信昌電 (6173)-富邦-台北券商分點個股進出

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
46.65
漲跌
▲0.40
漲幅
+0.86%
成交量
300張
產業
上櫃電子零組件類股
515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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/16	1	46.70	0	0.00	46.65	1	819	0.12%
2024/05/14	1	46.69	0	0.00	46.55	1	823	0.13%
2024/05/10	0	46.90	1	46.85	46.85	-1	820	-0.12%
2024/05/09	0	47.70	0	0.00	47.20	0	814	0.00%
2024/05/08	3	48.27	3	48.07	47.85	0	805	0.00%
2024/05/07	11	47.53	9	47.81	47.80	2	795	0.25%
2024/05/06	148	48.85	166	50.43	48.05	-18	770	-2.33%	大買/大賣/
2024/05/03	25	48.94	11.1	48.65	49.05	13.9	593	2.34%
2024/04/30	2	44.65	0	0.00	44.65	2	540	0.37%
2024/04/29	0	44.15	0.1	44.15	44.15	0	543	0.00%
2024/04/19	1	43.20	0	0.00	42.95	1	650	0.15%
2024/04/18	1	43.85	0	0.00	43.85	1	645	0.15%
2024/04/17	1	44.00	0	0.00	43.70	1	645	0.15%
2024/04/12	0	0.00	1	46.00	46.05	-1	649	-0.15%
2024/04/11	1	46.10	0	0.00	45.95	1	649	0.15%
2024/04/09	0	0.00	2	47.40	47.10	-2	653	-0.31%
2024/04/08	2	47.88	1	47.90	47.20	1	648	0.15%
2024/04/03	3	47.08	1	46.70	46.65	2	628	0.32%
2024/04/02	1	47.40	12	47.11	47.30	-11	628	-1.75%
2024/04/01	13	47.67	8	47.40	47.75	5	612	0.81%
2024/03/29	1	45.55	7	46.17	45.40	-6	559	-1.07%
2024/03/27	0	44.85	0	0.00	44.85	0	545	0.01%
2024/03/25	0	45.95	3	45.63	45.50	-3	549	-0.55%
2024/03/22	0	0.00	2	44.75	44.90	-2	572	-0.35%
2024/03/21	4	45.28	0	0.00	45.10	4	581	0.69%
2024/03/20	0	45.21	0	0.00	45.10	0	610	0.00%
2024/03/19	10	44.85	0	0.00	44.80	10	640	1.56%
2024/03/15	1	44.50	0	0.00	44.15	1	655	0.15%
2024/03/11	0	0.00	3	44.60	44.80	-3	716	-0.42%
2024/03/07	1	45.45	1	45.40	45.40	0	765	0.00%
2024/03/06	2	46.53	0	0.00	46.50	2	790	0.25%
2024/03/04	0	0.00	5	45.95	46.00	-5	1,126	-0.44%
2024/03/01	0	0.00	2	46.63	46.50	-2	1,243	-0.16%
2024/02/29	2	46.38	1	46.65	46.70	1	1,283	0.08%
2024/02/26	0	0.00	1	45.70	45.70	-1	1,368	-0.07%
2024/02/23	2	45.90	4	45.88	45.70	-2	1,373	-0.15%
2024/02/22	0	0.00	11	46.25	46.60	-11	1,372	-0.80%
2024/02/21	1	46.55	0	0.00	46.30	1	1,374	0.07%
2024/02/16	10	46.55	0	0.00	46.50	10	1,371	0.73%
2024/02/15	0	0.00	1	45.70	45.75	-1	1,375	-0.07%
2024/02/05	1.1	44.80	0	0.00	44.60	1.1	1,376	0.08%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/31	0	45.60	0	0.00	45.60	0	1,407	0.00%
2024/01/30	0	45.80	0	0.00	46.05	0	1,435	0.00%
2024/01/29	0	46.95	4	46.00	46.15	-4	1,459	-0.27%
2024/01/26	6.1	45.98	8.1	45.94	45.70	-2.1	1,504	-0.14%
2024/01/25	6	46.78	17	46.65	46.50	-11	1,555	-0.71%
2024/01/24	3	47.72	1	48.00	47.10	2	1,626	0.12%
2024/01/23	1.1	47.22	1	47.15	47.30	0.1	1,617	0.01%
2024/01/19	20	47.09	58	47.36	46.85	-38	1,606	-2.36%
2024/01/18	68	46.76	21	46.71	47.60	47	1,585	2.96%
2024/01/17	10	47.74	7.1	47.72	46.50	2.9	1,555	0.19%
2024/01/16	5	45.83	5	45.86	45.80	0	1,519	0.00%
2024/01/15	0	0.00	8.2	46.50	46.70	-8.2	1,518	-0.54%
2024/01/12	2.1	45.40	2	45.58	45.35	0.1	1,517	0.00%
2024/01/10	0.2	45.80	0	0.00	45.65	0.2	1,519	0.01%
2024/01/09	12	46.02	14	45.87	45.85	-2	1,522	-0.13%
2024/01/08	5	46.72	2	46.33	46.25	3	1,517	0.20%
2024/01/05	0.1	46.85	0	0.00	46.75	0.1	1,508	0.00%
2024/01/04	1.1	47.05	12	47.10	46.90	-10.9	1,513	-0.72%
2024/01/03	6	47.73	7	47.84	47.60	-1	1,511	-0.07%
2024/01/02	2	49.00	2	48.60	48.60	0	1,503	0.00%
2023/12/29	16.1	48.82	9	48.85	48.75	7.1	1,502	0.47%
2023/12/28	3	48.94	7	49.23	49.20	-4	1,501	-0.26%
2023/12/27	0	0.00	0.3	49.40	49.05	-0.3	1,500	-0.02%
2023/12/26	0	0.00	10.8	48.94	48.95	-10.8	1,500	-0.72%
2023/12/25	4.1	48.88	2	49.10	48.65	2.1	1,499	0.14%
2023/12/22	8	49.14	6	48.96	48.90	2	1,501	0.14%
2023/12/21	0	49.40	0	0.00	49.30	0	1,499	0.00%
2023/12/20	1	49.60	0	0.00	49.45	1	1,499	0.07%
2023/12/19	14	49.48	50	49.30	49.45	-36	1,497	-2.40%
2023/12/18	0	0.00	1	51.00	50.60	-1	1,478	-0.07%
2023/12/15	1	52.00	6	51.68	52.00	-5	1,487	-0.33%
2023/12/14	31	51.82	8.1	52.49	52.60	22.9	1,471	1.56%
2023/12/13	9	50.76	9	50.90	50.80	0	1,446	0.00%
2023/12/12	4	51.50	3	50.80	50.80	1	1,445	0.07%
2023/12/11	5	52.00	0	0.00	51.80	5	1,438	0.35%
2023/12/08	11	51.60	31.1	51.56	51.70	-20.1	1,428	-1.40%
2023/12/07	1	51.80	20	52.66	51.90	-19	1,423	-1.33%
2023/12/06	23	51.85	8.4	52.01	51.90	14.6	1,407	1.04%
2023/12/05	4	52.00	16	52.08	52.10	-12	1,405	-0.85%
2023/12/04	3	53.43	4	53.13	53.00	-1	1,415	-0.07%
2023/12/01	16.1	54.44	10	54.54	54.60	6.1	1,404	0.44%
2023/11/30	37	54.91	14	54.66	54.50	23	1,446	1.59%
2023/11/29	52.1	55.06	72.5	55.27	54.80	-20.4	1,577	-1.29%
2023/11/28	35.3	51.43	13.6	50.92	52.50	21.7	1,449	1.50%
2023/11/27	14	49.42	5	48.89	49.00	9	1,337	0.67%
2023/11/24	4	49.15	14.2	49.43	48.55	-10.2	1,305	-0.78%
2023/11/22	0	46.80	0	46.55	47.15	0	1,265	0.00%
2023/11/21	0	48.40	0	0.00	46.70	0	1,290	0.00%
2023/11/20	0	0.00	1	46.05	46.10	-1	1,291	-0.08%
2023/11/17	0	45.85	0	0.00	46.05	0	1,293	0.00%
2023/11/16	1.1	45.89	0	0.00	45.75	1.1	1,299	0.08%
2023/11/15	1.1	45.85	0	0.00	45.60	1.1	1,304	0.08%
2023/11/14	9.1	45.39	13	45.28	45.35	-3.9	1,317	-0.30%
2023/11/13	20.1	46.20	22	45.82	45.75	-1.9	1,326	-0.15%
2023/11/10	11.1	46.68	14	46.39	46.35	-2.9	1,326	-0.22%
2023/11/09	30	47.65	18	47.28	47.30	12	1,330	0.90%
2023/11/08	8	48.40	7	48.63	48.30	1	1,325	0.08%
2023/11/07	17	48.29	8	48.54	48.05	9	1,311	0.69%
2023/11/06	4	48.40	1	48.45	48.40	3	1,283	0.23%
2023/11/03	3	48.07	0.1	48.01	48.10	2.9	1,258	0.23%
2023/11/02	2	47.70	3	47.23	46.85	-1	1,214	-0.08%
2023/11/01	18	46.70	13	47.08	45.75	5	1,159	0.43%
2023/10/31	0	44.45	1	44.50	44.45	-1	1,083	-0.09%
2023/10/25	0.1	45.60	2	46.00	45.35	-2	1,090	-0.18%
2023/10/16	0	0.00	2	45.00	45.00	-2	1,114	-0.18%
2023/10/11	1	44.00	6	44.25	44.00	-5	1,129	-0.44%
2023/10/06	0.1	44.71	0	0.00	44.60	0.1	1,134	0.01%
2023/10/03	1.1	45.82	0	0.00	45.65	1.1	1,147	0.09%
2023/09/27	1	45.25	0	0.00	45.55	1	1,186	0.09%
2023/09/26	0	46.20	0	0.00	45.55	0	1,188	0.00%
2023/09/25	0	46.25	3	46.20	46.05	-3	1,186	-0.25%
2023/09/21	1.1	46.11	1	46.90	45.60	0.1	1,187	0.01%
2023/09/20	5	47.55	2	46.83	46.65	3	1,178	0.26%
2023/09/19	6	48.99	0	0.00	48.50	6	1,160	0.52%
2023/09/18	1	49.25	3.4	49.80	50.10	-2.4	1,146	-0.21%
2023/09/15	6	48.98	2	49.55	49.15	4	1,141	0.35%
2023/09/13	1	48.90	2	48.78	48.70	-1	1,137	-0.09%
2023/09/12	1	48.50	0	0.00	48.70	1	1,173	0.09%
2023/09/11	1.2	49.89	4	48.65	48.10	-2.8	1,207	-0.23%
2023/09/08	2	49.60	4	49.80	49.75	-2	1,202	-0.17%
2023/09/07	7.2	51.54	3	50.83	50.20	4.2	1,190	0.35%
2023/09/06	22.5	51.04	2	51.10	51.10	20.5	1,165	1.76%
2023/09/05	11.5	52.16	2	53.00	52.10	9.5	1,139	0.84%
2023/09/04	33	52.42	15	52.28	51.80	18	1,068	1.68%
2023/09/01	15	51.30	24.1	51.02	51.10	-9.1	852	-1.06%
2023/08/31	0	0.00	0.2	47.00	47.25	-0.2	722	-0.03%
2023/08/30	0	0.00	1	46.90	46.50	-1	726	-0.14%
2023/08/29	1	46.40	6	46.18	46.15	-5	732	-0.68%
2023/08/28	9	46.47	4	44.88	45.55	5	721	0.69%
2023/08/25	1	45.05	2	45.38	45.05	-1	673	-0.15%
2023/08/24	0	0.00	0.6	43.40	43.75	-0.6	644	-0.09%
2023/08/22	1	43.85	1	44.00	43.80	0	642	0.00%
2023/08/17	3	43.77	30	43.73	43.70	-27	623	-4.33%
2023/08/16	0	0.00	2	42.85	42.75	-2	614	-0.33%
2023/08/15	0	0.00	3	42.65	42.25	-3	621	-0.48%
2023/08/11	30	41.76	1	41.80	41.40	29	627	4.62%
2023/08/07	0	0.00	5.4	40.63	40.70	-5.4	653	-0.82%
2023/08/02	2	39.85	0	0.00	39.90	2	703	0.28%
2023/07/31	2.1	40.70	0	0.00	40.50	2.1	855	0.24%
2023/07/27	0	0.00	1	40.20	40.25	-1	846	-0.12%
2023/07/26	1	39.80	1	39.50	39.60	0	843	0.00%
2023/07/25	2.1	39.92	1.6	40.23	40.20	0.4	837	0.05%
2023/07/24	21.3	40.99	1	40.60	39.90	20.3	833	2.43%
2023/07/21	2	41.48	1	41.30	41.30	1	823	0.12%
2023/07/20	0	0.00	1	41.90	41.90	-1	823	-0.12%
2023/07/19	2.6	43.09	21	42.20	42.20	-18.5	819	-2.25%
2023/07/18	27	44.56	3	43.80	43.75	24	809	2.97%
2023/07/17	0.1	44.50	1	44.00	44.50	-0.9	799	-0.11%
2023/07/11	0	0.00	4	44.10	44.10	-4	784	-0.51%
2023/07/10	0	0.00	12	44.71	44.20	-12	803	-1.49%
2023/07/07	0	0.00	2	43.95	44.30	-2	813	-0.25%
2023/07/06	1	44.20	0	0.00	44.25	1	810	0.12%
2023/07/05	1	43.95	2.1	44.34	44.30	-1.1	823	-0.13%
2023/07/04	1	42.90	2	43.63	43.85	-1	793	-0.13%
2023/07/03	0	43.00	5	43.34	43.30	-5	788	-0.63%
2023/06/29	0	0.00	1	42.95	43.40	-1	790	-0.13%
2023/06/28	1	42.65	2.5	42.44	42.40	-1.5	783	-0.19%
2023/06/27	0	0.00	8	42.90	42.50	-8	785	-1.02%
2023/06/21	2	43.30	30	43.61	43.50	-28	784	-3.57%
2023/06/20	2.1	43.23	1	43.05	43.00	1.1	779	0.14%
2023/06/19	1	43.55	0	0.00	43.50	1	775	0.13%
2023/06/16	10	45.17	1	44.70	43.95	9	773	1.16%
2023/06/15	28	43.38	5	44.30	44.85	23	731	3.14%
2023/06/14	1	41.65	6	42.35	43.05	-5	690	-0.72%
2023/06/13	0	0.00	11	41.73	41.75	-11	683	-1.61%
2023/06/12	3	41.57	0	0.00	41.55	3	685	0.44%
2023/06/09	4	42.54	0	0.00	42.30	4	681	0.59%
2023/06/08	1	42.90	0	0.00	42.15	1	683	0.15%
2023/06/07	0	0.00	2	43.10	43.25	-2	694	-0.29%
2023/06/06	3	43.20	0	0.00	42.90	3	693	0.43%
2023/06/05	0	0.00	11.4	44.25	44.00	-11.4	692	-1.64%
