信昌電 (6173)-富邦-員林券商分點個股進出

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
48.65
漲跌
▲0.20
漲幅
+0.41%
成交量
372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－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/12	0	0.00	1	48.40	48.65	-1	897	-0.11%
2024/06/11	2	49.10	0	0.00	48.45	2	901	0.22%
2024/06/04	0	0.00	5	49.55	49.45	-5	895	-0.56%
2024/06/03	0	0.00	1	49.95	49.80	-1	897	-0.11%
2024/05/31	1	51.10	1	49.35	49.20	0	892	0.00%
2024/05/29	0	0.00	1	48.90	48.75	-1	852	-0.12%
2024/05/28	5	49.20	1	49.60	49.00	4	848	0.47%
2024/05/27	1	48.80	0	48.30	48.25	1	836	0.12%
2024/05/24	0	0.00	0	47.20	47.50	0	817	0.00%
2024/05/23	0	0.00	3	46.65	46.50	-3	816	-0.37%
2024/05/22	3	47.45	0	0.00	47.45	3	818	0.37%
2024/05/16	1	46.40	1	46.55	46.65	0	819	0.00%
2024/05/14	1	46.80	0	0.00	46.55	1	823	0.12%
2024/05/13	0	0.00	0	46.65	46.30	0	824	0.00%
2024/05/07	1	48.05	0.1	47.75	47.80	0.9	795	0.11%
2024/05/06	12	50.44	3	49.03	48.05	9	770	1.17%
2024/05/02	0	0.00	0	44.60	44.60	0	531	0.00%
2024/04/30	0	0.00	0	44.15	44.65	0	540	0.00%
2024/04/17	0	0.00	1	44.00	43.70	-1	645	-0.15%
2024/04/15	0	45.40	1	45.35	45.30	-1	642	-0.15%
2024/04/12	0	0.00	0	46.20	46.05	0	649	0.00%
2024/04/11	1.1	46.05	0	0.00	45.95	1.1	649	0.17%
2024/04/10	0.2	47.14	3	47.15	46.60	-2.8	650	-0.43%
2024/04/08	1.3	47.48	0	0.00	47.20	1.3	648	0.20%
2024/04/02	1	47.25	0	0.00	47.30	1	628	0.16%
2024/04/01	3	47.18	0	0.00	47.75	3	612	0.49%
2024/03/29	3	45.35	0	0.00	45.40	3	559	0.54%
2024/03/08	0	0.00	15	44.38	44.65	-15	736	-2.04%
2024/03/04	13	46.19	0	0.00	46.00	13	1,126	1.15%
2024/03/01	15	46.70	0	0.00	46.50	15	1,243	1.21%
2024/02/23	10	46.00	1	45.85	45.70	9	1,373	0.66%
2024/02/21	0	47.00	0	0.00	46.30	0	1,374	0.00%
2024/02/20	0	0.00	25	46.52	46.40	-25	1,375	-1.82%
2024/01/31	1	45.60	0	0.00	45.60	1	1,407	0.07%
2024/01/24	0	0.00	2	47.45	47.10	-2	1,626	-0.12%
2024/01/23	1	47.25	0	0.00	47.30	1	1,617	0.06%
2024/01/22	0	0.00	1	46.50	46.45	-1	1,610	-0.06%
2024/01/18	1	47.00	0	0.00	47.60	1	1,585	0.06%
2024/01/17	5	47.69	3	47.30	46.50	2	1,555	0.13%
2024/01/08	0	0.00	3	46.65	46.25	-3	1,517	-0.20%
2024/01/04	0	0.00	1	47.00	46.90	-1	1,513	-0.07%
2023/12/29	2	48.93	2	48.75	48.75	0	1,502	0.00%
