信昌電 (6173)-統一券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/19	2	42.35	2	42.40	42.95	0	650	0.00%
2024/04/16	1	44.45	0	0.00	43.40	1	645	0.16%
2024/04/15	0	0.00	0	45.85	45.30	0	642	0.00%
2024/04/12	0	0.00	0	46.33	46.05	0	649	0.00%
2024/04/11	0	46.13	2	45.90	45.95	-2	649	-0.31%
2024/04/10	0	0.00	0	47.20	46.60	0	650	-0.01%
2024/04/09	1	47.40	3	47.19	47.10	-2	653	-0.31%
2024/04/08	11	47.96	12	47.96	47.20	-1	648	-0.16%
2024/04/03	0	0.00	5	46.65	46.65	-5	628	-0.80%
2024/04/02	3	47.38	1	47.30	47.30	2	628	0.32%
2024/04/01	8	47.44	2.1	47.71	47.75	5.9	612	0.96%
2024/03/28	0	0.00	1	45.25	45.30	-1	549	-0.18%
2024/03/27	0	0.00	1	44.90	44.85	-1	545	-0.18%
2024/03/19	34	44.98	34	44.75	44.80	0	640	-0.01%
2024/03/18	12	44.65	12	44.45	44.65	0	646	0.00%
2024/03/15	1	44.30	2	44.35	44.15	-1	655	-0.15%
2024/03/14	51	44.74	53	44.66	44.65	-2	669	-0.30%
2024/03/13	31	44.69	31	44.53	44.45	0	676	0.00%
2024/03/12	50	45.22	50	45.05	45.30	0	702	0.00%
2024/03/11	43	44.85	43	44.84	44.80	0	716	0.00%
2024/03/08	51	45.48	60	45.43	44.65	-9	736	-1.22%
2024/03/07	38	45.55	31	45.46	45.40	7	765	0.91%
2024/03/06	50	46.66	57	46.35	46.50	-7	790	-0.89%
2024/03/05	31	46.04	31	45.99	46.10	0	871	0.00%
2024/02/29	8	47.06	1	46.62	46.70	7	1,283	0.54%
2024/02/26	1	45.45	0	0.00	45.70	1	1,368	0.07%
2024/02/23	0	46.25	1	45.85	45.70	-1	1,373	-0.07%
2024/02/22	0	0.00	1	46.35	46.60	-1	1,372	-0.07%
2024/02/21	2	46.60	0	0.00	46.30	2	1,374	0.15%
2024/02/19	2	46.65	0	0.00	46.80	2	1,370	0.15%
2024/02/16	0	0.00	5	45.60	46.50	-5	1,371	-0.36%
2024/02/15	6	45.68	1	45.40	45.75	5	1,375	0.36%
2024/02/02	2	45.70	0	0.00	45.30	2	1,379	0.14%
2024/02/01	0	0.00	3	45.75	45.50	-3	1,389	-0.22%
2024/01/31	3	45.60	0	0.00	45.60	3	1,407	0.21%
2024/01/30	5	46.05	0	46.65	46.05	5	1,435	0.35%
2024/01/29	2	46.10	0	0.00	46.15	2	1,459	0.14%
2024/01/26	5	45.80	0	0.00	45.70	5	1,504	0.33%
2024/01/25	5	46.80	0	0.00	46.50	5	1,555	0.32%
2024/01/24	5	47.10	2	47.65	47.10	3	1,626	0.18%
2024/01/19	3	47.40	1	46.90	46.85	2	1,606	0.12%
2024/01/18	3	46.10	3	46.15	47.60	0	1,585	0.00%
2024/01/17	4	47.69	2	47.80	46.50	2	1,555	0.13%
2024/01/09	8	45.74	6	45.62	45.85	2	1,522	0.13%
2024/01/08	1	46.75	0	0.00	46.25	1	1,517	0.07%
2024/01/03	1	47.90	1	47.60	47.60	0	1,511	0.00%
2024/01/02	1	48.75	0	0.00	48.60	1	1,503	0.07%
2023/12/29	1	48.80	0	0.00	48.75	1	1,502	0.07%
2023/12/26	1	48.95	0	0.00	48.95	1	1,500	0.07%
2023/12/21	0	0.00	1	49.45	49.30	-1	1,499	-0.07%
2023/12/20	0	49.70	0	0.00	49.45	0	1,499	0.00%
2023/12/19	3	49.83	0	0.00	49.45	3	1,497	0.20%
2023/12/18	0	50.90	1	51.10	50.60	-1	1,478	-0.07%
2023/12/15	4	52.35	2	52.70	52.00	2	1,487	0.13%
2023/12/14	8	52.66	26	52.30	52.60	-18	1,471	-1.22%
2023/12/13	2	50.90	1	51.00	50.80	1	1,446	0.07%
2023/12/12	1	51.60	0	0.00	50.80	1	1,445	0.07%
2023/12/11	9	51.92	9	51.72	51.80	0	1,438	0.00%
2023/12/08	6	51.82	1.1	52.46	51.70	5	1,428	0.35%
2023/12/07	3	53.10	5	52.72	51.90	-2	1,423	-0.14%
2023/12/06	4	51.78	0	0.00	51.90	4	1,407	0.28%
2023/12/05	3	51.80	0	0.00	52.10	3	1,405	0.21%
2023/12/04	4	53.35	3	54.23	53.00	1	1,415	0.07%
2023/12/01	5	54.50	0	0.00	54.60	5	1,404	0.36%
2023/11/30	2	55.00	10	54.66	54.50	-8	1,446	-0.55%
2023/11/29	23	55.02	17	55.18	54.80	6	1,577	0.38%
2023/11/28	27	52.12	13	49.62	52.50	14	1,449	0.96%
2023/11/27	9	49.19	11	48.48	49.00	-2	1,337	-0.15%
2023/11/24	9	49.65	7	49.89	48.55	2	1,305	0.16%
2023/11/22	0	0.00	2	47.00	47.15	-2	1,265	-0.16%
2023/11/15	0	0.00	2	45.63	45.60	-2	1,304	-0.15%
2023/11/09	0	0.00	1	47.65	47.30	-1	1,330	-0.08%
2023/11/08	1	48.80	0	0.00	48.30	1	1,325	0.08%
2023/11/02	15	47.13	15	47.22	46.85	0	1,214	0.00%
2023/11/01	5	46.11	1	47.70	45.75	4	1,159	0.35%
2023/10/30	0	0.00	1	45.40	45.00	-1	1,085	-0.09%
2023/10/12	0	0.00	4	45.40	45.50	-4	1,132	-0.35%
2023/10/11	0	0.00	7	44.59	44.00	-7	1,129	-0.62%
2023/10/06	5	45.22	0	0.00	44.60	5	1,134	0.44%
2023/10/04	0	0.00	3	44.00	45.00	-3	1,142	-0.26%
2023/10/03	0	0.00	1	46.00	45.65	-1	1,147	-0.09%
2023/10/02	4	46.19	0.2	45.93	46.30	3.8	1,151	0.33%
2023/09/28	0	0.00	5.1	45.47	45.75	-5.1	1,156	-0.44%
2023/09/26	5	47.06	0	0.00	45.55	5	1,188	0.42%
2023/09/25	0	0.00	5	46.04	46.05	-5	1,186	-0.42%
2023/09/22	2	46.28	1	46.45	46.45	1	1,185	0.08%
2023/09/20	1	48.50	3	47.33	46.65	-2	1,178	-0.17%
2023/09/19	0	0.00	1.1	48.66	48.50	-1.1	1,160	-0.09%
2023/09/18	2	50.10	1.1	50.28	50.10	0.9	1,146	0.08%
2023/09/15	2	49.33	1.1	49.11	49.15	0.9	1,141	0.08%
2023/09/14	0	0.00	1	49.30	49.35	-1	1,138	-0.09%
2023/09/12	2.1	48.71	3	48.68	48.70	-0.9	1,173	-0.08%
2023/09/11	14.3	48.42	12	50.10	48.10	2.3	1,207	0.19%
2023/09/08	15.2	49.79	15	50.50	49.75	0.2	1,202	0.02%
2023/09/07	2	51.30	1	50.20	50.20	1	1,190	0.08%
2023/09/06	1	51.10	0	0.00	51.10	1	1,165	0.09%
2023/09/05	50	52.09	48	52.20	52.10	2	1,139	0.18%
2023/09/04	10	53.83	72	53.01	51.80	-62	1,068	-5.80%
2023/09/01	67	51.82	17.2	51.05	51.10	49.8	852	5.84%
2023/08/31	6	46.98	0	0.00	47.25	6	722	0.83%
2023/08/30	0	0.00	4	46.51	46.50	-4	726	-0.55%
2023/08/29	5	46.70	4	46.48	46.15	1	732	0.14%
2023/08/28	30	47.60	22	45.81	45.55	8	721	1.11%
2023/08/25	10	45.15	5	46.07	45.05	5	673	0.74%
2023/08/21	0	0.00	1	43.80	43.60	-1	635	-0.16%
2023/08/16	1	42.60	0	0.00	42.75	1	614	0.16%
2023/08/15	0	0.00	1	41.55	42.25	-1	621	-0.16%
2023/08/09	0	0.00	1	40.55	40.80	-1	634	-0.16%
2023/08/02	0	0.00	3	40.20	39.90	-3	703	-0.43%
2023/08/01	0	0.00	1	40.40	40.40	-1	825	-0.12%
2023/07/31	1	41.00	0	0.00	40.50	1	855	0.12%
2023/07/28	1	40.75	5	40.95	40.80	-4	849	-0.47%
2023/07/27	1	39.80	1	40.20	40.25	0	846	0.00%
2023/07/25	2	40.00	0	0.00	40.20	2	837	0.24%
2023/07/24	2	40.33	3	40.63	39.90	-1	833	-0.12%
2023/07/21	2	41.35	65	41.27	41.30	-63	823	-7.65%
2023/07/20	1	41.50	2	41.95	41.90	-1	823	-0.12%
2023/07/19	5	42.81	1	42.95	42.20	4	819	0.49%
2023/07/18	0	0.00	2	44.75	43.75	-2	809	-0.25%
2023/07/14	0	0.00	3	43.80	43.75	-3	791	-0.38%
2023/07/13	3	43.28	0	0.00	43.15	3	790	0.38%
2023/07/12	0	0.00	2	44.35	43.60	-2	782	-0.26%
2023/07/11	0	0.00	1	44.35	44.10	-1	784	-0.13%
2023/07/10	8	44.73	0	0.00	44.20	8	803	1.00%
2023/07/07	0	0.00	2	44.00	44.30	-2	813	-0.25%
2023/07/06	3	43.90	4	44.28	44.25	-1	810	-0.12%
2023/07/05	1	44.00	4	44.46	44.30	-3	823	-0.36%
2023/07/04	0	0.00	1	43.85	43.85	-1	793	-0.13%
2023/07/03	6	43.64	0	0.00	43.30	6	788	0.76%
2023/06/30	0	0.00	1	43.15	43.20	-1	791	-0.13%
2023/06/29	1	43.45	3	43.33	43.40	-2	790	-0.25%
2023/06/28	1	42.75	0	0.00	42.40	1	783	0.13%
2023/06/26	0	0.00	1	43.00	42.95	-1	783	-0.13%
2023/06/16	7	44.13	0	0.00	43.95	7	773	0.91%
2023/06/15	3	44.35	6	43.72	44.85	-3	731	-0.41%
2023/06/14	0	0.00	2	42.35	43.05	-2	690	-0.29%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/12	2	41.83	0	0.00	41.55	2	685	0.29%
2023/06/08	1	42.80	5	42.40	42.15	-4	683	-0.59%
2023/06/07	1	42.95	2	42.95	43.25	-1	694	-0.14%
2023/06/06	7	43.01	1	43.30	42.90	6	693	0.86%
2023/06/05	2	44.05	1	44.40	44.00	1	692	0.14%
2023/06/02	0	0.00	4	43.50	44.00	-4	679	-0.59%
2023/06/01	2	42.75	0	0.00	43.00	2	670	0.30%
2023/05/31	0	0.00	1	43.20	42.80	-1	678	-0.15%
2023/05/30	1	42.60	0	0.00	42.60	1	675	0.15%
2023/05/18	0	0.00	1	42.60	42.70	-1	808	-0.12%
2023/05/17	1	42.10	0	0.00	42.05	1	795	0.13%
2023/05/11	15	41.10	15	42.20	41.10	0	780	0.00%
2023/05/09	0	0.00	1	43.20	42.45	-1	755	-0.13%
2023/05/08	39	43.82	35	45.30	43.50	4	725	0.55%
2023/05/05	1	42.00	0.1	42.00	42.00	1	618	0.15%
2023/04/25	0	0.00	0	38.75	38.05	0	640	0.00%
2023/04/19	0	41.40	0	0.00	40.40	0	630	0.00%