2023/06/02	10	44.06	2.3	43.79	44.00	7.7	679	1.14%
2023/06/01	1	42.65	9	42.88	43.00	-8	670	-1.19%
2023/05/31	1	42.70	4	43.24	42.80	-3	678	-0.44%
2023/05/30	2	42.73	1	43.35	42.60	1	675	0.15%
2023/05/26	11	42.64	2	42.63	42.50	9	686	1.31%
2023/05/25	0	0.00	1	42.85	42.90	-1	692	-0.14%
2023/05/24	1	43.00	2	43.35	43.20	-1	696	-0.14%
2023/05/23	11	42.70	2	43.30	43.05	9	703	1.28%
2023/05/22	27	42.76	0.5	43.05	43.20	26.5	718	3.69%
2023/05/19	18	42.73	0	0.00	42.55	18	771	2.33%
2023/05/18	2	42.15	54	42.66	42.70	-52	808	-6.43%
2023/05/16	5	41.90	8	41.40	42.00	-3	797	-0.38%
2023/05/15	10	40.88	0.4	40.60	40.60	9.6	787	1.22%
2023/05/12	0	0.00	5	41.58	41.60	-5	786	-0.64%
2023/05/11	4	41.21	12	41.67	41.10	-8	780	-1.02%
2023/05/10	12	43.13	0	0.00	42.60	12	767	1.56%
2023/05/09	1	43.00	1	43.05	42.45	0	755	0.00%
2023/05/08	12	44.65	8	43.81	43.50	4	725	0.55%
2023/05/05	0	0.00	7.5	42.00	42.00	-7.5	618	-1.21%
2023/04/28	3	38.93	0	0.00	38.80	3	642	0.47%
2023/04/27	3	38.08	1	38.25	38.45	2	642	0.31%
2023/04/26	1	37.80	4	37.99	38.20	-3	641	-0.47%
2023/04/25	3	38.58	3	38.08	38.05	0	640	0.00%
2023/04/24	1	38.90	5	39.31	39.15	-4	636	-0.63%
2023/04/21	52	39.49	0	0.00	39.05	52	636	8.17%
2023/04/20	1	40.30	0	0.00	40.05	1	630	0.16%
2023/04/19	0	41.40	2	40.33	40.40	-2	630	-0.32%
2023/04/17	3	41.22	10	41.58	41.20	-7	625	-1.12%
2023/04/14	3	41.80	10	41.80	41.65	-7	622	-1.12%
2023/04/13	1	41.95	64	42.08	41.25	-63	614	-10.26%
2023/04/12	5	41.71	3	41.80	41.85	2	589	0.34%
2023/04/11	4	40.59	4	40.80	40.90	0	571	0.00%
2023/04/10	22	40.55	3	40.38	40.35	19	567	3.35%
2023/04/07	0	40.00	0	0.00	39.55	0	543	0.00%
2023/04/06	1	39.15	0	0.00	39.20	1	541	0.18%
2023/03/31	2	39.53	10	39.75	39.45	-8	540	-1.48%
2023/03/30	0	0.00	2	38.88	38.70	-2	536	-0.37%
2023/03/29	3	38.42	0	0.00	38.30	3	544	0.55%
2023/03/28	2	38.75	3	38.38	38.35	-1	545	-0.18%
2023/03/27	3	39.10	1	39.50	39.30	2	543	0.37%
2023/03/23	4	39.35	1	39.50	39.35	3	544	0.55%
2023/03/21	0	0.00	1	39.25	39.40	-1	547	-0.18%
2023/03/20	2	38.85	1	39.05	38.85	1	548	0.18%
2023/03/17	2	38.55	1	38.60	39.35	1	548	0.18%
2023/03/16	3	38.57	3	38.28	38.10	0	554	0.00%
2023/03/15	12	39.38	3	39.15	39.00	9	556	1.62%
2023/03/14	5.2	39.08	5	39.05	38.95	0.2	556	0.04%
2023/03/13	3	39.07	6	39.41	39.50	-3	555	-0.54%
2023/03/10	55.4	40.93	2	39.40	39.50	53.4	553	9.65%
2023/03/09	4	41.89	0	0.00	41.70	4	542	0.74%
2023/03/08	5	42.15	4	42.65	42.15	1	537	0.19%
2023/03/07	3	42.28	6	42.60	42.15	-3	531	-0.56%
2023/03/06	1	42.60	7.8	42.55	42.50	-6.8	526	-1.29%
2023/03/03	7	41.65	1	42.39	41.50	6	517	1.16%
2023/03/02	1	41.60	1	42.10	41.75	0	504	0.00%
2023/03/01	3	42.25	14	42.02	42.05	-11	503	-2.18%
2023/02/24	2	42.38	47	43.27	42.85	-45	498	-9.03%
2023/02/23	0	42.75	20	42.51	42.90	-20	483	-4.14%
2023/02/22	1	42.10	21	42.39	42.55	-20	473	-4.22%
2023/02/21	3	42.75	3	42.90	43.05	0	469	0.00%
2023/02/20	3	42.70	1.5	42.90	43.05	1.5	457	0.33%
2023/02/17	46	41.45	6	42.58	43.00	40	439	9.11%
2023/02/16	1	40.25	3	39.88	41.05	-2	379	-0.54%
2023/02/15	2.1	38.45	0	0.00	38.30	2.1	331	0.63%
2023/02/14	2	37.95	3	38.92	39.00	-1	329	-0.30%
2023/02/10	2	37.48	0	0.00	37.35	2	329	0.61%
2023/02/06	1	39.00	0	0.00	38.30	1	336	0.30%
2023/02/03	1	39.40	1	39.15	39.05	0	337	-0.01%
2023/02/02	0	39.00	0	0.00	38.90	0	331	0.00%
2023/02/01	1	38.05	2	37.60	38.40	-1	311	-0.32%
2023/01/31	0	0.00	3	35.77	36.30	-3	288	-1.04%
2023/01/30	0	0.00	10	34.68	34.45	-10	281	-3.56%
2023/01/17	1	34.15	0	0.00	34.05	1	279	0.36%
2023/01/13	2	34.70	1	34.40	34.25	1	279	0.36%
2023/01/11	0	0.00	3	35.00	35.20	-3	280	-1.07%
2023/01/10	3	34.95	0	0.00	34.65	3	280	1.07%
2023/01/09	1	35.25	3	35.18	35.20	-2	285	-0.70%
2023/01/05	0.2	34.29	0	0.00	34.10	0.2	289	0.07%
2023/01/04	1	34.25	1	34.85	34.40	0	290	0.00%
2023/01/03	2	33.85	2	34.35	34.55	0	292	0.00%
2022/12/30	2	34.15	1	34.45	34.10	1	291	0.34%
2022/12/29	5	33.38	3	33.80	34.00	2	292	0.68%
2022/12/28	1	34.00	8	34.13	33.90	-7	292	-2.39%
2022/12/27	0	0.00	2	34.50	34.45	-2	292	-0.68%
2022/12/26	4	34.31	3	34.40	34.20	1	294	0.34%
2022/12/23	2	34.28	1	34.40	34.45	1	295	0.34%
2022/12/22	3	35.12	2	35.60	35.00	1	297	0.34%
2022/12/21	2	34.00	3	34.75	34.85	-1	298	-0.33%
2022/12/20	2	34.73	0	0.00	33.85	2	294	0.68%
2022/12/19	3	34.92	5	35.24	35.05	-2	296	-0.67%
2022/12/16	2	35.53	0	0.00	35.25	2	297	0.67%
2022/12/15	4	36.14	2	36.68	36.00	2	295	0.68%
2022/12/14	1	35.50	4	36.14	36.40	-3	292	-1.02%
2022/12/13	1	35.25	2	35.65	35.10	-1	287	-0.35%
2022/12/09	1	35.40	1	35.90	35.70	0	284	0.00%
2022/12/08	6	35.98	2	36.08	35.40	4	284	1.40%
2022/12/07	5	35.39	2	36.35	35.90	3	278	1.08%
2022/12/06	3	36.57	2	36.93	35.70	1	278	0.36%
2022/12/05	0	0.00	1	37.50	37.35	-1	280	-0.36%
2022/12/02	1.3	36.53	2	37.04	37.05	-0.7	279	-0.26%
2022/12/01	1	36.20	7.1	36.74	36.80	-6.1	276	-2.22%
2022/11/30	1	35.55	1	35.40	35.55	0	269	0.00%
2022/11/29	1	34.35	4	34.86	35.00	-3	271	-1.10%
2022/11/28	0	0.00	1	34.65	34.40	-1	274	-0.36%
2022/11/25	1	34.60	0	0.00	34.60	1	275	0.36%
2022/11/24	5	34.95	0	0.00	34.95	5	276	1.81%
2022/11/23	1	35.30	10	35.61	35.10	-9	276	-3.26%
2022/11/22	0	0.00	0	35.40	35.45	0	276	-0.01%
2022/11/21	1	34.90	3.1	35.13	35.10	-2.1	279	-0.76%
2022/11/18	1	35.10	0	0.00	34.65	1	278	0.36%
2022/11/17	5	35.30	3.1	35.10	35.30	1.9	276	0.70%
2022/11/16	2	34.35	0	0.00	34.40	2	272	0.73%
2022/11/15	0	0.00	1	34.85	34.80	-1	271	-0.37%
2022/11/14	0	0.00	1	33.80	34.25	-1	273	-0.37%
2022/11/10	3	33.75	1	34.00	33.70	2	276	0.72%
2022/11/09	0	0.00	1	34.15	34.00	-1	282	-0.35%
2022/11/08	3	33.80	1	33.75	33.30	2	279	0.71%
2022/11/07	1	33.40	0	0.00	33.95	1	277	0.36%
2022/11/03	2	32.70	6	32.88	32.95	-4	274	-1.46%
2022/11/02	6	32.75	3	32.20	32.95	3	271	1.11%
2022/10/31	2	31.58	3	31.45	31.00	-1	250	-0.40%
2022/10/28	3	31.22	0	0.00	30.70	3	238	1.26%
2022/10/27	0	0.00	35	31.60	31.65	-35	240	-14.53%
2022/10/26	0	0.00	1	31.05	31.00	-1	239	-0.42%
2022/10/24	1	31.60	2	31.55	31.60	-1	238	-0.42%
2022/10/21	6	31.58	2	31.55	31.40	4	237	1.69%
2022/10/20	2	31.73	0	0.00	31.50	2	237	0.84%
2022/10/18	3	32.47	3	32.60	32.50	0	236	0.00%
2022/10/17	4	31.60	3	32.10	32.80	1	235	0.42%
2022/10/14	1	32.95	2	33.08	32.80	-1	235	-0.42%
2022/10/13	2	33.00	3	32.27	32.10	-1	233	-0.43%
2022/10/12	2	33.53	1	34.00	33.85	1	232	0.43%
2022/10/11	14	34.56	1	34.60	34.45	13	234	5.53%
2022/10/07	1	36.10	0	0.00	36.10	1	237	0.42%
2022/10/05	4	36.84	0	0.00	36.55	4	250	1.60%
2022/10/04	0	0.00	1	36.90	36.70	-1	254	-0.39%
2022/10/03	1	35.35	3	36.07	36.00	-2	267	-0.75%
2022/09/30	2	35.40	0	0.00	36.00	2	275	0.73%
2022/09/29	2	35.55	3	36.33	36.30	-1	273	-0.37%
2022/09/28	2	36.40	2	35.53	35.35	0	274	0.00%
2022/09/27	2	37.05	0	0.00	37.30	2	278	0.72%
2022/09/26	4	37.91	3	38.02	37.55	1	281	0.36%
2022/09/22	1	39.20	1	39.30	39.25	0	292	0.00%
2022/09/20	0	0.00	1	40.10	40.05	-1	292	-0.34%
2022/09/19	1	40.15	0	0.00	40.05	1	294	0.34%
2022/09/16	1	40.80	0	0.00	40.70	1	294	0.34%
2022/09/13	0	0.00	1	41.90	41.60	-1	298	-0.34%
2022/09/12	1	41.65	3	41.32	41.50	-2	299	-0.67%
2022/09/08	1	38.60	3	39.97	40.20	-2	300	-0.66%
2022/09/07	2	38.65	2	39.18	38.80	0	301	0.00%
2022/09/06	2.3	39.17	1	39.15	39.15	1.3	302	0.42%
2022/09/05	1.2	39.94	0	0.00	39.80	1.2	308	0.38%
2022/09/01	0.2	40.80	0	0.00	40.90	0.2	309	0.06%
2022/08/26	0	0.00	0.3	42.00	41.40	-0.3	308	-0.08%
2022/08/25	1	40.70	0	0.00	40.90	1	304	0.33%
2022/08/23	1	39.85	2	39.83	40.45	-1	306	-0.33%
2022/08/22	1	40.45	0	0.00	40.35	1	310	0.32%
2022/08/19	1	41.70	0	0.00	41.55	1	308	0.32%
2022/08/16	0	0.00	4	40.19	40.35	-4	295	-1.35%
2022/08/12	1	39.40	0	0.00	39.50	1	286	0.35%
2022/08/11	0	0.00	2	39.18	39.25	-2	282	-0.71%
2022/08/05	0	0.00	1	38.30	38.20	-1	288	-0.35%
2022/08/03	1	38.05	0	0.00	37.65	1	292	0.34%
2022/08/02	3	38.82	0	0.00	38.45	3	292	1.03%
2022/07/28	1	39.20	0	0.00	39.10	1	301	0.33%
2022/07/26	2	39.53	1	39.70	39.20	1	301	0.33%
2022/07/22	2	40.65	0	0.00	40.40	2	306	0.65%
2022/07/21	0	0.00	6	40.53	40.70	-6	309	-1.94%
2022/07/20	0	0.00	4	39.96	39.50	-4	307	-1.30%
2022/07/19	3	39.08	1	39.10	39.15	2	307	0.65%
2022/07/18	0	0.00	5	39.11	39.25	-5	307	-1.63%
2022/07/15	0	0.00	2	38.58	38.45	-2	305	-0.65%
2022/07/14	2	36.88	7	36.89	37.70	-5	301	-1.66%
2022/07/13	3	36.60	0	0.00	36.60	3	295	1.01%
2022/07/12	16	36.55	2	35.60	36.35	14	292	4.78%
2022/07/11	8	38.84	12	38.65	38.65	-4	289	-1.38%
2022/07/08	1	41.40	5	41.03	41.40	-4	276	-1.45%
2022/07/06	6	39.70	3	39.50	39.15	3	273	1.10%
2022/07/04	0	0.00	1	38.75	38.25	-1	271	-0.37%
2022/07/01	5	38.74	3	38.12	37.65	2	268	0.74%
2022/06/30	2	40.95	0	0.00	39.70	2	259	0.77%
2022/06/29	2	41.80	0	0.00	41.55	2	254	0.79%
2022/06/28	2	42.60	0	0.00	42.35	2	256	0.78%
2022/06/27	0.1	42.80	2	42.88	43.35	-1.9	260	-0.73%
2022/06/24	1	42.20	1	42.20	42.30	0	260	0.00%
2022/06/23	1	41.90	5	41.76	41.60	-4	261	-1.53%
2022/06/22	6	42.57	4	42.25	41.80	2	262	0.76%