2023/12/28	1	49.30	0	0.00	49.20	1	1,501	0.07%
2023/12/25	3	48.65	0	0.00	48.65	3	1,499	0.20%
2023/12/22	1	49.15	2	49.10	48.90	-1	1,501	-0.07%
2023/12/20	1	49.60	0	0.00	49.45	1	1,499	0.07%
2023/12/18	3	50.77	2	50.60	50.60	1	1,478	0.07%
2023/12/15	4	51.95	0	0.00	52.00	4	1,487	0.27%
2023/12/14	7	52.50	3	52.50	52.60	4	1,471	0.27%
2023/12/13	5	50.80	0	0.00	50.80	5	1,446	0.35%
2023/12/12	1	50.70	0	0.00	50.80	1	1,445	0.07%
2023/12/11	5	52.02	1	51.90	51.80	4	1,438	0.28%
2023/12/07	1	53.30	1	51.90	51.90	0	1,423	0.00%
2023/12/06	22	52.06	0	0.00	51.90	22	1,407	1.56%
2023/12/05	0	0.00	2	51.90	52.10	-2	1,405	-0.14%
2023/12/04	0	0.00	3	54.00	53.00	-3	1,415	-0.21%
2023/12/01	2	54.30	2	54.10	54.60	0	1,404	0.00%
2023/11/30	4	54.70	24	55.35	54.50	-20	1,446	-1.38%
2023/11/29	19	55.24	20	55.60	54.80	-1	1,577	-0.06%
2023/11/28	52	51.33	34	52.15	52.50	18	1,449	1.24%
2023/11/27	6	49.11	10	48.57	49.00	-4	1,337	-0.30%
2023/11/24	24	49.92	15	50.34	48.55	9	1,305	0.69%
2023/11/22	0	0.00	5	47.05	47.15	-5	1,265	-0.40%
2023/11/20	5	46.05	0	0.00	46.10	5	1,291	0.39%
2023/11/10	0	0.00	3	46.87	46.35	-3	1,326	-0.23%
2023/11/09	0	0.00	16	47.58	47.30	-16	1,330	-1.20%
2023/11/08	2	48.75	0	0.00	48.30	2	1,325	0.15%
2023/11/07	12	48.45	0	0.00	48.05	12	1,311	0.91%
2023/11/06	1	48.30	1	48.35	48.40	0	1,283	0.00%
2023/11/03	0	0.00	3	48.05	48.10	-3	1,258	-0.24%
2023/11/02	2	46.93	1	46.70	46.85	1	1,214	0.08%
2023/11/01	1	46.35	0	0.00	45.75	1	1,159	0.09%
2023/10/23	2	44.10	0	0.00	43.90	2	1,088	0.18%
2023/10/18	1	44.00	0	0.00	43.60	1	1,101	0.09%
2023/10/11	0	0.00	3	44.23	44.00	-3	1,129	-0.27%
2023/10/05	2	45.40	0	0.00	44.85	2	1,140	0.18%
2023/10/04	0	0.00	1	44.40	45.00	-1	1,142	-0.09%
2023/09/27	0	45.45	0	0.00	45.55	0	1,186	0.00%
2023/09/22	3	46.15	0	0.00	46.45	3	1,185	0.25%
2023/09/20	2	48.25	0	0.00	46.65	2	1,178	0.17%
2023/09/18	2	50.30	0	0.00	50.10	2	1,146	0.17%
2023/09/15	1	49.50	0	0.00	49.15	1	1,141	0.09%
2023/09/13	2	48.90	1	48.70	48.70	1	1,137	0.09%
2023/09/12	1	48.35	0	0.00	48.70	1	1,173	0.09%
2023/09/07	1	51.60	0	0.00	50.20	1	1,190	0.08%
2023/09/06	1	51.00	0	0.00	51.10	1	1,165	0.09%
2023/09/05	0	51.90	3	51.77	52.10	-3	1,139	-0.26%
2023/09/04	10	53.70	8	53.86	51.80	2	1,068	0.19%