2023/04/18	0	41.30	0	0.00	41.15	0	628	0.00%
2023/04/13	0	0.00	3	42.07	41.25	-3	614	-0.49%
2023/04/12	2	41.95	0	0.00	41.85	2	589	0.34%
2023/04/10	1	41.65	1	40.55	40.35	0	567	0.00%
2023/04/07	1	39.25	1	39.80	39.55	0	543	0.00%
2023/04/06	3	39.20	59	39.10	39.20	-56	541	-10.34%
2023/03/31	1	39.55	1	39.45	39.45	0	540	0.00%
2023/03/27	1	39.05	1	39.20	39.30	0	543	0.00%
2023/03/15	0	39.70	6	39.03	39.00	-6	556	-1.08%
2023/03/13	6	38.45	0	0.00	39.50	6	555	1.08%
2023/02/24	0	0.00	1	43.20	42.85	-1	498	-0.20%
2023/02/21	1	43.15	1	42.85	43.05	0	469	0.00%
2023/02/17	6	41.63	4	42.21	43.00	2	439	0.46%
2023/02/16	8	40.88	7	41.03	41.05	1	379	0.26%
2023/02/06	37	38.15	37	38.61	38.30	0	336	0.01%
2023/02/03	1	39.40	1	39.59	39.05	0	337	-0.01%
2023/02/02	1	38.85	1	38.60	38.90	0	331	0.00%
2023/02/01	2	38.60	0	0.00	38.40	2	311	0.64%
2023/01/16	0	0.00	2	34.15	34.15	-2	279	-0.71%
2023/01/12	0	0.00	1	35.40	34.90	-1	279	-0.36%
2023/01/04	1	34.25	1	34.70	34.40	0	290	0.00%
2022/12/23	1	34.50	0	0.00	34.45	1	295	0.34%
2022/12/22	2	35.15	8	35.48	35.00	-6	297	-2.01%
2022/12/21	6	34.87	0	0.00	34.85	6	298	2.01%
2022/12/19	0	0.00	2.1	35.20	35.05	-2.1	296	-0.69%
2022/12/15	0	0.00	0	36.65	36.00	0	295	0.00%
2022/12/14	24	35.89	26	36.42	36.40	-2	292	-0.68%
2022/12/09	2	35.80	8	35.84	35.70	-6	284	-2.11%
2022/12/08	8	35.59	2	35.70	35.40	6	284	2.11%
2022/12/01	1	37.00	0	37.00	36.80	1	276	0.35%
2022/11/17	15	35.33	0	0.00	35.30	15	276	5.42%
2022/11/16	0	0.00	1	34.60	34.40	-1	272	-0.37%
2022/11/15	41	34.67	0	0.00	34.80	41	271	15.08%
2022/10/18	0	0.00	4	33.10	32.50	-4	236	-1.69%
2022/10/14	0	0.00	2	33.00	32.80	-2	235	-0.85%
2022/10/13	1	33.00	0	0.00	32.10	1	233	0.43%
2022/09/15	2	42.25	0	0.00	41.45	2	296	0.68%
2022/09/12	0	0.00	1	41.55	41.50	-1	299	-0.33%
2022/09/05	0	0.00	4	39.85	39.80	-4	308	-1.30%
2022/09/02	0	0.00	4	41.34	41.00	-4	311	-1.28%
2022/09/01	4	40.90	0	0.00	40.90	4	309	1.29%
2022/08/31	4	41.20	0	0.00	41.45	4	308	1.30%
2022/08/29	1	40.05	0	0.00	40.00	1	308	0.32%
2022/08/25	0	0.00	3	40.70	40.90	-3	304	-0.99%
2022/08/19	0	0.00	6	42.02	41.55	-6	308	-1.95%
2022/08/18	4	41.38	0	0.00	41.50	4	302	1.32%
2022/08/17	2	41.00	4	40.94	41.10	-2	300	-0.66%
2022/08/16	4	40.35	0	0.00	40.35	4	295	1.35%
2022/08/12	0	0.00	1	39.50	39.50	-1	286	-0.35%
2022/08/04	1	37.00	0	0.00	37.30	1	291	0.34%
2022/07/20	0	0.00	2	39.90	39.50	-2	307	-0.65%
2022/07/19	0	39.30	0	0.00	39.15	0	307	0.00%
2022/07/12	0	0.00	8	36.30	36.35	-8	292	-2.73%
2022/07/11	2	38.50	0	0.00	38.65	2	289	0.69%
2022/07/06	2	39.40	0	39.45	39.15	2	273	0.73%
2022/07/05	0	0.00	3	39.40	40.40	-3	277	-1.08%
2022/07/01	0	0.00	1	38.00	37.65	-1	268	-0.37%
2022/06/30	6	39.70	0	0.00	39.70	6	259	2.32%
2022/06/29	0	0.00	0	42.30	41.55	0	254	-0.01%
2022/06/21	0	0.00	1	43.70	43.70	-1	260	-0.38%
2022/06/15	0	0.00	4	45.65	45.80	-4	249	-1.61%
2022/06/14	2	45.70	0	0.00	45.80	2	255	0.78%
2022/06/13	52	46.53	52	47.03	46.60	0	252	0.00%
2022/06/06	19	50.43	19	50.89	50.50	0	254	0.00%
2022/06/01	0	0.00	1	50.30	50.30	-1	267	-0.37%
2022/05/30	38	49.43	38	49.85	49.85	0	271	0.00%
2022/05/18	1	49.80	0	0.00	49.45	1	310	0.32%
2022/05/11	1	47.50	0	0.00	47.50	1	333	0.30%
2022/04/29	1	50.50	5	51.44	50.70	-4	347	-1.15%
2022/04/28	4	50.28	1	49.50	50.40	3	347	0.86%
2022/04/27	0	0.00	2	49.00	49.10	-2	348	-0.57%
2022/04/18	1	50.70	0	0.00	50.60	1	401	0.25%
2022/04/13	0	52.70	0	0.00	52.00	0	477	0.00%
2022/04/12	0	51.90	0	0.00	51.30	0	527	0.00%
2022/04/11	0	52.90	0	0.00	52.10	0	664	0.00%
2022/04/08	0	56.40	0	0.00	53.80	0	690	0.00%
2022/03/25	0	56.80	0	0.00	55.60	0	715	0.00%
2022/03/11	0	54.75	0	0.00	54.30	0	749	0.00%
2022/03/10	0	55.00	0	0.00	54.80	0	756	0.00%
2022/03/09	0	54.40	0	0.00	53.90	0	760	0.00%
2022/02/24	0	0.00	6	56.65	55.60	-6	971	-0.62%
2022/02/23	3	57.90	13	57.81	57.20	-10	998	-1.00%
2022/02/21	6	57.90	9	58.37	58.30	-3	1,134	-0.26%
2022/02/18	10	58.00	0	0.00	57.90	10	1,185	0.84%
2022/02/17	21	58.28	42	58.36	57.60	-21	1,208	-1.74%
2022/02/16	31	58.01	6	57.10	57.90	25	1,210	2.06%
2022/02/11	0	57.60	0	0.00	57.40	0	1,234	0.00%
2022/02/10	0	58.30	0	0.00	57.80	0	1,253	0.00%
2022/01/25	0	0.00	2	54.55	54.30	-2	1,503	-0.13%
2022/01/24	0	0.00	8	55.28	55.40	-8	1,505	-0.53%
2022/01/21	0	0.00	0.2	56.40	56.10	-0.2	1,507	-0.01%
2022/01/20	0	0.00	1	57.10	57.10	-1	1,516	-0.07%
2022/01/13	0	0.00	3	56.67	56.80	-3	1,500	-0.20%
2022/01/12	6	56.50	0	0.00	56.50	6	1,500	0.40%
2022/01/10	0	0.00	6	59.20	58.40	-6	1,478	-0.41%
2022/01/07	0	59.70	2	61.10	59.20	-2	1,465	-0.14%
2022/01/06	16	62.39	14	61.74	61.70	2	1,436	0.14%
2022/01/05	12	63.54	0	0.00	63.80	12	1,418	0.85%
2022/01/04	8	62.70	23.2	63.92	65.00	-15.2	1,372	-1.11%
2022/01/03	6	62.00	8	62.23	62.00	-2	1,237	-0.16%
2021/12/29	0	60.30	0	0.00	60.60	0	1,212	0.00%
2021/12/28	2	60.80	0	61.00	60.60	2	1,219	0.16%
2021/12/23	2	60.80	0	0.00	60.50	2	1,239	0.16%
2021/12/21	0	60.00	0	0.00	60.30	0	1,249	0.00%
2021/12/17	0	0.00	2	59.20	59.20	-2	1,251	-0.16%
2021/12/16	0	60.00	0	0.00	59.80	0	1,250	0.00%
2021/12/15	2	59.95	0	0.00	59.60	2	1,253	0.16%
2021/12/14	0.1	59.40	0	0.00	58.80	0.1	1,251	0.00%
2021/12/13	0	60.30	2	60.20	60.20	-2	1,246	-0.16%
2021/12/09	0	0.00	6	60.63	60.70	-6	1,248	-0.48%
2021/12/08	2	60.70	6	61.10	60.50	-4	1,248	-0.32%
2021/12/07	0	0.00	4	61.20	61.20	-4	1,242	-0.32%
2021/12/06	0	0.00	5	62.00	61.90	-5	1,235	-0.40%
2021/12/03	0	0.00	2	62.30	62.20	-2	1,241	-0.16%
2021/12/02	7	61.80	7	62.80	61.80	0	1,243	0.00%
2021/12/01	4	62.78	2	62.69	62.80	2	1,240	0.16%
2021/11/30	12	61.82	10	61.80	61.60	2	1,238	0.16%
2021/11/29	4	61.30	4	60.20	61.30	0	1,231	0.00%
2021/11/26	1	61.80	0	0.00	61.10	1	1,223	0.08%
2021/11/24	3	63.93	0	0.00	63.50	3	1,184	0.25%
2021/11/23	12	64.00	10	63.86	63.00	2	1,170	0.17%
2021/11/22	11	63.00	4	62.93	62.90	7	1,099	0.64%
2021/11/19	9.1	62.88	1	62.50	62.80	8.1	1,081	0.75%
2021/11/18	8	62.99	2.1	62.57	63.00	5.9	1,053	0.56%
2021/11/17	2.1	61.31	2	60.50	61.10	0.1	959	0.01%
2021/11/16	10	59.64	0	60.00	59.50	10	923	1.08%
2021/11/15	0	0.00	0	59.00	59.10	0	935	0.00%
2021/11/12	0	0.00	1	57.90	57.90	-1	941	-0.11%
2021/11/10	3	58.30	6	58.12	58.30	-3	976	-0.31%
2021/11/09	1	58.40	0	0.00	58.20	1	999	0.10%
2021/11/08	0.1	57.90	0	0.00	57.60	0.1	992	0.01%
2021/11/05	0	59.20	0	0.00	59.70	0	995	0.00%
2021/11/04	2	59.65	95.1	59.67	60.20	-93.1	994	-9.36%
2021/11/03	95	58.50	3.1	57.36	58.50	91.9	913	10.06%
2021/11/02	0	0.00	1	53.60	53.20	-1	846	-0.12%
2021/10/28	0	0.00	1	55.00	54.60	-1	891	-0.11%
2021/10/27	0	0.00	2	54.15	54.20	-2	901	-0.22%
2021/10/26	0	0.00	1	53.70	53.50	-1	930	-0.11%
2021/10/25	0	0.00	1.1	52.84	54.00	-1.1	966	-0.11%
2021/10/20	0	0.00	6	52.90	53.00	-6	1,281	-0.47%
2021/10/19	6	52.75	0	0.00	52.70	6	1,527	0.39%
2021/10/18	1	52.00	0	0.00	51.70	1	2,006	0.05%
2021/10/15	0	52.30	0	0.00	52.30	0	2,067	0.00%
2021/10/14	0	0.00	4	51.00	51.20	-4	2,146	-0.19%
2021/10/13	4	50.30	0	0.00	50.40	4	2,287	0.17%
2021/10/12	0	0.00	1	52.00	51.70	-1	2,368	-0.04%
2021/10/08	2	53.70	0	0.00	53.20	2	2,434	0.08%
2021/10/07	1	52.50	0	0.00	52.60	1	2,540	0.04%
2021/10/06	0	0.00	2	51.20	51.00	-2	2,799	-0.07%
2021/10/05	2	52.15	0	0.00	52.70	2	2,864	0.07%
2021/09/29	0	0.00	5	55.32	55.00	-5	3,480	-0.14%
2021/09/28	0	0.00	1	56.70	56.80	-1	3,489	-0.03%
2021/09/24	0	57.80	0	0.00	57.60	0	3,579	0.00%
2021/09/15	0	0.00	2	56.90	56.80	-2	3,742	-0.05%
2021/09/13	0.1	58.90	1	58.50	58.20	-1	3,767	-0.03%
2021/09/10	0.1	59.00	2	58.80	58.80	-2	3,796	-0.05%