2022/06/21	0	0.00	3	43.28	43.70	-3	260	-1.15%
2022/06/20	1	42.25	5	42.90	42.00	-4	260	-1.53%
2022/06/17	5	44.07	0	0.00	43.75	5	256	1.95%
2022/06/16	1	45.30	2	45.70	45.00	-1	252	-0.40%
2022/06/15	2	45.73	0	0.00	45.80	2	249	0.80%
2022/06/14	2	46.23	0	0.00	45.80	2	255	0.78%
2022/06/13	2	47.65	0.1	48.70	46.60	1.9	252	0.75%
2022/06/10	1.3	48.94	1	49.30	48.95	0.3	248	0.10%
2022/06/08	2.3	49.76	0	0.00	49.55	2.3	250	0.90%
2022/06/07	1	49.95	1	50.70	50.00	0	251	0.00%
2022/06/06	0	0.00	3	50.50	50.50	-3	254	-1.18%
2022/06/02	2	50.20	0	0.00	50.30	2	261	0.78%
2022/06/01	1	50.30	2	50.20	50.30	-1	267	-0.37%
2022/05/30	5	49.48	6	49.69	49.85	-1	271	-0.37%
2022/05/27	1	48.50	0	0.00	48.50	1	266	0.37%
2022/05/26	1	48.00	0	0.00	48.05	1	271	0.37%
2022/05/25	1	47.30	1	47.90	48.05	0	273	0.00%
2022/05/23	2	48.95	0	0.00	48.70	2	294	0.68%
2022/05/19	1	49.00	0	0.00	49.00	1	307	0.32%
2022/05/18	1	49.45	0	49.55	49.45	1	310	0.32%
2022/05/17	0	0.00	5	49.25	49.25	-5	328	-1.52%
2022/05/13	0.2	48.00	0	0.00	48.00	0.2	333	0.07%
2022/05/11	1	47.50	3	48.07	47.50	-2	333	-0.60%
2022/05/09	1	49.15	3.9	48.00	48.00	-2.9	336	-0.85%
2022/05/06	1	49.50	0	0.00	49.55	1	335	0.30%
2022/04/29	0	0.00	0	51.00	50.70	0	347	0.00%
2022/04/28	0	50.20	0	0.00	50.40	0	347	0.00%
2022/04/27	1	48.65	1	48.90	49.10	0	348	0.00%
2022/04/26	0	0.00	1	50.50	50.10	-1	347	-0.29%
2022/04/25	1	51.10	1	50.50	50.30	0	358	0.00%
2022/04/22	0	0.00	6	52.10	52.10	-6	359	-1.67%
2022/04/21	0	0.00	2	52.15	51.80	-2	369	-0.54%
2022/04/19	1	51.50	2	51.50	51.30	-1	386	-0.26%
2022/04/18	1	50.70	2	50.75	50.60	-1	401	-0.25%
2022/04/15	1	51.40	0	0.00	51.20	1	418	0.24%
2022/04/14	3	52.00	0	52.10	51.80	3	448	0.67%
2022/04/13	0	52.53	1	52.00	52.00	-1	477	-0.21%
2022/04/12	2	51.40	0	0.00	51.30	2	527	0.38%
2022/04/11	4	52.52	0	0.00	52.10	4	664	0.60%
2022/04/08	1	53.80	0.3	53.90	53.80	0.7	690	0.10%
2022/04/07	2	54.05	1	54.22	53.50	1	696	0.14%
2022/04/06	1	55.10	2	55.05	55.10	-1	696	-0.14%
2022/03/31	2	56.10	2	55.60	55.50	0	706	0.00%
2022/03/30	3	56.20	3	56.50	56.40	0	708	0.00%
2022/03/22	0	0.00	1	55.50	55.40	-1	718	-0.14%
2022/03/18	1	54.40	1	54.80	54.90	0	726	0.00%
2022/03/17	0	0.00	3	54.77	54.80	-3	729	-0.41%
2022/03/16	0	0.00	1	53.10	53.40	-1	727	-0.14%
2022/03/15	1	53.10	1	53.80	53.40	0	731	0.00%
2022/03/14	0	0.00	1	54.40	54.30	-1	738	-0.14%
2022/03/11	3	54.30	0	0.00	54.30	3	749	0.40%
2022/03/10	0	0.00	2	54.90	54.80	-2	756	-0.26%
2022/03/08	2	54.00	1	55.00	53.40	1	773	0.13%
2022/03/07	2	55.20	2	54.90	55.10	0	781	0.00%
2022/03/04	2	56.90	0	0.00	56.70	2	793	0.25%
2022/03/03	2	57.30	1	57.90	57.40	1	812	0.12%
2022/03/02	1	56.60	1	57.30	57.30	0	836	0.00%
2022/03/01	0	56.80	2	57.05	57.10	-2	859	-0.23%
2022/02/25	0	0.00	1	56.00	55.90	-1	889	-0.11%
2022/02/24	2	56.30	1	57.00	55.60	1	971	0.10%
2022/02/23	1	57.20	4	57.43	57.20	-3	998	-0.30%
2022/02/22	2	56.95	0	0.00	56.80	2	1,033	0.19%
2022/02/21	1	57.70	0	0.00	58.30	1	1,134	0.09%
2022/02/18	0	0.00	1	58.00	57.90	-1	1,185	-0.08%
2022/02/17	1	57.70	4	57.95	57.60	-3	1,208	-0.25%
2022/02/16	1	57.30	5	57.30	57.90	-4	1,210	-0.33%
2022/02/15	2	56.30	2	56.90	56.50	0	1,213	0.00%
2022/02/14	1	56.50	3	56.20	56.60	-2	1,224	-0.16%
2022/02/10	3	57.23	0	0.00	57.80	3	1,253	0.24%
2022/02/08	3	57.20	1	57.20	57.20	2	1,295	0.15%
2022/02/07	1	55.70	3	56.00	56.30	-2	1,410	-0.14%
2022/01/26	0	0.00	1	55.20	55.00	-1	1,497	-0.07%
2022/01/24	7	55.23	1	55.30	55.40	6	1,505	0.40%
2022/01/21	2	56.15	3	56.60	56.10	-1	1,507	-0.07%
2022/01/19	1	56.90	0	0.00	56.90	1	1,518	0.07%
2022/01/17	1	57.20	0	0.00	57.20	1	1,509	0.07%
2022/01/14	4	55.78	0	0.00	55.80	4	1,507	0.27%
2022/01/13	2	56.80	5	56.78	56.80	-3	1,500	-0.20%
2022/01/12	4	56.70	0	0.00	56.50	4	1,500	0.27%
2022/01/11	5	57.66	5	57.80	57.40	0	1,491	0.00%
2022/01/10	10.1	58.55	2	58.40	58.40	8.1	1,478	0.55%
2022/01/07	19	60.37	17	60.74	59.20	2	1,465	0.14%
2022/01/06	51.1	61.67	2	62.20	61.70	49.1	1,436	3.42%
2022/01/05	5	64.04	10	63.78	63.80	-5	1,418	-0.35%
2022/01/04	14	64.04	19.3	63.98	65.00	-5.3	1,372	-0.38%
2022/01/03	5	61.68	6	62.05	62.00	-1	1,237	-0.08%
2021/12/30	0.4	60.70	3	60.90	60.70	-2.7	1,211	-0.22%
2021/12/29	0	0.00	5	60.60	60.60	-5	1,212	-0.41%
2021/12/28	0	0.00	1	60.60	60.60	-1	1,219	-0.08%
2021/12/27	0	0.00	1	60.90	60.80	-1	1,231	-0.08%
2021/12/24	1	60.40	0	0.00	60.00	1	1,239	0.08%
2021/12/23	2	60.50	12	60.81	60.50	-10	1,239	-0.81%
2021/12/22	2	60.50	3	60.57	60.40	-1	1,251	-0.08%
2021/12/21	0.4	60.00	1	59.90	60.30	-0.6	1,249	-0.05%
2021/12/20	1	59.00	1	59.30	59.20	0	1,247	0.00%
2021/12/17	1	59.40	0	0.00	59.20	1	1,251	0.08%
2021/12/16	0	0.00	2	59.95	59.80	-2	1,250	-0.16%
2021/12/15	1.1	59.16	3	59.96	59.60	-1.9	1,253	-0.16%
2021/12/14	1	59.20	23	59.01	58.80	-22	1,251	-1.76%
2021/12/10	1.1	60.00	5	60.00	59.80	-4	1,251	-0.32%
2021/12/08	11	60.80	5	61.14	60.50	6	1,248	0.48%
2021/12/07	4	61.18	16	61.26	61.20	-12	1,242	-0.97%
2021/12/06	6	62.15	0	0.00	61.90	6	1,235	0.49%
2021/12/03	4	62.43	2	62.55	62.20	2	1,241	0.16%
2021/12/02	7.1	62.30	0	0.00	61.80	7.1	1,243	0.57%
2021/12/01	2	62.15	4	62.63	62.80	-2	1,240	-0.16%
2021/11/30	1.2	61.98	1	62.80	61.60	0.2	1,238	0.02%
2021/11/29	3	59.60	9	61.11	61.30	-6	1,231	-0.49%
2021/11/26	3	62.53	2	62.55	61.10	1	1,223	0.08%
2021/11/25	5	63.32	6	63.18	63.00	-1	1,203	-0.08%
2021/11/24	24	62.85	7	63.30	63.50	17	1,184	1.44%
2021/11/23	22.5	63.59	12	63.79	63.00	10.5	1,170	0.90%
2021/11/22	2	62.50	5	63.02	62.90	-3	1,099	-0.27%
2021/11/19	9.3	62.34	17	62.45	62.80	-7.7	1,081	-0.71%
2021/11/18	55	62.67	30	62.94	63.00	25	1,053	2.37%
2021/11/17	4	60.30	4	60.08	61.10	0	959	0.00%
2021/11/16	4	59.90	5	59.94	59.50	-1	923	-0.11%
2021/11/15	0	0.00	6	59.17	59.10	-6	935	-0.64%
2021/11/12	7	58.31	1	59.30	57.90	6	941	0.64%
2021/11/11	0	0.00	6	58.82	58.60	-6	961	-0.62%
2021/11/10	2	57.75	2	58.60	58.30	0	976	0.00%
2021/11/09	3	58.57	9	58.56	58.20	-6	999	-0.60%
2021/11/08	5.3	57.96	2	57.50	57.60	3.3	992	0.33%
2021/11/05	5	59.10	2	59.40	59.70	3	995	0.30%
2021/11/04	21	59.96	3	59.90	60.20	18	994	1.81%
2021/11/03	8	57.43	14	56.90	58.50	-6	913	-0.66%
2021/11/02	4	53.60	4	53.30	53.20	0	846	0.00%
2021/11/01	1	54.00	0	0.00	54.50	1	860	0.12%
2021/10/29	1	54.50	0	0.00	54.20	1	874	0.11%
2021/10/28	0	0.00	2	55.10	54.60	-2	891	-0.22%
2021/10/27	1	54.20	1	53.60	54.20	0	901	0.00%
2021/10/26	1	53.70	0	0.00	53.50	1	930	0.11%
2021/10/25	1	52.60	1	53.60	54.00	0	966	0.00%
2021/10/22	0	0.00	2	53.00	53.00	-2	1,066	-0.19%
2021/10/21	1	52.90	0	0.00	52.50	1	1,167	0.09%
2021/10/20	2	52.85	2	53.20	53.00	0	1,281	0.00%
2021/10/19	0	0.00	3	52.70	52.70	-3	1,527	-0.20%
2021/10/18	1	51.70	0	0.00	51.70	1	2,006	0.05%
2021/10/15	2	52.20	2	52.15	52.30	0	2,067	0.00%
2021/10/14	1	50.50	1	51.20	51.20	0	2,146	0.00%
2021/10/13	2	50.90	1	50.30	50.40	1	2,287	0.04%
2021/10/12	2	52.15	0	0.00	51.70	2	2,368	0.08%
2021/10/08	0	0.00	5	53.28	53.20	-5	2,434	-0.21%
2021/10/07	0	0.00	3	52.20	52.60	-3	2,540	-0.12%
2021/10/06	2	52.05	4	51.00	51.00	-2	2,799	-0.07%
2021/10/05	3	51.53	4.4	51.85	52.70	-1.4	2,864	-0.05%
2021/10/01	2.3	54.47	0	0.00	53.10	2.3	3,071	0.07%
2021/09/29	6.2	55.51	0	0.00	55.00	6.2	3,480	0.18%
2021/09/28	1	56.70	0	0.00	56.80	1	3,489	0.03%
2021/09/27	1	57.20	0	0.00	57.40	1	3,506	0.03%
2021/09/24	0	0.00	2	57.55	57.60	-2	3,579	-0.06%
2021/09/23	0	0.00	1	57.10	56.50	-1	3,648	-0.03%
2021/09/22	4	56.15	3	56.07	56.20	1	3,719	0.03%
2021/09/17	1	57.60	2	57.55	57.50	-1	3,722	-0.03%
2021/09/16	1	57.20	9	57.10	57.10	-8	3,732	-0.21%
2021/09/15	3	57.37	0	0.00	56.80	3	3,742	0.08%
2021/09/13	0	0.00	1	58.30	58.20	-1	3,767	-0.03%
2021/09/10	3	58.57	0	0.00	58.80	3	3,796	0.08%
2021/09/09	1	57.70	2	58.80	58.80	-1	3,841	-0.03%
2021/09/08	1	57.90	7	58.21	58.00	-6	3,930	-0.15%
2021/09/07	1	58.30	1	59.10	59.00	0	3,946	0.00%
2021/09/06	1	59.00	2	59.90	58.40	-1	3,978	-0.03%
2021/09/03	2	60.50	0	0.00	59.70	2	3,978	0.05%
2021/09/02	4	60.70	1	60.20	60.30	3	3,981	0.08%
2021/09/01	1	61.40	2	61.15	61.60	-1	3,991	-0.03%
2021/08/31	1	60.10	0	0.00	60.40	1	3,992	0.03%
2021/08/30	1	60.40	0	0.00	60.40	1	4,001	0.02%
2021/08/27	6	60.92	6	61.00	60.30	0	4,006	0.00%
2021/08/26	4	59.98	2	60.10	59.90	2	4,001	0.05%
2021/08/25	8	60.05	5	59.78	60.70	3	4,012	0.07%
2021/08/24	5	58.64	3	59.57	58.40	2	4,012	0.05%
2021/08/23	0	0.00	6	58.82	59.30	-6	4,022	-0.15%
2021/08/20	3	56.87	3	57.43	57.20	0	4,038	0.00%
2021/08/19	11.1	57.98	32	57.60	56.60	-20.9	4,035	-0.52%
2021/08/18	31	58.40	2	59.15	60.00	29	4,028	0.72%
2021/08/17	2	58.75	4	57.90	57.70	-2	4,060	-0.05%
2021/08/16	7	59.81	8	60.13	59.70	-1	4,066	-0.02%
2021/08/13	5.1	63.25	63.1	62.33	61.50	-58	4,077	-1.42%
2021/08/12	2	64.00	4	64.70	64.30	-2	4,073	-0.05%
2021/08/11	6	64.62	12	65.02	64.00	-6	4,100	-0.15%
2021/08/10	8	65.30	10	65.34	64.70	-2	4,126	-0.05%
2021/08/09	15	66.89	9	67.13	66.10	6	4,149	0.14%