2023/09/01	0	0.00	9	51.58	51.10	-9	852	-1.06%
2023/08/31	5	47.10	0	0.00	47.25	5	722	0.69%
2023/08/30	0	0.00	5	46.57	46.50	-5	726	-0.69%
2023/08/29	2	46.60	0	0.00	46.15	2	732	0.27%
2023/08/28	0	0.00	0.1	45.55	45.55	-0.1	721	-0.01%
2023/08/24	0	0.00	1	43.65	43.75	-1	644	-0.16%
2023/08/22	3	43.95	0	0.00	43.80	3	642	0.47%
2023/08/21	0	0.00	2	43.40	43.60	-2	635	-0.31%
2023/08/18	1	43.60	0	0.00	43.85	1	634	0.16%
2023/08/17	0	0.00	3	43.20	43.70	-3	623	-0.48%
2023/08/16	1	42.25	2	42.85	42.75	-1	614	-0.16%
2023/08/14	0	0.00	2	41.70	41.40	-2	626	-0.32%
2023/08/10	0	0.00	1	40.70	40.50	-1	631	-0.16%
2023/07/28	0	0.00	2	40.60	40.80	-2	849	-0.24%
2023/07/25	1	40.00	0	0.00	40.20	1	837	0.12%
2023/07/24	2	40.80	0	0.00	39.90	2	833	0.24%
2023/07/21	0	0.00	1	41.20	41.30	-1	823	-0.12%
2023/07/20	3	42.10	0	0.00	41.90	3	823	0.36%
2023/07/19	0	0.00	4	43.70	42.20	-4	819	-0.49%
2023/07/12	1	44.15	0	0.00	43.60	1	782	0.13%
2023/07/05	2.1	44.50	0	0.00	44.30	2.1	823	0.25%
2023/06/29	2	43.38	0	0.00	43.40	2	790	0.25%
2023/06/20	2	43.25	0	0.00	43.00	2	779	0.26%
2023/06/16	3	44.12	0	0.00	43.95	3	773	0.39%
2023/06/12	0	0.00	6	41.60	41.55	-6	685	-0.88%
2023/06/08	0	0.00	2	42.50	42.15	-2	683	-0.29%
2023/06/06	3	43.05	0	0.00	42.90	3	693	0.43%
2023/06/02	5	43.98	0	0.00	44.00	5	679	0.74%
2023/05/25	0	0.00	1	43.00	42.90	-1	692	-0.14%
2023/05/22	0	0.00	1	42.70	43.20	-1	718	-0.14%
2023/05/19	0	0.00	1	42.70	42.55	-1	771	-0.13%
2023/05/18	1	42.80	0	0.00	42.70	1	808	0.12%
2023/05/16	1	42.00	0	0.00	42.00	1	797	0.13%
2023/05/12	0	0.00	15	41.60	41.60	-15	786	-1.91%
2023/05/10	0	0.00	4	42.55	42.60	-4	767	-0.52%
2023/05/08	5	43.83	803	44.61	43.50	-798	725	-110.01%	大賣/鉅額交易
2023/05/05	800	42.00	7	42.00	42.00	793	618	128.11%	大買/鉅額交易
2023/05/04	5	38.10	0	0.00	38.20	5	609	0.82%
2023/05/02	0	0.00	0	38.40	38.70	0	640	0.00%
2023/04/21	1	39.20	0	0.00	39.05	1	636	0.16%
2023/04/20	0	0.00	4	40.36	40.05	-4	630	-0.63%
2023/04/19	0	0.00	1	40.95	40.40	-1	630	-0.16%
2023/04/18	1	41.60	0	0.00	41.15	1	628	0.16%
2023/04/14	1	41.75	0	0.00	41.65	1	622	0.16%
2023/04/13	7	41.94	5	42.00	41.25	2	614	0.33%
2023/04/12	2	41.68	0	0.00	41.85	2	589	0.34%
2023/04/11	7	40.86	0	0.00	40.90	7	571	1.22%
