信昌電 (6173)-台新-高雄券商分點個股進出

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
49.05
漲跌
▲4.45
漲幅
+9.98%
成交量
4,114張
產業
上櫃電子零組件類股
516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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	0	0.00	6	48.60	49.05	-6	593	-1.01%
2024/05/02	1	44.60	0	0.00	44.60	1	531	0.19%
2024/04/30	3	44.72	0	0.00	44.65	3	540	0.55%
2024/04/29	0	0.00	3	44.10	44.15	-3	543	-0.55%
2024/04/26	1	43.45	0	0.00	43.50	1	546	0.18%
2024/04/25	1	43.30	0	0.00	43.30	1	569	0.18%
2024/04/23	0	0.00	1	42.90	42.95	-1	645	-0.15%
2024/04/22	0	0.00	1	42.80	42.50	-1	648	-0.15%
2024/04/19	1	42.85	0	0.00	42.95	1	650	0.15%
2024/04/18	0	0.00	5	43.61	43.85	-5	645	-0.77%
2024/04/17	1	43.70	0	0.00	43.70	1	645	0.15%
2024/04/16	4	43.93	0	0.00	43.40	4	645	0.62%
2024/04/15	2	45.33	1	45.35	45.30	1	642	0.16%
2024/04/12	0	0.00	0	46.00	46.05	0	649	0.00%
2024/04/11	1	46.00	0	0.00	45.95	1	649	0.15%
2024/04/09	1	47.35	0	0.00	47.10	1	653	0.15%
2024/04/08	1	47.55	11	47.50	47.20	-10	648	-1.54%
2024/04/03	1	46.75	0	0.00	46.65	1	628	0.16%
2024/04/02	6	47.34	6	47.13	47.30	0	628	0.00%
2024/04/01	14	46.83	6	47.12	47.75	8	612	1.31%
2024/03/28	1	45.50	0	0.00	45.30	1	549	0.18%
2024/03/25	2	45.63	2	45.50	45.50	0	549	0.00%
2024/03/21	0	0.00	3	45.40	45.10	-3	581	-0.52%
2024/03/20	0	45.30	1	45.40	45.10	-1	610	-0.16%
2024/03/18	1	44.10	0	0.00	44.65	1	646	0.15%
2024/03/15	0	44.90	0	0.00	44.15	0	655	0.00%
2024/03/14	1	45.25	0	0.00	44.65	1	669	0.15%
2024/03/13	1	44.85	1	44.50	44.45	0	676	0.00%
2024/03/12	0	0.00	12	45.20	45.30	-12	702	-1.71%
2024/03/11	1	44.70	2	44.63	44.80	-1	716	-0.14%
2024/03/08	4	44.55	4	44.50	44.65	0	736	0.00%
2024/03/07	5	45.64	0	0.00	45.40	5	765	0.65%
2024/03/06	1	46.60	1	46.85	46.50	0	790	0.00%
2024/03/05	7.4	45.96	2.3	45.83	46.10	5.1	871	0.58%
2024/03/01	3	46.58	1.4	46.93	46.50	1.6	1,243	0.13%
2024/02/29	2	46.90	0.2	46.76	46.70	1.8	1,283	0.14%
2024/02/27	0	46.95	4	45.30	45.35	-4	1,365	-0.29%
2024/02/26	5	45.61	0	0.00	45.70	5	1,368	0.37%
2024/02/23	1	46.10	2	46.00	45.70	-1	1,373	-0.07%
2024/02/21	3	46.50	6	46.32	46.30	-3	1,374	-0.22%
2024/02/20	10	47.13	0	0.00	46.40	10	1,375	0.73%
2024/02/19	10	46.70	0	0.00	46.80	10	1,370	0.73%
2024/02/16	0	0.00	2	46.60	46.50	-2	1,371	-0.15%
2024/02/15	0	0.00	1	45.50	45.75	-1	1,375	-0.07%
2024/02/05	1	44.70	2	44.88	44.60	-1	1,376	-0.07%
2024/02/01	19	46.03	19	45.95	45.50	0	1,389	0.00%
2024/01/31	9	45.65	9	45.62	45.60	0	1,407	0.00%
2024/01/30	8	46.69	8	46.81	46.05	0	1,435	0.00%
2024/01/29	5	46.11	5	46.03	46.15	0	1,459	0.00%
2024/01/26	0	47.90	0	0.00	45.70	0	1,504	0.00%
2024/01/24	34	47.83	2	47.85	47.10	32	1,626	1.97%
2024/01/23	20	47.20	0	0.00	47.30	20	1,617	1.24%
2024/01/22	0	0.00	3	46.83	46.45	-3	1,610	-0.19%
2024/01/19	24	47.48	20	47.03	46.85	4	1,606	0.25%
2024/01/18	9	46.98	6	47.20	47.60	3	1,585	0.19%
2024/01/17	13	47.67	18	47.58	46.50	-5	1,555	-0.32%
2024/01/15	1	46.15	0	0.00	46.70	1	1,518	0.07%
2024/01/09	2	45.60	2	45.85	45.85	0	1,522	0.00%
2024/01/08	244	47.35	243	47.35	46.25	1	1,517	0.07%	大買/大賣/
2024/01/05	0	0.00	0	47.05	46.75	0	1,508	0.00%
2024/01/04	1	47.00	2	46.95	46.90	-1	1,513	-0.07%
2024/01/03	2	47.55	1	47.55	47.60	1	1,511	0.07%
2023/12/29	1	48.75	2	49.00	48.75	-1	1,502	-0.07%
2023/12/28	0	0.00	1.3	49.15	49.20	-1.3	1,501	-0.09%
2023/12/27	2	49.20	0	0.00	49.05	2	1,500	0.13%
2023/12/26	0	0.00	2	49.00	48.95	-2	1,500	-0.13%
2023/12/25	5	48.87	0	0.00	48.65	5	1,499	0.33%
2023/12/19	5	49.38	1	49.40	49.45	4	1,497	0.27%
2023/12/18	2	50.70	0	0.00	50.60	2	1,478	0.14%
2023/12/15	6	52.57	0	0.00	52.00	6	1,487	0.40%
2023/12/14	2	52.15	4	52.40	52.60	-2	1,471	-0.14%
2023/12/13	1	50.50	0	0.00	50.80	1	1,446	0.07%
2023/12/12	3	51.27	1	51.60	50.80	2	1,445	0.14%
2023/12/11	5	52.38	2	51.80	51.80	3	1,438	0.21%
2023/12/08	0	0.00	1	51.60	51.70	-1	1,428	-0.07%
2023/12/07	4	53.00	10	52.06	51.90	-6	1,423	-0.42%
2023/12/06	1	51.70	1	52.00	51.90	0	1,407	0.00%
2023/12/05	1.1	52.04	10	52.04	52.10	-8.9	1,405	-0.63%
2023/12/04	6.1	54.04	9	53.69	53.00	-2.9	1,415	-0.20%
2023/12/01	3	54.17	1	54.60	54.60	2	1,404	0.14%
2023/11/30	30	54.46	27.3	54.31	54.50	2.7	1,446	0.19%
2023/11/29	142.3	55.16	135	55.36	54.80	7.3	1,577	0.46%	大買/大賣/
2023/11/28	21.1	51.52	84	51.00	52.50	-62.9	1,449	-4.34%
2023/11/27	45	49.14	8	48.84	49.00	37	1,337	2.77%
2023/11/24	23	49.00	24	49.52	48.55	-1	1,305	-0.08%
2023/11/23	4	47.03	1	47.20	46.90	3	1,220	0.25%
2023/11/22	9	46.97	12	47.05	47.15	-3	1,265	-0.24%
2023/11/21	1	46.65	23	46.69	46.70	-22	1,290	-1.70%
2023/11/17	6	46.18	0	0.00	46.05	6	1,293	0.46%
2023/11/15	2.2	45.53	4	45.80	45.60	-1.8	1,304	-0.14%
2023/11/14	3	45.32	3	45.53	45.35	0	1,317	0.00%
2023/11/13	11	45.94	0	0.00	45.75	11	1,326	0.83%
2023/11/10	2	46.40	0	0.00	46.35	2	1,326	0.15%
2023/11/09	3	47.65	6	47.30	47.30	-3	1,330	-0.23%
2023/11/08	10	48.50	0	0.00	48.30	10	1,325	0.75%
2023/11/07	8	48.65	7	48.49	48.05	1	1,311	0.08%
2023/11/06	11	48.24	11	48.50	48.40	0	1,283	0.00%
2023/11/03	9	48.01	7	48.02	48.10	2	1,258	0.16%
2023/11/02	6	47.06	23.1	47.23	46.85	-17.1	1,214	-1.41%
2023/11/01	34	46.66	18	46.55	45.75	16	1,159	1.38%
2023/10/30	1	45.10	0	0.00	45.00	1	1,085	0.09%
2023/10/26	0	0.00	1	44.75	44.20	-1	1,088	-0.09%
2023/10/24	0	0.00	1	45.20	45.65	-1	1,089	-0.09%
2023/10/18	1	44.05	0	0.00	43.60	1	1,101	0.09%
2023/10/12	1	45.60	1	44.75	45.50	0	1,132	0.00%
2023/10/11	1	44.10	0	0.00	44.00	1	1,129	0.09%
2023/10/06	1	44.65	0	0.00	44.60	1	1,134	0.09%
2023/10/03	1	46.00	0	0.00	45.65	1	1,147	0.09%
2023/09/27	0	45.90	0	0.00	45.55	0	1,186	0.00%
2023/09/21	2	45.58	3	45.78	45.60	-1	1,187	-0.08%
2023/09/20	0.1	46.60	9	48.19	46.65	-8.9	1,178	-0.75%
2023/09/19	1	48.85	1	48.60	48.50	0	1,160	0.00%
2023/09/18	4	50.10	2	50.05	50.10	2	1,146	0.17%
2023/09/15	2	49.23	4	49.20	49.15	-2	1,141	-0.18%
2023/09/14	6	49.27	3	49.37	49.35	3	1,138	0.26%
2023/09/13	7	48.96	0	0.00	48.70	7	1,137	0.62%
2023/09/11	10	49.44	12	48.50	48.10	-2	1,207	-0.17%
2023/09/08	2	50.00	0	0.00	49.75	2	1,202	0.17%
2023/09/07	6	51.57	13	50.59	50.20	-7	1,190	-0.59%
2023/09/06	1	50.90	0	0.00	51.10	1	1,165	0.09%
2023/09/05	5	52.56	6	52.28	52.10	-1	1,139	-0.09%
2023/09/04	43	52.94	30	52.79	51.80	13	1,068	1.22%
2023/09/01	21	50.35	32	51.09	51.10	-11	852	-1.29%
2023/08/31	3	47.17	2	47.20	47.25	1	722	0.14%
2023/08/30	2	46.65	0	0.00	46.50	2	726	0.28%
2023/08/29	4	46.13	1	46.30	46.15	3	732	0.41%
2023/08/28	5	46.19	4	45.98	45.55	1	721	0.14%
2023/08/25	3	45.18	5	45.82	45.05	-2	673	-0.30%
2023/08/24	1	44.20	0	0.00	43.75	1	644	0.16%
2023/08/23	2	44.25	4	44.23	44.30	-2	644	-0.31%
2023/08/22	1	43.75	4	44.21	43.80	-3	642	-0.47%
2023/08/21	0	0.00	14	43.39	43.60	-14	635	-2.20%
2023/08/18	17	43.94	5	44.06	43.85	12	634	1.89%
2023/08/17	2	43.80	1	43.90	43.70	1	623	0.16%
2023/08/16	0	42.80	4	42.58	42.75	-4	614	-0.65%
2023/08/14	0	0.00	2	41.95	41.40	-2	626	-0.32%
2023/08/11	0	41.80	0	0.00	41.40	0	627	0.00%
2023/08/10	1	40.60	1	40.90	40.50	0	631	0.00%
2023/08/09	2	41.10	0	0.00	40.80	2	634	0.32%
2023/08/07	0	0.00	1	40.30	40.70	-1	653	-0.15%
2023/07/31	1	40.80	0	0.00	40.50	1	855	0.12%
2023/07/28	0	0.00	2	40.88	40.80	-2	849	-0.24%
2023/07/27	0	0.00	3	40.00	40.25	-3	846	-0.35%
2023/07/25	2	40.15	0	0.00	40.20	2	837	0.24%
2023/07/24	2	40.10	0	40.20	39.90	2	833	0.24%
2023/07/20	2	41.60	2	42.00	41.90	0	823	0.00%
2023/07/19	10	42.67	0	0.00	42.20	10	819	1.22%
2023/07/18	1	43.85	0	0.00	43.75	1	809	0.12%
2023/07/17	1	44.50	1	44.60	44.50	0	799	0.00%
2023/07/14	0	0.00	1	43.90	43.75	-1	791	-0.13%
2023/07/13	0	0.00	3	43.90	43.15	-3	790	-0.38%
2023/07/11	1.1	44.29	27	44.30	44.10	-25.9	784	-3.30%
2023/07/10	0	0.00	2	44.78	44.20	-2	803	-0.25%
2023/07/07	1	43.50	0	0.00	44.30	1	813	0.12%
2023/07/06	2	44.13	0	0.00	44.25	2	810	0.25%
2023/07/05	7	44.53	9	44.04	44.30	-2	823	-0.24%
2023/07/04	4	44.00	0	0.00	43.85	4	793	0.50%
2023/06/29	1	43.60	0	0.00	43.40	1	790	0.13%
2023/06/27	3	43.00	1	42.65	42.50	2	785	0.25%
2023/06/20	1	43.00	0	0.00	43.00	1	779	0.13%
2023/06/19	3	43.50	5	43.55	43.50	-2	775	-0.26%
2023/06/16	12	44.63	8.5	44.62	43.95	3.5	773	0.45%
2023/06/15	4	44.40	5.3	44.65	44.85	-1.3	731	-0.17%