2021/08/06	13	68.65	1	68.90	68.50	12	4,176	0.29%
2021/08/05	3	69.50	11	69.81	69.30	-8	4,188	-0.19%
2021/08/04	8	68.88	6	69.73	68.70	2	4,234	0.05%
2021/08/03	8	69.30	8	69.53	69.10	0	4,274	0.00%
2021/08/02	7	67.51	10.1	68.55	68.70	-3.1	4,283	-0.07%
2021/07/30	4	68.78	19	69.48	67.80	-15	4,328	-0.35%
2021/07/29	14.1	68.56	4.1	68.45	68.50	10	4,329	0.23%
2021/07/28	14	69.74	3	68.20	68.50	11	4,320	0.25%
2021/07/27	24.3	75.16	12	74.86	73.40	12.3	4,285	0.29%
2021/07/26	31	76.64	48	76.12	75.90	-17	4,256	-0.40%
2021/07/23	56.3	76.87	48.5	76.70	74.30	7.8	4,235	0.18%
2021/07/22	67.7	78.58	80	78.28	79.20	-12.3	4,227	-0.29%
2021/07/21	10	73.81	9	74.32	73.10	1	3,804	0.03%
2021/07/20	11	73.99	3	73.57	73.30	8	3,772	0.21%
2021/07/19	12	74.61	116	75.76	76.00	-104	3,730	-2.79%	大賣/鉅額交易
2021/07/16	7	73.20	43.3	73.81	73.90	-36.3	3,668	-0.99%
2021/07/15	27	73.08	57	72.42	72.20	-30	3,629	-0.83%
2021/07/14	80	72.97	44.1	72.80	72.80	35.9	3,654	0.98%
2021/07/13	210	75.49	132	74.83	74.30	78	3,585	2.18%	大買/大賣/
2021/07/12	4	72.72	37	73.41	72.70	-33	3,359	-0.98%
2021/07/09	3	72.23	71	72.63	72.20	-68	3,319	-2.05%
2021/07/08	22.4	71.91	26	71.72	71.80	-3.6	3,293	-0.11%
2021/07/07	82.1	70.97	229.2	71.35	71.60	-147.1	3,311	-4.44%	大賣/鉅額交易
2021/07/06	8.1	69.06	71	67.61	68.90	-62.9	3,143	-2.00%
2021/07/05	1	66.70	15	66.65	66.70	-14	3,269	-0.43%
2021/07/02	4	65.43	44	65.41	65.60	-40	3,549	-1.13%
2021/07/01	12	66.73	11	66.80	65.70	1	3,642	0.03%
2021/06/30	11	68.03	40	67.54	69.00	-29	3,678	-0.79%
2021/06/29	16	66.21	8	66.64	65.10	8	3,644	0.22%
2021/06/28	0	0.00	4	64.98	64.90	-4	3,595	-0.11%
2021/06/25	2	64.80	14	64.71	64.20	-12	3,629	-0.33%
2021/06/24	3	64.00	0	0.00	64.10	3	3,674	0.08%
2021/06/23	0.2	64.00	5	63.80	64.00	-4.8	3,697	-0.13%
2021/06/22	2	62.75	1	62.70	62.60	1	3,713	0.03%
2021/06/21	17	63.15	5	62.82	62.60	12	3,716	0.32%
2021/06/18	44	65.55	1	65.80	65.30	43	3,751	1.15%
2021/06/17	8	65.29	18	65.92	66.80	-10	3,826	-0.26%
2021/06/16	8	63.41	2	63.80	63.70	6	3,748	0.16%
2021/06/15	5	63.50	16	63.32	63.40	-11	3,738	-0.29%
2021/06/11	10	62.22	0	0.00	61.50	10	3,713	0.27%
2021/06/10	4	61.93	5	62.00	62.00	-1	3,757	-0.03%
2021/06/09	0	0.00	1	62.00	61.40	-1	3,761	-0.03%
2021/06/08	4	61.58	7	61.34	61.60	-3	3,768	-0.08%
2021/06/07	4	59.90	3	60.40	60.40	1	3,826	0.03%
2021/06/04	9	60.61	0	0.00	60.40	9	3,827	0.24%
2021/06/03	0	0.00	5.1	61.41	61.40	-5.1	3,851	-0.13%
2021/06/02	6	61.65	30	60.95	61.00	-24	3,858	-0.62%
2021/06/01	12	62.44	12	62.63	62.50	0	3,853	0.00%
2021/05/28	13	61.02	4	61.98	61.40	9	3,872	0.23%
2021/05/27	16	60.31	3	60.73	60.40	13	3,865	0.34%
2021/05/26	18	60.56	1	60.70	60.80	17	3,871	0.44%
2021/05/25	27	59.39	7	60.31	61.10	20	3,874	0.52%
2021/05/24	4	58.53	4	59.30	58.00	0	3,878	0.00%
2021/05/21	9	59.40	3	59.93	58.70	6	3,914	0.15%
2021/05/20	23	58.96	35	57.89	57.50	-12	4,001	-0.30%
2021/05/19	38	57.77	3	57.83	58.40	35	4,066	0.86%
2021/05/18	3	54.23	10	55.17	56.70	-7	4,058	-0.17%
2021/05/17	26.2	51.84	19	52.05	51.60	7.2	4,088	0.18%
2021/05/14	8	58.46	13	57.71	57.10	-5	4,057	-0.12%
2021/05/13	4	56.38	3	58.17	56.90	1	4,011	0.02%
2021/05/12	8.1	57.69	61	59.68	57.50	-52.9	3,990	-1.33%
2021/05/11	4	64.75	0	0.00	62.00	4	3,935	0.10%
2021/05/10	6	67.92	6	67.78	67.30	0	3,897	0.00%
2021/05/07	2	68.55	6.1	69.18	69.00	-4.1	3,889	-0.11%
2021/05/06	7	66.07	3	66.87	65.90	4	3,840	0.10%
2021/05/05	7	66.87	1	65.60	65.60	6	3,817	0.16%
2021/05/04	12	66.82	16	67.60	67.50	-4	3,813	-0.10%
2021/05/03	26.3	70.22	10	70.48	68.80	16.3	3,789	0.43%
2021/04/29	49	73.88	3	73.80	73.20	46	3,743	1.23%
2021/04/28	35	73.41	30	73.56	74.20	5	3,688	0.14%
2021/04/27	10	71.25	12	70.58	71.20	-2	3,497	-0.06%
2021/04/26	0	0.00	1	69.30	69.00	-1	3,456	-0.03%
2021/04/23	6	69.12	4	69.25	68.80	2	3,462	0.06%
2021/04/22	45	69.95	15	70.75	68.50	30	3,473	0.86%
2021/04/21	8	72.29	13	72.21	71.80	-5	3,441	-0.15%
2021/04/20	10	72.39	10	72.86	73.20	0	3,452	0.00%
2021/04/19	3	70.17	5.1	70.90	70.30	-2.1	3,435	-0.06%
2021/04/16	28	70.02	51	69.68	69.70	-23	3,654	-0.63%
2021/04/15	39	70.17	11	70.05	70.60	28	3,737	0.75%
2021/04/14	20	70.90	11	70.65	69.60	9	3,748	0.24%
2021/04/13	56.3	72.08	12.1	73.16	70.60	44.2	3,731	1.18%
2021/04/12	50	76.05	27	76.37	74.90	23	3,660	0.63%
2021/04/09	69	75.12	10	74.73	74.80	59	3,529	1.67%
2021/04/08	303	72.46	335.2	72.92	74.50	-32.2	3,342	-0.96%	大買/大賣/
2021/04/07	157	69.78	42	70.45	70.30	115	3,081	3.73%	大買/鉅額交易
2021/04/06	40	69.53	35	69.17	69.90	5	3,078	0.16%
2021/04/01	4	67.35	3	68.00	68.20	1	3,004	0.03%
2021/03/31	5	67.44	3	67.83	67.40	2	3,007	0.07%
2021/03/30	28	67.91	6	68.12	68.00	22	3,170	0.69%
2021/03/29	6	67.65	17	67.95	68.00	-11	3,158	-0.35%
2021/03/26	1	66.80	1	67.10	67.10	0	3,138	0.00%
2021/03/25	6	66.03	3	66.20	65.80	3	3,161	0.09%
2021/03/24	6	66.95	0	0.00	67.10	6	3,182	0.19%
2021/03/23	21	67.25	15	67.34	67.60	6	3,249	0.18%
2021/03/22	52	67.62	79	67.23	68.20	-27	3,243	-0.83%
2021/03/19	39.2	65.08	48	64.92	65.00	-8.8	3,258	-0.27%
2021/03/18	3.1	65.80	16	65.99	65.70	-12.9	3,367	-0.38%
2021/03/17	20	66.01	34	65.54	65.90	-14	3,615	-0.39%
2021/03/16	51	66.65	7	66.63	66.00	44	3,957	1.11%
2021/03/15	1	64.60	1	65.10	65.30	0	4,366	0.00%
2021/03/12	5	64.76	8	64.78	64.80	-3	4,388	-0.07%
2021/03/11	13	65.70	18	64.87	65.10	-5	4,451	-0.11%
2021/03/10	3	63.30	1	64.20	63.20	2	4,422	0.05%
2021/03/09	10	63.22	6	63.97	63.30	4	4,489	0.09%
2021/03/08	7	65.77	2	65.90	64.50	5	4,512	0.11%
2021/03/05	2	66.10	34	66.70	66.40	-32	4,685	-0.68%
2021/03/04	47	67.37	10	67.17	66.30	37	4,720	0.78%
2021/03/03	3	66.63	9	66.82	67.10	-6	4,717	-0.13%
2021/03/02	32	67.71	8	66.58	65.50	24	4,733	0.51%
2021/02/26	4	66.78	23	66.75	67.00	-19	4,836	-0.39%
2021/02/25	22	68.52	2	68.35	67.90	20	4,996	0.40%
2021/02/24	10	68.88	69	68.87	67.40	-59	5,040	-1.17%
2021/02/23	12	68.59	38	69.11	69.00	-26	5,273	-0.49%
2021/02/22	44	68.70	8	69.08	69.00	36	5,389	0.67%
2021/02/19	12	66.71	16	66.29	67.00	-4	5,353	-0.07%
2021/02/18	9	64.58	2	64.30	64.80	7	5,343	0.13%
2021/02/17	6	63.95	7	64.71	64.50	-1	5,434	-0.02%
2021/02/05	0	0.00	3	62.07	61.60	-3	5,467	-0.05%
2021/02/04	0	0.00	8.2	61.29	60.90	-8.2	5,622	-0.15%
2021/02/03	1	60.80	3	61.30	60.40	-2	6,063	-0.03%
2021/02/02	0	0.00	7	61.04	60.90	-7	6,240	-0.11%
2021/02/01	4	59.65	4	59.35	59.90	0	6,368	0.00%
2021/01/29	5	61.66	0	0.00	60.40	5	6,507	0.08%
2021/01/28	1	62.00	1	62.80	61.80	0	6,655	0.00%
2021/01/27	2	62.80	1	62.50	63.10	1	7,332	0.01%
2021/01/26	3	64.00	1	64.80	62.80	2	7,666	0.03%
2021/01/25	2	64.00	1.1	65.20	63.70	0.9	7,649	0.01%
2021/01/22	1	61.90	11	62.15	63.30	-10	7,619	-0.13%
2021/01/21	1	61.73	0	0.00	61.30	1	7,605	0.01%
2021/01/20	11	64.91	5	64.34	62.80	6	7,577	0.08%
2021/01/19	2	66.65	3	67.13	66.20	-1	7,534	-0.01%
2021/01/18	4.1	65.86	7	66.61	66.00	-2.9	7,539	-0.04%
2021/01/15	17.1	68.16	7	68.27	67.00	10.1	7,514	0.13%
2021/01/14	12	68.34	11	68.78	69.00	1	7,467	0.01%
2021/01/13	6.1	68.56	9	68.13	68.30	-2.9	7,433	-0.04%
2021/01/12	41.1	67.53	32	67.59	67.20	9.1	7,388	0.12%
2021/01/11	59.3	70.59	37	71.05	68.90	22.3	7,324	0.30%
2021/01/08	40	67.11	10	67.21	67.60	30	7,102	0.42%
2021/01/07	4	65.53	5	65.60	65.40	-1	6,988	-0.01%
2021/01/06	41	65.83	7	65.23	64.90	34	6,963	0.49%
2021/01/05	3	67.50	8	67.24	67.00	-5	6,910	-0.07%
2021/01/04	4	66.38	7	66.50	66.20	-3	6,848	-0.04%
2020/12/31	3	67.57	5	66.62	66.60	-2	6,834	-0.03%
2020/12/30	1	67.10	15	67.40	67.30	-14	6,800	-0.21%
2020/12/29	50	67.10	22	66.95	66.70	28	6,763	0.41%
2020/12/28	13	65.88	6	65.80	65.80	7	6,659	0.11%
2020/12/25	9	66.12	8	65.90	65.80	1	6,631	0.02%
2020/12/24	41	67.44	101	67.90	66.10	-60	6,638	-0.90%	大賣/
2020/12/23	4	64.50	21	63.65	64.80	-17	6,457	-0.26%
2020/12/22	35	65.19	13	63.89	63.50	22	6,439	0.34%
2020/12/21	12	63.53	17	64.79	64.60	-5	6,415	-0.08%
2020/12/18	6	65.42	9	65.87	65.00	-3	6,365	-0.05%
2020/12/17	35	65.95	66	65.61	66.50	-31	6,316	-0.49%
2020/12/16	3	67.77	2	68.00	67.30	1	6,240	0.02%
2020/12/15	17	68.18	111	68.52	66.30	-94	6,205	-1.51%	大賣/
2020/12/14	48	72.04	39	71.54	70.70	9	6,088	0.15%
2020/12/11	78	70.97	73	71.44	71.60	5	6,031	0.08%
2020/12/10	148	71.09	148.1	70.61	70.00	0	5,796	0.00%	大買/大賣/
2020/12/09	203.1	69.52	99.1	69.94	70.20	103.9	5,449	1.91%	大買/鉅額交易
2020/12/08	13	65.74	4	65.58	65.50	9	4,990	0.18%
2020/12/07	25	65.72	9	65.56	65.20	16	4,955	0.32%
2020/12/04	2	65.25	5	65.22	66.00	-3	4,874	-0.06%
2020/12/03	25	65.95	36	65.98	65.30	-11	4,855	-0.23%
2020/12/02	11	65.12	9	64.94	64.80	2	4,781	0.04%
2020/12/01	43	66.32	28	66.19	65.80	15	4,740	0.32%
2020/11/30	16	64.89	4	64.78	64.30	12	4,559	0.26%
2020/11/27	7	64.10	6	64.23	64.30	1	4,527	0.02%
2020/11/26	1	64.00	11.5	63.75	64.30	-10.5	4,548	-0.23%
2020/11/25	21	63.74	8.1	63.68	63.30	12.9	4,518	0.29%
2020/11/24	34.1	66.65	173	66.36	65.00	-138.9	4,402	-3.16%	大賣/鉅額交易
