/04	13	60.01	24	59.79	59.00	-11	5,194	-0.21%
2018/05/03	17	57.04	11	56.81	58.30	6	5,012	0.12%
2018/05/02	2	57.70	1	57.90	58.10	1	4,902	0.02%
2018/04/27	6	52.72	6	53.98	55.60	0	4,914	0.00%
2018/04/26	6	52.03	8	51.98	51.00	-2	4,957	-0.04%
2018/04/25	0	0.00	0.6	52.10	52.40	-0.6	4,934	-0.01%
2018/04/24	5	53.98	5	54.78	53.80	0	4,885	0.00%
2018/04/23	1	58.80	11	58.45	58.00	-10	4,803	-0.21%
2018/04/20	10	58.60	11	58.02	57.10	-1	4,745	-0.02%
2018/04/19	29	59.93	5	61.20	58.60	24	4,687	0.51%
2018/04/18	8	57.79	7	56.91	57.80	1	4,472	0.02%
2018/04/17	61	58.33	39	59.22	56.70	22	4,396	0.50%
2018/04/16	9	55.97	11	55.93	58.00	-2	4,006	-0.05%
2018/04/12	1	54.70	0	0.00	52.80	1	3,967	0.03%
2018/04/11	1	54.40	1	54.50	52.50	0	4,005	0.00%
2018/04/10	5	54.24	10	54.29	53.40	-5	4,108	-0.12%
2018/04/03	0	0.00	1	50.70	52.00	-1	4,158	-0.02%
2018/04/02	3	51.70	3	51.20	51.20	0	4,176	0.00%
2018/03/30	4	55.20	19	54.36	51.60	-15	4,201	-0.36%
2018/03/29	8	53.56	4	53.13	52.80	4	4,121	0.10%
2018/03/28	19	53.31	1	52.80	52.80	18	4,244	0.42%
2018/03/27	70	52.24	19	53.99	54.70	51	4,394	1.16%
2018/03/26	3	50.97	3	50.55	50.00	0	4,284	0.00%
2018/03/23	17	51.20	10	52.03	50.40	7	4,280	0.16%
2018/03/22	8	50.45	13.4	51.60	51.00	-5.4	4,205	-0.13%
2018/03/21	4	47.06	62	47.41	48.10	-58	4,166	-1.39%
2018/03/20	10	46.17	5	46.50	45.05	5	4,033	0.12%
2018/03/19	1	44.30	3	44.72	44.90	-2	3,944	-0.05%
2018/03/16	59	44.59	0	0.00	44.30	59	3,940	1.50%
2018/03/15	0	0.00	7	44.77	45.50	-7	3,915	-0.18%
2018/03/14	7	43.38	0	0.00	42.75	7	3,848	0.18%
2018/03/13	0	0.00	1	42.60	42.60	-1	3,873	-0.03%
2018/03/09	1	42.65	0	0.00	42.50	1	3,900	0.03%
2018/03/08	0	0.00	3	42.70	43.20	-3	3,919	-0.08%
2018/03/06	2	44.05	0	0.00	42.75	2	3,992	0.05%
2018/03/05	0	0.00	1	44.45	43.65	-1	4,016	-0.02%
2018/03/02	0	0.00	1	43.70	43.65	-1	4,049	-0.02%
2018/03/01	1	42.50	0	0.00	43.30	1	4,194	0.02%
2018/02/27	4	43.58	3	42.87	42.90	1	4,388	0.02%
2018/02/23	6	44.68	3	44.32	43.15	3	4,519	0.07%
2018/02/22	1	44.30	0	0.00	43.85	1	4,563	0.02%
2018/02/21	1	42.80	1	42.80	44.00	0	4,575	0.00%
2018/02/12	2	41.68	2	42.20	42.00	0	4,573	0.00%
2018/02/09	0	0.00	5	39.80	40.50	-5	4,606	-0.11%
2018/02/08	2	41.35	0	0.00	41.60	2	4,675	0.04%
2018/02/07	0	0.00	3	42.45	42.00	-3	4,637	-0.06%
2018/02/06	2	40.25	8	41.44	40.30	-6	4,610	-0.13%
2018/02/05	0	0.00	3	44.45	44.70	-3	4,547	-0.07%
2018/02/02	2	45.33	3	45.23	45.10	-1	4,535	-0.02%
2018/02/01	0	0.00	1	44.40	44.30	-1	4,498	-0.02%
2018/01/31	1	44.35	0	0.00	44.00	1	4,489	0.02%
2018/01/30	0	0.00	1	43.90	43.90	-1	4,491	-0.02%
2018/01/29	0	0.00	1.6	44.32	44.95	-1.6	4,479	-0.04%
2018/01/25	1	45.60	0	0.00	44.30	1	4,479	0.02%
2018/01/24	3	45.20	32	45.96	45.75	-29	4,462	-0.65%
2018/01/23	1	44.40	2	45.15	44.95	-1	4,327	-0.02%
2018/01/22	16	44.48	30	44.67	45.95	-14	4,281	-0.33%
2018/01/19	4	42.51	4	43.65	43.80	0	4,164	0.00%
2018/01/18	2	41.80	5	41.95	41.60	-3	4,152	-0.07%
2018/01/17	1	41.60	0	0.00	41.45	1	4,178	0.02%
2018/01/16	10	42.14	10	42.69	42.40	0	4,167	0.00%
2018/01/15	2	42.00	2	42.60	41.35	0	4,170	0.00%
2018/01/11	3	42.72	4	43.91	42.50	-1	4,154	-0.02%
2018/01/10	9	43.74	2	43.48	42.95	7	4,151	0.17%
2018/01/09	7	42.81	5	42.85	43.80	2	4,210	0.05%
2018/01/08	25	44.92	34	44.73	44.70	-9	4,152	-0.22%
2018/01/05	13	41.69	112	41.86	43.40	-99	4,013	-2.47%	大賣/
2018/01/04	42	41.62	0	0.00	41.55	42	3,936	1.07%
2018/01/03	0	0.00	1	40.50	40.85	-1	3,841	-0.03%
2018/01/02	4	38.58	0	0.00	38.65	4	3,734	0.11%