2023/06/12	1	41.50	0	0.00	41.55	1	685	0.15%
2023/06/09	0.3	42.30	0	0.00	42.30	0.3	681	0.04%
2023/06/08	1.2	42.74	2	42.60	42.15	-0.9	683	-0.12%
2023/06/07	0	0.00	1	42.90	43.25	-1	694	-0.14%
2023/06/05	9	44.34	0.1	44.20	44.00	9	692	1.29%
2023/06/02	1	44.05	0	0.00	44.00	1	679	0.15%
2023/06/01	0	0.00	1	43.10	43.00	-1	670	-0.15%
2023/05/30	1	42.60	6	42.55	42.60	-5	675	-0.74%
2023/05/25	0	0.00	1	42.95	42.90	-1	692	-0.14%
2023/05/24	1	43.25	1	43.15	43.20	0	696	0.00%
2023/05/23	5	43.07	3	43.32	43.05	2	703	0.28%
2023/05/22	3.3	42.98	1	43.00	43.20	2.3	718	0.31%
2023/05/19	1	42.85	2	42.95	42.55	-1	771	-0.13%
2023/05/18	3	42.53	4	42.65	42.70	-1	808	-0.12%
2023/05/17	2.3	41.98	1	42.00	42.05	1.3	795	0.16%
2023/05/16	7	41.66	1	41.85	42.00	6	797	0.75%
2023/05/12	2	41.60	0	0.00	41.60	2	786	0.25%
2023/05/11	1	41.05	14	41.35	41.10	-13	780	-1.66%
2023/05/10	1	42.70	2	42.50	42.60	-1	767	-0.13%
2023/05/09	1	42.50	4	43.30	42.45	-3	755	-0.40%
2023/05/08	17	44.02	22	43.74	43.50	-5	725	-0.69%
2023/05/05	21	41.52	24	42.00	42.00	-3	618	-0.48%
2023/04/24	0	39.45	0	0.00	39.15	0	636	0.00%
2023/04/20	0	40.40	2	40.15	40.05	-2	630	-0.32%
2023/04/19	0	41.20	4	40.40	40.40	-4	630	-0.63%
2023/04/18	2	41.80	0	0.00	41.15	2	628	0.32%
2023/04/17	3	41.22	0	0.00	41.20	3	625	0.48%
2023/04/14	3.2	41.82	1	42.30	41.65	2.2	622	0.35%
2023/04/13	6	42.14	2	41.88	41.25	4	614	0.65%
2023/04/12	5.1	42.10	1	41.80	41.85	4.1	589	0.69%
2023/04/11	3	40.80	2	40.88	40.90	1	571	0.17%
2023/04/10	3	41.33	6	40.66	40.35	-3	567	-0.53%
2023/04/07	1	39.55	1	39.45	39.55	0	543	0.00%
2023/04/06	1	39.00	0	0.00	39.20	1	541	0.18%
2023/03/29	0	0.00	0	39.50	38.30	0	544	0.00%
2023/03/27	2	38.80	2	39.15	39.30	0	543	0.00%
2023/03/17	5	38.98	2	39.30	39.35	3	548	0.55%
2023/03/16	1	38.10	1	38.80	38.10	0	554	0.00%
2023/03/15	0	39.70	0	0.00	39.00	0	556	0.00%
2023/03/14	2	38.95	0	0.00	38.95	2	556	0.36%
2023/03/13	4	39.43	0	0.00	39.50	4	555	0.72%
2023/03/10	4	39.83	1	40.00	39.50	3	553	0.54%
2023/03/09	0	0.00	1	41.70	41.70	-1	542	-0.18%
2023/03/08	0	0.00	1	42.30	42.15	-1	537	-0.19%
2023/03/07	2	42.50	0	0.00	42.15	2	531	0.38%
2023/03/06	0	0.00	1	42.45	42.50	-1	526	-0.19%
2023/03/03	1	41.65	0	0.00	41.50	1	517	0.19%
2023/03/02	0	0.00	2	41.75	41.75	-2	504	-0.40%
2023/03/01	0	0.00	1	42.10	42.05	-1	503	-0.20%
2023/02/24	3	43.38	5	42.70	42.85	-2	498	-0.40%
2023/02/22	30.1	42.10	30	42.10	42.55	0.1	473	0.02%
2023/02/20	5	42.72	3	42.93	43.05	2	457	0.44%
2023/02/17	12	41.93	8	42.22	43.00	4	439	0.91%
2023/02/16	3	41.18	17	39.95	41.05	-14	379	-3.69%
2023/02/15	10	38.20	4	38.20	38.30	6	331	1.81%
2023/02/14	3	38.93	23	39.00	39.00	-20	329	-6.08%
2023/02/13	2	37.35	1	37.50	37.65	1	324	0.31%
2023/02/09	3	38.22	0	0.00	38.25	3	329	0.91%
2023/02/08	0	0.00	2	38.70	38.55	-2	328	-0.61%
2023/02/07	3	37.98	1	38.20	38.35	2	327	0.61%
2023/02/06	3	38.53	0	0.00	38.30	3	336	0.89%
2023/02/03	7	39.66	4	39.43	39.05	3	337	0.89%
2023/02/02	3	38.62	0	0.00	38.90	3	331	0.91%
2023/02/01	12	37.60	12	37.73	38.40	0	311	0.00%
2023/01/31	0.1	36.00	0	0.00	36.30	0.1	288	0.03%
2023/01/30	3	34.53	2	34.55	34.45	1	281	0.36%
2023/01/13	1	34.70	0	0.00	34.25	1	279	0.36%
2023/01/10	1	34.95	10	34.95	34.65	-9	280	-3.20%
2022/12/28	3	34.08	0	0.00	33.90	3	292	1.02%
2022/12/19	2	35.20	0	0.00	35.05	2	296	0.67%
2022/12/16	1	35.20	0	0.00	35.25	1	297	0.34%
2022/12/15	10	36.60	10	36.00	36.00	0	295	0.00%
2022/12/14	0	0.00	5	36.25	36.40	-5	292	-1.71%
2022/12/13	1	35.20	5	35.70	35.10	-4	287	-1.39%
2022/12/12	12	35.43	1	35.50	35.50	11	287	3.82%
2022/12/09	0	0.00	1	35.40	35.70	-1	284	-0.35%
2022/12/08	3	35.15	3	35.47	35.40	0	284	0.00%
2022/12/07	1	36.00	0	0.00	35.90	1	278	0.36%
2022/12/06	51	37.29	57	37.15	35.70	-6	278	-2.15%
2022/12/05	2	37.45	1	37.55	37.35	1	280	0.36%
2022/12/02	51	36.41	50	36.40	37.05	1	279	0.36%
2022/12/01	0	0.00	3	36.80	36.80	-3	276	-1.09%
2022/11/25	51	34.94	50	34.95	34.60	1	275	0.36%
2022/11/23	3	35.57	0	0.00	35.10	3	276	1.09%
2022/11/21	0	0.00	2	34.75	35.10	-2	279	-0.72%
2022/11/18	1	34.95	5	34.66	34.65	-4	278	-1.44%
2022/11/17	0	0.00	5	35.06	35.30	-5	276	-1.81%
2022/11/16	106	34.73	94	34.80	34.40	12	272	4.40%	大買/
2022/11/15	0	0.00	2	34.70	34.80	-2	271	-0.74%
2022/11/11	3	34.37	0	0.00	33.80	3	274	1.09%
2022/11/08	0	0.00	2	33.70	33.30	-2	279	-0.72%
2022/11/07	0	0.00	1	33.50	33.95	-1	277	-0.36%
2022/11/04	2	32.65	0	0.00	32.80	2	274	0.73%
2022/11/03	3	32.75	0	0.00	32.95	3	274	1.09%
2022/11/02	2	32.25	3	32.27	32.95	-1	271	-0.37%
2022/11/01	4	31.46	0	0.00	31.45	4	259	1.54%
2022/10/31	6	31.85	0	0.00	31.00	6	250	2.40%
2022/10/19	0	0.00	7	32.30	32.20	-7	237	-2.94%
2022/10/18	1	32.55	0	0.00	32.50	1	236	0.42%
2022/10/14	4	33.10	0	0.00	32.80	4	235	1.70%
2022/10/12	2	33.85	0	0.00	33.85	2	232	0.86%
2022/10/11	1	34.80	0	0.00	34.45	1	234	0.44%
2022/09/28	0	36.49	0	0.00	35.35	0	274	0.01%
2022/09/27	0.1	37.05	0	0.00	37.30	0.1	278	0.02%
2022/09/23	2	40.00	1	39.30	39.10	1	288	0.35%
2022/09/21	1	39.70	0	0.00	39.30	1	292	0.34%
2022/09/16	1	40.80	0	0.00	40.70	1	294	0.34%
2022/09/14	0	0.00	2	40.75	41.80	-2	296	-0.67%
2022/09/12	1	41.70	1	41.50	41.50	0	299	0.00%
2022/09/08	2	38.98	1	40.25	40.20	1	300	0.33%
2022/09/05	0	0.00	5	40.03	39.80	-5	308	-1.62%
2022/09/01	1	40.90	0	0.00	40.90	1	309	0.32%
2022/08/31	3	41.23	0	0.00	41.45	3	308	0.97%
2022/08/29	0	40.00	0	0.00	40.00	0	308	0.01%
2022/08/26	0	41.80	1	42.20	41.40	-1	308	-0.32%
2022/08/25	0	0.00	2	40.63	40.90	-2	304	-0.66%
2022/08/24	1	40.20	0	0.00	40.15	1	305	0.33%
2022/08/23	0	0.00	1	40.50	40.45	-1	306	-0.33%
2022/08/22	1	41.10	0	0.00	40.35	1	310	0.32%
2022/08/19	5	41.88	0	0.00	41.55	5	308	1.62%
2022/08/17	3	40.98	2	41.08	41.10	1	300	0.33%
2022/08/16	0	0.00	1	40.40	40.35	-1	295	-0.34%
2022/08/15	2	39.55	0	0.00	39.50	2	289	0.69%
2022/08/05	1	38.25	1	38.00	38.20	0	288	0.00%
2022/08/01	1	39.60	0	0.00	39.60	1	296	0.34%
2022/07/26	1	39.40	0	0.00	39.20	1	301	0.33%
2022/07/22	1	40.45	0	0.00	40.40	1	306	0.33%
2022/07/13	0	0.00	1	37.00	36.60	-1	295	-0.34%
2022/07/12	2	35.60	0	0.00	36.35	2	292	0.69%
2022/07/11	2.1	38.85	0	0.00	38.65	2.1	289	0.71%
2022/07/08	1.1	41.40	4	41.46	41.40	-3	276	-1.07%
2022/07/05	3	39.85	0	0.00	40.40	3	277	1.08%
2022/07/04	0	0.00	1	39.30	38.25	-1	271	-0.37%
2022/07/01	0.1	38.90	0	0.00	37.65	0.1	268	0.02%
2022/06/30	1.1	39.75	0	0.00	39.70	1.1	259	0.41%
2022/06/29	0.1	42.00	0.1	42.35	41.55	-0.1	254	-0.03%
2022/06/23	0.1	41.55	0	0.00	41.60	0.1	261	0.03%
2022/06/22	1.1	41.96	10	42.23	41.80	-8.9	262	-3.39%
2022/06/21	0.1	43.53	0	0.00	43.70	0.1	260	0.02%
2022/06/17	3	43.70	0	0.00	43.75	3	256	1.18%
2022/06/16	0.1	45.40	0	0.00	45.00	0.1	252	0.02%
2022/06/14	1	45.10	0	0.00	45.80	1	255	0.39%
2022/06/13	4	46.76	0	0.00	46.60	4	252	1.59%
2022/06/10	2	49.20	2	49.00	48.95	0	248	0.00%
2022/06/08	0	0.00	2	49.68	49.55	-2	250	-0.80%
2022/06/07	1	50.20	0	0.00	50.00	1	251	0.40%
2022/06/06	1	50.60	0	0.00	50.50	1	254	0.39%
2022/05/30	3	49.92	1	49.80	49.85	2	271	0.74%
2022/05/27	0	0.00	1	48.45	48.50	-1	266	-0.37%
2022/05/24	0.1	48.50	0	0.00	47.60	0.1	283	0.02%
2022/05/23	0	0.00	1	48.70	48.70	-1	294	-0.34%
2022/05/20	1	49.15	1	49.20	49.15	0	303	0.00%
2022/05/17	1	49.25	3	49.07	49.25	-2	328	-0.61%
2022/05/16	2	48.90	0	0.00	48.00	2	332	0.60%
2022/05/13	0	0.00	2	47.75	48.00	-2	333	-0.60%
2022/05/12	1	46.70	2	48.30	46.80	-1	335	-0.30%
2022/05/11	2	47.58	0	0.00	47.50	2	333	0.60%
2022/05/10	2	47.05	2	47.00	48.00	0	336	0.00%
2022/05/09	1	48.60	2	48.20	48.00	-1	336	-0.30%
2022/05/04	1	50.10	2	50.20	50.10	-1	337	-0.30%
2022/04/27	2.1	48.61	0	0.00	49.10	2.1	348	0.59%
2022/04/26	1	50.20	0	0.00	50.10	1	347	0.29%
2022/04/19	1	51.50	4	51.40	51.30	-3	386	-0.78%
2022/04/15	0	51.50	0	0.00	51.20	0	418	0.01%
2022/04/14	1	52.10	0	0.00	51.80	1	448	0.22%
2022/04/12	0	51.70	0	0.00	51.30	0	527	0.00%
2022/04/11	0	52.51	0	0.00	52.10	0	664	0.00%
2022/04/07	0	55.90	0	0.00	53.50	0	696	0.00%
2022/04/06	2	55.00	0	0.00	55.10	2	696	0.29%
2022/03/31	2	55.75	0	0.00	55.50	2	706	0.28%
2022/03/30	0	0.00	0.1	56.90	56.40	-0.1	708	-0.01%