2020/11/23	8	66.07	3	65.93	66.40	5	4,245	0.12%
2020/11/20	69.3	67.37	74	67.53	66.10	-4.7	4,237	-0.11%
2020/11/19	95	65.71	19	65.66	66.40	76	3,957	1.92%
2020/11/18	34	64.73	25	64.03	64.20	9	3,780	0.24%
2020/11/17	33	63.37	10	63.44	62.80	23	3,707	0.62%
2020/11/16	65.1	65.17	34	64.98	64.10	31.1	3,670	0.85%
2020/11/13	22	64.38	37	64.54	64.50	-15	3,596	-0.42%
2020/11/12	23	64.40	77.2	64.11	64.20	-54.2	3,501	-1.55%
2020/11/11	163.4	65.04	148	64.77	63.90	15.4	3,355	0.46%	大買/大賣/
2020/11/10	46	61.42	30.2	61.46	61.90	15.8	2,916	0.54%
2020/11/09	45	61.20	42	61.40	60.60	3	2,751	0.11%
2020/11/06	26	60.82	71	61.20	60.10	-45	2,648	-1.70%
2020/11/05	88	60.13	26	60.60	61.50	62	2,593	2.39%
2020/11/04	156	59.92	150	60.38	60.90	6	2,456	0.25%	大買/大賣/
2020/11/03	21	58.47	39	58.43	58.70	-18	1,875	-0.96%
2020/11/02	6	53.33	3.2	53.40	53.40	2.8	1,662	0.17%
2020/10/30	3	52.87	1	53.50	53.00	2	1,866	0.11%
2020/10/29	3	52.93	2	53.10	53.10	1	1,875	0.05%
2020/10/28	1	54.70	6	55.05	54.00	-5	1,883	-0.27%
2020/10/27	0.2	55.10	3	55.23	55.40	-2.8	1,880	-0.15%
2020/10/26	10	55.10	11	55.41	55.80	-1	1,880	-0.05%
2020/10/23	0	0.00	4	54.70	55.10	-4	1,865	-0.21%
2020/10/22	5	54.08	4	54.50	54.20	1	1,880	0.05%
2020/10/21	3	54.67	0	0.00	54.70	3	1,894	0.16%
2020/10/20	1	55.30	2	55.10	55.30	-1	1,901	-0.05%
2020/10/19	1	55.10	1	54.70	54.70	0	1,894	0.00%
2020/10/16	17	55.16	11	54.30	54.10	6	1,897	0.32%
2020/10/15	1	54.10	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	5	54.34	54.00	-5	1,873	-0.27%
2020/10/13	3	53.60	4	53.95	53.70	-1	1,865	-0.05%
2020/10/12	1	53.50	0	0.00	53.00	1	1,859	0.05%
2020/10/08	1	54.50	4	54.25	53.70	-3	1,870	-0.16%
2020/09/30	2	52.05	2	52.20	52.90	0	1,956	0.00%
2020/09/29	5	52.76	3	53.40	52.10	2	1,989	0.10%
2020/09/28	2	51.25	4	51.00	51.50	-2	2,020	-0.10%
2020/09/25	4	50.80	12	50.81	50.80	-8	2,054	-0.39%
2020/09/24	1	51.90	2	52.10	51.70	-1	2,058	-0.05%
2020/09/23	2	54.00	1	53.30	53.10	1	2,056	0.05%
2020/09/22	0	0.00	2	53.70	53.60	-2	2,063	-0.10%
2020/09/21	1	55.20	0	0.00	54.20	1	2,082	0.05%
2020/09/18	16	56.13	7	56.63	55.40	9	2,081	0.43%
2020/09/17	1	55.50	5	55.64	55.50	-4	2,063	-0.19%
2020/09/16	37	55.79	34	55.65	55.30	3	2,061	0.15%
2020/09/15	10	55.00	2	54.80	55.00	8	2,007	0.40%
2020/09/14	2	53.75	5	54.02	54.50	-3	2,001	-0.15%
2020/09/11	1	53.00	0	0.00	53.20	1	2,004	0.05%
2020/09/10	1	54.60	0	0.00	53.60	1	2,011	0.05%
2020/09/09	3	53.23	0	0.00	54.30	3	2,026	0.15%
2020/09/08	4	54.08	3	54.30	53.70	1	2,034	0.05%
2020/09/07	1	53.50	1	53.20	53.20	0	2,046	0.00%
2020/09/04	1	53.40	1	53.50	53.90	0	2,070	0.00%
2020/09/03	3	54.53	7	54.91	54.40	-4	2,077	-0.19%
2020/09/02	8	55.58	0	0.00	54.80	8	2,096	0.38%
2020/09/01	1	55.70	8	55.48	55.50	-7	2,127	-0.33%
2020/08/31	1	54.70	1	54.10	54.00	0	2,184	0.00%
2020/08/28	1	54.00	3	54.37	54.10	-2	2,332	-0.09%
2020/08/27	1	53.70	2	53.95	53.70	-1	2,341	-0.04%
2020/08/26	8	54.55	3	54.53	54.10	5	2,335	0.21%
2020/08/25	1	52.80	2	52.35	52.20	-1	2,313	-0.04%
2020/08/24	1	51.90	3	51.73	51.80	-2	2,307	-0.09%
2020/08/21	1	51.40	0	0.00	51.80	1	2,312	0.04%
2020/08/20	4	51.10	3	51.27	51.00	1	2,321	0.04%
2020/08/19	8	55.14	24	54.62	54.40	-16	2,296	-0.70%
2020/08/18	3	56.00	4	54.80	54.70	-1	2,275	-0.04%
2020/08/17	1	55.40	5	55.92	55.50	-4	2,278	-0.18%
2020/08/14	1	55.00	0	0.00	55.30	1	2,269	0.04%
2020/08/13	8	54.81	8	55.03	54.50	0	2,282	0.00%
2020/08/12	4	55.15	14	55.36	55.20	-10	2,287	-0.44%
2020/08/11	15	57.19	13	57.08	55.80	2	2,272	0.09%
2020/08/10	28	56.64	11	56.48	57.50	17	2,196	0.77%
2020/08/07	18	57.63	11	57.42	57.30	7	2,208	0.32%
2020/08/06	26	57.06	21	57.24	56.30	5	2,128	0.23%
2020/08/05	288	53.57	287	55.64	56.70	1	2,022	0.05%	大買/大賣/
2020/08/04	0	0.00	4	51.53	52.00	-4	1,842	-0.22%
2020/08/03	3	51.07	1	51.20	50.50	2	1,865	0.11%
2020/07/30	0	0.00	2	50.00	50.30	-2	1,916	-0.10%
2020/07/28	7	50.63	0	0.00	49.50	7	2,084	0.34%
2020/07/27	2	51.40	9	51.63	51.60	-7	2,241	-0.31%
2020/07/24	0	0.00	1	52.00	51.70	-1	2,265	-0.04%
2020/07/23	0	0.00	1	53.10	52.40	-1	2,321	-0.04%
2020/07/22	1	52.20	1	52.80	53.10	0	2,402	0.00%
2020/07/21	0	0.00	2	52.20	51.60	-2	2,443	-0.08%
2020/07/20	1	51.00	0	0.00	51.10	1	2,519	0.04%
2020/07/17	1	51.60	3	51.67	51.30	-2	2,629	-0.08%
2020/07/16	1	51.70	0	0.00	52.30	1	2,682	0.04%
2020/07/15	2	52.60	0	0.00	51.70	2	2,739	0.07%
2020/07/14	2	52.75	0	0.00	52.50	2	2,823	0.07%
2020/07/13	2	54.15	9	54.83	55.10	-7	3,018	-0.23%
2020/07/10	5	54.92	5	55.24	53.90	0	3,143	0.00%
2020/07/09	3	56.03	10	56.32	55.90	-7	3,138	-0.22%
2020/07/08	11	57.45	1	57.60	56.80	10	3,152	0.32%
2020/07/07	6	57.43	6	57.58	57.90	0	3,248	0.00%
2020/07/06	2	55.85	1	56.30	56.40	1	3,367	0.03%
2020/07/02	0	0.00	1.9	54.86	55.00	-1.9	3,551	-0.05%
2020/07/01	4	54.25	8	54.38	54.40	-4	3,567	-0.11%
2020/06/30	7	53.43	5	53.64	53.80	2	3,573	0.06%
2020/06/29	2	54.05	5	54.08	53.90	-3	3,572	-0.08%
2020/06/24	0	0.00	1	55.00	54.90	-1	3,583	-0.03%
2020/06/23	9	55.23	11	55.39	54.70	-2	3,628	-0.06%
2020/06/22	0.3	55.00	0.1	55.00	55.00	0.1	3,655	0.00%
2020/06/19	5	55.50	6	55.73	55.00	-1	3,710	-0.03%
2020/06/18	5	55.34	0	0.00	55.60	5	3,736	0.13%
2020/06/17	0	0.00	7	55.59	55.40	-7	3,750	-0.19%
2020/06/16	42	55.98	46	55.40	56.00	-4	3,814	-0.10%
2020/06/15	3	54.97	1	55.60	54.50	2	3,866	0.05%
2020/06/12	12	54.50	64	53.87	55.40	-52	3,913	-1.33%
2020/06/11	63	57.73	9	56.91	56.20	54	3,952	1.37%
2020/06/10	3.3	58.29	7	58.79	58.40	-3.8	3,988	-0.09%
2020/06/09	0	0.00	41	59.01	58.50	-41	4,054	-1.01%
2020/06/08	30	58.88	15	58.89	59.00	15	4,095	0.37%
2020/06/05	62	59.08	62	59.25	58.90	0	4,081	0.00%
2020/06/04	31	58.75	41	58.70	58.10	-10	4,023	-0.25%
2020/06/03	7	56.36	1	56.80	56.20	6	3,911	0.15%
2020/06/02	10	55.84	0	0.00	55.80	10	3,911	0.26%
2020/06/01	2	56.50	2	56.30	56.10	0	3,922	0.00%
2020/05/28	1	54.30	0	0.00	54.30	1	3,969	0.03%
2020/05/26	10	55.80	1	55.10	54.90	9	4,076	0.22%
2020/05/25	6	53.32	3	53.67	55.30	3	4,121	0.07%
2020/05/22	1	54.50	2	54.95	54.30	-1	4,210	-0.02%
2020/05/21	14	56.26	1	56.50	55.90	13	4,225	0.31%
2020/05/20	16	56.71	1	56.10	55.80	15	4,278	0.35%
2020/05/19	0	0.00	7	55.29	55.80	-7	4,295	-0.16%
2020/05/18	1	55.10	21	55.04	54.20	-20	4,394	-0.46%
2020/05/15	6	55.85	4	56.75	55.60	2	4,578	0.04%
2020/05/14	7	57.16	3	57.33	56.10	4	4,569	0.09%
2020/05/13	10	58.25	19	57.76	58.40	-9	4,561	-0.20%
2020/05/12	5	57.68	3	57.73	57.90	2	4,570	0.04%
2020/05/11	4	58.23	4	58.25	58.20	0	4,593	0.00%
2020/05/08	12	58.13	5	57.80	57.50	7	4,647	0.15%
2020/05/07	6	58.60	7	58.57	58.70	-1	4,641	-0.02%
2020/05/06	2	58.75	38	58.54	58.40	-36	4,650	-0.77%
2020/05/05	19	60.49	21	60.02	59.00	-2	4,665	-0.04%
2020/05/04	5	58.58	11	57.84	58.40	-6	4,627	-0.13%
2020/04/30	18	60.02	28	60.34	59.80	-10	4,720	-0.21%
2020/04/29	6	57.93	2	58.20	58.30	4	4,621	0.09%
2020/04/28	12	58.01	7	58.01	57.50	5	4,640	0.11%
2020/04/27	18	57.70	16	57.68	57.50	2	4,619	0.04%
2020/04/24	17	56.91	23	57.13	56.50	-6	4,558	-0.13%
2020/04/23	25	57.23	6	56.62	56.50	19	4,548	0.42%
2020/04/22	13	56.53	19	56.23	57.20	-6	4,547	-0.13%
2020/04/21	7	56.06	13	55.12	54.80	-6	4,497	-0.13%
2020/04/20	12	56.89	3	57.07	56.90	9	4,586	0.20%
2020/04/17	27	56.98	13	56.65	55.70	14	4,595	0.30%
2020/04/16	96	57.13	77	57.34	57.00	19	4,567	0.42%
2020/04/15	17	54.88	25	56.04	56.90	-8	4,479	-0.18%
2020/04/14	18	51.63	1	51.80	51.80	17	4,516	0.38%
2020/04/13	5	50.82	14.1	51.10	50.20	-9.1	4,737	-0.19%
2020/04/10	16	52.62	10	52.84	51.80	6	4,886	0.12%
2020/04/09	14	52.74	26	52.06	51.60	-12	5,264	-0.23%
2020/04/08	31	47.94	32	48.69	50.70	-1	5,168	-0.02%
2020/04/07	30.1	46.13	2	45.70	46.10	28.1	5,205	0.54%
2020/04/06	2	43.10	2	43.53	43.60	0	5,481	0.00%
2020/03/31	1	42.00	5	42.54	42.00	-4	6,199	-0.06%
2020/03/30	2	41.03	0	0.00	42.00	2	6,628	0.03%
2020/03/27	3	43.20	9	42.30	41.80	-6	6,880	-0.09%
2020/03/26	7	41.36	1	42.00	42.05	6	6,853	0.09%
2020/03/25	1	42.60	7	42.51	42.00	-6	6,947	-0.09%
2020/03/24	2	40.38	9	40.25	40.35	-7	6,946	-0.10%
2020/03/23	4	37.25	4	37.50	37.60	0	6,914	0.00%
2020/03/20	10	38.07	5	38.45	38.65	5	6,902	0.07%
2020/03/19	7.3	35.49	5	35.66	35.15	2.3	6,846	0.03%
2020/03/18	7	40.76	6	40.86	39.05	1	6,788	0.01%
2020/03/17	4	42.56	4	42.30	41.00	0	6,745	0.00%
2020/03/16	3	47.23	2	48.43	43.80	1	6,691	0.01%
2020/03/13	8	46.69	105	46.31	47.20	-97	6,648	-1.46%	大賣/
2020/03/12	5	53.02	6	52.50	51.30	-1	6,626	-0.02%
2020/03/11	1	56.60	4	57.75	56.70	-3	6,598	-0.05%
2020/03/10	8	56.78	19	56.31	58.90	-11	6,611	-0.17%
2020/03/09	4	58.18	11	57.95	57.40	-7	6,692	-0.10%
2020/03/06	4	60.45	5	60.56	60.20	-1	6,939	-0.01%
2020/03/05	2	60.75	1	61.30	61.20	1	6,938	0.01%
2020/03/04	11	59.96	5	59.94	60.20	6	6,922	0.09%
2020/03/03	14	62.12	9	62.66	61.10	5	6,896	0.07%
2020/03/02	1	60.80	20	58.80	61.50	-19	6,899	-0.28%
2020/02/27	13	61.75	14	63.59	60.60	-1	6,896	-0.01%