2021/09/09	1	58.60	4	58.63	58.80	-3	3,841	-0.08%
2021/09/08	1	58.60	2	58.10	58.00	-1	3,930	-0.03%
2021/09/07	0	0.00	2	58.20	59.00	-2	3,946	-0.05%
2021/09/03	0	60.90	6	60.42	59.70	-6	3,978	-0.15%
2021/08/31	4	60.20	1	60.10	60.40	3	3,992	0.08%
2021/08/30	1	60.30	0	0.00	60.40	1	4,001	0.02%
2021/08/27	0	0.00	0	61.00	60.30	0	4,006	0.00%
2021/08/26	2	60.00	0	0.00	59.90	2	4,001	0.05%
2021/08/25	0	0.00	2	59.90	60.70	-2	4,012	-0.05%
2021/08/23	4	58.10	8	58.60	59.30	-4	4,022	-0.10%
2021/08/20	2	57.00	2	57.50	57.20	0	4,038	0.00%
2021/08/19	4	57.85	10	58.16	56.60	-6	4,035	-0.15%
2021/08/18	4	57.70	8	58.26	60.00	-4	4,028	-0.10%
2021/08/17	8	59.00	33	59.01	57.70	-25	4,060	-0.62%
2021/08/16	4	59.85	18	59.48	59.70	-14	4,066	-0.34%
2021/08/13	0	0.00	5	62.52	61.50	-5	4,077	-0.12%
2021/08/12	0	0.00	1	64.90	64.30	-1	4,073	-0.02%
2021/08/11	2	64.50	3	65.42	64.00	-1	4,100	-0.02%
2021/08/10	0	65.30	9	64.82	64.70	-9	4,126	-0.22%
2021/08/09	1	66.70	0	0.00	66.10	1	4,149	0.02%
2021/08/06	0.1	68.90	1	69.20	68.50	-1	4,176	-0.02%
2021/08/04	0	0.00	40	69.33	68.70	-40	4,234	-0.94%
2021/08/03	46	69.16	0	0.00	69.10	46	4,274	1.08%
2021/08/02	2	68.35	0	0.00	68.70	2	4,283	0.05%
2021/07/30	4	68.70	5	68.22	67.80	-1	4,328	-0.02%
2021/07/29	4	68.48	0	0.00	68.50	4	4,329	0.09%
2021/07/28	5.1	69.65	22.1	69.81	68.50	-17	4,320	-0.39%
2021/07/27	12.1	73.68	12	74.68	73.40	0.1	4,285	0.00%
2021/07/26	22	75.65	118	75.22	75.90	-96	4,256	-2.26%	大賣/
2021/07/23	55.2	76.11	508	77.16	74.30	-452.8	4,235	-10.69%	大賣/鉅額交易
2021/07/22	1,057	80.03	441.2	79.40	79.20	615.9	4,227	14.57%	大買/大賣/鉅額交易
2021/07/21	1	73.60	20	73.82	73.10	-19	3,804	-0.50%
2021/07/20	5	73.54	1	74.20	73.30	4	3,772	0.11%
2021/07/19	6	74.87	5	75.14	76.00	1	3,730	0.03%
2021/07/16	2	71.60	24	73.33	73.90	-22	3,668	-0.60%
2021/07/15	12	72.38	5	72.00	72.20	7	3,629	0.19%
2021/07/14	10	73.47	21	73.60	72.80	-11	3,654	-0.30%
2021/07/13	5	74.74	7	74.73	74.30	-2	3,585	-0.06%
2021/07/12	4	72.43	6	72.53	72.70	-2	3,359	-0.06%
2021/07/09	1	72.60	1	73.00	72.20	0	3,319	0.00%
2021/07/08	12	72.11	19	72.15	71.80	-7	3,293	-0.21%
2021/07/07	61	71.42	74	71.19	71.60	-13	3,311	-0.39%
2021/07/06	27	68.70	16	68.40	68.90	11	3,143	0.35%
2021/07/05	0	0.00	3	66.70	66.70	-3	3,269	-0.09%
2021/07/02	2	65.70	3	64.80	65.60	-1	3,549	-0.03%
2021/07/01	15	66.17	3	67.20	65.70	12	3,642	0.33%
2021/06/30	6	67.55	13	67.92	69.00	-7	3,678	-0.19%
2021/06/29	10.1	66.99	7.1	65.76	65.10	3	3,644	0.08%
2021/06/25	4	64.65	0	0.00	64.20	4	3,629	0.11%
2021/06/24	10	64.23	0	0.00	64.10	10	3,674	0.27%
2021/06/23	2	64.10	0	0.00	64.00	2	3,697	0.05%
2021/06/21	0	0.00	4	62.98	62.60	-4	3,716	-0.11%
2021/06/18	2	66.00	0	0.00	65.30	2	3,751	0.05%
2021/06/17	10	64.63	14	65.26	66.80	-4	3,826	-0.10%
2021/06/16	0	0.00	3	63.87	63.70	-3	3,748	-0.08%
2021/06/15	2	63.70	15	62.03	63.40	-13	3,738	-0.35%
2021/06/11	0	0.00	1	62.30	61.50	-1	3,713	-0.03%
2021/06/10	2	62.30	0	0.00	62.00	2	3,757	0.05%
2021/06/09	5	61.42	0	0.00	61.40	5	3,761	0.13%
2021/06/08	0	0.00	0.1	61.60	61.60	-0.1	3,768	0.00%
2021/06/04	0.1	60.80	0	0.00	60.40	0.1	3,827	0.00%
2021/06/03	2	61.85	2	60.90	61.40	0	3,851	0.00%
2021/06/01	2	62.60	0	0.00	62.50	2	3,853	0.05%
2021/05/28	2	61.60	2	61.45	61.40	0	3,872	0.00%
2021/05/26	0	0.00	1	61.40	60.80	-1	3,871	-0.03%
2021/05/25	2	60.10	2.1	59.30	61.10	-0.1	3,874	0.00%
2021/05/21	5	58.96	0	0.00	58.70	5	3,914	0.13%
2021/05/20	0	0.00	2	59.10	57.50	-2	4,001	-0.05%
2021/05/19	5	57.00	4	56.30	58.40	1	4,066	0.02%
2021/05/18	6	54.67	4	56.20	56.70	2	4,058	0.05%
2021/05/17	1	51.51	7	52.57	51.60	-6	4,088	-0.15%
2021/05/14	8	58.45	4	58.13	57.10	4	4,057	0.10%
2021/05/13	7	54.17	0	0.00	56.90	7	4,011	0.17%
2021/05/12	9	59.47	21	59.12	57.50	-12	3,990	-0.30%
2021/05/11	6	64.57	10	61.75	62.00	-4	3,935	-0.10%
2021/05/10	9.1	67.71	4	67.88	67.30	5.1	3,897	0.13%
2021/05/07	3	68.07	4	69.18	69.00	-1	3,889	-0.03%
2021/05/06	2	65.85	25	65.70	65.90	-23	3,840	-0.60%
2021/05/05	2	65.95	3	67.07	65.60	-1	3,817	-0.03%
2021/05/04	4	67.23	15	68.37	67.50	-11	3,813	-0.29%
2021/05/03	7	69.86	0	0.00	68.80	7	3,789	0.18%
2021/04/29	11	73.14	5	73.62	73.20	6	3,743	0.16%
2021/04/28	47	72.87	49	72.73	74.20	-2	3,688	-0.05%
2021/04/27	36	71.38	3	71.00	71.20	33	3,497	0.94%
2021/04/26	1	68.90	3	68.63	69.00	-2	3,456	-0.06%
2021/04/23	1	69.00	1	69.10	68.80	0	3,462	0.00%
2021/04/22	6	70.25	7	69.71	68.50	-1	3,473	-0.03%
2021/04/21	17	72.24	8	71.84	71.80	9	3,441	0.26%
2021/04/20	14	72.71	11	73.04	73.20	3	3,452	0.09%
2021/04/19	3	71.20	20	70.37	70.30	-17	3,435	-0.49%
2021/04/16	0	0.00	1.1	70.06	69.70	-1.1	3,654	-0.03%
2021/04/15	2	70.60	25.1	70.16	70.60	-23.1	3,737	-0.62%
2021/04/14	0	69.30	8	69.70	69.60	-8	3,748	-0.21%
2021/04/13	12.1	73.05	19.1	71.53	70.60	-7	3,731	-0.19%
2021/04/12	8	75.59	18	75.57	74.90	-10	3,660	-0.27%
2021/04/09	51.2	75.33	24.2	74.61	74.80	27	3,529	0.76%
2021/04/08	29	72.16	60	71.88	74.50	-31	3,342	-0.93%
2021/04/07	26.2	70.77	3	69.50	70.30	23.2	3,081	0.75%
2021/04/06	10	69.78	6	69.43	69.90	4	3,078	0.13%
2021/04/01	1	67.50	0	0.00	68.20	1	3,004	0.03%
2021/03/31	1	67.70	0	0.00	67.40	1	3,007	0.03%
2021/03/30	1	68.50	1	68.00	68.00	0	3,170	0.00%
2021/03/29	3	67.93	0	0.00	68.00	3	3,158	0.09%
2021/03/24	2	66.90	0	0.00	67.10	2	3,182	0.06%
2021/03/23	1	68.00	2	67.20	67.60	-1	3,249	-0.03%
2021/03/22	13	67.17	14	67.61	68.20	-1	3,243	-0.03%
2021/03/19	2	65.15	3	64.97	65.00	-1	3,258	-0.03%
2021/03/18	0	0.00	1	66.40	65.70	-1	3,367	-0.03%
2021/03/17	3	65.80	0	0.00	65.90	3	3,615	0.08%
2021/03/16	4	66.63	4	66.75	66.00	0	3,957	0.00%
2021/03/15	3	64.27	100	64.94	65.30	-97	4,366	-2.22%
2021/03/12	56	64.80	55	64.80	64.80	1	4,388	0.02%
2021/03/11	6	65.65	1	66.50	65.10	5	4,451	0.11%
2021/03/09	1	63.30	5	63.78	63.30	-4	4,489	-0.09%
2021/03/08	1	64.70	0	0.00	64.50	1	4,512	0.02%
2021/03/05	12	66.72	24	66.02	66.40	-12	4,685	-0.26%
2021/03/04	105	67.29	7	67.46	66.30	98	4,720	2.08%	大買/
2021/03/03	0	66.70	10	66.67	67.10	-10	4,717	-0.21%
2021/03/02	2	66.95	11	67.17	65.50	-9	4,733	-0.19%
2021/02/26	2	66.85	3	66.87	67.00	-1	4,836	-0.02%
2021/02/25	3	67.80	1	67.40	67.90	2	4,996	0.04%
2021/02/24	12	68.55	41	68.02	67.40	-29	5,040	-0.58%
2021/02/23	5	69.06	9	68.33	69.00	-4	5,273	-0.08%
2021/02/22	20	69.46	16	69.18	69.00	4	5,389	0.07%
2021/02/19	24	65.83	9	65.81	67.00	15	5,353	0.28%
2021/02/18	3	64.43	2	64.75	64.80	1	5,343	0.02%
2021/02/17	11	64.09	3	64.93	64.50	8	5,434	0.15%
2021/02/04	0	0.00	1	61.90	60.90	-1	5,622	-0.02%
2021/02/03	2	61.30	0	0.00	60.40	2	6,063	0.03%
2021/02/02	3	61.03	0	0.00	60.90	3	6,240	0.05%
2021/02/01	6	59.07	2	59.15	59.90	4	6,368	0.06%
2021/01/29	0	62.40	0	0.00	60.40	0	6,507	0.00%
2021/01/28	0	0.00	1	61.70	61.80	-1	6,655	-0.02%
2021/01/27	3	63.20	0	0.00	63.10	3	7,332	0.04%
2021/01/26	1	64.00	0	0.00	62.80	1	7,666	0.01%
2021/01/25	5	65.06	4	63.58	63.70	1	7,649	0.01%
2021/01/22	0	0.00	1	62.20	63.30	-1	7,619	-0.01%
2021/01/21	7	62.81	4	62.65	61.30	3	7,605	0.04%
2021/01/20	1	65.20	33	63.31	62.80	-32	7,577	-0.42%
2021/01/19	1	66.30	4	66.43	66.20	-3	7,534	-0.04%
2021/01/18	5	66.00	2	66.25	66.00	3	7,539	0.04%
2021/01/15	1	68.70	2	68.65	67.00	-1	7,514	-0.01%
2021/01/14	2	68.25	11	68.65	69.00	-9	7,467	-0.12%
2021/01/13	7	68.49	2	68.50	68.30	5	7,433	0.07%
2021/01/12	4	67.93	9	68.11	67.20	-5	7,388	-0.07%
2021/01/11	57	71.03	77	70.73	68.90	-20	7,324	-0.27%
2021/01/08	15	66.69	6	66.73	67.60	9	7,102	0.13%
2021/01/07	2	66.20	0	0.00	65.40	2	6,988	0.03%
2021/01/06	3	65.63	2.3	65.89	64.90	0.7	6,963	0.01%