2022/03/25	10	56.10	0	0.00	55.60	10	715	1.40%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/18	1	54.40	1	54.80	54.90	0	726	0.00%
2022/03/16	1	53.10	0	0.00	53.40	1	727	0.14%
2022/03/15	2	53.30	0	0.00	53.40	2	731	0.27%
2022/03/10	0	0.00	2	54.90	54.80	-2	756	-0.26%
2022/03/09	0	0.00	1	54.50	53.90	-1	760	-0.13%
2022/03/08	0.6	53.63	0	0.00	53.40	0.6	773	0.07%
2022/03/07	2.2	55.14	0	0.00	55.10	2.2	781	0.28%
2022/03/04	0.3	56.90	0	0.00	56.70	0.3	793	0.04%
2022/03/01	0	0.00	11	57.09	57.10	-11	859	-1.28%
2022/02/24	0.1	56.10	0	0.00	55.60	0.1	971	0.01%
2022/02/22	2	57.50	0	0.00	56.80	2	1,033	0.19%
2022/02/17	0	0.00	1	58.60	57.60	-1	1,208	-0.08%
2022/02/16	2	57.50	4	57.53	57.90	-2	1,210	-0.17%
2022/02/15	0.1	56.80	0	0.00	56.50	0.1	1,213	0.00%
2022/02/11	0.1	57.60	0	0.00	57.40	0.1	1,234	0.00%
2022/02/09	0.1	57.30	0	0.00	57.80	0.1	1,272	0.00%
2022/02/08	0	0.00	1	57.00	57.20	-1	1,295	-0.08%
2022/01/26	1	54.90	0	0.00	55.00	1	1,497	0.07%
2022/01/25	0	54.90	1	55.00	54.30	-1	1,503	-0.06%
2022/01/24	1.1	55.03	1	55.40	55.40	0.1	1,505	0.00%
2022/01/21	0	0.00	2	56.30	56.10	-2	1,507	-0.13%
2022/01/19	0.1	57.10	2	56.90	56.90	-1.9	1,518	-0.13%
2022/01/18	6.1	58.16	7	58.13	57.40	-0.9	1,519	-0.06%
2022/01/17	1	55.80	2	57.00	57.20	-1	1,509	-0.07%
2022/01/14	5.1	55.82	0	0.00	55.80	5.1	1,507	0.33%
2022/01/13	3	56.60	1	56.40	56.80	2	1,500	0.13%
2022/01/12	2	56.55	0	0.00	56.50	2	1,500	0.13%
2022/01/11	0	57.70	10	57.78	57.40	-10	1,491	-0.67%
2022/01/10	0.1	58.70	1	58.60	58.40	-1	1,478	-0.06%
2022/01/07	2.1	59.90	13	60.22	59.20	-11	1,465	-0.75%
2022/01/06	5	61.96	5	62.00	61.70	0	1,436	0.00%
2022/01/05	30	63.99	12	63.64	63.80	18	1,418	1.27%
2022/01/04	46	63.71	38	63.91	65.00	8	1,372	0.58%
2022/01/03	4	62.33	4	62.05	62.00	0	1,237	0.00%
2021/12/22	0	0.00	8	60.50	60.40	-8	1,251	-0.64%
2021/12/21	9	59.82	1	60.20	60.30	8	1,249	0.64%
2021/12/20	0	59.30	11	59.20	59.20	-11	1,247	-0.88%
2021/12/17	1	60.00	0	0.00	59.20	1	1,251	0.08%
2021/12/16	1	59.90	5	60.00	59.80	-4	1,250	-0.32%
2021/12/15	1	59.60	0	0.00	59.60	1	1,253	0.08%
2021/12/14	0.1	59.00	2	59.00	58.80	-2	1,251	-0.16%
2021/12/10	0.1	60.00	0	0.00	59.80	0.1	1,251	0.00%
2021/12/09	1	60.80	1	60.80	60.70	0	1,248	0.00%
2021/12/08	6.1	61.33	1	60.50	60.50	5.1	1,248	0.40%
2021/12/07	3.1	60.88	3	61.17	61.20	0.1	1,242	0.00%
2021/12/06	1.1	62.19	2	62.10	61.90	-1	1,235	-0.08%
2021/12/03	0	62.00	0	0.00	62.20	0	1,241	0.00%
2021/12/02	9	62.94	5	61.82	61.80	4	1,243	0.32%
2021/12/01	0	0.00	4	62.93	62.80	-4	1,240	-0.32%
2021/11/30	4.1	62.55	0	0.00	61.60	4.1	1,238	0.33%
2021/11/29	1	61.30	10	60.60	61.30	-9	1,231	-0.73%
2021/11/26	5	61.90	6	62.63	61.10	-1	1,223	-0.08%
2021/11/25	18	63.56	3	63.33	63.00	15	1,203	1.25%
2021/11/24	4	62.13	8	62.10	63.50	-4	1,184	-0.34%
2021/11/23	10.1	63.88	10	63.77	63.00	0.1	1,170	0.00%
2021/11/22	7	62.53	3.1	63.00	62.90	3.9	1,099	0.35%
2021/11/19	7	62.56	2	63.50	62.80	5	1,081	0.46%
2021/11/18	29	62.63	18.7	62.69	63.00	10.3	1,053	0.98%
2021/11/17	4	61.20	11	61.19	61.10	-7	959	-0.73%
2021/11/16	1	59.50	6	59.50	59.50	-5	923	-0.54%
2021/11/15	7	59.16	0	0.00	59.10	7	935	0.75%
2021/11/12	0	0.00	1	58.60	57.90	-1	941	-0.11%
2021/11/11	0.1	58.90	4	58.90	58.60	-3.9	961	-0.41%
2021/11/10	0	0.00	3	58.43	58.30	-3	976	-0.31%
2021/11/09	3	58.67	2	57.75	58.20	1	999	0.10%
2021/11/08	6	57.98	1	57.50	57.60	5	992	0.50%
2021/11/04	54.1	60.20	48	59.78	60.20	6.1	994	0.61%
2021/11/03	9	57.27	16	56.67	58.50	-7	913	-0.77%
2021/11/02	4	54.13	3	53.17	53.20	1	846	0.12%
2021/10/28	2	55.05	3	54.90	54.60	-1	891	-0.11%
2021/10/26	1	53.80	5	53.70	53.50	-4	930	-0.43%
2021/10/25	0	0.00	1	53.60	54.00	-1	966	-0.10%
2021/10/22	3	52.93	3	52.93	53.00	0	1,066	0.00%
2021/10/21	2	52.80	2	53.50	52.50	0	1,167	0.00%
2021/10/20	1	53.20	1	53.20	53.00	0	1,281	0.00%
2021/10/19	2	52.50	0	0.00	52.70	2	1,527	0.13%
2021/10/14	2	51.05	0	0.00	51.20	2	2,146	0.09%
2021/10/13	0.1	50.60	0	0.00	50.40	0.1	2,287	0.00%
2021/10/12	0.1	51.90	0	0.00	51.70	0.1	2,368	0.00%
2021/10/06	0	51.40	0	0.00	51.00	0	2,799	0.00%
2021/10/05	1	52.00	1	51.50	52.70	0	2,864	0.00%
2021/10/04	1	52.38	3	51.50	51.30	-2	2,966	-0.07%
2021/10/01	2.1	53.07	9	53.06	53.10	-6.9	3,071	-0.22%
2021/09/30	0	0.00	1	55.30	55.50	-1	3,384	-0.03%
2021/09/29	1.1	55.31	0	0.00	55.00	1.1	3,480	0.03%
2021/09/28	1	56.50	0	0.00	56.80	1	3,489	0.03%
2021/09/24	11	57.50	13	57.70	57.60	-2	3,579	-0.06%
2021/09/23	0.1	56.80	0	0.00	56.50	0.1	3,648	0.00%
2021/09/17	1	57.60	0	0.00	57.50	1	3,722	0.03%
2021/09/16	1	57.10	0	0.00	57.10	1	3,732	0.03%
2021/09/15	2.1	57.01	0	0.00	56.80	2.1	3,742	0.05%
2021/09/14	1	58.40	0	0.00	58.00	1	3,751	0.03%
2021/09/09	2	58.70	2	58.60	58.80	0	3,841	0.00%
2021/09/08	1	58.70	2	58.35	58.00	-1	3,930	-0.03%
2021/09/07	0	0.00	1	59.00	59.00	-1	3,946	-0.03%
2021/09/06	2	58.75	1	60.00	58.40	1	3,978	0.03%
2021/09/03	5	60.50	12	59.70	59.70	-7	3,978	-0.18%
2021/09/02	0	0.00	1	60.20	60.30	-1	3,981	-0.03%
2021/09/01	31	61.42	4	61.20	61.60	27	3,991	0.68%
2021/08/30	6	60.57	1	60.40	60.40	5	4,001	0.12%
2021/08/27	2	60.85	2	61.10	60.30	0	4,006	0.00%
2021/08/26	9	60.06	2	59.80	59.90	7	4,001	0.17%
2021/08/25	8	59.93	14	60.19	60.70	-6	4,012	-0.15%
2021/08/24	11	58.61	7	58.81	58.40	4	4,012	0.10%
2021/08/23	5.2	58.69	4	59.00	59.30	1.2	4,022	0.03%
2021/08/20	0	0.00	1	56.50	57.20	-1	4,038	-0.02%
2021/08/19	2.1	57.21	3	57.40	56.60	-1	4,035	-0.02%
2021/08/18	2	58.10	6.2	58.37	60.00	-4.2	4,028	-0.10%
2021/08/17	5.1	58.50	3	59.03	57.70	2.1	4,060	0.05%
2021/08/16	2.2	59.99	3	59.60	59.70	-0.8	4,066	-0.02%
2021/08/13	5.1	62.56	1	61.50	61.50	4.1	4,077	0.10%
2021/08/12	5	64.30	3	64.30	64.30	2	4,073	0.05%
2021/08/11	3	64.07	8	63.75	64.00	-5	4,100	-0.12%
2021/08/10	2	64.75	0	0.00	64.70	2	4,126	0.05%
2021/08/09	8	67.05	2	66.55	66.10	6	4,149	0.14%
2021/08/06	4	68.95	0	0.00	68.50	4	4,176	0.10%
2021/08/05	6	69.87	4	69.63	69.30	2	4,188	0.05%
2021/08/04	3	69.33	8	69.03	68.70	-5	4,234	-0.12%
2021/08/03	2	69.35	2	69.65	69.10	0	4,274	0.00%
2021/08/02	4	67.80	1	68.20	68.70	3	4,283	0.07%
2021/07/30	4	69.23	6	67.92	67.80	-2	4,328	-0.05%
2021/07/29	10	68.76	3	68.63	68.50	7	4,329	0.16%
2021/07/28	6.5	67.48	7	67.97	68.50	-0.5	4,320	-0.01%
2021/07/27	176	75.58	26	74.36	73.40	150	4,285	3.50%	大買/鉅額交易
2021/07/26	44	75.74	43	77.19	75.90	1	4,256	0.02%
2021/07/23	64.8	76.66	6	77.73	74.30	58.8	4,235	1.39%
2021/07/22	108	79.30	41.4	79.78	79.20	66.6	4,227	1.58%	大買/
2021/07/21	2	73.30	3.3	74.02	73.10	-1.3	3,804	-0.03%
2021/07/20	8	74.39	12	74.32	73.30	-4	3,772	-0.11%
2021/07/19	17	75.62	13	75.98	76.00	4	3,730	0.11%
2021/07/16	4	73.28	27	73.08	73.90	-23	3,668	-0.63%
2021/07/15	5	72.42	11	72.36	72.20	-6	3,629	-0.17%
2021/07/14	54	73.89	56.8	72.97	72.80	-2.8	3,654	-0.08%
2021/07/13	62	76.05	25.3	75.05	74.30	36.8	3,585	1.03%
2021/07/12	5	73.04	5	72.78	72.70	0	3,359	0.00%
2021/07/09	9	72.79	8.2	72.42	72.20	0.8	3,319	0.02%
2021/07/08	4	72.00	3	71.87	71.80	1	3,293	0.03%
2021/07/07	20	71.33	50	71.18	71.60	-30	3,311	-0.91%
2021/07/06	17	68.49	21	68.69	68.90	-4	3,143	-0.13%
2021/07/05	3	66.67	2	66.75	66.70	1	3,269	0.03%
2021/07/02	1	65.30	0	0.00	65.60	1	3,549	0.03%
2021/07/01	19.9	66.63	8	66.23	65.70	11.9	3,642	0.33%
2021/06/30	17.1	68.50	23	66.50	69.00	-5.9	3,678	-0.16%
2021/06/29	25	65.93	26	66.38	65.10	-1	3,644	-0.03%
2021/06/28	16	64.94	1	64.80	64.90	15	3,595	0.42%
2021/06/25	1	64.70	15	64.90	64.20	-14	3,629	-0.39%
2021/06/23	3	63.83	6	63.73	64.00	-3	3,697	-0.08%
2021/06/22	15	63.19	1	62.70	62.60	14	3,713	0.38%
2021/06/21	1	63.50	4	63.28	62.60	-3	3,716	-0.08%
2021/06/18	10	66.05	5	65.74	65.30	5	3,751	0.13%
2021/06/17	8	65.61	11	66.01	66.80	-3	3,826	-0.08%
2021/06/16	5	63.88	2	63.30	63.70	3	3,748	0.08%
2021/06/15	3	63.47	6	63.57	63.40	-3	3,738	-0.08%
2021/06/10	1	62.00	1	62.10	62.00	0	3,757	0.00%
2021/06/09	0	0.00	8	61.83	61.40	-8	3,761	-0.21%
2021/06/08	1	60.90	0	0.00	61.60	1	3,768	0.03%
2021/06/07	3	59.43	1	60.00	60.40	2	3,826	0.05%
2021/06/04	1	61.00	0	0.00	60.40	1	3,827	0.03%
2021/06/03	2	61.20	3	61.53	61.40	-1	3,851	-0.03%
2021/06/02	2	61.00	1	61.00	61.00	1	3,858	0.03%
2021/06/01	13	62.27	6	62.43	62.50	7	3,853	0.18%