2020/02/26	10	65.55	4	64.63	64.60	6	6,821	0.09%
2020/02/25	20	66.98	17	67.15	66.70	3	6,763	0.04%
2020/02/24	17	65.90	2	66.15	66.10	15	6,677	0.22%
2020/02/21	7	67.64	12	67.34	66.70	-5	6,655	-0.08%
2020/02/20	4	67.28	6	67.63	67.00	-2	6,595	-0.03%
2020/02/19	14	67.19	7	67.54	67.60	7	6,554	0.11%
2020/02/18	39	66.93	41	67.14	68.00	-2	6,440	-0.03%
2020/02/17	0	0.00	2	64.75	64.80	-2	6,253	-0.03%
2020/02/14	6	64.92	8	65.08	65.20	-2	6,305	-0.03%
2020/02/13	3	65.53	2	65.75	64.40	1	6,280	0.02%
2020/02/12	19	65.07	38	65.21	65.50	-19	6,278	-0.30%
2020/02/11	8	65.54	16	65.66	65.20	-8	6,244	-0.13%
2020/02/10	26	63.35	14	62.86	64.00	12	6,183	0.19%
2020/02/07	9	64.32	10	64.08	63.60	-1	6,187	-0.02%
2020/02/06	3	65.07	6	65.23	64.50	-3	6,158	-0.05%
2020/02/05	12	64.75	8	64.93	64.00	4	6,112	0.07%
2020/02/04	16	63.52	29	63.90	65.20	-13	6,057	-0.21%
2020/02/03	4	57.23	6.1	58.23	60.50	-2.1	5,954	-0.04%
2020/01/31	2	62.05	2	62.00	61.30	0	5,894	0.00%
2020/01/30	13	62.78	27	62.65	62.40	-14	5,865	-0.24%
2020/01/20	3	69.73	3	69.47	69.30	0	5,826	0.00%
2020/01/17	30	70.28	4	70.15	69.70	26	5,830	0.45%
2020/01/16	21	70.56	25	70.48	70.20	-4	5,867	-0.07%
2020/01/15	11	70.19	16	69.60	69.40	-5	5,798	-0.09%
2020/01/14	25	70.56	46	70.75	70.50	-21	5,765	-0.36%
2020/01/13	79	67.77	13	67.85	68.30	66	5,727	1.15%
2020/01/10	4	68.45	24	68.33	68.30	-20	5,671	-0.35%
2020/01/09	25.3	70.26	18	69.57	68.70	7.3	5,628	0.13%
2020/01/08	49	66.39	104	68.40	68.90	-55	5,564	-0.99%	大賣/
2020/01/07	64	70.20	68.3	67.17	67.00	-4.3	5,492	-0.08%
2020/01/06	67	72.33	18	72.44	72.50	49	5,285	0.93%
2020/01/03	88	73.40	111	74.70	72.00	-23	5,151	-0.45%	大賣/
2020/01/02	14	71.27	61	70.71	70.60	-47	4,706	-1.00%
2019/12/31	54	71.96	73.1	71.45	71.10	-19.1	4,680	-0.41%
2019/12/30	99	71.43	68	71.72	72.10	31	4,579	0.68%
2019/12/27	34	68.82	53.3	68.93	69.70	-19.2	4,286	-0.45%
2019/12/26	81	68.51	68	68.00	66.90	13	4,099	0.32%
2019/12/25	43	65.34	78	65.77	67.60	-35	4,031	-0.87%
2019/12/24	47	62.76	42	62.19	62.60	5	3,940	0.13%
2019/12/23	6	60.60	3	60.43	60.50	3	3,961	0.08%
2019/12/20	51	61.48	35	61.59	60.70	16	3,944	0.41%
2019/12/19	17	60.43	18	60.48	60.40	-1	3,818	-0.03%
2019/12/18	3	59.47	2	59.40	59.50	1	3,761	0.03%
2019/12/17	5	59.36	0	0.00	59.10	5	3,754	0.13%
2019/12/16	3	59.17	0	0.00	59.50	3	3,745	0.08%
2019/12/13	3.2	58.38	3	58.43	58.10	0.2	3,737	0.01%
2019/12/12	10	58.93	11	59.26	58.70	-1	3,761	-0.03%
2019/12/10	7	60.06	0	0.00	59.30	7	3,738	0.19%
2019/12/09	8	60.79	17	61.03	60.40	-9	3,723	-0.24%
2019/12/06	10	59.80	13	60.47	60.40	-3	3,669	-0.08%
2019/12/05	7	60.29	6	60.92	60.00	1	3,643	0.03%
2019/12/04	54	60.93	39	60.87	60.00	15	3,623	0.41%
2019/12/03	16	60.13	26	60.45	60.50	-10	3,554	-0.28%
2019/12/02	2	57.10	2	57.25	57.10	0	3,278	0.00%
2019/11/29	1	57.00	0	0.00	56.70	1	3,289	0.03%
2019/11/28	5	57.58	4	57.73	57.20	1	3,378	0.03%
2019/11/27	14	57.86	1	57.50	58.10	13	3,546	0.37%
2019/11/26	10	57.75	12	57.51	57.20	-2	3,513	-0.06%
2019/11/25	14	55.31	2.4	55.47	55.60	11.6	3,502	0.33%
2019/11/22	3	54.63	0	0.00	55.00	3	3,514	0.09%
2019/11/21	10	54.13	7	54.04	54.70	3	3,549	0.08%
2019/11/20	0	0.00	5	55.96	55.40	-5	3,538	-0.14%
2019/11/19	6	57.03	1	57.00	56.60	5	3,542	0.14%
2019/11/18	2	56.60	0	0.00	56.60	2	3,543	0.06%
2019/11/15	0	0.00	1	56.70	56.80	-1	3,554	-0.03%
2019/11/14	1	57.00	1	57.30	56.60	0	3,565	0.00%
2019/11/13	10	57.93	2	58.55	57.20	8	3,560	0.22%
2019/11/12	1	55.70	17	55.42	55.90	-16	3,506	-0.46%
2019/11/11	7	56.00	3	55.70	54.70	4	3,513	0.11%
2019/11/08	27	57.47	3	57.40	57.30	24	3,494	0.69%
2019/11/07	3	57.80	8	58.06	57.50	-5	3,502	-0.14%
2019/11/06	6	58.65	1	59.60	58.80	5	3,506	0.14%
2019/11/05	2	58.95	2	58.90	58.70	0	3,522	0.00%
2019/11/04	4	58.98	30	58.80	58.70	-26	3,549	-0.73%
2019/11/01	18	59.24	1	58.30	58.70	17	3,585	0.47%
2019/10/31	4	60.20	6	61.07	59.90	-2	3,564	-0.06%
2019/10/30	12	60.37	5	60.38	60.20	7	3,557	0.20%
2019/10/29	3	60.87	5	61.06	59.80	-2	3,573	-0.06%
2019/10/28	0	0.00	17	60.98	60.90	-17	3,698	-0.46%
2019/10/25	13	61.90	10	62.05	61.30	3	3,693	0.08%
2019/10/24	26	62.11	19	61.76	62.00	7	3,672	0.19%
2019/10/23	0	0.00	6	60.73	60.80	-6	3,605	-0.17%
2019/10/22	33	60.85	16	60.87	60.70	17	3,608	0.47%
2019/10/21	30	61.50	13	61.68	61.50	17	3,595	0.47%
2019/10/18	1	59.60	0	0.00	59.70	1	3,504	0.03%
2019/10/17	5	59.52	6	59.65	59.90	-1	3,499	-0.03%
2019/10/16	14	60.13	2	60.30	59.40	12	3,496	0.34%
2019/10/15	11	62.09	18	62.24	61.20	-7	3,445	-0.20%
2019/10/14	7	61.09	21	61.35	60.90	-14	3,342	-0.42%
2019/10/09	1	60.60	2	61.00	60.80	-1	3,319	-0.03%
2019/10/08	26	60.73	7	60.41	59.80	19	3,280	0.58%
2019/10/07	1	60.50	66	61.60	60.50	-65	3,234	-2.01%
2019/10/04	27	60.97	37	60.84	60.40	-10	3,199	-0.31%
2019/10/03	26	59.73	2	59.95	60.30	24	3,164	0.76%
2019/10/02	160	60.83	174.2	60.71	60.80	-14.2	3,158	-0.45%	大買/大賣/
2019/10/01	123	61.76	135	62.10	61.70	-12	3,055	-0.39%	大買/大賣/
2019/09/27	170.1	58.99	67	59.10	59.70	103.1	2,837	3.63%	大買/鉅額交易
2019/09/26	31	56.91	23	56.78	56.80	8	2,554	0.31%
2019/09/25	0	0.00	6	54.13	53.90	-6	2,294	-0.26%
2019/09/24	5	55.06	0	0.00	54.50	5	2,353	0.21%
2019/09/20	0	0.00	3	54.50	54.40	-3	2,380	-0.13%
2019/09/19	0	0.00	3	54.53	54.30	-3	2,388	-0.13%
2019/09/18	3	54.70	0	0.00	54.60	3	2,424	0.12%
2019/09/17	1	55.90	5	55.70	54.80	-4	2,495	-0.16%
2019/09/12	1	54.80	2	55.20	54.40	-1	2,709	-0.04%
2019/09/11	0	0.00	1	54.00	54.30	-1	2,733	-0.04%
2019/09/10	5	53.58	3	53.40	53.50	2	2,749	0.07%
2019/09/09	8	54.09	8	53.79	53.60	0	2,785	0.00%
2019/09/06	4	54.95	19	54.92	54.40	-15	2,813	-0.53%
2019/09/05	5	55.72	14	55.86	55.40	-9	2,799	-0.32%
2019/09/04	11	55.46	2	55.30	55.00	9	2,758	0.33%
2019/09/03	5	55.22	2	55.15	54.90	3	2,772	0.11%
2019/09/02	8	56.16	15	55.91	55.70	-7	2,768	-0.25%
2019/08/30	30	54.73	16	54.92	55.50	14	2,728	0.51%
2019/08/29	4	50.88	23	50.73	50.80	-19	2,588	-0.73%
2019/08/28	29	51.19	5	51.12	51.00	24	2,681	0.90%
2019/08/27	15	50.52	23	50.41	49.95	-8	2,687	-0.30%
2019/08/26	21	50.90	12	50.97	50.40	9	2,699	0.33%
2019/08/23	1	53.40	1	53.50	53.40	0	2,700	0.00%
2019/08/22	1	53.90	1	53.68	53.40	0	2,760	0.00%
2019/08/21	2	54.00	1	54.60	54.40	1	2,823	0.04%
2019/08/20	18	54.57	16	54.16	54.10	2	2,937	0.07%
2019/08/19	4	54.55	0	0.00	54.90	4	2,962	0.14%
2019/08/16	4	52.85	2	53.20	53.30	2	3,011	0.07%
2019/08/15	9	52.73	17	52.70	52.30	-8	3,164	-0.25%
2019/08/14	5	54.12	3	55.27	53.90	2	3,327	0.06%
2019/08/13	9	54.28	6	54.13	54.10	3	3,330	0.09%
2019/08/12	15	55.11	17	55.33	55.30	-2	3,338	-0.06%
2019/08/08	2	54.40	14	54.71	54.80	-12	3,355	-0.36%
2019/08/07	11	54.45	3	54.33	54.10	8	3,384	0.24%
2019/08/06	4	56.45	2	56.60	56.70	2	3,379	0.06%
2019/08/05	2	59.40	3	60.40	58.70	-1	3,380	-0.03%
2019/08/02	11	62.32	9	61.83	61.50	2	3,378	0.06%
2019/08/01	3	63.27	4	62.93	63.00	-1	3,399	-0.03%
2019/07/31	3	63.03	12	62.91	62.80	-9	3,433	-0.26%
2019/07/30	17	64.19	17	64.32	63.30	0	3,413	0.00%
2019/07/26	2	61.70	0	0.00	62.00	2	3,304	0.06%
2019/07/25	0	0.00	1	61.50	62.00	-1	3,310	-0.03%
2019/07/24	4	62.20	7	62.13	61.70	-3	3,357	-0.09%
2019/07/23	6	61.20	0	0.00	61.10	6	3,424	0.18%
2019/07/22	6	60.58	6	60.60	60.20	0	3,426	0.00%
2019/07/19	0	0.00	11.6	61.27	61.20	-11.6	3,447	-0.34%
2019/07/18	5	61.28	6	61.62	61.00	-1	3,461	-0.03%
2019/07/17	0	0.00	1	62.50	62.40	-1	3,486	-0.03%
2019/07/16	7	63.33	3	63.50	63.10	4	3,515	0.11%
2019/07/15	8	62.55	1	62.40	62.70	7	3,559	0.20%
2019/07/12	2	63.35	0	0.00	63.60	2	3,669	0.05%
2019/07/11	1	63.90	3	63.73	63.30	-2	3,844	-0.05%
2019/07/10	6	63.65	5	63.38	63.70	1	3,869	0.03%
2019/07/09	5	67.56	13	67.62	67.10	-8	3,870	-0.21%
2019/07/08	8	68.86	8	68.89	68.30	0	3,891	0.00%
2019/07/05	7	70.24	20	70.60	70.30	-13	4,010	-0.32%
2019/07/04	44	70.20	40	70.01	70.10	4	4,133	0.10%
2019/07/03	20	68.27	8	68.28	68.10	12	4,279	0.28%
2019/07/02	4	67.90	0	0.00	67.70	4	4,259	0.09%
2019/07/01	11	67.70	4	67.75	67.80	7	4,317	0.16%
2019/06/28	4	66.53	4	66.58	66.50	0	4,294	0.00%
2019/06/27	2	66.65	2	66.80	66.60	0	4,358	0.00%
2019/06/26	3	66.63	4	66.83	66.60	-1	4,468	-0.02%
2019/06/25	14	66.88	44	66.32	66.30	-30	4,476	-0.67%
2019/06/24	19	67.18	213	67.30	67.60	-194	4,471	-4.34%	大賣/鉅額交易
2019/06/21	203	66.15	8	66.14	66.00	195	4,425	4.41%	大買/鉅額交易
2019/06/20	87	66.78	30	67.26	66.50	57	4,435	1.29%
2019/06/19	6	64.42	5	64.46	64.50	1	4,492	0.02%
2019/06/18	2	64.25	5	65.00	63.60	-3	4,496	-0.07%
2019/06/17	13	64.22	7	64.36	64.90	6	4,512	0.13%
2019/06/14	12	63.54	27	63.42	63.50	-15	4,501	-0.33%
2019/06/13	17	62.44	14	62.82	62.40	3	4,489	0.07%
2019/06/12	2	62.90	2	63.25	62.90	0	4,576	0.00%
2019/06/11	21	62.61	18	63.23	63.40	3	4,600	0.07%
2019/06/10	3	62.80	20	63.03	62.90	-17	4,604	-0.37%
2019/06/06	19	61.88	11	62.18	61.80	8	4,652	0.17%
2019/06/05	15	65.01	12	65.87	64.10	3	4,644	0.06%
2019/06/04	28	65.48	17	65.71	65.10	11	4,667	0.24%