2021/01/05	9	67.26	13	67.16	67.00	-4	6,910	-0.06%
2021/01/04	1	66.30	2	66.30	66.20	-1	6,848	-0.01%
2020/12/31	6	67.43	0	0.00	66.60	6	6,834	0.09%
2020/12/30	2	67.10	2	66.60	67.30	0	6,800	0.00%
2020/12/29	14	68.00	11	67.24	66.70	3	6,763	0.04%
2020/12/28	1	65.70	22	65.83	65.80	-21	6,659	-0.32%
2020/12/25	10	65.80	4	66.45	65.80	6	6,631	0.09%
2020/12/24	72	68.08	72	68.37	66.10	0	6,638	0.00%
2020/12/22	3	64.40	3	65.30	63.50	0	6,439	0.00%
2020/12/21	11	64.18	11	64.11	64.60	0	6,415	0.00%
2020/12/18	1	65.10	9	65.23	65.00	-8	6,365	-0.13%
2020/12/17	27	66.30	30	65.59	66.50	-3	6,316	-0.05%
2020/12/16	36	67.92	111	67.52	67.30	-75	6,240	-1.20%	大賣/
2020/12/15	23	69.71	65	68.14	66.30	-42	6,205	-0.68%
2020/12/14	19	71.94	9	71.36	70.70	10	6,088	0.16%
2020/12/11	30	71.21	19	71.38	71.60	11	6,031	0.18%
2020/12/10	69	71.62	275	70.66	70.00	-206	5,796	-3.55%	大賣/鉅額交易
2020/12/09	298	70.23	58	69.34	70.20	240	5,449	4.40%	大買/鉅額交易
2020/12/08	10	65.20	83	65.19	65.50	-73	4,990	-1.46%
2020/12/07	11	65.45	15	65.72	65.20	-4	4,955	-0.08%
2020/12/04	11	65.18	10	65.50	66.00	1	4,874	0.02%
2020/12/03	40	66.15	33	66.00	65.30	7	4,855	0.14%
2020/12/02	12	64.78	3	64.90	64.80	9	4,781	0.19%
2020/12/01	15	66.28	44	66.13	65.80	-29	4,740	-0.61%
2020/11/30	5	65.12	0	0.00	64.30	5	4,559	0.11%
2020/11/27	0.3	64.00	5	64.30	64.30	-4.7	4,527	-0.10%
2020/11/26	7	64.14	10	63.89	64.30	-3	4,548	-0.07%
2020/11/25	5	63.88	122	63.57	63.30	-117	4,518	-2.59%	大賣/鉅額交易
2020/11/24	32	66.57	28	66.56	65.00	4	4,402	0.09%
2020/11/23	12	66.08	23	65.99	66.40	-11	4,245	-0.26%
2020/11/20	196	67.78	160	67.54	66.10	36	4,237	0.85%	大買/大賣/
2020/11/19	74	65.93	58	65.51	66.40	16	3,957	0.40%
2020/11/18	27	64.71	55	64.06	64.20	-28	3,780	-0.74%
2020/11/17	25	63.20	130.5	63.18	62.80	-105.5	3,707	-2.85%	大賣/鉅額交易
2020/11/16	24	64.58	102	64.71	64.10	-78	3,670	-2.12%	大賣/
2020/11/13	44.5	64.94	43	64.59	64.50	1.5	3,596	0.04%
2020/11/12	75	64.71	66	64.58	64.20	9	3,501	0.26%
2020/11/11	236	65.20	79	64.81	63.90	157	3,355	4.68%	大買/鉅額交易
2020/11/10	201	61.63	373	61.13	61.90	-172	2,916	-5.90%	大買/大賣/鉅額交易
2020/11/09	40	61.00	66	61.43	60.60	-26	2,751	-0.95%
2020/11/06	111	60.94	36	61.26	60.10	75	2,648	2.83%	大買/
2020/11/05	339	60.53	64	60.49	61.50	275	2,593	10.60%	大買/鉅額交易
2020/11/04	423	60.35	239	59.93	60.90	184	2,456	7.49%	大買/大賣/鉅額交易
2020/11/03	151	58.48	74	58.38	58.70	77	1,875	4.11%	大買/
2020/11/02	0	0.00	1	53.80	53.40	-1	1,662	-0.06%
2020/10/29	2	52.75	20	53.00	53.10	-18	1,875	-0.96%
2020/10/28	0	0.00	2	54.20	54.00	-2	1,883	-0.11%
2020/10/23	1	54.80	1	54.80	55.10	0	1,865	0.00%
2020/10/22	1	54.20	0	0.00	54.20	1	1,880	0.05%
2020/10/21	0	0.00	6	54.67	54.70	-6	1,894	-0.32%
2020/10/20	3	55.47	5	55.20	55.30	-2	1,901	-0.11%
2020/10/19	0	0.00	4	54.80	54.70	-4	1,894	-0.21%
2020/10/16	26	54.95	1	54.10	54.10	25	1,897	1.32%
2020/10/14	10	54.24	8	54.00	54.00	2	1,873	0.11%
2020/10/13	2	54.10	2	54.05	53.70	0	1,865	0.00%
2020/10/12	1	53.60	1	54.20	53.00	0	1,859	0.00%
2020/10/08	10	54.00	0	0.00	53.70	10	1,870	0.53%
2020/10/07	1	53.60	0	0.00	53.40	1	1,878	0.05%
2020/09/30	1	51.80	5	52.90	52.90	-4	1,956	-0.20%
2020/09/29	8	52.93	2	53.55	52.10	6	1,989	0.30%
2020/09/24	1	51.90	0	0.00	51.70	1	2,058	0.05%
2020/09/23	1	53.20	0	0.00	53.10	1	2,056	0.05%
2020/09/18	1	56.10	4	56.50	55.40	-3	2,081	-0.14%
2020/09/17	0	0.00	2	56.00	55.50	-2	2,063	-0.10%
2020/09/16	38	55.49	51	55.72	55.30	-13	2,061	-0.63%
2020/09/15	16	54.68	13	54.58	55.00	3	2,007	0.15%
2020/09/14	10	54.26	1	54.30	54.50	9	2,001	0.45%
2020/09/11	0	0.00	1	53.20	53.20	-1	2,004	-0.05%
2020/09/10	1	54.30	1	54.40	53.60	0	2,011	0.00%
2020/09/09	0	0.00	2	54.30	54.30	-2	2,026	-0.10%
2020/09/08	3	54.70	4	54.93	53.70	-1	2,034	-0.05%
2020/09/07	2	53.90	4	54.38	53.20	-2	2,046	-0.10%
2020/09/04	2	53.40	0	0.00	53.90	2	2,070	0.10%
2020/09/03	0	0.00	1	55.00	54.40	-1	2,077	-0.05%
2020/09/02	1	55.00	0	0.00	54.80	1	2,096	0.05%
2020/09/01	4	55.75	4	55.60	55.50	0	2,127	0.00%
2020/08/31	2	54.50	1	54.50	54.00	1	2,184	0.05%
2020/08/28	0	0.00	1	54.40	54.10	-1	2,332	-0.04%
2020/08/27	4	53.85	2	54.20	53.70	2	2,341	0.09%
2020/08/26	2	54.20	3	54.33	54.10	-1	2,335	-0.04%
2020/08/24	2	51.80	0	0.00	51.80	2	2,307	0.09%
2020/08/21	2	52.00	19	51.80	51.80	-17	2,312	-0.73%
2020/08/20	9	50.74	6	51.62	51.00	3	2,321	0.13%
2020/08/19	22	55.63	6	54.63	54.40	16	2,296	0.70%
2020/08/18	0	0.00	1	54.80	54.70	-1	2,275	-0.04%
2020/08/17	3	55.50	1	56.00	55.50	2	2,278	0.09%
2020/08/14	2	55.20	0	0.00	55.30	2	2,269	0.09%
2020/08/12	1	54.50	4	55.50	55.20	-3	2,287	-0.13%
2020/08/11	31	57.44	59	57.97	55.80	-28	2,272	-1.23%
2020/08/10	40	57.14	0	0.00	57.50	40	2,196	1.82%
2020/08/07	1	57.70	33	57.49	57.30	-32	2,208	-1.45%
2020/08/06	17	56.22	107	57.00	56.30	-90	2,128	-4.23%	大賣/
2020/08/05	191	56.43	101	56.42	56.70	90	2,022	4.45%	大買/大賣/
2020/08/04	1	51.20	0	0.00	52.00	1	1,842	0.05%
2020/08/03	1	51.00	0	0.00	50.50	1	1,865	0.05%
2020/07/31	1	50.70	1	50.30	50.10	0	1,878	0.00%
2020/07/29	3	49.50	2	49.70	49.85	1	2,048	0.05%
2020/07/28	5	52.00	0	0.00	49.50	5	2,084	0.24%
2020/07/24	0	0.00	1	51.70	51.70	-1	2,265	-0.04%
2020/07/23	1	53.10	0	0.00	52.40	1	2,321	0.04%
2020/07/22	0	0.00	1	53.10	53.10	-1	2,402	-0.04%
2020/07/17	0	0.00	1	51.30	51.30	-1	2,629	-0.04%
2020/07/16	0	0.00	1	52.00	52.30	-1	2,682	-0.04%
2020/07/10	3	55.20	2	55.25	53.90	1	3,143	0.03%
2020/07/09	3	56.23	3	56.50	55.90	0	3,138	0.00%
2020/07/08	16	57.65	0	0.00	56.80	16	3,152	0.51%
2020/07/07	5	57.94	3	57.70	57.90	2	3,248	0.06%
2020/07/06	1	55.00	0	0.00	56.40	1	3,367	0.03%
2020/07/03	0	0.00	4	55.03	54.50	-4	3,486	-0.11%
2020/07/02	4	54.90	2	54.90	55.00	2	3,551	0.06%
2020/06/29	1	54.40	1	53.80	53.90	0	3,572	0.00%
2020/06/23	0	0.00	350	54.96	54.70	-350	3,628	-9.64%	大賣/鉅額交易
2020/06/22	2	55.00	2	55.00	55.00	0	3,655	0.00%
2020/06/19	0	0.00	4	55.13	55.00	-4	3,710	-0.11%
2020/06/18	0	0.00	2	55.50	55.60	-2	3,736	-0.05%
2020/06/17	1	56.00	3	56.07	55.40	-2	3,750	-0.05%
2020/06/16	14	56.09	10	55.80	56.00	4	3,814	0.10%
2020/06/12	0	0.00	2	54.10	55.40	-2	3,913	-0.05%
2020/06/11	2	58.05	22	57.81	56.20	-20	3,952	-0.51%
2020/06/10	13	59.05	15	58.51	58.40	-2	3,988	-0.05%
2020/06/09	25	59.11	24	58.73	58.50	1	4,054	0.02%
2020/06/08	21	58.96	24	58.95	59.00	-3	4,095	-0.07%
2020/06/05	17	59.45	58	59.13	58.90	-41	4,081	-1.00%
2020/06/04	75	58.94	25	58.11	58.10	50	4,023	1.24%
2020/06/03	18	56.54	5	56.80	56.20	13	3,911	0.33%
2020/06/02	0	0.00	27	56.01	55.80	-27	3,911	-0.69%
2020/06/01	25	56.35	4	55.18	56.10	21	3,922	0.54%
2020/05/29	3	54.40	3	54.23	54.60	0	3,927	0.00%
2020/05/28	2	56.00	2	55.70	54.30	0	3,969	0.00%
2020/05/27	4	55.75	0	0.00	55.50	4	4,009	0.10%
2020/05/26	0	0.00	6	56.28	54.90	-6	4,076	-0.15%
2020/05/25	6	55.03	7	54.24	55.30	-1	4,121	-0.02%
2020/05/22	3	54.60	0	0.00	54.30	3	4,210	0.07%
2020/05/21	2	56.20	7	55.96	55.90	-5	4,225	-0.12%
2020/05/20	16	56.08	64	56.16	55.80	-48	4,278	-1.12%
2020/05/19	38	55.51	0	0.00	55.80	38	4,295	0.88%
2020/05/18	0	0.00	2	54.65	54.20	-2	4,394	-0.05%
2020/05/15	2	56.35	1	56.60	55.60	1	4,578	0.02%
2020/05/14	20	58.28	9	57.51	56.10	11	4,569	0.24%
2020/05/13	5	58.00	4	57.70	58.40	1	4,561	0.02%
2020/05/12	0	0.00	1	58.00	57.90	-1	4,570	-0.02%
2020/05/11	10	58.21	7	58.09	58.20	3	4,593	0.07%
2020/05/08	5	57.96	4	57.63	57.50	1	4,647	0.02%
2020/05/07	2	58.80	3	58.50	58.70	-1	4,641	-0.02%
2020/05/06	2	58.60	28	58.87	58.40	-26	4,650	-0.56%
2020/05/05	56	61.00	37	60.05	59.00	19	4,665	0.41%