2021/05/28	1	62.20	3	60.90	61.40	-2	3,872	-0.05%
2021/05/27	4	60.43	0	0.00	60.40	4	3,865	0.10%
2021/05/26	12	60.55	12	60.88	60.80	0	3,871	0.00%
2021/05/25	2	60.50	11.1	60.78	61.10	-9.1	3,874	-0.23%
2021/05/24	4	58.28	0	0.00	58.00	4	3,878	0.10%
2021/05/21	17	59.45	8	59.31	58.70	9	3,914	0.23%
2021/05/20	5	58.74	0	0.00	57.50	5	4,001	0.12%
2021/05/19	3	58.27	18	56.77	58.40	-15	4,066	-0.37%
2021/05/18	11	54.57	5	54.84	56.70	6	4,058	0.15%
2021/05/17	6.1	52.39	12	51.99	51.60	-6	4,088	-0.15%
2021/05/14	21	59.05	11	58.74	57.10	10	4,057	0.25%
2021/05/13	0	0.00	18	56.57	56.90	-18	4,011	-0.45%
2021/05/12	21	56.86	20	60.54	57.50	1	3,990	0.03%
2021/05/11	3	65.30	1	63.70	62.00	2	3,935	0.05%
2021/05/10	20	67.34	1	67.90	67.30	19	3,897	0.49%
2021/05/07	12	69.37	36	68.70	69.00	-24	3,889	-0.62%
2021/05/06	26	66.02	1	66.70	65.90	25	3,840	0.65%
2021/05/05	1	67.80	2	66.85	65.60	-1	3,817	-0.03%
2021/05/04	1	68.10	1	65.40	67.50	0	3,813	0.00%
2021/05/03	8.1	69.53	2	70.40	68.80	6.1	3,789	0.16%
2021/04/29	1	74.60	1	73.10	73.20	0	3,743	0.00%
2021/04/28	22	73.60	29	73.72	74.20	-7	3,688	-0.19%
2021/04/27	3	70.37	18	71.07	71.20	-15	3,497	-0.43%
2021/04/26	3	69.20	1	69.20	69.00	2	3,456	0.06%
2021/04/23	4	68.95	2	69.25	68.80	2	3,462	0.06%
2021/04/22	19	70.20	32	69.87	68.50	-13	3,473	-0.37%
2021/04/21	6	72.25	9	72.10	71.80	-3	3,441	-0.09%
2021/04/20	10	72.87	12	72.58	73.20	-2	3,452	-0.06%
2021/04/19	3	70.60	3	70.37	70.30	0	3,435	0.00%
2021/04/16	5	70.58	16	70.45	69.70	-11	3,654	-0.30%
2021/04/15	11	69.89	1.1	69.57	70.60	9.9	3,737	0.26%
2021/04/14	7	70.83	26	70.49	69.60	-19	3,748	-0.51%
2021/04/13	17	72.35	10.1	72.21	70.60	6.9	3,731	0.18%
2021/04/12	43	76.31	80	76.40	74.90	-37	3,660	-1.01%
2021/04/09	77.1	75.17	61	75.18	74.80	16.1	3,529	0.46%
2021/04/08	79.2	73.61	108	73.41	74.50	-28.8	3,342	-0.86%	大賣/
2021/04/07	30	69.92	15	70.21	70.30	15	3,081	0.49%
2021/04/06	21.1	69.39	31	69.56	69.90	-9.9	3,078	-0.32%
2021/04/01	5	67.88	4	67.68	68.20	1	3,004	0.03%
2021/03/31	2	67.50	3	67.70	67.40	-1	3,007	-0.03%
2021/03/30	4	68.23	4	68.23	68.00	0	3,170	0.00%
2021/03/29	12	67.97	17	68.21	68.00	-5	3,158	-0.16%
2021/03/26	0	0.00	1	67.20	67.10	-1	3,138	-0.03%
2021/03/25	4.1	65.96	2	65.95	65.80	2.1	3,161	0.07%
2021/03/24	6	67.22	1	67.10	67.10	5	3,182	0.16%
2021/03/23	6	68.17	7	67.56	67.60	-1	3,249	-0.03%
2021/03/22	32	67.24	32	66.99	68.20	0	3,243	0.00%
2021/03/19	5	65.02	3	65.27	65.00	2	3,258	0.06%
2021/03/18	1	66.00	1	66.40	65.70	0	3,367	0.00%
2021/03/17	3	65.53	18	65.86	65.90	-15	3,615	-0.41%
2021/03/16	23	66.63	14	66.48	66.00	9	3,957	0.23%
2021/03/15	3	64.63	2	64.70	65.30	1	4,366	0.02%
2021/03/12	11	65.18	3	64.60	64.80	8	4,388	0.18%
2021/03/11	30.1	65.83	12	65.65	65.10	18.1	4,451	0.41%
2021/03/10	2.1	63.40	0	0.00	63.20	2.1	4,422	0.05%
2021/03/09	8.2	63.48	7	63.64	63.30	1.2	4,489	0.03%
2021/03/08	2.6	65.58	0	0.00	64.50	2.6	4,512	0.06%
2021/03/05	7	66.30	7	66.57	66.40	0	4,685	0.00%
2021/03/04	7	66.37	5	67.26	66.30	2	4,720	0.04%
2021/03/03	6	66.82	3	66.43	67.10	3	4,717	0.06%
2021/03/02	3	67.30	3	66.33	65.50	0	4,733	0.00%
2021/02/26	2.3	67.06	16	67.19	67.00	-13.7	4,836	-0.28%
2021/02/25	3	68.13	8	68.20	67.90	-5	4,996	-0.10%
2021/02/24	8	68.54	14	69.14	67.40	-6	5,040	-0.12%
2021/02/23	6	68.53	6	69.08	69.00	0	5,273	0.00%
2021/02/22	42	69.17	28	68.94	69.00	14	5,389	0.26%
2021/02/19	17	66.78	22	66.67	67.00	-5	5,353	-0.09%
2021/02/18	5	64.54	1	64.90	64.80	4	5,343	0.07%
2021/02/17	16	64.56	12	64.36	64.50	4	5,434	0.07%
2021/02/05	0	0.00	3	61.60	61.60	-3	5,467	-0.05%
2021/02/04	1	61.90	5	61.42	60.90	-4	5,622	-0.07%
2021/02/03	1	60.80	1	61.20	60.40	0	6,063	0.00%
2021/02/02	0	0.00	1	60.70	60.90	-1	6,240	-0.02%
2021/02/01	6	59.38	16	58.96	59.90	-10	6,368	-0.16%
2021/01/29	4	61.15	4	61.68	60.40	0	6,507	0.00%
2021/01/28	4	62.00	1	61.90	61.80	3	6,655	0.05%
2021/01/27	0	0.00	4	62.90	63.10	-4	7,332	-0.05%
2021/01/26	2	64.40	1	64.60	62.80	1	7,666	0.01%
2021/01/25	4	64.48	2	63.85	63.70	2	7,649	0.03%
2021/01/22	1	62.00	7	62.23	63.30	-6	7,619	-0.08%
2021/01/21	8	62.13	10	62.22	61.30	-2	7,605	-0.03%
2021/01/20	24	63.99	43	63.17	62.80	-19	7,577	-0.25%
2021/01/19	0	0.00	1	66.80	66.20	-1	7,534	-0.01%
2021/01/18	1	66.10	3	65.63	66.00	-2	7,539	-0.03%
2021/01/15	1	68.10	5	67.00	67.00	-4	7,514	-0.05%
2021/01/14	8	68.23	11	68.69	69.00	-3	7,467	-0.04%
2021/01/13	15	68.33	32	68.11	68.30	-17	7,433	-0.23%
2021/01/12	30	68.48	7	67.47	67.20	23	7,388	0.31%
2021/01/11	136	70.38	77	70.29	68.90	59	7,324	0.81%	大買/
2021/01/08	7	67.26	5	67.22	67.60	2	7,102	0.03%
2021/01/07	2	65.80	3	65.87	65.40	-1	6,988	-0.01%
2021/01/06	11	65.59	3	65.87	64.90	8	6,963	0.11%
2021/01/05	3	66.87	8	67.48	67.00	-5	6,910	-0.07%
2021/01/04	6	66.35	4	66.40	66.20	2	6,848	0.03%
2020/12/31	4	67.50	4	66.90	66.60	0	6,834	0.00%
2020/12/30	11	67.32	10	67.03	67.30	1	6,800	0.01%
2020/12/29	23	66.87	22	67.39	66.70	1	6,763	0.01%
2020/12/28	7	65.94	12	66.00	65.80	-5	6,659	-0.08%
2020/12/25	1	66.40	12	66.21	65.80	-11	6,631	-0.17%
2020/12/24	38	67.76	31	67.84	66.10	7	6,638	0.11%
2020/12/23	2	64.30	0	0.00	64.80	2	6,457	0.03%
2020/12/22	6	64.85	8	65.13	63.50	-2	6,439	-0.03%
2020/12/21	6	64.62	11	64.47	64.60	-5	6,415	-0.08%
2020/12/18	4	65.13	2	65.50	65.00	2	6,365	0.03%
2020/12/17	20	65.84	6.1	66.08	66.50	14	6,316	0.22%
2020/12/16	5	67.74	6	67.77	67.30	-1	6,240	-0.02%
2020/12/15	18	68.42	50	68.78	66.30	-32	6,205	-0.52%
2020/12/14	18.2	71.68	18	71.43	70.70	0.2	6,088	0.00%
2020/12/11	50	71.57	23	70.62	71.60	27	6,031	0.45%
2020/12/10	50.1	71.23	43	70.95	70.00	7.1	5,796	0.12%
2020/12/09	145	69.86	141	70.15	70.20	4	5,449	0.07%	大買/大賣/
2020/12/08	3	65.30	6	65.55	65.50	-3	4,990	-0.06%
2020/12/07	13	65.83	6.1	65.29	65.20	6.9	4,955	0.14%
2020/12/04	24	65.32	110	65.29	66.00	-86	4,874	-1.76%	大賣/
2020/12/03	28	65.78	44	65.65	65.30	-16	4,855	-0.33%
2020/12/02	21	65.01	17	64.87	64.80	4	4,781	0.08%
2020/12/01	146	66.51	44	66.11	65.80	102	4,740	2.15%	大買/鉅額交易
2020/11/30	11	64.69	0	0.00	64.30	11	4,559	0.24%
2020/11/27	7	64.27	40	63.56	64.30	-33	4,527	-0.73%
2020/11/26	3	63.73	8	64.15	64.30	-5	4,548	-0.11%
2020/11/25	5.1	64.41	42	64.24	63.30	-36.9	4,518	-0.82%
2020/11/24	39	66.80	26	66.67	65.00	13	4,402	0.30%
2020/11/23	10	66.21	34	66.12	66.40	-24	4,245	-0.56%
2020/11/20	83	67.75	106	67.38	66.10	-23	4,237	-0.54%	大賣/
2020/11/19	50	65.09	30	66.12	66.40	20	3,957	0.51%
2020/11/18	13	64.22	7	64.21	64.20	6	3,780	0.16%
2020/11/17	49	63.37	48	63.21	62.80	1	3,707	0.03%
2020/11/16	21	64.92	27	65.20	64.10	-6	3,670	-0.16%
2020/11/13	57	65.13	18	64.59	64.50	39	3,596	1.08%
2020/11/12	36	64.47	16	64.51	64.20	20	3,501	0.57%
2020/11/11	135.1	64.68	118	65.18	63.90	17.1	3,355	0.51%	大買/大賣/
2020/11/10	23	61.16	29	61.41	61.90	-6	2,916	-0.21%
2020/11/09	19	61.26	23	61.27	60.60	-4	2,751	-0.15%
2020/11/06	40	60.98	51	60.63	60.10	-11	2,648	-0.42%
2020/11/05	19	60.49	19.1	60.29	61.50	-0.1	2,593	0.00%
2020/11/04	175.1	59.95	150	60.12	60.90	25.1	2,456	1.02%	大買/大賣/
2020/11/03	16	57.18	36	58.50	58.70	-20	1,875	-1.07%
2020/10/29	1	52.90	1	52.90	53.10	0	1,875	0.00%
2020/10/28	2	54.50	0	0.00	54.00	2	1,883	0.11%
2020/10/27	0	0.00	1	55.40	55.40	-1	1,880	-0.05%
2020/10/26	2	55.70	3	55.63	55.80	-1	1,880	-0.05%
2020/10/22	1	54.30	0	0.00	54.20	1	1,880	0.05%
2020/10/21	2	55.80	1	55.80	54.70	1	1,894	0.05%
2020/10/20	8	55.25	2	55.45	55.30	6	1,901	0.32%
2020/10/19	2	55.40	1	54.80	54.70	1	1,894	0.05%
2020/10/16	5	54.66	9	55.27	54.10	-4	1,897	-0.21%
2020/10/15	2	54.30	3	54.20	54.20	-1	1,874	-0.05%
2020/10/12	1	54.20	4	53.60	53.00	-3	1,859	-0.16%
2020/10/08	1	53.90	2	54.30	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	1	53.70	53.40	-1	1,878	-0.05%
2020/10/06	3	53.40	9	53.30	53.50	-6	1,901	-0.32%
2020/10/05	0	0.00	3	53.10	52.90	-3	1,937	-0.15%
2020/09/30	3	52.30	1	52.60	52.90	2	1,956	0.10%
2020/09/29	16	54.07	12	53.73	52.10	4	1,989	0.20%
2020/09/28	0	0.00	1	51.40	51.50	-1	2,020	-0.05%
2020/09/25	4	51.15	2	50.95	50.80	2	2,054	0.10%
2020/09/24	2	51.95	0	0.00	51.70	2	2,058	0.10%
2020/09/23	2	53.35	0	0.00	53.10	2	2,056	0.10%