2019/06/03	24	63.79	19	64.09	64.40	5	4,618	0.11%
2019/05/31	6	63.97	13	64.17	63.80	-7	4,631	-0.15%
2019/05/30	14	63.79	10	63.80	63.90	4	4,632	0.09%
2019/05/29	23	62.96	19	63.16	63.50	4	4,663	0.09%
2019/05/28	7	62.96	8	63.51	62.70	-1	4,810	-0.02%
2019/05/27	17	65.97	44	66.17	65.20	-27	4,898	-0.55%
2019/05/24	8	64.96	9	64.69	64.40	-1	4,895	-0.02%
2019/05/23	18	65.43	14	64.86	64.10	4	5,218	0.08%
2019/05/22	85	67.00	47	66.84	65.90	38	5,268	0.72%
2019/05/21	64	64.22	96	64.42	66.00	-32	5,385	-0.59%
2019/05/20	22	62.04	3	62.23	61.40	19	5,363	0.35%
2019/05/17	4	61.58	23	61.53	61.60	-19	5,665	-0.34%
2019/05/16	6	62.68	5	63.36	61.40	1	5,849	0.02%
2019/05/15	25	62.54	19	62.87	63.50	6	6,244	0.10%
2019/05/14	6	60.12	0	0.00	60.40	6	6,722	0.09%
2019/05/13	40	61.64	4	60.95	60.10	36	6,998	0.51%
2019/05/10	7	62.96	6	63.77	62.70	1	6,989	0.01%
2019/05/09	7	63.80	3	64.30	63.60	4	6,969	0.06%
2019/05/08	7	66.41	8	65.96	66.20	-1	6,954	-0.01%
2019/05/07	5	69.20	7	69.04	68.80	-2	6,982	-0.03%
2019/05/06	5	69.52	7	68.99	68.20	-2	7,101	-0.03%
2019/05/03	2	70.75	0	0.00	71.00	2	7,100	0.03%
2019/05/02	0	0.00	5	69.80	70.00	-5	7,104	-0.07%
2019/04/30	20	68.95	10	69.08	69.70	10	7,143	0.14%
2019/04/29	43	70.12	16	69.15	69.00	27	7,263	0.37%
2019/04/26	5	72.30	2	72.60	72.20	3	7,232	0.04%
2019/04/25	14	72.25	13.3	72.37	72.90	0.8	7,294	0.01%
2019/04/24	4	73.25	0	0.00	73.20	4	7,325	0.05%
2019/04/23	7	73.94	10	73.97	73.60	-3	7,418	-0.04%
2019/04/22	1	76.10	16	75.63	75.70	-15	7,419	-0.20%
2019/04/19	21	76.24	28	75.90	76.00	-7	7,626	-0.09%
2019/04/18	9	76.98	22	76.97	75.60	-13	7,724	-0.17%
2019/04/17	45	77.20	54	77.19	76.80	-9	7,822	-0.12%
2019/04/16	18	75.99	27	76.14	75.70	-9	7,674	-0.12%
2019/04/15	2	76.05	2	75.45	75.60	0	7,676	0.00%
2019/04/12	5	76.64	9	76.11	75.00	-4	7,733	-0.05%
2019/04/11	105	77.41	24	78.20	76.60	81	7,723	1.05%	大買/
2019/04/10	38	77.52	19	77.50	76.80	19	7,584	0.25%
2019/04/09	50	77.13	112	77.17	76.60	-62	7,474	-0.83%	大賣/
2019/04/08	18	75.07	18	75.20	73.60	0	7,278	0.00%
2019/04/03	36	74.22	18	74.13	74.40	18	7,305	0.25%
2019/04/02	23	73.02	93	72.74	72.60	-70	7,269	-0.96%
2019/04/01	19	74.08	23	73.41	73.20	-4	7,294	-0.05%
2019/03/29	33	74.40	53	74.79	74.00	-20	7,264	-0.28%
2019/03/28	10	73.20	4	73.08	73.10	6	7,276	0.08%
2019/03/27	2	73.30	5	73.06	73.40	-3	7,382	-0.04%
2019/03/26	6	72.65	16	72.59	72.30	-10	7,429	-0.13%
2019/03/25	18	72.92	4	72.65	72.00	14	7,489	0.19%
2019/03/22	133	75.16	35	74.80	74.70	98	7,512	1.30%	大買/
2019/03/21	2	72.55	7	72.07	72.80	-5	7,397	-0.07%
2019/03/20	8	71.65	37	71.69	72.30	-29	7,516	-0.39%
2019/03/19	0	0.00	2	71.80	71.30	-2	7,632	-0.03%
2019/03/18	19	72.24	27	72.04	71.90	-8	7,771	-0.10%
2019/03/15	12	72.44	11	72.79	71.60	1	7,938	0.01%
2019/03/14	3	72.00	4	71.28	71.00	-1	8,057	-0.01%
2019/03/13	5	71.72	4	71.90	71.90	1	8,353	0.01%
2019/03/12	8	71.90	9	72.14	71.70	-1	8,516	-0.01%
2019/03/11	4	70.18	15	70.62	71.50	-11	8,893	-0.12%
2019/03/08	6	69.13	8	69.38	69.60	-2	8,968	-0.02%
2019/03/07	5	71.72	5	70.14	70.50	0	9,192	0.00%
2019/03/06	8	73.11	2	73.00	72.40	6	9,738	0.06%
2019/03/05	8	72.75	5	72.56	72.20	3	10,232	0.03%
2019/03/04	13	72.29	15	72.48	73.60	-2	10,311	-0.02%
2019/02/27	22	72.43	38	72.78	71.80	-16	10,333	-0.15%
2019/02/26	45	78.28	21	77.57	76.30	24	10,247	0.23%
2019/02/25	8	77.60	10	77.23	76.50	-2	10,412	-0.02%
2019/02/22	71	78.87	28	78.56	77.10	43	10,600	0.41%
2019/02/21	10	77.03	39	77.17	78.10	-29	10,469	-0.28%
2019/02/20	101	77.76	54	78.06	76.70	47	10,503	0.45%	大買/
2019/02/19	11	76.57	34	76.38	76.10	-23	10,694	-0.22%
2019/02/18	55	76.79	51	77.16	76.60	4	10,690	0.04%
2019/02/15	58	74.87	59	73.62	73.60	-1	10,588	-0.01%
2019/02/14	143	76.69	64	76.67	76.40	79	10,592	0.75%	大買/
2019/02/13	106	73.47	63	74.15	75.90	43	10,412	0.41%	大買/
2019/02/12	52	65.88	88	66.98	69.00	-36	10,240	-0.35%
2019/02/11	12	62.64	3	62.77	62.80	9	10,454	0.09%
2019/01/30	2	62.10	3	62.27	61.90	-1	10,752	-0.01%
2019/01/29	2	62.00	3	61.83	62.10	-1	11,015	-0.01%
2019/01/28	19	63.80	32	63.76	62.80	-13	11,318	-0.11%
2019/01/25	10	63.42	15	63.70	63.30	-5	11,926	-0.04%
2019/01/24	2	62.55	8	62.58	62.00	-6	12,113	-0.05%
2019/01/23	5	62.12	23	62.34	62.50	-18	12,250	-0.15%
2019/01/22	8	63.14	35	62.50	62.60	-27	12,402	-0.22%
2019/01/21	67	63.72	13	64.65	63.70	54	12,520	0.43%
2019/01/18	0	0.00	5	61.90	62.20	-5	12,571	-0.04%
2019/01/17	15	62.07	8	61.79	61.20	7	12,676	0.06%
2019/01/16	3	62.00	4	62.05	61.80	-1	12,751	-0.01%
2019/01/15	17	62.08	32	61.95	61.90	-15	12,833	-0.12%
2019/01/14	16	60.81	33	60.74	60.80	-17	12,870	-0.13%
2019/01/11	86	62.15	48	62.57	61.00	38	13,041	0.29%
2019/01/10	26	60.96	111	61.14	60.60	-85	12,973	-0.66%	大賣/
2019/01/09	127	59.71	56	60.45	61.90	71	13,042	0.54%	大買/
2019/01/08	4	56.93	2	56.65	57.30	2	13,120	0.02%
2019/01/07	7	56.54	10	56.55	56.60	-3	13,515	-0.02%
2019/01/04	2	55.00	81	54.50	54.90	-79	13,604	-0.58%
2019/01/03	32	57.51	13	57.93	57.10	19	13,685	0.14%
2019/01/02	2	59.50	0	0.00	59.00	2	13,958	0.01%
2018/12/28	11	60.20	17	60.18	59.90	-6	14,233	-0.04%
2018/12/27	6	61.10	4	61.35	60.50	2	14,413	0.01%
2018/12/26	10	61.03	10	60.63	59.00	0	14,462	0.00%
2018/12/25	4	60.13	0	0.00	60.10	4	14,485	0.03%
2018/12/24	3	61.73	0	0.00	62.10	3	14,527	0.02%
2018/12/22	5	61.98	4	61.80	61.30	1	14,512	0.01%
2018/12/21	30	60.62	45	60.45	63.00	-15	14,582	-0.10%
2018/12/20	21	60.33	12	60.77	60.00	9	14,517	0.06%
2018/12/19	13	64.19	3	65.10	63.60	10	14,507	0.07%
2018/12/18	9	63.91	55	63.51	63.90	-46	14,503	-0.32%
2018/12/17	76	66.60	13	65.82	65.60	63	14,519	0.43%
2018/12/14	10	64.68	7	65.30	65.50	3	14,576	0.02%
2018/12/13	24	67.21	31	67.34	67.10	-7	14,561	-0.05%
2018/12/12	13	68.76	10	68.55	68.80	3	14,521	0.02%
2018/12/11	19	67.18	15	67.77	66.70	4	14,434	0.03%
2018/12/10	28	65.08	57	65.61	67.20	-29	14,491	-0.20%
2018/12/07	22	69.46	13	69.32	69.70	9	14,415	0.06%
2018/12/06	45	69.99	43	69.95	67.30	2	14,448	0.01%
2018/12/05	45	72.89	64	72.94	73.00	-19	14,263	-0.13%
2018/12/04	58	77.34	95	76.49	75.50	-37	14,275	-0.26%
2018/12/03	11	72.76	16	76.13	76.40	-5	14,102	-0.04%
2018/11/30	110	69.63	73	69.41	69.50	37	14,155	0.26%	大買/
2018/11/29	133	68.17	84	68.46	68.10	49	14,093	0.35%	大買/
2018/11/28	83	62.48	143	63.13	65.30	-60	13,716	-0.44%	大賣/
2018/11/27	56	59.35	27	59.06	59.40	29	13,348	0.22%
2018/11/26	10	58.60	2	58.40	58.60	8	13,347	0.06%
2018/11/23	17	57.75	9	57.76	57.80	8	13,458	0.06%
2018/11/22	46	60.08	55	60.32	57.00	-9	13,528	-0.07%
2018/11/21	36	58.81	59	58.94	59.40	-23	13,579	-0.17%
2018/11/20	51	57.81	61	57.77	57.30	-10	13,537	-0.07%
2018/11/19	45	57.38	66	57.15	57.10	-21	13,560	-0.15%
2018/11/16	125	56.92	112	57.32	56.40	13	13,824	0.09%	大買/大賣/
2018/11/15	49	54.61	47	54.82	55.00	2	13,509	0.01%
2018/11/14	70	55.19	98	55.23	54.00	-28	13,510	-0.21%
2018/11/13	71	54.31	69	54.52	55.10	2	13,492	0.01%
2018/11/12	21	55.36	178	55.39	55.60	-157	13,591	-1.16%	大賣/鉅額交易
2018/11/09	166	57.46	126	57.39	57.70	40	13,746	0.29%	大買/大賣/
2018/11/08	303	58.99	148	59.09	56.20	155	13,654	1.14%	大買/大賣/鉅額交易
2018/11/07	30	55.26	62	57.07	58.80	-32	13,455	-0.24%
2018/11/06	62	56.96	47	57.05	53.50	15	13,424	0.11%
2018/11/05	123	56.84	131	57.41	58.00	-8	13,464	-0.06%	大買/大賣/
2018/11/02	176	57.71	253	58.18	56.40	-77	13,495	-0.57%	大買/大賣/
2018/11/01	184	53.32	138	53.67	54.60	46	13,223	0.35%	大買/大賣/
2018/10/31	58	49.24	33	48.76	49.65	25	13,172	0.19%
2018/10/30	60	45.64	43	45.75	45.15	17	13,202	0.13%
2018/10/29	23	48.63	15	48.82	48.30	8	13,405	0.06%
2018/10/26	38	49.26	33	49.27	49.05	5	13,523	0.04%
2018/10/25	28	49.11	32	49.27	47.80	-4	13,503	-0.03%
2018/10/24	31	53.92	30	53.91	53.00	1	13,826	0.01%
2018/10/23	46	56.32	31	56.52	54.70	15	13,862	0.11%
2018/10/22	35	57.65	54	57.53	58.40	-19	13,929	-0.14%
2018/10/19	100	55.41	76	55.60	57.90	24	14,209	0.17%
2018/10/18	10	57.93	37	57.94	58.00	-27	14,162	-0.19%
2018/10/17	41	58.31	61	59.05	56.90	-20	14,390	-0.14%
2018/10/16	150	58.30	113.1	58.38	57.80	36.9	14,596	0.25%	大買/大賣/
2018/10/15	102.1	57.71	107	58.58	57.80	-4.9	14,590	-0.03%	大買/大賣/
2018/10/12	29	52.45	39	53.54	54.90	-10	14,413	-0.07%
2018/10/11	52	50.81	55	50.37	49.95	-3	14,518	-0.02%
2018/10/09	108	55.29	82	55.57	55.50	26	14,567	0.18%	大買/
2018/10/08	16	56.48	18.1	57.12	56.10	-2.1	14,440	-0.01%
2018/10/05	47	64.83	10	65.50	61.90	37	14,459	0.26%
2018/10/04	3	69.37	9	70.78	68.70	-6	14,508	-0.04%
2018/10/03	4	74.03	4	75.00	70.00	0	14,560	0.00%
2018/10/02	9	77.98	8	77.78	75.80	1	14,654	0.01%
2018/10/01	3	76.33	2	76.50	76.30	1	14,752	0.01%
2018/09/28	22	76.65	28	76.69	76.50	-6	15,013	-0.04%
2018/09/27	9	78.74	8	79.10	77.70	1	15,134	0.01%
2018/09/26	11	81.43	21	81.06	80.30	-10	15,307	-0.07%
2018/09/25	7	78.96	38	79.81	79.60	-31	15,622	-0.20%
2018/09/21	6	79.35	5	79.24	79.90	1	15,790	0.01%
2018/09/20	26	78.20	18	78.28	77.40	8	15,855	0.05%