2020/05/04	4	58.38	13	57.72	58.40	-9	4,627	-0.19%
2020/04/30	33	60.43	12	60.15	59.80	21	4,720	0.44%
2020/04/29	2	58.35	5	58.00	58.30	-3	4,621	-0.06%
2020/04/28	9	58.19	10	57.71	57.50	-1	4,640	-0.02%
2020/04/27	17	57.84	32	57.67	57.50	-15	4,619	-0.32%
2020/04/24	21	57.27	1	57.30	56.50	20	4,558	0.44%
2020/04/23	5	56.76	15	56.59	56.50	-10	4,548	-0.22%
2020/04/22	26	55.57	70	55.19	57.20	-44	4,547	-0.97%
2020/04/21	51	54.76	2	55.50	54.80	49	4,497	1.09%
2020/04/20	11	56.99	0	0.00	56.90	11	4,586	0.24%
2020/04/17	3	57.90	8	56.70	55.70	-5	4,595	-0.11%
2020/04/16	19	57.71	28	57.05	57.00	-9	4,567	-0.20%
2020/04/15	11	55.65	40	55.07	56.90	-29	4,479	-0.65%
2020/04/14	12	51.44	13	51.78	51.80	-1	4,516	-0.02%
2020/04/13	9	50.87	7	50.89	50.20	2	4,737	0.04%
2020/04/10	69	52.18	18	52.98	51.80	51	4,886	1.04%
2020/04/09	22	52.28	232.7	52.52	51.60	-210.7	5,264	-4.00%	大賣/鉅額交易
2020/04/08	223.7	50.14	89	47.99	50.70	134.7	5,168	2.61%	大買/鉅額交易
2020/04/07	44	46.05	75	45.57	46.10	-31	5,205	-0.60%
2020/04/06	7	42.97	5	43.13	43.60	2	5,481	0.04%
2020/04/01	15	42.32	11	42.32	42.50	4	5,782	0.07%
2020/03/31	0	0.00	3	41.85	42.00	-3	6,199	-0.05%
2020/03/30	0	0.00	25	41.09	42.00	-25	6,628	-0.38%
2020/03/27	4	42.70	3	42.20	41.80	1	6,880	0.01%
2020/03/26	14	40.86	13	41.09	42.05	1	6,853	0.01%
2020/03/25	5	42.40	6	42.90	42.00	-1	6,947	-0.01%
2020/03/24	41	40.53	11	40.45	40.35	30	6,946	0.43%
2020/03/23	13	37.10	13	37.60	37.60	0	6,914	0.00%
2020/03/20	18	37.35	46	37.56	38.65	-28	6,902	-0.41%
2020/03/19	18	35.73	16	36.15	35.15	2	6,846	0.03%
2020/03/18	34	40.18	39	39.42	39.05	-5	6,788	-0.07%
2020/03/17	20	41.56	20	42.45	41.00	0	6,745	0.00%
2020/03/16	82	45.70	57	44.85	43.80	25	6,691	0.37%
2020/03/13	20	46.28	60	46.67	47.20	-40	6,648	-0.60%
2020/03/12	75	54.49	84	52.38	51.30	-9	6,626	-0.14%
2020/03/11	50	57.07	46	58.24	56.70	4	6,598	0.06%
2020/03/10	84	56.63	130	56.79	58.90	-46	6,611	-0.70%	大賣/
2020/03/09	47	58.27	59	57.84	57.40	-12	6,692	-0.18%
2020/03/06	17	60.31	19	60.55	60.20	-2	6,939	-0.03%
2020/03/05	29	60.71	24	61.22	61.20	5	6,938	0.07%
2020/03/04	15	59.42	13	60.48	60.20	2	6,922	0.03%
2020/03/03	42	62.00	146	62.24	61.10	-104	6,896	-1.51%	大賣/鉅額交易
2020/03/02	62	60.87	72	61.20	61.50	-10	6,899	-0.14%
2020/02/27	60	61.20	61	60.89	60.60	-1	6,896	-0.01%
2020/02/26	49	64.63	73	65.47	64.60	-24	6,821	-0.35%
2020/02/25	78	67.14	50	67.22	66.70	28	6,763	0.41%
2020/02/24	31	65.53	35	66.03	66.10	-4	6,677	-0.06%
2020/02/21	54	67.34	4	67.75	66.70	50	6,655	0.75%
2020/02/20	18	67.08	12	67.28	67.00	6	6,595	0.09%
2020/02/19	64	67.33	245	67.51	67.60	-181	6,554	-2.76%	大賣/鉅額交易
2020/02/18	261	67.74	79	66.96	68.00	182	6,440	2.83%	大買/鉅額交易
2020/02/17	65	64.67	42	65.22	64.80	23	6,253	0.37%
2020/02/14	8	65.24	52	65.40	65.20	-44	6,305	-0.70%
2020/02/13	63	64.87	12	65.33	64.40	51	6,280	0.81%
2020/02/12	6	65.05	2	65.25	65.50	4	6,278	0.06%
2020/02/11	30	65.49	32	65.88	65.20	-2	6,244	-0.03%
2020/02/10	23	63.33	18	63.26	64.00	5	6,183	0.08%
2020/02/07	7	64.10	11	64.38	63.60	-4	6,187	-0.06%
2020/02/06	18	64.71	22	65.54	64.50	-4	6,158	-0.06%
2020/02/05	33	64.61	24	65.16	64.00	9	6,112	0.15%
2020/02/04	20	64.11	40	63.80	65.20	-20	6,057	-0.33%
2020/02/03	14	58.07	10	57.53	60.50	4	5,954	0.07%
2020/01/31	5	61.30	7	62.87	61.30	-2	5,894	-0.03%
2020/01/30	9	63.51	4	64.05	62.40	5	5,865	0.09%
2020/01/20	6	69.48	2	69.30	69.30	4	5,826	0.07%
2020/01/17	1	71.30	4	70.45	69.70	-3	5,830	-0.05%
2020/01/16	21	70.30	64	70.36	70.20	-43	5,867	-0.73%
2020/01/15	24	70.14	29	69.90	69.40	-5	5,798	-0.09%
2020/01/14	41	70.16	30	70.37	70.50	11	5,765	0.19%
2020/01/13	2	66.95	16	67.38	68.30	-14	5,727	-0.24%
2020/01/10	7	68.63	4	69.38	68.30	3	5,671	0.05%
2020/01/09	53	69.52	50	69.95	68.70	3	5,628	0.05%
2020/01/08	39	68.08	49	68.70	68.90	-10	5,564	-0.18%
2020/01/07	179	68.18	81	69.44	67.00	98	5,492	1.78%	大買/
2020/01/06	38	72.52	63	72.55	72.50	-25	5,285	-0.47%
2020/01/03	274	73.11	155	74.79	72.00	119	5,151	2.31%	大買/大賣/鉅額交易
2020/01/02	14	70.57	3	70.60	70.60	11	4,706	0.23%
2019/12/31	30	71.46	14	71.94	71.10	16	4,680	0.34%
2019/12/30	45	71.87	336	71.55	72.10	-291	4,579	-6.35%	大賣/鉅額交易
2019/12/27	319	69.58	40	68.99	69.70	279	4,286	6.51%	大買/鉅額交易
2019/12/26	54	68.70	247	68.80	66.90	-193	4,099	-4.71%	大賣/鉅額交易
2019/12/25	214	66.48	63	65.05	67.60	151	4,031	3.75%	大買/鉅額交易
2019/12/24	50	62.44	15	62.71	62.60	35	3,940	0.89%
2019/12/23	1	60.50	11	60.31	60.50	-10	3,961	-0.25%
2019/12/20	13	61.55	16	61.58	60.70	-3	3,944	-0.08%
2019/12/19	5	60.40	5	60.56	60.40	0	3,818	0.00%
2019/12/18	0	0.00	17	59.76	59.50	-17	3,761	-0.45%
2019/12/17	18	59.24	0	0.00	59.10	18	3,754	0.48%
2019/12/16	0	0.00	22	59.33	59.50	-22	3,745	-0.59%
2019/12/13	11	58.85	0	0.00	58.10	11	3,737	0.29%
2019/12/12	21	58.94	0	0.00	58.70	21	3,761	0.56%
2019/12/11	0	0.00	2	59.70	59.40	-2	3,745	-0.05%
2019/12/10	2	59.45	1	59.80	59.30	1	3,738	0.03%
2019/12/09	4	60.93	11	61.45	60.40	-7	3,723	-0.19%
2019/12/06	3	60.60	2	60.80	60.40	1	3,669	0.03%
2019/12/05	1	60.30	3	60.80	60.00	-2	3,643	-0.05%
2019/12/04	16	61.12	19	60.58	60.00	-3	3,623	-0.08%
2019/12/03	40	60.43	33	60.12	60.50	7	3,554	0.20%
2019/11/29	0	0.00	3	56.70	56.70	-3	3,289	-0.09%
2019/11/27	1	57.50	2	58.10	58.10	-1	3,546	-0.03%
2019/11/26	5	57.56	0	0.00	57.20	5	3,513	0.14%
2019/11/25	0	0.00	149	55.38	55.60	-149	3,502	-4.25%	大賣/鉅額交易
2019/11/22	2	54.50	60	55.06	55.00	-58	3,514	-1.65%
2019/11/21	0	0.00	1	54.60	54.70	-1	3,549	-0.03%
2019/11/20	102	55.68	100	55.40	55.40	2	3,538	0.06%	大買/
2019/11/19	0	0.00	50	56.68	56.60	-50	3,542	-1.41%
2019/11/18	1	56.60	1	56.80	56.60	0	3,543	0.00%
2019/11/15	58	56.59	58	56.82	56.80	0	3,554	0.00%
2019/11/14	135	56.90	143	56.61	56.60	-8	3,565	-0.22%	大買/大賣/
2019/11/13	112	57.79	45	57.65	57.20	67	3,560	1.88%	大買/
2019/11/12	1	55.40	114	55.61	55.90	-113	3,506	-3.22%	大賣/鉅額交易
2019/11/11	136	55.01	110	54.82	54.70	26	3,513	0.74%	大買/大賣/
2019/11/08	25	57.20	0	0.00	57.30	25	3,494	0.72%
2019/11/07	60	58.02	60	57.70	57.50	0	3,502	0.00%
2019/11/06	52	58.60	25	59.32	58.80	27	3,506	0.77%
2019/11/04	1	58.90	17	58.97	58.70	-16	3,549	-0.45%
2019/11/01	63	58.53	65	58.70	58.70	-2	3,585	-0.06%
2019/10/31	25	60.44	20	60.20	59.90	5	3,564	0.14%
2019/10/30	22	60.25	0	0.00	60.20	22	3,557	0.62%
2019/10/29	49	60.83	1	61.00	59.80	48	3,573	1.34%
2019/10/28	50	61.04	0	0.00	60.90	50	3,698	1.35%
2019/10/25	3	61.30	4	61.38	61.30	-1	3,693	-0.03%
2019/10/24	8	62.00	15	61.91	62.00	-7	3,672	-0.19%
2019/10/22	3	61.00	23	60.88	60.70	-20	3,608	-0.55%
2019/10/21	4	61.38	4	61.48	61.50	0	3,595	0.00%
2019/10/18	1	60.10	0	0.00	59.70	1	3,504	0.03%
2019/10/17	2	59.75	0	0.00	59.90	2	3,499	0.06%
2019/10/16	3	59.60	1	59.30	59.40	2	3,496	0.06%
2019/10/15	12	61.48	12	61.76	61.20	0	3,445	0.00%
2019/10/14	1	61.30	4	61.55	60.90	-3	3,342	-0.09%
2019/10/09	8	60.23	2	60.25	60.80	6	3,319	0.18%
2019/10/08	11	60.28	43	61.10	59.80	-32	3,280	-0.98%
2019/10/07	45	60.90	3	60.90	60.50	42	3,234	1.30%
2019/10/04	1	61.50	3	61.20	60.40	-2	3,199	-0.06%
2019/10/03	5	59.42	5	59.68	60.30	0	3,164	0.00%
2019/10/02	10	60.85	8	60.66	60.80	2	3,158	0.06%
2019/10/01	102	62.12	120	62.00	61.70	-18	3,055	-0.59%	大買/大賣/
2019/09/27	46	59.13	311	58.03	59.70	-265	2,837	-9.34%	大賣/鉅額交易
2019/09/26	306	57.19	44	57.21	56.80	262	2,554	10.26%	大買/鉅額交易
2019/09/25	1	54.30	2	54.55	53.90	-1	2,294	-0.04%
2019/09/24	1	55.20	2	54.70	54.50	-1	2,353	-0.04%
2019/09/20	1	54.80	0	0.00	54.40	1	2,380	0.04%
2019/09/18	0	0.00	1	54.90	54.60	-1	2,424	-0.04%