2020/09/22	0	0.00	2	53.60	53.60	-2	2,063	-0.10%
2020/09/21	4	55.00	1	54.80	54.20	3	2,082	0.14%
2020/09/18	14	56.24	9	56.26	55.40	5	2,081	0.24%
2020/09/17	1	55.50	1	56.00	55.50	0	2,063	0.00%
2020/09/16	24	55.63	13	55.55	55.30	11	2,061	0.53%
2020/09/15	1	54.40	2	55.10	55.00	-1	2,007	-0.05%
2020/09/14	3	53.97	6	54.35	54.50	-3	2,001	-0.15%
2020/09/11	1	53.10	0	0.00	53.20	1	2,004	0.05%
2020/09/10	1	53.90	1	54.20	53.60	0	2,011	0.00%
2020/09/09	1	53.10	2	53.60	54.30	-1	2,026	-0.05%
2020/09/08	0	0.00	3	54.10	53.70	-3	2,034	-0.15%
2020/09/07	2	53.60	1	53.70	53.20	1	2,046	0.05%
2020/09/04	2	53.25	2	53.30	53.90	0	2,070	0.00%
2020/09/03	4	54.90	2	54.90	54.40	2	2,077	0.10%
2020/09/02	1	55.60	12	55.12	54.80	-11	2,096	-0.52%
2020/09/01	2	55.50	11	55.41	55.50	-9	2,127	-0.42%
2020/08/31	2	54.60	1	54.50	54.00	1	2,184	0.05%
2020/08/28	0	0.00	1	54.20	54.10	-1	2,332	-0.04%
2020/08/27	20	54.05	17	54.32	53.70	3	2,341	0.13%
2020/08/26	18	54.28	16	54.39	54.10	2	2,335	0.09%
2020/08/25	11	52.40	1	52.50	52.20	10	2,313	0.43%
2020/08/21	4	51.58	3	52.27	51.80	1	2,312	0.04%
2020/08/20	10	52.21	5	50.88	51.00	5	2,321	0.22%
2020/08/19	8	54.66	11	55.13	54.40	-3	2,296	-0.13%
2020/08/18	4	55.13	31	54.99	54.70	-27	2,275	-1.19%
2020/08/17	6	55.98	0	0.00	55.50	6	2,278	0.26%
2020/08/14	0	0.00	1	55.30	55.30	-1	2,269	-0.04%
2020/08/13	10	55.08	0	0.00	54.50	10	2,282	0.44%
2020/08/12	4	55.53	12	55.27	55.20	-8	2,287	-0.35%
2020/08/11	8	57.39	14	57.29	55.80	-6	2,272	-0.26%
2020/08/10	4	56.60	4	56.83	57.50	0	2,196	0.00%
2020/08/07	42	57.52	22	57.45	57.30	20	2,208	0.91%
2020/08/06	20	56.95	56	57.62	56.30	-36	2,128	-1.69%
2020/08/05	65	56.69	26	55.84	56.70	39	2,022	1.93%
2020/08/04	0	0.00	3	51.50	52.00	-3	1,842	-0.16%
2020/08/03	1	50.50	1	51.70	50.50	0	1,865	0.00%
2020/07/31	1	50.70	1	50.60	50.10	0	1,878	0.00%
2020/07/30	3	49.97	0	0.00	50.30	3	1,916	0.16%
2020/07/28	6	50.90	2	50.40	49.50	4	2,084	0.19%
2020/07/27	3	51.43	2	52.25	51.60	1	2,241	0.04%
2020/07/24	1	51.90	0	0.00	51.70	1	2,265	0.04%
2020/07/22	4	52.50	4	53.00	53.10	0	2,402	0.00%
2020/07/21	0	0.00	4	52.45	51.60	-4	2,443	-0.16%
2020/07/20	1	51.60	6	50.75	51.10	-5	2,519	-0.20%
2020/07/17	2	51.85	1	52.10	51.30	1	2,629	0.04%
2020/07/16	0	0.00	6	52.32	52.30	-6	2,682	-0.22%
2020/07/15	2	52.20	13	52.30	51.70	-11	2,739	-0.40%
2020/07/14	2	52.60	0	0.00	52.50	2	2,823	0.07%
2020/07/13	1	55.00	3	54.27	55.10	-2	3,018	-0.07%
2020/07/10	9	55.17	12	54.77	53.90	-3	3,143	-0.10%
2020/07/09	10	55.80	11	56.00	55.90	-1	3,138	-0.03%
2020/07/08	6	57.27	5	57.26	56.80	1	3,152	0.03%
2020/07/07	25	57.69	10	57.39	57.90	15	3,248	0.46%
2020/07/06	1	55.80	5.5	56.25	56.40	-4.5	3,367	-0.13%
2020/07/03	5	54.50	0	0.00	54.50	5	3,486	0.14%
2020/07/02	1	54.70	0	0.00	55.00	1	3,551	0.03%
2020/07/01	0.5	54.40	2	54.30	54.40	-1.5	3,567	-0.04%
2020/06/30	2	53.50	1	54.00	53.80	1	3,573	0.03%
2020/06/29	1	53.80	0	0.00	53.90	1	3,572	0.03%
2020/06/24	1	55.30	1	54.90	54.90	0	3,583	0.00%
2020/06/23	2	55.00	0	0.00	54.70	2	3,628	0.06%
2020/06/18	2	55.00	0	0.00	55.60	2	3,736	0.05%
2020/06/17	6	55.58	1	55.40	55.40	5	3,750	0.13%
2020/06/16	2	55.85	4	56.00	56.00	-2	3,814	-0.05%
2020/06/15	0	0.00	4	54.95	54.50	-4	3,866	-0.10%
2020/06/12	5	54.14	14	53.98	55.40	-9	3,913	-0.23%
2020/06/11	2	56.65	4	57.63	56.20	-2	3,952	-0.05%
2020/06/10	0	0.00	2	58.70	58.40	-2	3,988	-0.05%
2020/06/09	2	58.50	11	58.83	58.50	-9	4,054	-0.22%
2020/06/08	18	59.36	6	58.82	59.00	12	4,095	0.29%
2020/06/05	16	59.16	35	58.91	58.90	-19	4,081	-0.47%
2020/06/04	45	58.75	29	58.29	58.10	16	4,023	0.40%
2020/06/03	15	56.17	16	56.21	56.20	-1	3,911	-0.03%
2020/06/02	0	0.00	6	55.68	55.80	-6	3,911	-0.15%
2020/06/01	25	56.33	13	56.08	56.10	12	3,922	0.31%
2020/05/28	2	55.10	0	0.00	54.30	2	3,969	0.05%
2020/05/27	3	55.50	0	0.00	55.50	3	4,009	0.07%
2020/05/26	2	56.25	10	55.85	54.90	-8	4,076	-0.20%
2020/05/25	4	53.95	2	54.60	55.30	2	4,121	0.05%
2020/05/22	11	55.21	31	54.91	54.30	-20	4,210	-0.48%
2020/05/21	1	56.50	0	0.00	55.90	1	4,225	0.02%
2020/05/20	30	56.88	1	57.40	55.80	29	4,278	0.68%
2020/05/19	3	55.60	1	55.80	55.80	2	4,295	0.05%
2020/05/18	2	54.70	1	55.20	54.20	1	4,394	0.02%
2020/05/15	1	56.20	3	55.53	55.60	-2	4,578	-0.04%
2020/05/14	0	0.00	4	57.73	56.10	-4	4,569	-0.09%
2020/05/13	3	58.37	8	57.71	58.40	-5	4,561	-0.11%
2020/05/12	4	57.95	4	58.25	57.90	0	4,570	0.00%
2020/05/11	2	58.40	0	0.00	58.20	2	4,593	0.04%
2020/05/08	1	58.50	8	57.89	57.50	-7	4,647	-0.15%
2020/05/07	1	58.40	1	58.50	58.70	0	4,641	0.00%
2020/05/06	9	58.97	1	59.10	58.40	8	4,650	0.17%
2020/05/05	30	60.66	29	60.01	59.00	1	4,665	0.02%
2020/05/04	1	57.60	6	58.13	58.40	-5	4,627	-0.11%
2020/04/30	33	60.72	89	60.43	59.80	-56	4,720	-1.19%
2020/04/29	10	57.98	28	58.08	58.30	-18	4,621	-0.39%
2020/04/28	42	58.35	7	57.76	57.50	35	4,640	0.75%
2020/04/27	58	57.71	25	57.20	57.50	33	4,619	0.71%
2020/04/24	6	57.07	1	56.50	56.50	5	4,558	0.11%
2020/04/23	16	57.07	9	56.73	56.50	7	4,548	0.15%
2020/04/22	23	56.01	11	56.56	57.20	12	4,547	0.26%
2020/04/21	6	55.35	4	55.85	54.80	2	4,497	0.04%
2020/04/20	21	56.81	18	56.91	56.90	3	4,586	0.07%
2020/04/17	9	57.07	17	56.24	55.70	-8	4,595	-0.17%
2020/04/16	27	57.53	17	57.28	57.00	10	4,567	0.22%
2020/04/15	12	54.96	14	55.43	56.90	-2	4,479	-0.04%
2020/04/14	2	51.80	2	51.70	51.80	0	4,516	0.00%
2020/04/13	6	51.32	5	50.42	50.20	1	4,737	0.02%
2020/04/10	14	52.92	13	52.78	51.80	1	4,886	0.02%
2020/04/09	71	52.29	63	51.76	51.60	8	5,264	0.15%
2020/04/08	26	48.08	36	49.33	50.70	-10	5,168	-0.19%
2020/04/07	17	45.84	11	46.35	46.10	6	5,205	0.12%
2020/03/30	0	0.00	1	41.25	42.00	-1	6,628	-0.02%
2020/03/27	3	42.55	3	43.07	41.80	0	6,880	0.00%
2020/03/26	1	41.05	1	41.55	42.05	0	6,853	0.00%
2020/03/25	5	42.64	1	43.00	42.00	4	6,947	0.06%
2020/03/24	5	39.80	2	40.60	40.35	3	6,946	0.04%
2020/03/23	1	37.00	1	36.80	37.60	0	6,914	0.00%
2020/03/20	14	37.80	5	38.09	38.65	9	6,902	0.13%
2020/03/19	3	36.28	3	35.20	35.15	0	6,846	0.00%
2020/03/18	1	41.50	7	40.38	39.05	-6	6,788	-0.09%
2020/03/17	6	42.93	8	41.55	41.00	-2	6,745	-0.03%
2020/03/16	5	46.18	7	45.75	43.80	-2	6,691	-0.03%
2020/03/13	5	46.28	3.2	46.76	47.20	1.8	6,648	0.03%
2020/03/12	8	51.80	8	53.21	51.30	0	6,626	0.00%
2020/03/11	4	58.38	0	0.00	56.70	4	6,598	0.06%
2020/03/10	8	56.48	1	56.50	58.90	7	6,611	0.11%
2020/03/09	2	58.35	1	57.50	57.40	1	6,692	0.01%
2020/03/06	0	0.00	1	60.50	60.20	-1	6,939	-0.01%
2020/03/05	2	61.15	0	0.00	61.20	2	6,938	0.03%
2020/03/04	2	59.95	0	0.00	60.20	2	6,922	0.03%
2020/03/03	10	62.40	0	0.00	61.10	10	6,896	0.14%
2020/03/02	7	61.29	2	61.05	61.50	5	6,899	0.07%
2020/02/27	10	61.86	7	62.31	60.60	3	6,896	0.04%
2020/02/26	13	64.30	19	64.65	64.60	-6	6,821	-0.09%
2020/02/25	7	67.04	15	65.99	66.70	-8	6,763	-0.12%
2020/02/24	9	66.06	2	66.05	66.10	7	6,677	0.10%
2020/02/21	4	67.63	5	67.34	66.70	-1	6,655	-0.02%
2020/02/20	11	67.93	17	67.25	67.00	-6	6,595	-0.09%
2020/02/19	29	67.29	40	67.58	67.60	-11	6,554	-0.17%
2020/02/18	31	67.24	40	66.90	68.00	-9	6,440	-0.14%
2020/02/17	3	65.07	1	65.30	64.80	2	6,253	0.03%
2020/02/14	0	0.00	2	65.35	65.20	-2	6,305	-0.03%
2020/02/13	0	0.00	1	65.10	64.40	-1	6,280	-0.02%
2020/02/12	5	65.08	7	65.14	65.50	-2	6,278	-0.03%
2020/02/11	21	65.71	21.6	65.30	65.20	-0.6	6,244	-0.01%
2020/02/10	0	0.00	1	63.00	64.00	-1	6,183	-0.02%
2020/02/07	2	64.40	30	63.91	63.60	-28	6,187	-0.45%
2020/02/06	14	65.01	11	64.50	64.50	3	6,158	0.05%
2020/02/05	22	65.03	21	64.54	64.00	1	6,112	0.02%
2020/02/04	27	63.95	25	64.91	65.20	2	6,057	0.03%
2020/02/03	37	59.51	18	59.42	60.50	19	5,954	0.32%
2020/01/31	22	61.81	23	62.04	61.30	-1	5,894	-0.02%
2020/01/30	6	62.88	1	62.50	62.40	5	5,865	0.09%
2020/01/20	12	69.57	2	69.70	69.30	10	5,826	0.17%
2020/01/17	2	70.80	10	70.66	69.70	-8	5,830	-0.14%
2020/01/16	30	70.44	22	70.32	70.20	8	5,867	0.14%
2020/01/15	20	69.89	20	70.25	69.40	0	5,798	0.00%
2020/01/14	37	70.46	26	70.43	70.50	11	5,765	0.19%
2020/01/13	9	67.42	31	67.88	68.30	-22	5,727	-0.38%
2020/01/10	15	68.69	14	68.41	68.30	1	5,671	0.02%
2020/01/09	18	70.01	22	70.12	68.70	-4	5,628	-0.07%
2020/01/08	39	68.82	46	68.28	68.90	-7	5,564	-0.13%