2018/09/19	8	80.29	20	79.40	78.00	-12	15,957	-0.08%
2018/09/18	27.1	81.35	8	80.75	80.30	19.1	15,856	0.12%
2018/09/17	2	84.50	5	84.20	83.60	-3	15,751	-0.02%
2018/09/14	40.1	82.56	60	83.11	84.40	-19.9	15,694	-0.13%
2018/09/13	38	82.44	43	82.61	80.50	-5	15,481	-0.03%
2018/09/12	46.1	83.02	17	81.95	81.80	29.1	15,370	0.19%
2018/09/11	56	88.72	75	88.93	86.60	-19	15,159	-0.13%
2018/09/10	33	89.41	42	89.07	88.40	-9	15,010	-0.06%
2018/09/07	49	87.90	48	88.34	88.60	1	14,819	0.01%
2018/09/06	76	93.00	52	93.28	91.00	24	14,583	0.16%
2018/09/05	75	94.70	45	94.25	93.50	30	14,461	0.21%
2018/09/04	24	93.30	28	93.75	93.50	-4	14,730	-0.03%
2018/09/03	14	89.88	20	90.19	90.80	-6	14,981	-0.04%
2018/08/31	36	97.88	22	97.33	97.50	14	15,276	0.09%
2018/08/30	37	98.69	36	98.40	98.80	1	15,272	0.01%
2018/08/29	130	97.18	129	97.12	97.20	1	15,241	0.01%	大買/大賣/
2018/08/28	76	97.57	69	97.19	96.00	7	15,145	0.05%
2018/08/27	43	92.58	58	91.52	95.80	-15	14,889	-0.10%
2018/08/24	48	86.62	38	87.29	87.10	10	14,728	0.07%
2018/08/23	77	88.72	116	86.60	85.00	-39	14,686	-0.27%	大賣/
2018/08/22	75	92.58	37	92.85	91.80	38	14,458	0.26%
2018/08/21	83	94.99	92.1	94.97	94.50	-9.1	14,496	-0.06%
2018/08/20	78	94.70	68	94.78	96.00	10	14,706	0.07%
2018/08/17	71	97.18	89	97.10	93.20	-18	14,600	-0.12%
2018/08/16	85	98.31	80	96.08	96.50	5	14,343	0.03%
2018/08/15	34	94.66	29	95.89	93.70	5	14,006	0.04%
2018/08/14	70	94.56	71	95.18	99.10	-1	13,826	-0.01%
2018/08/13	35	94.65	32	96.86	91.40	3	13,564	0.02%
2018/08/10	40	106.84	65	106.95	101.50	-25	13,345	-0.19%
2018/08/09	66	112.02	55	111.65	111.00	11	13,078	0.08%
2018/08/08	91	115.75	40	115.65	111.00	51	12,792	0.40%
2018/08/07	69	108.88	93	109.27	116.50	-24	12,515	-0.19%
2018/08/06	85	108.15	67	108.45	106.00	18	12,378	0.15%
2018/08/03	84	106.56	70	107.39	108.50	14	12,942	0.11%
2018/08/02	35	104.47	76	105.16	104.50	-41	13,054	-0.31%
2018/08/01	35	115.53	36	113.72	112.00	-1	13,076	-0.01%
2018/07/31	93	112.22	70	111.89	113.50	23	13,251	0.17%
2018/07/30	9	118.61	63	120.37	112.50	-54	13,021	-0.41%
2018/07/27	67	126.03	24	126.73	125.00	43	13,037	0.33%
2018/07/26	45	119.90	54	121.70	125.00	-9	12,983	-0.07%
2018/07/25	22	114.55	19	114.71	116.00	3	12,712	0.02%
2018/07/24	79	113.34	48	115.02	114.50	31	12,613	0.25%
2018/07/23	60	106.56	48	107.81	112.00	12	12,326	0.10%
2018/07/20	28	110.03	24	110.17	102.00	4	11,957	0.03%
2018/07/19	30	113.35	38	113.82	113.00	-8	11,726	-0.07%
2018/07/18	49	125.53	96	120.11	114.50	-47	11,576	-0.41%
2018/07/17	40	124.91	46	125.09	126.00	-6	11,432	-0.05%
2018/07/16	32	135.75	33	132.64	129.00	-1	11,294	-0.01%
2018/07/13	103	143.96	73	142.32	137.00	30	11,314	0.27%	大買/
2018/07/12	66	135.30	38	135.17	141.50	28	11,102	0.25%
2018/07/11	23	131.26	24	131.69	129.00	-1	11,253	-0.01%
2018/07/10	30	132.20	43	133.29	137.00	-13	11,309	-0.11%
2018/07/09	35	130.70	57	129.90	127.00	-22	11,156	-0.20%
2018/07/06	79	126.71	35	127.33	124.00	44	11,024	0.40%
2018/07/05	18	134.42	31	136.85	127.00	-13	10,757	-0.12%
2018/07/04	42	134.52	47	132.51	135.50	-5	10,634	-0.05%
2018/07/03	112	134.79	58	138.20	135.00	54	10,392	0.52%	大買/
2018/07/02	28	127.73	76	126.88	130.00	-48	9,974	-0.48%
2018/06/29	24	118.75	22	118.48	118.50	2	9,761	0.02%
2018/06/28	16.7	116.69	13	115.81	113.50	3.7	9,638	0.04%
2018/06/27	0	0.00	1	114.00	113.50	-1	9,556	-0.01%
2018/06/25	0.1	102.00	1	102.00	103.50	-0.9	9,658	-0.01%
2018/06/21	1	100.50	56	98.10	98.40	-55	9,867	-0.56%
2018/06/20	5	104.00	1	104.00	98.00	4	10,072	0.04%
2018/06/19	0	0.00	6	111.50	108.50	-6	10,238	-0.06%
2018/06/15	6	110.25	15	109.87	111.00	-9	10,374	-0.09%
2018/06/14	19	105.58	15	106.73	111.50	4	10,494	0.04%
2018/06/13	11	106.00	2	115.00	106.00	9	10,469	0.09%
2018/06/12	186	123.10	54	124.56	117.50	132	10,462	1.26%	大買/鉅額交易
2018/06/11	91	117.08	93	118.72	121.50	-2	10,078	-0.02%
2018/06/08	53	105.81	55	105.19	110.50	-2	9,620	-0.02%
2018/06/07	8	98.26	24	98.81	100.50	-16	9,151	-0.17%
2018/06/06	11	87.18	29	89.73	91.40	-18	9,048	-0.20%
2018/06/05	42	83.12	44	83.87	83.10	-2	8,885	-0.02%
2018/06/04	16	84.32	48	84.52	83.80	-32	8,791	-0.36%
2018/06/01	40	82.27	37	81.28	81.60	3	8,678	0.03%
2018/05/31	104	82.66	89	83.27	80.50	15	8,610	0.17%	大買/
2018/05/30	94	84.40	78	84.35	82.90	16	8,463	0.19%
2018/05/29	71	89.08	129	87.96	87.50	-58	8,294	-0.70%	大賣/
2018/05/28	98	87.36	130	88.78	88.30	-32	8,104	-0.39%	大賣/
2018/05/25	84	82.81	6	82.10	83.20	78	7,759	1.01%
2018/05/24	8	77.54	19	77.22	77.80	-11	7,697	-0.14%
2018/05/23	2	75.75	9	74.87	76.00	-7	7,684	-0.09%
2018/05/22	16	80.61	37	81.94	81.00	-21	7,632	-0.28%
2018/05/21	11	74.79	4	74.65	79.20	7	7,568	0.09%
2018/05/18	13	71.72	13	71.38	72.00	0	7,525	0.00%
2018/05/17	12	71.72	15	71.60	71.60	-3	7,472	-0.04%
2018/05/16	9	79.84	3	82.80	79.50	6	7,454	0.08%
2018/05/15	16	84.55	56	83.31	83.00	-40	7,414	-0.54%
2018/05/14	60	82.42	30	82.58	82.50	30	7,340	0.41%
2018/05/11	163	81.77	133	80.52	78.10	30	7,240	0.41%	大買/大賣/
2018/05/10	190	79.78	155.8	79.80	81.90	34.2	6,556	0.52%	大買/大賣/
2018/05/09	45	70.78	93	70.90	74.50	-48	6,089	-0.79%
2018/05/08	165	66.79	95	66.87	67.80	70	5,792	1.21%	大買/
2018/05/07	38	61.75	41	62.94	64.90	-3	5,424	-0.06%
2018/05/04	55	59.98	33	59.83	59.00	22	5,194	0.42%
2018/05/03	23	56.61	40	56.70	58.30	-17	5,012	-0.34%
2018/05/02	69	57.26	60	56.96	58.10	9	4,902	0.18%
2018/04/30	21	53.96	23	53.33	53.10	-2	4,896	-0.04%
2018/04/27	31	52.58	29	53.27	55.60	2	4,914	0.04%
2018/04/26	20	50.87	20	51.27	51.00	0	4,957	0.00%
2018/04/25	20	53.26	21	53.36	52.40	-1	4,934	-0.02%
2018/04/24	36	54.79	69	54.35	53.80	-33	4,885	-0.68%
2018/04/23	16	58.82	18	58.46	58.00	-2	4,803	-0.04%
2018/04/20	60	57.64	58	57.51	57.10	2	4,745	0.04%
2018/04/19	31	59.58	53	59.80	58.60	-22	4,687	-0.47%
2018/04/18	26	57.29	26	57.41	57.80	0	4,472	0.00%
2018/04/17	80	58.52	54	58.03	56.70	26	4,396	0.59%
2018/04/16	37	56.28	65	56.10	58.00	-28	4,006	-0.70%
2018/04/13	48	53.05	4	52.88	52.80	44	3,838	1.15%
2018/04/12	11	53.65	35	54.07	52.80	-24	3,967	-0.60%
2018/04/11	10	53.82	10	53.74	52.50	0	4,005	0.00%
2018/04/10	10	54.33	11	54.22	53.40	-1	4,108	-0.02%
2018/04/09	6	51.53	6	51.38	51.00	0	4,150	0.00%
2018/04/02	6	51.12	37.4	51.51	51.20	-31.4	4,176	-0.75%
2018/03/31	18	51.67	16	51.02	51.00	2	4,171	0.05%
2018/03/30	26	53.56	16	53.48	51.60	10	4,201	0.24%
2018/03/29	28	53.50	7	52.73	52.80	21	4,121	0.51%
2018/03/28	12	53.58	4	53.03	52.80	8	4,244	0.19%
2018/03/27	24	52.74	31	53.65	54.70	-7	4,394	-0.16%
2018/03/26	20	50.85	9	50.01	50.00	11	4,284	0.26%
2018/03/23	61	50.55	88	50.22	50.40	-27	4,280	-0.63%
2018/03/22	110	50.53	83	50.40	51.00	27	4,205	0.64%	大買/
2018/03/21	15	47.62	37	47.22	48.10	-22	4,166	-0.53%
2018/03/20	33	46.02	61	45.45	45.05	-28	4,033	-0.69%
2018/03/19	0	0.00	2	44.90	44.90	-2	3,944	-0.05%
2018/03/16	3	44.72	0	0.00	44.30	3	3,940	0.08%
2018/03/15	23	44.47	7	44.46	45.50	16	3,915	0.41%
2018/03/14	13	42.77	2	43.00	42.75	11	3,848	0.29%
2018/03/13	1	42.55	0	0.00	42.60	1	3,873	0.03%
2018/03/12	7	42.77	2	42.70	42.70	5	3,876	0.13%
2018/03/07	0	0.00	1	43.30	42.70	-1	3,925	-0.03%
2018/03/06	4	43.03	1	42.90	42.75	3	3,992	0.08%
2018/03/05	13	44.35	11	44.01	43.65	2	4,016	0.05%
2018/03/01	0	0.00	1	43.20	43.30	-1	4,194	-0.02%
2018/02/27	8	42.83	79	43.08	42.90	-71	4,388	-1.62%
2018/02/26	5	43.75	5	43.80	43.50	0	4,529	0.00%
2018/02/23	9	44.35	9.4	44.47	43.15	-0.4	4,519	-0.01%
2018/02/21	1	43.65	10	43.60	44.00	-9	4,575	-0.20%
2018/02/12	30	41.88	30	41.63	42.00	0	4,573	0.00%
2018/02/09	0	0.00	1	39.45	40.50	-1	4,606	-0.02%
2018/02/06	3	42.15	11	41.04	40.30	-8	4,610	-0.17%
2018/02/05	2	43.78	4	43.96	44.70	-2	4,547	-0.04%
2018/02/02	13	44.92	15	45.36	45.10	-2	4,535	-0.04%
2018/02/01	2	44.75	1	44.45	44.30	1	4,498	0.02%
2018/01/31	1	43.40	1	42.85	44.00	0	4,489	0.00%
2018/01/30	0	0.00	3	43.83	43.90	-3	4,491	-0.07%
2018/01/29	1	43.35	5	44.29	44.95	-4	4,479	-0.09%
2018/01/26	15	43.49	2	43.58	43.30	13	4,482	0.29%
2018/01/25	12	45.03	8	45.28	44.30	4	4,479	0.09%
2018/01/24	12	45.88	2	46.00	45.75	10	4,462	0.22%
2018/01/23	8	45.08	1	45.70	44.95	7	4,327	0.16%
2018/01/22	10	44.47	44.3	45.40	45.95	-34.3	4,281	-0.80%
2018/01/19	1	42.70	9	43.46	43.80	-8	4,164	-0.19%
2018/01/17	9	41.66	1	41.25	41.45	8	4,178	0.19%
2018/01/16	5	42.41	4	42.55	42.40	1	4,167	0.02%
2018/01/15	9	42.41	9	41.40	41.35	0	4,170	0.00%
2018/01/12	0	0.00	4	42.40	42.40	-4	4,154	-0.10%
2018/01/11	18	42.85	12	42.82	42.50	6	4,154	0.14%
2018/01/10	1	42.65	11	42.41	42.95	-10	4,151	-0.24%
2018/01/09	10	42.75	104	43.52	43.80	-94	4,210	-2.23%	大賣/
2018/01/08	109	44.85	15	45.62	44.70	94	4,152	2.26%	大買/
2018/01/05	3	41.93	9	41.27	43.40	-6	4,013	-0.15%
2018/01/04	3	41.75	93	41.64	41.55	-90	3,936	-2.29%
2018/01/03	79	40.64	7	41.01	40.85	72	3,841	1.87%
2018/01/02	0	0.00	1	38.65	38.65	-1	3,734	-0.03%