2019/09/17	4	55.58	2	55.45	54.80	2	2,495	0.08%
2019/09/16	1	54.40	0	0.00	54.30	1	2,507	0.04%
2019/09/10	0	0.00	1	53.50	53.50	-1	2,749	-0.04%
2019/09/09	1	53.80	0	0.00	53.60	1	2,785	0.04%
2019/09/06	0	0.00	1	55.80	54.40	-1	2,813	-0.04%
2019/09/05	11	55.98	4	56.35	55.40	7	2,799	0.25%
2019/09/04	6	55.02	0	0.00	55.00	6	2,758	0.22%
2019/09/03	7	55.40	21	54.95	54.90	-14	2,772	-0.51%
2019/09/02	10	55.72	21	55.92	55.70	-11	2,768	-0.40%
2019/08/30	33	55.56	18	55.15	55.50	15	2,728	0.55%
2019/08/29	6	50.50	0	0.00	50.80	6	2,588	0.23%
2019/08/28	6	51.00	5	51.02	51.00	1	2,681	0.04%
2019/08/27	2	50.28	1	49.80	49.95	1	2,687	0.04%
2019/08/26	1	50.40	7	50.50	50.40	-6	2,699	-0.22%
2019/08/22	1	53.60	0	0.00	53.40	1	2,760	0.04%
2019/08/21	0	0.00	11	54.03	54.40	-11	2,823	-0.39%
2019/08/19	2	54.70	1	53.80	54.90	1	2,962	0.03%
2019/08/16	0	0.00	3	52.93	53.30	-3	3,011	-0.10%
2019/08/15	1	52.20	0	0.00	52.30	1	3,164	0.03%
2019/08/14	11	54.12	10	54.93	53.90	1	3,327	0.03%
2019/08/13	1	54.10	0	0.00	54.10	1	3,330	0.03%
2019/08/12	1	54.30	0	0.00	55.30	1	3,338	0.03%
2019/08/07	0	0.00	10	55.31	54.10	-10	3,384	-0.30%
2019/08/06	16	55.68	6	55.90	56.70	10	3,379	0.30%
2019/08/05	2	58.85	11	61.21	58.70	-9	3,380	-0.27%
2019/08/02	1	61.60	4	61.93	61.50	-3	3,378	-0.09%
2019/08/01	24	63.00	23	63.22	63.00	1	3,399	0.03%
2019/07/31	0	0.00	3	63.10	62.80	-3	3,433	-0.09%
2019/07/30	38	63.91	40	63.75	63.30	-2	3,413	-0.06%
2019/07/29	0	0.00	2	61.80	61.50	-2	3,285	-0.06%
2019/07/23	0	0.00	2	60.95	61.10	-2	3,424	-0.06%
2019/07/22	0	0.00	14	60.45	60.20	-14	3,426	-0.41%
2019/07/18	0	0.00	6	61.18	61.00	-6	3,461	-0.17%
2019/07/17	0	0.00	14	62.41	62.40	-14	3,486	-0.40%
2019/07/15	3	62.30	5	62.30	62.70	-2	3,559	-0.06%
2019/07/12	0	0.00	17	63.29	63.60	-17	3,669	-0.46%
2019/07/11	1	64.10	1	63.30	63.30	0	3,844	0.00%
2019/07/10	5	63.60	45	63.63	63.70	-40	3,869	-1.03%
2019/07/09	54	67.20	3	67.47	67.10	51	3,870	1.32%
2019/07/08	0	0.00	15	68.69	68.30	-15	3,891	-0.39%
2019/07/05	21	70.96	8	70.61	70.30	13	4,010	0.32%
2019/07/04	31	69.85	29	70.63	70.10	2	4,133	0.05%
2019/07/03	22	68.82	3	68.17	68.10	19	4,279	0.44%
2019/07/02	6	68.47	6	67.55	67.70	0	4,259	0.00%
2019/07/01	5	67.64	12.2	67.46	67.80	-7.2	4,317	-0.17%
2019/06/27	3	66.83	5	66.76	66.60	-2	4,358	-0.05%
2019/06/26	1	66.60	1	66.60	66.60	0	4,468	0.00%
2019/06/25	3	66.80	16	66.48	66.30	-13	4,476	-0.29%
2019/06/24	31	67.44	22	67.14	67.60	9	4,471	0.20%
2019/06/21	10	66.15	36	66.14	66.00	-26	4,425	-0.59%
2019/06/20	94	66.64	60	67.14	66.50	34	4,435	0.77%
2019/06/19	6	64.27	0	0.00	64.50	6	4,492	0.13%
2019/06/18	11	63.81	6	64.00	63.60	5	4,496	0.11%
2019/06/17	35	64.76	38	64.13	64.90	-3	4,512	-0.07%
2019/06/14	8	63.53	4	63.45	63.50	4	4,501	0.09%
2019/06/13	0	0.00	5	62.62	62.40	-5	4,489	-0.11%
2019/06/12	11	63.11	17	63.30	62.90	-6	4,576	-0.13%
2019/06/11	16	63.17	32	62.64	63.40	-16	4,600	-0.35%
2019/06/10	40	63.03	9	62.39	62.90	31	4,604	0.67%
2019/06/06	12	61.81	35	62.77	61.80	-23	4,652	-0.49%
2019/06/05	20	65.17	30	65.58	64.10	-10	4,644	-0.22%
2019/06/04	34	65.92	51	65.37	65.10	-17	4,667	-0.36%
2019/06/03	27	64.15	26	63.38	64.40	1	4,618	0.02%
2019/05/31	40.3	64.22	12	63.74	63.80	28.3	4,631	0.61%
2019/05/30	10	63.94	41	63.65	63.90	-31	4,632	-0.67%
2019/05/29	47	63.19	18	62.00	63.50	29	4,663	0.62%
2019/05/28	32	62.81	58	63.55	62.70	-26	4,810	-0.54%
2019/05/27	41	66.10	20.1	65.96	65.20	20.9	4,898	0.43%
2019/05/24	12	64.63	15	64.49	64.40	-3	4,895	-0.06%
2019/05/23	34	65.22	44	64.88	64.10	-10	5,218	-0.19%
2019/05/22	67	66.94	149	67.54	65.90	-82	5,268	-1.56%	大賣/
2019/05/21	160	65.11	34	64.36	66.00	126	5,385	2.34%	大買/鉅額交易
2019/05/20	1	62.00	16	61.83	61.40	-15	5,363	-0.28%
2019/05/17	14	62.24	22	61.13	61.60	-8	5,665	-0.14%
2019/05/16	10	62.65	11	62.32	61.40	-1	5,849	-0.02%
2019/05/15	39	62.59	47	61.89	63.50	-8	6,244	-0.13%
2019/05/14	33	59.35	11	58.99	60.40	22	6,722	0.33%
2019/05/13	19	60.74	33	60.89	60.10	-14	6,998	-0.20%
2019/05/10	16	64.52	21	63.54	62.70	-5	6,989	-0.07%
2019/05/09	19	64.58	35	64.12	63.60	-16	6,969	-0.23%
2019/05/08	35	66.41	70	66.19	66.20	-35	6,954	-0.50%
2019/05/07	54	69.68	8	69.19	68.80	46	6,982	0.66%
2019/05/06	12	69.10	33	69.32	68.20	-21	7,101	-0.30%
2019/05/03	17	70.65	8	70.69	71.00	9	7,100	0.13%
2019/05/02	16	69.93	11	69.71	70.00	5	7,104	0.07%
2019/04/30	21.4	69.41	17	69.36	69.70	4.4	7,143	0.06%
2019/04/29	20	69.78	223	69.03	69.00	-203	7,263	-2.79%	大賣/鉅額交易
2019/04/26	1.3	72.20	31	72.25	72.20	-29.7	7,232	-0.41%
2019/04/25	43	72.47	23	72.00	72.90	20	7,294	0.27%
2019/04/24	5	73.76	2	73.20	73.20	3	7,325	0.04%
2019/04/23	13.3	73.77	52	73.79	73.60	-38.7	7,418	-0.52%
2019/04/22	6	75.82	58	75.84	75.70	-52	7,419	-0.70%
2019/04/19	49	76.33	59	76.19	76.00	-10	7,626	-0.13%
2019/04/18	85	76.81	219	77.57	75.60	-134	7,724	-1.73%	大賣/鉅額交易
2019/04/17	212	77.78	79	77.47	76.80	133	7,822	1.70%	大買/鉅額交易
2019/04/16	25	76.02	4	75.85	75.70	21	7,674	0.27%
2019/04/15	20	75.95	0	0.00	75.60	20	7,676	0.26%
2019/04/12	25	77.52	87	77.23	75.00	-62	7,733	-0.80%
2019/04/11	110	78.98	113	78.18	76.60	-3	7,723	-0.04%	大買/大賣/
2019/04/10	70	77.52	204	77.38	76.80	-134	7,584	-1.77%	大賣/鉅額交易
2019/04/09	367	77.35	198	77.56	76.60	169	7,474	2.26%	大買/大賣/鉅額交易
2019/04/08	47	75.30	52	74.94	73.60	-5	7,278	-0.07%
2019/04/03	86	74.20	84	73.46	74.40	2	7,305	0.03%
2019/04/02	1	73.70	27	72.90	72.60	-26	7,269	-0.36%
2019/04/01	8	73.61	33	73.95	73.20	-25	7,294	-0.34%
2019/03/29	53	75.01	32	74.59	74.00	21	7,264	0.29%
2019/03/28	9	73.13	1	73.10	73.10	8	7,276	0.11%
2019/03/27	12	72.76	10	73.20	73.40	2	7,382	0.03%
2019/03/26	1	72.30	5	72.60	72.30	-4	7,429	-0.05%
2019/03/25	17	72.82	85	72.73	72.00	-68	7,489	-0.91%
2019/03/22	288	75.09	62	74.44	74.70	226	7,512	3.01%	大買/鉅額交易
2019/03/21	18	72.53	32	72.57	72.80	-14	7,397	-0.19%
2019/03/20	41	71.97	9	71.63	72.30	32	7,516	0.43%
2019/03/19	3	71.37	9	71.68	71.30	-6	7,632	-0.08%
2019/03/18	18	71.72	21	72.34	71.90	-3	7,771	-0.04%
2019/03/15	29	72.12	29	72.34	71.60	0	7,938	0.00%
2019/03/14	4	71.65	4	71.53	71.00	0	8,057	0.00%
2019/03/13	31	71.74	21	71.80	71.90	10	8,353	0.12%
2019/03/12	37	72.22	6	72.27	71.70	31	8,516	0.36%
2019/03/11	26	70.60	16	69.43	71.50	10	8,893	0.11%
2019/03/08	2	68.90	17	68.82	69.60	-15	8,968	-0.17%
2019/03/07	18	70.49	28	71.36	70.50	-10	9,192	-0.11%
2019/03/06	9	73.26	4.1	72.75	72.40	4.9	9,738	0.05%
2019/03/05	18	72.26	15	72.89	72.20	3	10,232	0.03%
2019/03/04	23	73.33	20	72.96	73.60	3	10,311	0.03%
2019/02/27	30	73.32	31	73.20	71.80	-1	10,333	-0.01%
2019/02/26	21	77.62	39	77.12	76.30	-18	10,247	-0.18%
2019/02/25	19	77.17	50	77.38	76.50	-31	10,412	-0.30%
2019/02/22	415	78.78	604.2	78.46	77.10	-189.2	10,600	-1.78%	大買/大賣/鉅額交易
2019/02/21	134	77.29	37	77.07	78.10	97	10,469	0.93%	大買/
2019/02/20	239	78.12	219	77.57	76.70	20	10,503	0.19%	大買/大賣/
2019/02/19	139	77.25	66	76.51	76.10	73	10,694	0.68%	大買/
2019/02/18	183	77.15	238	76.87	76.60	-55	10,690	-0.51%	大買/大賣/
2019/02/15	82	74.13	659	73.15	73.60	-577	10,588	-5.45%	大賣/鉅額交易
2019/02/14	713	77.14	123	76.73	76.40	590	10,592	5.57%	大買/大賣/鉅額交易
2019/02/13	446	74.43	566	72.18	75.90	-120	10,412	-1.15%	大買/大賣/鉅額交易
2019/02/12	578	68.66	59	66.48	69.00	519	10,240	5.07%	大買/鉅額交易
2019/02/11	1	62.60	5	62.80	62.80	-4	10,454	-0.04%
2019/01/30	7	62.04	8	62.44	61.90	-1	10,752	-0.01%
2019/01/29	11	61.87	12	61.90	62.10	-1	11,015	-0.01%
2019/01/28	13	64.22	9	64.14	62.80	4	11,318	0.04%
2019/01/25	14	63.50	16	63.85	63.30	-2	11,926	-0.02%