2020/01/07	28	68.51	17	68.86	67.00	11	5,492	0.20%
2020/01/06	48	72.56	50	72.20	72.50	-2	5,285	-0.04%
2020/01/03	104	73.86	125	73.71	72.00	-21	5,151	-0.41%	大買/大賣/
2020/01/02	32	70.90	17	70.40	70.60	15	4,706	0.32%
2019/12/31	43	72.00	34	71.65	71.10	9	4,680	0.19%
2019/12/30	120	71.92	108	71.88	72.10	12	4,579	0.26%	大買/大賣/
2019/12/27	66	69.05	54	69.16	69.70	12	4,286	0.28%
2019/12/26	95	68.63	108	67.81	66.90	-13	4,099	-0.32%	大賣/
2019/12/25	129	65.78	122	65.83	67.60	7	4,031	0.17%	大買/大賣/
2019/12/24	47	62.66	51	62.46	62.60	-4	3,940	-0.10%
2019/12/23	3	60.60	3	60.30	60.50	0	3,961	0.00%
2019/12/20	56	61.55	31	61.54	60.70	25	3,944	0.63%
2019/12/19	13	60.48	12	60.18	60.40	1	3,818	0.03%
2019/12/17	1	59.40	6	59.35	59.10	-5	3,754	-0.13%
2019/12/16	2	59.00	0	0.00	59.50	2	3,745	0.05%
2019/12/12	3	58.90	0	0.00	58.70	3	3,761	0.08%
2019/12/11	0	0.00	1	59.90	59.40	-1	3,745	-0.03%
2019/12/10	4	59.93	6	59.65	59.30	-2	3,738	-0.05%
2019/12/09	18	60.84	21	61.00	60.40	-3	3,723	-0.08%
2019/12/06	9	60.62	10	60.52	60.40	-1	3,669	-0.03%
2019/12/05	4	60.40	8	60.66	60.00	-4	3,643	-0.11%
2019/12/04	14	60.51	12	60.65	60.00	2	3,623	0.06%
2019/12/03	44	60.38	27	61.11	60.50	17	3,554	0.48%
2019/12/02	1	57.40	1	57.50	57.10	0	3,278	0.00%
2019/11/29	0	0.00	2	56.90	56.70	-2	3,289	-0.06%
2019/11/28	1	57.70	3	57.53	57.20	-2	3,378	-0.06%
2019/11/27	5	57.76	1	57.60	58.10	4	3,546	0.11%
2019/11/26	6	57.52	3	57.43	57.20	3	3,513	0.09%
2019/11/22	1	54.50	0	0.00	55.00	1	3,514	0.03%
2019/11/21	6	54.65	8	54.58	54.70	-2	3,549	-0.06%
2019/11/20	0	0.00	2	56.10	55.40	-2	3,538	-0.06%
2019/11/19	0	0.00	2	57.00	56.60	-2	3,542	-0.06%
2019/11/18	0	0.00	1	56.90	56.60	-1	3,543	-0.03%
2019/11/15	4	56.63	0	0.00	56.80	4	3,554	0.11%
2019/11/14	4	56.60	0	0.00	56.60	4	3,565	0.11%
2019/11/13	7	58.14	7	57.47	57.20	0	3,560	0.00%
2019/11/12	4	55.45	4	55.58	55.90	0	3,506	0.00%
2019/11/11	0	0.00	9	55.24	54.70	-9	3,513	-0.26%
2019/11/07	0	0.00	3	57.73	57.50	-3	3,502	-0.09%
2019/11/06	4	59.58	7	58.69	58.80	-3	3,506	-0.09%
2019/11/05	2	58.85	3	58.90	58.70	-1	3,522	-0.03%
2019/11/04	1	58.90	11	58.75	58.70	-10	3,549	-0.28%
2019/11/01	2	58.90	4	58.63	58.70	-2	3,585	-0.06%
2019/10/31	6	61.15	4	60.90	59.90	2	3,564	0.06%
2019/10/30	2	60.60	5	60.14	60.20	-3	3,557	-0.08%
2019/10/29	4	60.58	7	60.56	59.80	-3	3,573	-0.08%
2019/10/28	3	61.17	7	60.90	60.90	-4	3,698	-0.11%
2019/10/25	2	62.00	5	61.42	61.30	-3	3,693	-0.08%
2019/10/24	11	62.15	12	62.04	62.00	-1	3,672	-0.03%
2019/10/23	0	0.00	4	60.75	60.80	-4	3,605	-0.11%
2019/10/22	11	61.09	3	60.87	60.70	8	3,608	0.22%
2019/10/21	41	61.59	51	61.46	61.50	-10	3,595	-0.28%
2019/10/18	10	59.71	5.3	59.63	59.70	4.7	3,504	0.13%
2019/10/17	5	59.98	3	59.43	59.90	2	3,499	0.06%
2019/10/16	11	59.83	31	59.76	59.40	-20	3,496	-0.57%
2019/10/15	53	61.76	26	61.60	61.20	27	3,445	0.78%
2019/10/14	22	61.40	32	60.96	60.90	-10	3,342	-0.30%
2019/10/09	8	60.03	9	60.60	60.80	-1	3,319	-0.03%
2019/10/08	19	60.86	5	60.72	59.80	14	3,280	0.43%
2019/10/07	21	61.12	41	61.22	60.50	-20	3,234	-0.62%
2019/10/04	31	60.45	23	61.07	60.40	8	3,199	0.25%
2019/10/03	11	59.82	22	59.78	60.30	-11	3,164	-0.35%
2019/10/02	75	60.89	80	60.77	60.80	-5	3,158	-0.16%
2019/10/01	119.3	62.23	104	62.23	61.70	15.3	3,055	0.50%	大買/大賣/
2019/09/27	128	58.83	120	58.97	59.70	8	2,837	0.28%	大買/大賣/
2019/09/26	37	57.15	53	57.32	56.80	-16	2,554	-0.63%
2019/09/24	3	54.77	1	54.50	54.50	2	2,353	0.08%
2019/09/20	0	0.00	3	54.60	54.40	-3	2,380	-0.13%
2019/09/18	1	54.80	1	54.40	54.60	0	2,424	0.00%
2019/09/17	6	55.13	5	55.72	54.80	1	2,495	0.04%
2019/09/12	1	54.90	2	55.10	54.40	-1	2,709	-0.04%
2019/09/11	2	54.05	2	53.75	54.30	0	2,733	0.00%
2019/09/10	3	53.53	1	53.80	53.50	2	2,749	0.07%
2019/09/09	2	54.10	3	53.70	53.60	-1	2,785	-0.04%
2019/09/06	3	54.63	4	55.30	54.40	-1	2,813	-0.04%
2019/09/05	19	56.41	7	56.50	55.40	12	2,799	0.43%
2019/09/04	3	55.23	3	55.00	55.00	0	2,758	0.00%
2019/09/03	2	55.00	6	55.00	54.90	-4	2,772	-0.14%
2019/09/02	24	55.93	21	56.00	55.70	3	2,768	0.11%
2019/08/30	25	53.84	15	54.71	55.50	10	2,728	0.37%
2019/08/29	4	50.63	1	50.40	50.80	3	2,588	0.12%
2019/08/28	12	51.04	7	50.84	51.00	5	2,681	0.19%
2019/08/27	4	50.43	1	50.10	49.95	3	2,687	0.11%
2019/08/26	4	50.30	1	50.90	50.40	3	2,699	0.11%
2019/08/22	0	0.00	1	53.50	53.40	-1	2,760	-0.04%
2019/08/20	6	55.03	5	54.40	54.10	1	2,937	0.03%
2019/08/16	1	53.00	15	52.97	53.30	-14	3,011	-0.46%
2019/08/15	19	52.34	3	52.87	52.30	16	3,164	0.51%
2019/08/14	1	55.00	23	54.33	53.90	-22	3,327	-0.66%
2019/08/13	8	54.29	4	54.75	54.10	4	3,330	0.12%
2019/08/12	0	0.00	1	55.21	55.30	-1	3,338	-0.03%
2019/08/08	6	54.87	6	54.55	54.80	0	3,355	0.00%
2019/08/07	10	55.53	6	54.80	54.10	4	3,384	0.12%
2019/08/06	3	55.83	4	56.00	56.70	-1	3,379	-0.03%
2019/08/05	9	60.54	3	60.77	58.70	6	3,380	0.18%
2019/08/02	2	61.55	1	62.00	61.50	1	3,378	0.03%
2019/08/01	2	62.85	2	63.05	63.00	0	3,399	0.00%
2019/07/31	5	63.60	13	63.02	62.80	-8	3,433	-0.23%
2019/07/30	26	63.98	30	63.93	63.30	-4	3,413	-0.12%
2019/07/26	1	62.20	0	0.00	62.00	1	3,304	0.03%
2019/07/25	1	61.50	2	61.55	62.00	-1	3,310	-0.03%
2019/07/24	2	61.95	1	62.00	61.70	1	3,357	0.03%
2019/07/23	1	61.50	6	60.80	61.10	-5	3,424	-0.15%
2019/07/22	6	60.57	1	60.30	60.20	5	3,426	0.15%
2019/07/19	1	61.80	0	0.00	61.20	1	3,447	0.03%
2019/07/18	7	61.23	8	61.25	61.00	-1	3,461	-0.03%
2019/07/17	1	62.60	2	62.45	62.40	-1	3,486	-0.03%
2019/07/16	7	63.40	0	0.00	63.10	7	3,515	0.20%
2019/07/15	3	62.60	0	0.00	62.70	3	3,559	0.08%
2019/07/11	2	64.30	3	63.70	63.30	-1	3,844	-0.03%
2019/07/10	7	63.59	4	63.58	63.70	3	3,869	0.08%
2019/07/09	6	67.27	19	67.31	67.10	-13	3,870	-0.34%
2019/07/08	0	0.00	16	68.34	68.30	-16	3,891	-0.41%
2019/07/05	0	0.00	4	70.43	70.30	-4	4,010	-0.10%
2019/07/04	35	70.19	37	70.22	70.10	-2	4,133	-0.05%
2019/07/03	26	68.41	19	68.37	68.10	7	4,279	0.16%
2019/07/02	2	68.20	5	68.16	67.70	-3	4,259	-0.07%
2019/07/01	16	67.76	2	68.00	67.80	14	4,317	0.32%
2019/06/28	1	66.50	1	66.50	66.50	0	4,294	0.00%
2019/06/27	3	66.63	0	0.00	66.60	3	4,358	0.07%
2019/06/25	7	67.83	10	66.65	66.30	-3	4,476	-0.07%
2019/06/24	1	67.20	25	67.53	67.60	-24	4,471	-0.54%
2019/06/21	1	66.30	2	66.15	66.00	-1	4,425	-0.02%
2019/06/20	61	66.94	60	66.96	66.50	1	4,435	0.02%
2019/06/19	7	64.57	0	0.00	64.50	7	4,492	0.16%
2019/06/18	13	63.86	25	64.30	63.60	-12	4,496	-0.27%
2019/06/17	12	64.07	12	64.49	64.90	0	4,512	0.00%
2019/06/14	24	63.66	8	63.69	63.50	16	4,501	0.36%
2019/06/13	0	0.00	3	62.30	62.40	-3	4,489	-0.07%
2019/06/12	0	0.00	2	63.00	62.90	-2	4,576	-0.04%
2019/06/11	1	63.00	6	63.13	63.40	-5	4,600	-0.11%
2019/06/10	3	62.77	1	62.90	62.90	2	4,604	0.04%
2019/06/06	6	61.83	2	62.05	61.80	4	4,652	0.09%
2019/06/05	5	65.10	15	64.21	64.10	-10	4,644	-0.22%
2019/06/04	23	65.88	15	65.54	65.10	8	4,667	0.17%
2019/06/03	8	64.49	7	64.47	64.40	1	4,618	0.02%
2019/05/31	3.6	63.93	7	64.16	63.80	-3.4	4,631	-0.07%
2019/05/30	5	63.74	7	63.34	63.90	-2	4,632	-0.04%
2019/05/29	6	63.47	9	63.67	63.50	-3	4,663	-0.06%
2019/05/28	8	62.91	6	63.02	62.70	2	4,810	0.04%
2019/05/27	12	65.88	12	65.90	65.20	0	4,898	0.00%
2019/05/24	5	64.62	13	64.42	64.40	-8	4,895	-0.16%
2019/05/23	3	64.77	7	64.83	64.10	-4	5,218	-0.08%
2019/05/22	63	67.14	53	67.50	65.90	10	5,268	0.19%
2019/05/21	70	63.89	55	64.42	66.00	15	5,385	0.28%
2019/05/20	3	61.97	2	61.90	61.40	1	5,363	0.02%
2019/05/17	10	61.32	10	61.92	61.60	0	5,665	0.00%
2019/05/16	15	61.37	1	61.40	61.40	14	5,849	0.24%
2019/05/15	27	62.45	4	63.10	63.50	23	6,244	0.37%
2019/05/14	0	0.00	5	57.00	60.40	-5	6,722	-0.07%
2019/05/13	4	60.80	17	60.50	60.10	-13	6,998	-0.19%
2019/05/10	4	63.33	1	62.70	62.70	3	6,989	0.04%
2019/05/09	7	64.21	20	63.39	63.60	-13	6,969	-0.19%
2019/05/08	4	66.23	3	66.67	66.20	1	6,954	0.01%
2019/05/07	2	69.05	0	0.00	68.80	2	6,982	0.03%
2019/05/06	4	69.10	2	68.50	68.20	2	7,101	0.03%
2019/05/03	3	70.37	3	71.00	71.00	0	7,100	0.00%
2019/05/02	2	69.70	8	69.80	70.00	-6	7,104	-0.08%
2019/04/30	17	68.77	16	69.11	69.70	1	7,143	0.01%
2019/04/29	33	69.02	32	69.25	69.00	1	7,263	0.01%
2019/04/26	2	72.65	6	72.18	72.20	-4	7,232	-0.06%