2019/01/24	12	62.26	2	62.95	62.00	10	12,113	0.08%
2019/01/23	18	62.44	70	61.90	62.50	-52	12,250	-0.42%
2019/01/22	25	62.68	283	63.12	62.60	-258	12,402	-2.08%	大賣/鉅額交易
2019/01/21	379	63.67	54	64.25	63.70	325	12,520	2.60%	大買/鉅額交易
2019/01/18	26	62.08	24	62.01	62.20	2	12,571	0.02%
2019/01/17	43	61.81	48	62.35	61.20	-5	12,676	-0.04%
2019/01/16	36	61.97	17	62.19	61.80	19	12,751	0.15%
2019/01/15	29	62.02	33	62.06	61.90	-4	12,833	-0.03%
2019/01/14	19	60.78	33	60.74	60.80	-14	12,870	-0.11%
2019/01/11	52	62.28	40.1	62.06	61.00	11.9	13,041	0.09%
2019/01/10	72	61.09	112	61.18	60.60	-40	12,973	-0.31%	大賣/
2019/01/09	344	62.27	310	62.89	61.90	34	13,042	0.26%	大買/大賣/
2019/01/08	13	57.01	7	56.91	57.30	6	13,120	0.05%
2019/01/07	17	56.64	14	56.79	56.60	3	13,515	0.02%
2019/01/04	18	54.92	24	55.54	54.90	-6	13,604	-0.04%
2019/01/03	16	57.40	30	58.30	57.10	-14	13,685	-0.10%
2019/01/02	19	59.50	14	60.67	59.00	5	13,958	0.04%
2018/12/28	42	60.27	8	61.00	59.90	34	14,233	0.24%
2018/12/27	36	60.86	101	61.23	60.50	-65	14,413	-0.45%	大賣/
2018/12/26	43	60.71	46	60.22	59.00	-3	14,462	-0.02%
2018/12/25	4	59.98	6	59.82	60.10	-2	14,485	-0.01%
2018/12/24	19	62.16	14	61.74	62.10	5	14,527	0.03%
2018/12/22	11	61.48	117	61.85	61.30	-106	14,512	-0.73%	大賣/鉅額交易
2018/12/21	27	61.80	669	60.92	63.00	-642	14,582	-4.40%	大賣/鉅額交易
2018/12/20	23	60.65	248	60.26	60.00	-225	14,517	-1.55%	大賣/鉅額交易
2018/12/19	23	64.47	59	64.17	63.60	-36	14,507	-0.25%
2018/12/18	18	64.12	21	64.56	63.90	-3	14,503	-0.02%
2018/12/17	30	66.08	18	65.42	65.60	12	14,519	0.08%
2018/12/14	21	65.30	28	65.46	65.50	-7	14,576	-0.05%
2018/12/13	21	66.82	41	68.07	67.10	-20	14,561	-0.14%
2018/12/12	40	68.86	100	68.53	68.80	-60	14,521	-0.41%
2018/12/11	30	67.67	32.8	67.47	66.70	-2.8	14,434	-0.02%
2018/12/10	10	64.91	23	65.89	67.20	-13	14,491	-0.09%
2018/12/07	63	69.21	67	69.77	69.70	-4	14,415	-0.03%
2018/12/06	159	68.09	162	69.01	67.30	-3	14,448	-0.02%	大買/大賣/
2018/12/05	28	73.33	17	72.49	73.00	11	14,263	0.08%
2018/12/04	191	76.93	279	76.51	75.50	-88	14,275	-0.62%	大買/大賣/
2018/12/03	105	74.20	37	73.75	76.40	68	14,102	0.48%	大買/
2018/11/30	38	69.37	105	69.21	69.50	-67	14,155	-0.47%	大賣/
2018/11/29	244	68.32	928	67.64	68.10	-684	14,093	-4.85%	大買/大賣/鉅額交易
2018/11/28	886	64.70	138	63.63	65.30	748	13,716	5.45%	大買/大賣/鉅額交易
2018/11/27	11	59.22	13	59.02	59.40	-2	13,348	-0.01%
2018/11/26	16	58.58	18	58.53	58.60	-2	13,347	-0.01%
2018/11/23	15	57.62	23	57.71	57.80	-8	13,458	-0.06%
2018/11/22	50	60.68	67	58.50	57.00	-17	13,528	-0.13%
2018/11/21	143	58.40	141	58.44	59.40	2	13,579	0.01%	大買/大賣/
2018/11/20	401	57.87	136	57.89	57.30	265	13,537	1.96%	大買/大賣/鉅額交易
2018/11/19	50	57.48	68	56.96	57.10	-18	13,560	-0.13%
2018/11/16	109	58.21	80	57.78	56.40	29	13,824	0.21%	大買/
2018/11/15	30	54.95	14	54.91	55.00	16	13,509	0.12%
2018/11/14	12	55.72	16	55.14	54.00	-4	13,510	-0.03%
2018/11/13	40	54.30	20	52.97	55.10	20	13,492	0.15%
2018/11/12	42	55.47	40	55.51	55.60	2	13,591	0.01%
2018/11/09	55	57.15	41	56.83	57.70	14	13,746	0.10%
2018/11/08	383	59.41	379	59.52	56.20	4	13,654	0.03%	大買/大賣/
2018/11/07	148	57.38	83	57.29	58.80	65	13,455	0.48%	大買/
2018/11/06	31	55.40	47	56.24	53.50	-16	13,424	-0.12%
2018/11/05	213	56.75	474	56.71	58.00	-261	13,464	-1.94%	大買/大賣/鉅額交易
2018/11/02	1,673	58.66	926	57.52	56.40	747	13,495	5.54%	大買/大賣/鉅額交易
2018/11/01	120	52.53	592	51.01	54.60	-472	13,223	-3.57%	大買/大賣/鉅額交易
2018/10/31	1,090	48.99	538	48.91	49.65	552	13,172	4.19%	大買/大賣/鉅額交易
2018/10/30	14	45.71	24	46.10	45.15	-10	13,202	-0.08%
2018/10/29	19	48.93	48	48.56	48.30	-29	13,405	-0.22%
2018/10/26	63	48.74	19	48.98	49.05	44	13,523	0.33%
2018/10/25	14	49.18	23	49.15	47.80	-9	13,503	-0.07%
2018/10/24	10	53.79	9	54.06	53.00	1	13,826	0.01%
2018/10/23	12	55.81	18	56.56	54.70	-6	13,862	-0.04%
2018/10/22	23	57.59	30	57.61	58.40	-7	13,929	-0.05%
2018/10/19	20	54.95	43	55.93	57.90	-23	14,209	-0.16%
2018/10/18	39	58.00	41	57.78	58.00	-2	14,162	-0.01%
2018/10/17	21	59.00	25	58.43	56.90	-4	14,390	-0.03%
2018/10/16	90	58.61	93	58.49	57.80	-3	14,596	-0.02%
2018/10/15	289	57.49	696	57.05	57.80	-407	14,590	-2.79%	大買/大賣/鉅額交易
2018/10/12	467	54.83	40	53.05	54.90	427	14,413	2.96%	大買/鉅額交易
2018/10/11	44	50.50	27	50.67	49.95	17	14,518	0.12%
2018/10/09	181	54.82	220	54.80	55.50	-39	14,567	-0.27%	大買/大賣/
2018/10/08	49	56.53	18	57.74	56.10	31	14,440	0.21%
2018/10/05	19	63.51	175	62.33	61.90	-156	14,459	-1.08%	大賣/鉅額交易
2018/10/04	16	70.21	27	69.68	68.70	-11	14,508	-0.08%
2018/10/03	25	73.37	57	73.88	70.00	-32	14,560	-0.22%
2018/10/02	44	77.79	14	77.01	75.80	30	14,654	0.20%
2018/10/01	8	76.56	24	76.29	76.30	-16	14,752	-0.11%
2018/09/28	22	77.90	74	77.89	76.50	-52	15,013	-0.35%
2018/09/27	23	79.03	39	79.02	77.70	-16	15,134	-0.11%
2018/09/26	91	80.94	31	80.61	80.30	60	15,307	0.39%
2018/09/25	28	80.65	16	79.19	79.60	12	15,622	0.08%
2018/09/21	20	79.44	8	79.06	79.90	12	15,790	0.08%
2018/09/20	15	78.53	16	79.01	77.40	-1	15,855	-0.01%
2018/09/19	17	81.65	18	81.48	78.00	-1	15,957	-0.01%
2018/09/18	17	81.10	20	80.77	80.30	-3	15,856	-0.02%
2018/09/17	6	83.78	41	83.47	83.60	-35	15,751	-0.22%
2018/09/14	75	84.77	53	83.35	84.40	22	15,694	0.14%
2018/09/13	31	83.49	12	82.46	80.50	19	15,481	0.12%
2018/09/12	72	81.80	112	82.69	81.80	-40	15,370	-0.26%	大賣/
2018/09/11	37	88.96	347	88.96	86.60	-310	15,159	-2.04%	大賣/鉅額交易
2018/09/10	488	89.83	148	88.60	88.40	340	15,010	2.27%	大買/大賣/鉅額交易
2018/09/07	272	88.68	147	87.16	88.60	125	14,819	0.84%	大買/大賣/鉅額交易
2018/09/06	37	94.19	39	92.72	91.00	-2	14,583	-0.01%
2018/09/05	43	96.09	116	93.64	93.50	-73	14,461	-0.50%	大賣/
2018/09/04	148	93.80	24	93.70	93.50	124	14,730	0.84%	大買/鉅額交易
2018/09/03	22	90.66	72	89.67	90.80	-50	14,981	-0.33%
2018/08/31	38	97.73	26	97.36	97.50	12	15,276	0.08%
2018/08/30	66	98.57	42	98.60	98.80	24	15,272	0.16%
2018/08/29	61	97.09	70	96.85	97.20	-9	15,241	-0.06%
2018/08/28	173	97.51	117	97.20	96.00	56	15,145	0.37%	大買/大賣/
2018/08/27	92	92.92	90	92.37	95.80	2	14,889	0.01%
2018/08/24	55	87.53	47	87.09	87.10	8	14,728	0.05%
2018/08/23	74	88.34	67	86.50	85.00	7	14,686	0.05%
2018/08/22	25	92.52	51	93.12	91.80	-26	14,458	-0.18%
2018/08/21	59	95.33	136	94.51	94.50	-77	14,496	-0.53%	大賣/
2018/08/20	137	95.21	129	94.58	96.00	8	14,706	0.05%	大買/大賣/
2018/08/17	79	97.89	133	97.47	93.20	-54	14,600	-0.37%	大賣/
2018/08/16	182	98.02	313	98.15	96.50	-131	14,343	-0.91%	大買/大賣/鉅額交易
2018/08/15	87	95.35	147	94.49	93.70	-60	14,006	-0.43%	大賣/
2018/08/14	279	98.16	73	94.63	99.10	206	13,826	1.49%	大買/鉅額交易
2018/08/13	91	96.29	24	95.28	91.40	67	13,564	0.49%
2018/08/10	23	105.65	26	105.87	101.50	-3	13,345	-0.02%
2018/08/09	41	112.15	746	109.55	111.00	-705	13,078	-5.39%	大賣/鉅額交易
2018/08/08	695	117.59	142	113.98	111.00	553	12,792	4.32%	大買/大賣/鉅額交易
2018/08/07	152	112.70	15	111.73	116.50	137	12,515	1.09%	大買/鉅額交易
2018/08/06	13	108.42	62	108.48	106.00	-49	12,378	-0.40%
2018/08/03	131	106.88	93.8	106.47	108.50	37.2	12,942	0.29%	大買/
2018/08/02	62	105.73	91	105.35	104.50	-29	13,054	-0.22%
2018/08/01	52	113.54	35	113.37	112.00	17	13,076	0.13%
2018/07/31	87	110.88	84	110.19	113.50	3	13,251	0.02%
2018/07/30	67	118.40	94	118.65	112.50	-27	13,021	-0.21%
2018/07/27	21	125.98	54	126.27	125.00	-33	13,037	-0.25%
2018/07/26	196	120.32	526	120.36	125.00	-330	12,983	-2.54%	大買/大賣/鉅額交易
2018/07/25	178	115.06	124	114.40	116.00	54	12,712	0.42%	大買/大賣/
2018/07/24	298.2	113.00	114	113.53	114.50	184.2	12,613	1.46%	大買/大賣/鉅額交易
2018/07/23	251	108.11	87	108.15	112.00	164	12,326	1.33%	大買/鉅額交易
2018/07/20	102	108.20	113	107.68	102.00	-11	11,957	-0.09%	大買/大賣/
2018/07/19	98	113.58	89	113.58	113.00	9	11,726	0.08%
2018/07/18	167	120.10	311	117.36	114.50	-144	11,576	-1.24%	大買/大賣/鉅額交易
2018/07/17	104	124.37	189	124.31	126.00	-85	11,432	-0.74%	大買/大賣/
2018/07/16	40	133.61	89	134.74	129.00	-49	11,294	-0.43%
2018/07/13	102	141.03	112	142.19	137.00	-10	11,314	-0.09%	大買/大賣/
2018/07/12	205	135.49	50	135.91	141.50	155	11,102	1.40%	大買/鉅額交易
2018/07/11	52	133.29	179	132.80	129.00	-127	11,253	-1.13%	大賣/鉅額交易
2018/07/10	77	132.97	23	133.78	137.00	54	11,309	0.48%
2018/07/09	246	130.10	139	130.11	127.00	107	11,156	0.96%	大買/大賣/鉅額交易
2018/07/06	92	131.26	108	130.75	124.00	-16	11,024	-0.15%	大賣/
2018/07/05	30	133.20	77	136.64	127.00	-47	10,757	-0.44%
2018/07/04	105	133.90	65	132.46	135.50	40	10,634	0.38%	大買/
2018/07/03	117	138.01	269	138.38	135.00	-152	10,392	-1.46%	大買/大賣/鉅額交易
2018/07/02	65	126.78	592	124.92	130.00	-527	9,974	-5.28%	大賣/鉅額交易
2018/06/29	51	119.15	26	118.85	118.50	25	9,761	0.26%
2018/06/28	60	116.65	311	116.37	113.50	-251	9,638	-2.60%	大賣/鉅額交易
2018/06/27	68	112.36	108	112.44	113.50	-40	9,556	-0.42%	大賣/
2018/06/26	20	104.53	101	105.33	108.50	-81	9,576	-0.85%	大賣/
2018/06/25	108.8	103.80	57	103.27	103.50	51.8	9,658	0.54%	大買/
2018/06/22	45.5	97.42	13	98.28	99.00	32.5	9,813	0.33%
2018/06/21	45.7	99.56	119	100.20	98.40	-73.3	9,867	-0.74%	大賣/
2018/06/20	54	99.33	27	99.37	98.00	27	10,072	0.27%
2018/06/19	103	112.68	43	112.05	108.50	60	10,238	0.59%	大買/
2018/06/15	30	110.95	24	106.60	111.00	6	10,374	0.06%
2018/06/14	98	107.08	61	108.33	111.50	37	10,494	0.35%
2018/06/13	87	107.64	24	106.21	106.00	63	10,469	0.60%
2018/06/12	352	122.13	597	121.63	117.50	-245	10,462	-2.34%	大買/大賣/鉅額交易
2018/06/11	549	119.37	350	118.38	121.50	199	10,078	1.97%	大買/大賣/鉅額交易
2018/06/08	183	106.15	203	105.55	110.50	-20	9,620	-0.21%	大買/大賣/
2018/06/07	11	98.39	441	97.42	100.50	-430	9,151	-4.70%	大賣/鉅額交易
2018/06/06	538	90.59	25	89.72	91.40	513	9,048	5.67%	大買/鉅額交易
2018/06/05	21	84.08	76	84.21	83.10	-55	8,885	-0.62%
2018/06/04	123	84.23	166	83.05	83.80	-43	8,791	-0.49%	大買/大賣/
2018/06/01	148	81.98	11	81.25	81.60	137	8,678	1.58%	大買/鉅額交易
2018/05/31	69	82.60	208	83.37	80.50	-139	8,610	-1.61%	大賣/鉅額交易
2018/05/30	29	83.86	775	83.31	82.90	-746	8,463	-8.81%	大賣/鉅額交易
2018/05/29	85	89.41	156	88.39	87.50	-71	8,294	-0.86%	大賣/
2018/05/28	228	86.86	239	84.33	88.30	-11	8,104	-0.14%	大買/大賣/
2018/05/25	41	82.61	41	82.45	83.20	0	7,759	0.00%
2018/05/24	14	77.96	30	75.57	77.80	-16	7,697	-0.21%
2018/05/23	16	76.36	44	75.42	76.00	-28	7,684	-0.36%
2018/05/22	40	81.64	61	81.81	81.00	-21	7,632	-0.28%
2018/05/21	35	77.83	18	75.99	79.20	17	7,568	0.22%
2018/05/18	60	72.06	178	70.47	72.00	-118	7,525	-1.57%	大賣/鉅額交易
2018/05/17	18	71.76	48	72.31	71.60	-30	7,472	-0.40%
2018/05/16	15	81.23	42	80.07	79.50	-27	7,454	-0.36%
2018/05/15	18	83.19	50	82.90	83.00	-32	7,414	-0.43%
2018/05/14	50	82.48	57	82.10	82.50	-7	7,340	-0.10%
2018/05/11	422	82.90	923	84.83	78.10	-501	7,240	-6.92%	大買/大賣/鉅額交易
2018/05/10	184	80.50	481	78.09	81.90	-297	6,556	-4.53%	大買/大賣/鉅額交易
2018/05/09	416	73.98	132	71.05	74.50	284	6,089	4.66%	大買/大賣/鉅額交易
2018/05/08	171	66.59	224	66.63	67.80	-53	5,792	-0.92%	大買/大賣/
2018/05/07	89	63.45	69	62.66	64.90	20	5,424	0.37%
2018/05/04	87	60.00	92	60.03	59.00	-5	5,194	-0.10%
2018/05/03	57	57.53	327	56.37	58.30	-270	5,012	-5.39%	大賣/鉅額交易
2018/05/02	170	56.73	80	56.70	58.10	90	4,902	1.84%	大買/
2018/04/30	223	53.60	91	53.83	53.10	132	4,896	2.70%	大買/鉅額交易
2018/04/27	124	53.90	20	52.74	55.60	104	4,914	2.12%	大買/鉅額交易
2018/04/26	6	50.92	9	52.47	51.00	-3	4,957	-0.06%
2018/04/25	5	52.48	15	52.67	52.40	-10	4,934	-0.20%
2018/04/24	24	54.16	17	55.36	53.80	7	4,885	0.14%
2018/04/23	50	59.05	31	58.64	58.00	19	4,803	0.40%
2018/04/20	10	57.37	16	57.68	57.10	-6	4,745	-0.13%
2018/04/19	99	60.11	202	59.83	58.60	-103	4,687	-2.20%	大賣/鉅額交易
2018/04/18	38	57.05	76	56.56	57.80	-38	4,472	-0.85%
2018/04/17	159	58.70	223	58.50	56.70	-64	4,396	-1.46%	大買/大賣/
2018/04/16	178	55.76	109	56.84	58.00	69	4,006	1.72%	大買/大賣/
2018/04/13	14	53.01	41	53.68	52.80	-27	3,838	-0.70%
2018/04/12	45	54.27	62	53.13	52.80	-17	3,967	-0.43%
2018/04/11	18	53.03	17	54.73	52.50	1	4,005	0.02%
2018/04/10	68	53.92	48	53.90	53.40	20	4,108	0.49%
2018/04/09	6	51.62	2	51.70	51.00	4	4,150	0.10%
2018/04/03	6	50.87	27	50.46	52.00	-21	4,158	-0.50%
2018/04/02	46	52.06	19.9	51.09	51.20	26.1	4,176	0.63%
2018/03/31	63	51.12	48	51.76	51.00	15	4,171	0.36%
2018/03/30	59	54.05	82	53.87	51.60	-23	4,201	-0.55%
2018/03/29	47	53.03	15	53.09	52.80	32	4,121	0.78%
2018/03/28	14	53.58	71.6	53.48	52.80	-57.6	4,244	-1.36%
2018/03/27	128	52.73	60	51.97	54.70	68	4,394	1.55%	大買/
2018/03/26	67	50.38	43	50.84	50.00	24	4,284	0.56%
2018/03/23	84	51.17	225	49.35	50.40	-141	4,280	-3.29%	大賣/鉅額交易
2018/03/22	363	51.48	162	51.46	51.00	201	4,205	4.78%	大買/大賣/鉅額交易
2018/03/21	207	46.91	39	46.07	48.10	168	4,166	4.03%	大買/鉅額交易
2018/03/20	50	46.21	3	46.18	45.05	47	4,033	1.17%
2018/03/16	19	44.59	60	44.77	44.30	-41	3,940	-1.04%
2018/03/15	125	44.42	39	44.07	45.50	86	3,915	2.20%	大買/
2018/03/14	15	42.98	0	0.00	42.75	15	3,848	0.39%
2018/03/13	4	42.40	0	0.00	42.60	4	3,873	0.10%
2018/03/12	80	43.95	6	42.91	42.70	74	3,876	1.91%
2018/03/09	2	42.90	0	0.00	42.50	2	3,900	0.05%
2018/03/08	3	43.03	0	0.00	43.20	3	3,919	0.08%
2018/03/07	1	42.60	32	42.83	42.70	-31	3,925	-0.79%
2018/03/06	1	43.00	53	43.77	42.75	-52	3,992	-1.30%
2018/03/05	69	45.14	45	44.45	43.65	24	4,016	0.60%
2018/03/02	26	43.78	31	43.10	43.65	-5	4,049	-0.12%
2018/03/01	26	43.38	7	43.11	43.30	19	4,194	0.45%
2018/02/27	2	43.35	12	43.37	42.90	-10	4,388	-0.23%
2018/02/26	32	43.79	11	43.60	43.50	21	4,529	0.46%
2018/02/23	58.1	44.87	24	44.89	43.15	34.1	4,519	0.75%
2018/02/22	16	44.00	39	43.39	43.85	-23	4,563	-0.50%
2018/02/21	52	43.39	34	43.65	44.00	18	4,575	0.39%
2018/02/12	50	41.60	35	41.60	42.00	15	4,573	0.33%
2018/02/09	16	40.04	18	39.55	40.50	-2	4,606	-0.04%
2018/02/08	15	39.89	6	39.43	41.60	9	4,675	0.19%
2018/02/07	2	42.10	30	42.64	42.00	-28	4,637	-0.60%
2018/02/06	11	41.55	73	41.07	40.30	-62	4,610	-1.34%
2018/02/05	17	43.86	45	43.46	44.70	-28	4,547	-0.62%
2018/02/02	58	45.24	60	45.08	45.10	-2	4,535	-0.04%
2018/02/01	34	45.01	9	44.35	44.30	25	4,498	0.56%
2018/01/31	6	44.08	5	43.21	44.00	1	4,489	0.02%
2018/01/30	5	44.00	26	43.49	43.90	-21	4,491	-0.47%
2018/01/29	11	44.67	5	44.64	44.95	6	4,479	0.13%
2018/01/26	5	43.72	4	43.30	43.30	1	4,482	0.02%
2018/01/25	5	45.59	28	45.30	44.30	-23	4,479	-0.51%
2018/01/24	56	46.75	82	46.19	45.75	-26	4,462	-0.58%
2018/01/23	37	45.23	32	45.52	44.95	5	4,327	0.12%
2018/01/22	62	45.20	50	44.19	45.95	12	4,281	0.28%
2018/01/19	2	43.80	13	41.87	43.80	-11	4,164	-0.26%
2018/01/18	2	41.93	9	41.67	41.60	-7	4,152	-0.17%
2018/01/17	12	41.66	4	41.59	41.45	8	4,178	0.19%
2018/01/16	65	42.79	14	42.00	42.40	51	4,167	1.22%
2018/01/15	1	41.85	49	41.44	41.35	-48	4,170	-1.15%
2018/01/12	103	42.41	9	42.68	42.40	94	4,154	2.26%	大買/
2018/01/11	97	42.64	8	44.06	42.50	89	4,154	2.14%
2018/01/10	56	43.31	6	43.27	42.95	50	4,151	1.20%
2018/01/09	17	42.16	48	43.42	43.80	-31	4,210	-0.74%
2018/01/08	53	44.88	49	44.91	44.70	4	4,152	0.10%
2018/01/05	19	42.00	43	41.73	43.40	-24	4,013	-0.60%
2018/01/04	34	42.08	91	41.83	41.55	-57	3,936	-1.45%
2018/01/03	119	40.23	37	40.47	40.85	82	3,841	2.13%	大買/
2018/01/02	31	38.30	24	38.09	38.65	7	3,734	0.19%