2019/04/25	15	72.21	4	72.20	72.90	11	7,294	0.15%
2019/04/24	3	73.60	34	73.01	73.20	-31	7,325	-0.42%
2019/04/23	2	74.45	2	73.80	73.60	0	7,418	0.00%
2019/04/22	5	76.42	7	75.76	75.70	-2	7,419	-0.03%
2019/04/19	6	76.60	5	76.62	76.00	1	7,626	0.01%
2019/04/18	30	77.35	22	76.50	75.60	8	7,724	0.10%
2019/04/17	13	77.46	33	77.37	76.80	-20	7,822	-0.26%
2019/04/16	7	76.20	10	76.10	75.70	-3	7,674	-0.04%
2019/04/15	16	75.43	3	75.47	75.60	13	7,676	0.17%
2019/04/12	12	76.70	9	75.82	75.00	3	7,733	0.04%
2019/04/11	17	77.76	30	78.18	76.60	-13	7,723	-0.17%
2019/04/10	37	77.91	22	77.36	76.80	15	7,584	0.20%
2019/04/09	89	77.42	78	77.61	76.60	11	7,474	0.15%
2019/04/08	26	74.70	11	74.26	73.60	15	7,278	0.21%
2019/04/03	9	74.04	9	74.23	74.40	0	7,305	0.00%
2019/04/02	2	72.95	4	72.95	72.60	-2	7,269	-0.03%
2019/04/01	4	74.30	24	72.76	73.20	-20	7,294	-0.27%
2019/03/29	20	74.78	15	74.50	74.00	5	7,264	0.07%
2019/03/28	10	73.12	0	0.00	73.10	10	7,276	0.14%
2019/03/27	20	72.99	26	73.40	73.40	-6	7,382	-0.08%
2019/03/26	4	73.00	2	72.30	72.30	2	7,429	0.03%
2019/03/25	3	72.17	13	72.58	72.00	-10	7,489	-0.13%
2019/03/22	120	75.07	66	75.43	74.70	54	7,512	0.72%	大買/
2019/03/21	14	72.78	16	72.59	72.80	-2	7,397	-0.03%
2019/03/19	8	71.94	8	71.61	71.30	0	7,632	0.00%
2019/03/18	1	71.80	2	72.35	71.90	-1	7,771	-0.01%
2019/03/15	20	72.48	21	72.42	71.60	-1	7,938	-0.01%
2019/03/14	14	71.65	27	71.43	71.00	-13	8,057	-0.16%
2019/03/13	4	72.00	6	71.82	71.90	-2	8,353	-0.02%
2019/03/12	10	72.18	2	72.15	71.70	8	8,516	0.09%
2019/03/11	6	71.02	7	70.34	71.50	-1	8,893	-0.01%
2019/03/08	7	69.41	9	69.44	69.60	-2	8,968	-0.02%
2019/03/07	9	70.79	9	71.01	70.50	0	9,192	0.00%
2019/03/06	3	73.03	10	73.08	72.40	-7	9,738	-0.07%
2019/03/04	2	72.40	3	72.87	73.60	-1	10,311	-0.01%
2019/02/27	47	72.58	43	72.71	71.80	4	10,333	0.04%
2019/02/26	20	77.13	24	77.60	76.30	-4	10,247	-0.04%
2019/02/25	22	77.48	10	77.00	76.50	12	10,412	0.12%
2019/02/22	101	78.90	86	78.78	77.10	15	10,600	0.14%	大買/
2019/02/21	22	77.23	38	77.72	78.10	-16	10,469	-0.15%
2019/02/20	63	78.14	40	78.09	76.70	23	10,503	0.22%
2019/02/19	23	76.90	31	76.43	76.10	-8	10,694	-0.07%
2019/02/18	45	76.75	57	76.94	76.60	-12	10,690	-0.11%
2019/02/15	20	74.21	31	73.61	73.60	-11	10,588	-0.10%
2019/02/14	40	77.01	46	76.67	76.40	-6	10,592	-0.06%
2019/02/13	111	73.95	136	73.93	75.90	-25	10,412	-0.24%	大買/大賣/
2019/02/12	24	66.70	68	66.77	69.00	-44	10,240	-0.43%
2019/02/11	9	62.70	7	62.84	62.80	2	10,454	0.02%
2019/01/30	12	62.25	10	62.60	61.90	2	10,752	0.02%
2019/01/29	6	61.90	3	61.83	62.10	3	11,015	0.03%
2019/01/28	22	63.97	15	64.53	62.80	7	11,318	0.06%
2019/01/25	21	63.65	36	63.49	63.30	-15	11,926	-0.13%
2019/01/24	2	61.95	2	62.60	62.00	0	12,113	0.00%
2019/01/23	4	62.20	8	62.14	62.50	-4	12,250	-0.03%
2019/01/22	22	63.28	14	63.55	62.60	8	12,402	0.06%
2019/01/21	35.3	63.98	33	64.49	63.70	2.3	12,520	0.02%
2019/01/18	6	61.92	0	0.00	62.20	6	12,571	0.05%
2019/01/17	13	62.47	19	62.71	61.20	-6	12,676	-0.05%
2019/01/16	16	61.90	15	62.26	61.80	1	12,751	0.01%
2019/01/15	33	62.20	14	62.14	61.90	19	12,833	0.15%
2019/01/14	4	60.65	3	60.77	60.80	1	12,870	0.01%
2019/01/11	66	62.27	70	61.95	61.00	-4	13,041	-0.03%
2019/01/10	49	61.19	42	60.67	60.60	7	12,973	0.05%
2019/01/09	62.9	61.17	48	60.65	61.90	14.9	13,042	0.11%
2019/01/08	1	57.30	2	57.15	57.30	-1	13,120	-0.01%
2019/01/07	8	56.55	14	56.72	56.60	-6	13,515	-0.04%
2019/01/04	37	55.05	24	55.09	54.90	13	13,604	0.10%
2019/01/03	23	58.16	25	58.35	57.10	-2	13,685	-0.01%
2019/01/02	9	59.90	7	59.56	59.00	2	13,958	0.01%
2018/12/28	6	60.12	5	60.24	59.90	1	14,233	0.01%
2018/12/27	4.5	61.19	5	61.04	60.50	-0.5	14,413	0.00%
2018/12/26	9	61.44	12	61.10	59.00	-3	14,462	-0.02%
2018/12/25	13	60.12	12	60.01	60.10	1	14,485	0.01%
2018/12/24	10	61.51	9	61.79	62.10	1	14,527	0.01%
2018/12/22	4	61.70	5	61.78	61.30	-1	14,512	-0.01%
2018/12/21	14.2	60.85	20	61.26	63.00	-5.8	14,582	-0.04%
2018/12/20	18	60.80	11	61.33	60.00	7	14,517	0.05%
2018/12/19	9	65.03	8	64.48	63.60	1	14,507	0.01%
2018/12/18	12	64.21	14	64.49	63.90	-2	14,503	-0.01%
2018/12/17	14	65.79	15	65.84	65.60	-1	14,519	-0.01%
2018/12/14	55	65.62	43	65.34	65.50	12	14,576	0.08%
2018/12/13	47	67.24	33	67.18	67.10	14	14,561	0.10%
2018/12/12	28	68.67	28	68.77	68.80	0	14,521	0.00%
2018/12/11	48	67.80	48	67.64	66.70	0	14,434	0.00%
2018/12/10	54	66.00	51	65.44	67.20	3	14,491	0.02%
2018/12/07	92	68.64	96	69.06	69.70	-4	14,415	-0.03%
2018/12/06	75	69.64	60	70.40	67.30	15	14,448	0.10%
2018/12/05	48	73.29	66	73.31	73.00	-18	14,263	-0.13%
2018/12/04	72	77.11	52	76.50	75.50	20	14,275	0.14%
2018/12/03	2	75.05	18	76.28	76.40	-16	14,102	-0.11%
2018/11/30	60	69.48	57	69.74	69.50	3	14,155	0.02%
2018/11/29	116	68.22	107	68.27	68.10	9	14,093	0.06%	大買/大賣/
2018/11/28	74	62.91	105	63.44	65.30	-31	13,716	-0.23%	大賣/
2018/11/27	13	59.13	20	59.18	59.40	-7	13,348	-0.05%
2018/11/26	20	58.48	17	58.45	58.60	3	13,347	0.02%
2018/11/23	28	57.58	25	57.22	57.80	3	13,458	0.02%
2018/11/22	53	59.30	36	60.12	57.00	17	13,528	0.13%
2018/11/21	53	59.04	66	58.81	59.40	-13	13,579	-0.10%
2018/11/20	64	57.76	68	57.88	57.30	-4	13,537	-0.03%
2018/11/19	44	57.31	33	57.28	57.10	11	13,560	0.08%
2018/11/16	111	57.21	129	57.29	56.40	-18	13,824	-0.13%	大買/大賣/
2018/11/15	55	54.65	53	54.73	55.00	2	13,509	0.01%
2018/11/14	71.6	55.40	75	55.11	54.00	-3.5	13,510	-0.03%
2018/11/13	109	54.42	99	54.59	55.10	10	13,492	0.07%	大買/
2018/11/12	94	55.53	106	55.60	55.60	-12	13,591	-0.09%	大賣/
2018/11/09	111	57.04	106	57.12	57.70	5	13,746	0.04%	大買/大賣/
2018/11/08	158	59.16	120	59.10	56.20	38	13,654	0.28%	大買/大賣/
2018/11/07	70	55.83	76	55.00	58.80	-6	13,455	-0.04%
2018/11/06	76	56.40	60	56.28	53.50	16	13,424	0.12%
2018/11/05	103	57.37	120	57.18	58.00	-17	13,464	-0.13%	大買/大賣/
2018/11/02	141	57.42	137	58.03	56.40	4	13,495	0.03%	大買/大賣/
2018/11/01	56	52.54	41	52.63	54.60	15	13,223	0.11%
2018/10/31	19	48.67	23	47.94	49.65	-4	13,172	-0.03%
2018/10/30	28	46.12	20	46.15	45.15	8	13,202	0.06%
2018/10/29	68	48.99	69	48.99	48.30	-1	13,405	-0.01%
2018/10/26	26	49.21	30	49.25	49.05	-4	13,523	-0.03%
2018/10/25	37	48.64	24	49.32	47.80	13	13,503	0.10%
2018/10/24	42	54.15	59	53.89	53.00	-17	13,826	-0.12%
2018/10/23	37	56.29	40	56.07	54.70	-3	13,862	-0.02%
2018/10/22	101	57.75	99	57.89	58.40	2	13,929	0.01%	大買/
2018/10/19	65	55.89	64	55.48	57.90	1	14,209	0.01%
2018/10/18	42	57.75	42	57.94	58.00	0	14,162	0.00%
2018/10/17	32	58.37	34	58.50	56.90	-2	14,390	-0.01%
2018/10/16	67	58.37	67	58.08	57.80	0	14,596	0.00%
2018/10/15	80	57.41	69	57.47	57.80	11	14,590	0.08%
2018/10/12	3	52.40	14	52.74	54.90	-11	14,413	-0.08%
2018/10/11	13	50.53	12	51.01	49.95	1	14,518	0.01%
2018/10/09	52	55.21	51	55.71	55.50	1	14,567	0.01%
2018/10/08	16	58.74	13	56.44	56.10	3	14,440	0.02%
2018/10/05	13	65.49	12	64.93	61.90	1	14,459	0.01%
2018/10/04	31	69.16	29	69.81	68.70	2	14,508	0.01%
2018/10/03	8	75.25	7	74.39	70.00	1	14,560	0.01%
2018/10/02	8	77.10	7	77.64	75.80	1	14,654	0.01%
2018/10/01	7	76.50	8	76.48	76.30	-1	14,752	-0.01%
2018/09/28	34	77.85	36	76.96	76.50	-2	15,013	-0.01%
2018/09/27	11.1	78.63	21	78.67	77.70	-9.9	15,134	-0.07%
2018/09/26	27	80.64	36	81.16	80.30	-9	15,307	-0.06%
2018/09/25	27	79.62	12	78.99	79.60	15	15,622	0.10%
2018/09/21	24	79.25	27	79.30	79.90	-3	15,790	-0.02%
2018/09/20	78	78.24	73	78.74	77.40	5	15,855	0.03%
2018/09/19	63	80.85	62	80.50	78.00	1	15,957	0.01%
2018/09/18	61	81.21	59	81.42	80.30	2	15,856	0.01%
2018/09/17	36	83.94	31	84.33	83.60	5	15,751	0.03%
2018/09/14	122	83.06	124	83.08	84.40	-2	15,694	-0.01%	大買/大賣/
2018/09/13	75	83.11	79	82.28	80.50	-4	15,481	-0.03%
2018/09/12	67	81.55	74	82.12	81.80	-7	15,370	-0.05%
2018/09/11	66	88.84	60	89.09	86.60	6	15,159	0.04%
2018/09/10	100	88.61	106	89.14	88.40	-6	15,010	-0.04%	大賣/
2018/09/07	96	87.32	89	88.50	88.60	7	14,819	0.05%
2018/09/06	72	93.04	75	93.60	91.00	-3	14,583	-0.02%
2018/09/05	84	94.51	82	94.61	93.50	2	14,461	0.01%
2018/09/04	64	92.48	66	92.79	93.50	-2	14,730	-0.01%
2018/09/03	39	92.35	41	92.20	90.80	-2	14,981	-0.01%
2018/08/31	17.4	97.75	12	98.06	97.50	5.4	15,276	0.04%
2018/08/30	37	98.96	33	98.76	98.80	4	15,272	0.03%
2018/08/29	82	97.32	88	97.33	97.20	-6	15,241	-0.04%
2018/08/28	159	97.51	151	97.01	96.00	8	15,145	0.05%	大買/大賣/
2018/08/27	90	91.30	90	92.03	95.80	0	14,889	0.00%
2018/08/24	96	87.30	95	87.35	87.10	1	14,728	0.01%
2018/08/23	76	87.48	70	86.88	85.00	6	14,686	0.04%
2018/08/22	83	92.68	84	92.55	91.80	-1	14,458	-0.01%
2018/08/21	91	95.04	90	95.07	94.50	1	14,496	0.01%
2018/08/20	99	93.55	106	93.58	96.00	-7	14,706	-0.05%	大賣/
2018/08/17	126	97.92	116	97.69	93.20	10	14,600	0.07%	大買/大賣/
2018/08/16	145	97.80	152	97.79	96.50	-7	14,343	-0.05%	大買/大賣/
2018/08/15	64	94.82	63	94.83	93.70	1	14,006	0.01%
2018/08/14	107	94.40	95	94.30	99.10	12	13,826	0.09%	大買/
2018/08/13	94	95.58	98	95.72	91.40	-4	13,564	-0.03%
2018/08/10	74	106.70	86	104.98	101.50	-12	13,345	-0.09%
2018/08/09	133	111.68	129.6	111.90	111.00	3.4	13,078	0.03%	大買/大賣/
2018/08/08	113.3	115.97	116	115.91	111.00	-2.7	12,792	-0.02%	大買/大賣/
2018/08/07	62	109.94	60	110.00	116.50	2	12,515	0.02%
2018/08/06	53	108.25	53	107.92	106.00	0	12,378	0.00%
2018/08/03	104	105.70	100	105.51	108.50	4	12,942	0.03%	大買/
2018/08/02	19	104.37	31	105.55	104.50	-12	13,054	-0.09%
2018/08/01	48	113.64	51	113.89	112.00	-3	13,076	-0.02%
2018/07/31	48	113.21	63	111.06	113.50	-15	13,251	-0.11%
2018/07/30	22	116.80	29	114.69	112.50	-7	13,021	-0.05%
2018/07/27	35	126.10	62	125.50	125.00	-27	13,037	-0.21%
2018/07/26	73	121.37	50	121.55	125.00	23	12,983	0.18%
2018/07/25	48	114.98	45	114.76	116.00	3	12,712	0.02%
2018/07/24	58	113.60	109	113.63	114.50	-51	12,613	-0.40%	大賣/
2018/07/23	150	106.31	85	106.76	112.00	65	12,326	0.53%	大買/
2018/07/20	49	110.04	37	108.86	102.00	12	11,957	0.10%
2018/07/19	62	114.02	61	113.20	113.00	1	11,726	0.01%
2018/07/18	46	122.70	46	120.51	114.50	0	11,576	0.00%
2018/07/17	33	125.41	65	125.15	126.00	-32	11,432	-0.28%
2018/07/16	67	133.01	56	131.96	129.00	11	11,294	0.10%
2018/07/13	77	142.98	106	141.90	137.00	-29	11,314	-0.26%	大賣/
2018/07/12	45	133.87	29.3	133.45	141.50	15.7	11,102	0.14%
2018/07/11	40	132.74	27	132.26	129.00	13	11,253	0.12%
2018/07/10	47	131.87	40	132.78	137.00	7	11,309	0.06%
2018/07/09	69.3	129.44	76	128.66	127.00	-6.7	11,156	-0.06%
2018/07/06	59	127.96	52	128.80	124.00	7	11,024	0.06%
2018/07/05	25	132.28	28	131.21	127.00	-3	10,757	-0.03%
2018/07/04	34	133.06	43	134.08	135.50	-9	10,634	-0.08%
2018/07/03	84	135.61	104	135.80	135.00	-20	10,392	-0.19%	大賣/
2018/07/02	16	123.75	29	126.60	130.00	-13	9,974	-0.13%
2018/06/29	11	119.00	18	119.00	118.50	-7	9,761	-0.07%
2018/06/28	42	116.44	20	116.73	113.50	22	9,638	0.23%
2018/06/25	0	0.00	3	103.67	103.50	-3	9,658	-0.03%
2018/06/22	0.1	98.40	0	0.00	99.00	0.1	9,813	0.00%
2018/06/21	0.1	98.40	2	99.80	98.40	-2	9,867	-0.02%
2018/06/20	2.7	97.70	14	97.82	98.00	-11.3	10,072	-0.11%
2018/06/19	1	110.00	1	110.00	108.50	0	10,238	0.00%
2018/06/15	0.1	107.00	0	0.00	111.00	0.1	10,374	0.00%
2018/06/14	0.1	110.50	7	105.36	111.50	-6.9	10,494	-0.07%
2018/06/13	1.1	108.27	2	106.00	106.00	-0.9	10,469	-0.01%
2018/06/12	115	122.63	79	121.78	117.50	36	10,462	0.34%	大買/
2018/06/11	93	116.53	83	117.98	121.50	10	10,078	0.10%
2018/06/08	42	106.15	187	106.59	110.50	-145	9,620	-1.51%	大賣/鉅額交易
2018/06/07	6	98.50	22	100.41	100.50	-16	9,151	-0.17%
2018/06/06	1	87.50	19	89.26	91.40	-18	9,048	-0.20%
2018/06/05	21	83.20	10	83.40	83.10	11	8,885	0.12%
2018/06/04	16	83.73	28	84.69	83.80	-12	8,791	-0.14%
2018/06/01	10	81.75	43	81.39	81.60	-33	8,678	-0.38%
2018/05/31	61	82.29	50	82.39	80.50	11	8,610	0.13%
2018/05/30	35	84.02	23	83.73	82.90	12	8,463	0.14%
2018/05/29	48	89.94	29	90.28	87.50	19	8,294	0.23%
2018/05/28	73	85.22	58	87.52	88.30	15	8,104	0.19%
2018/05/25	2	82.60	15	81.15	83.20	-13	7,759	-0.17%
2018/05/24	7	76.26	3	77.90	77.80	4	7,697	0.05%
2018/05/23	11	75.44	1	75.20	76.00	10	7,684	0.13%
2018/05/22	6	81.43	12.1	81.15	81.00	-6.1	7,632	-0.08%
2018/05/21	9	75.62	5	76.20	79.20	4	7,568	0.05%
2018/05/18	40	73.78	13	71.18	72.00	27	7,525	0.36%
2018/05/17	31	74.62	11	72.14	71.60	20	7,472	0.27%
2018/05/16	25	81.46	5	81.16	79.50	20	7,454	0.27%
2018/05/15	76.2	83.26	26	81.65	83.00	50.2	7,414	0.68%
2018/05/14	53	83.05	27	81.51	82.50	26	7,340	0.35%
2018/05/11	101	83.16	69	83.19	78.10	32	7,240	0.44%	大買/
2018/05/10	29.1	79.58	12	80.25	81.90	17.1	6,556	0.26%
2018/05/09	40	71.85	52	72.28	74.50	-12	6,089	-0.20%
2018/05/08	51	66.58	36	66.17	67.80	15	5,792	0.26%
2018/05/07	41	62.81	34	62.01	64.90	7	5,424	0.13%
2018/05/04	25.5	60.05	24	59.71	59.00	1.5	5,194	0.03%
2018/05/03	17	56.37	18	56.76	58.30	-1	5,012	-0.02%
2018/05/02	21	56.26	18	57.32	58.10	3	4,902	0.06%
2018/04/30	2	53.25	4	53.48	53.10	-2	4,896	-0.04%
2018/04/27	14	53.65	12	54.62	55.60	2	4,914	0.04%
2018/04/26	6	50.82	1	50.40	51.00	5	4,957	0.10%
2018/04/25	1	51.20	0	0.00	52.40	1	4,934	0.02%
2018/04/24	5	55.02	6	55.52	53.80	-1	4,885	-0.02%
2018/04/23	29	58.78	26	58.14	58.00	3	4,803	0.06%
2018/04/20	4	57.63	7	57.20	57.10	-3	4,745	-0.06%
2018/04/19	74	60.07	77	59.59	58.60	-3	4,687	-0.06%
2018/04/18	13	57.21	6	56.93	57.80	7	4,472	0.16%
2018/04/17	117	58.75	97	58.42	56.70	20	4,396	0.45%	大買/
2018/04/16	55	56.31	68	56.47	58.00	-13	4,006	-0.32%
2018/04/13	4	53.78	1	54.30	52.80	3	3,838	0.08%
2018/04/12	8	53.83	7	54.00	52.80	1	3,967	0.03%
2018/04/11	11	53.30	3	53.23	52.50	8	4,005	0.20%
2018/04/10	8	53.81	5	54.40	53.40	3	4,108	0.07%
2018/04/09	1.5	51.46	1	51.60	51.00	0.5	4,150	0.01%
2018/04/03	0	0.00	2	50.60	52.00	-2	4,158	-0.05%
2018/04/02	1	51.20	2	51.80	51.20	-1	4,176	-0.02%
2018/03/31	1	51.70	24	51.09	51.00	-23	4,171	-0.55%
2018/03/30	58	53.80	48	53.18	51.60	10	4,201	0.24%
2018/03/29	0	0.00	10	52.88	52.80	-10	4,121	-0.24%
2018/03/28	2	53.50	2	53.85	52.80	0	4,244	0.00%
2018/03/27	23	52.90	20.4	53.08	54.70	2.6	4,394	0.06%
2018/03/26	6	50.80	5	50.52	50.00	1	4,284	0.02%
2018/03/23	75	51.70	121.9	50.28	50.40	-46.9	4,280	-1.10%	大賣/
2018/03/22	61.4	50.31	65	51.21	51.00	-3.6	4,205	-0.09%
2018/03/21	61	47.75	26	47.33	48.10	35	4,166	0.84%
2018/03/20	24	46.51	20	45.85	45.05	4	4,033	0.10%
2018/03/19	14	44.56	1	44.65	44.90	13	3,944	0.33%
2018/03/16	4	44.80	14	44.58	44.30	-10	3,940	-0.25%
2018/03/15	13	44.28	17	44.96	45.50	-4	3,915	-0.10%
2018/03/14	7	42.79	0	0.00	42.75	7	3,848	0.18%
2018/03/13	0.1	42.60	0	0.00	42.60	0.1	3,873	0.00%
2018/03/12	2	42.98	2	42.80	42.70	0	3,876	0.00%
2018/03/07	7	42.74	0	0.00	42.70	7	3,925	0.18%
2018/03/06	8	43.09	0	0.00	42.75	8	3,992	0.20%
2018/03/05	3	43.92	2	44.93	43.65	1	4,016	0.02%
2018/02/27	1	43.25	2	42.45	42.90	-1	4,388	-0.02%
2018/02/26	2	43.38	2	43.70	43.50	0	4,529	0.00%
2018/02/23	15	44.70	9	44.47	43.15	6	4,519	0.13%
2018/02/22	5	43.74	4	43.63	43.85	1	4,563	0.02%
2018/02/21	2	43.00	1	42.70	44.00	1	4,575	0.02%
2018/02/12	1	41.60	6	41.92	42.00	-5	4,573	-0.11%
2018/02/09	9	40.48	8	40.16	40.50	1	4,606	0.02%
2018/02/08	0	0.00	1	41.60	41.60	-1	4,675	-0.02%
2018/02/07	1	42.90	2	43.00	42.00	-1	4,637	-0.02%
2018/02/06	7	41.20	0	0.00	40.30	7	4,610	0.15%
2018/02/05	0	0.00	1	44.25	44.70	-1	4,547	-0.02%
2018/02/02	4	45.24	3	45.18	45.10	1	4,535	0.02%
2018/02/01	1	45.20	21	44.57	44.30	-20	4,498	-0.44%
2018/01/31	2	43.15	1	44.20	44.00	1	4,489	0.02%
2018/01/30	2	43.90	1	43.80	43.90	1	4,491	0.02%
2018/01/26	1	43.70	1	43.35	43.30	0	4,482	0.00%
2018/01/25	1	45.30	3	44.30	44.30	-2	4,479	-0.04%
2018/01/24	26	46.85	6	46.13	45.75	20	4,462	0.45%
2018/01/23	3	45.37	3	45.33	44.95	0	4,327	0.00%
2018/01/22	12	44.31	10	44.18	45.95	2	4,281	0.05%
2018/01/19	1	43.80	0	0.00	43.80	1	4,164	0.02%
2018/01/17	2	41.30	0	0.00	41.45	2	4,178	0.05%
2018/01/16	1	42.80	2	42.73	42.40	-1	4,167	-0.02%
2018/01/12	1	42.40	0	0.00	42.40	1	4,154	0.02%
2018/01/11	10	42.40	12	43.49	42.50	-2	4,154	-0.05%
2018/01/10	1	42.85	5	42.85	42.95	-4	4,151	-0.10%
2018/01/09	14	42.13	21	43.47	43.80	-7	4,210	-0.17%
2018/01/08	38	44.60	39	44.60	44.70	-1	4,152	-0.02%
2018/01/05	2	41.40	15	42.04	43.40	-13	4,013	-0.32%
2018/01/04	4	41.68	9	41.51	41.55	-5	3,936	-0.13%
2018/01/03	9	39.88	20	40.38	40.85	-11	3,841	-0.29%
2018/01/02	1	38.50	1.6	38.56	38.65	-0.6	3,734	-0.02%