2023/04/10	0	0.00	2	40.95	40.35	-2	567	-0.35%
2023/04/07	2	39.60	0	0.00	39.55	2	543	0.37%
2023/04/06	0	39.25	0	0.00	39.20	0	541	0.00%
2023/03/29	10	38.50	0	0.00	38.30	10	544	1.84%
2023/03/22	1	39.55	0	0.00	39.55	1	547	0.18%
2023/03/10	0.5	45.85	0	0.00	39.50	0.5	553	0.09%
2023/03/08	0	0.00	1	42.05	42.15	-1	537	-0.19%
2023/02/24	0	0.00	1	42.85	42.85	-1	498	-0.20%
2023/02/21	0	0.00	3	42.85	43.05	-3	469	-0.64%
2023/02/17	3	42.40	1	42.80	43.00	2	439	0.46%
2023/02/16	2	40.95	0	0.00	41.05	2	379	0.53%
2023/02/02	1	39.05	0	0.00	38.90	1	331	0.30%
2023/02/01	0	0.00	5	37.03	38.40	-5	311	-1.61%
2022/12/20	0	0.00	5	34.00	33.85	-5	294	-1.70%
2022/12/09	0	0.00	7	35.75	35.70	-7	284	-2.46%
2022/12/08	7	35.52	0	0.00	35.40	7	284	2.46%
2022/12/05	2	37.55	0	0.00	37.35	2	280	0.71%
2022/12/01	5	37.00	0	0.00	36.80	5	276	1.81%
2022/11/30	0	0.00	1	35.45	35.55	-1	269	-0.37%
2022/10/27	0	0.00	1	31.60	31.65	-1	240	-0.42%
2022/10/24	0	0.00	3	31.53	31.60	-3	238	-1.26%
2022/10/20	1	31.60	0	0.00	31.50	1	237	0.42%
2022/10/17	0	0.00	1	31.05	32.80	-1	235	-0.42%
2022/10/14	1	32.95	3	32.62	32.80	-2	235	-0.85%
2022/09/27	3	37.10	0	0.00	37.30	3	278	1.08%
2022/09/21	0	0.00	5	39.73	39.30	-5	292	-1.71%
2022/09/14	0	0.00	1	40.95	41.80	-1	296	-0.34%
2022/09/13	0	41.90	1	41.80	41.60	-1	298	-0.33%
2022/09/08	1	40.15	0	0.00	40.20	1	300	0.33%
2022/09/02	1	41.20	1	41.00	41.00	0	311	0.00%
2022/08/31	0	0.00	1	41.50	41.45	-1	308	-0.32%
2022/08/26	0	0.00	2	41.85	41.40	-2	308	-0.65%
2022/08/17	0	0.00	0	41.10	41.10	0	300	0.00%
2022/08/16	0	0.00	2	40.35	40.35	-2	295	-0.68%
2022/08/12	2	39.10	0	0.00	39.50	2	286	0.70%
2022/08/11	0	0.00	0	39.40	39.25	0	282	0.00%
2022/08/05	2	37.95	0	0.00	38.20	2	288	0.69%
2022/07/28	0	0.00	1	39.25	39.10	-1	301	-0.33%
2022/07/25	1	40.40	0	0.00	40.40	1	304	0.33%
2022/07/22	2	40.45	0	0.00	40.40	2	306	0.65%
2022/07/21	1	40.50	0	0.00	40.70	1	309	0.32%
2022/07/19	1	39.30	0	0.00	39.15	1	307	0.33%
2022/07/18	2	39.20	2	39.05	39.25	0	307	0.00%
2022/07/15	1	38.15	0	0.00	38.45	1	305	0.33%
2022/07/14	1	37.65	0	0.00	37.70	1	301	0.33%
2022/07/11	3	38.68	0	0.00	38.65	3	289	1.04%
2022/07/08	0	0.00	1	41.50	41.40	-1	276	-0.36%
2022/07/05	0	39.45	0	0.00	40.40	0	277	0.00%
2022/07/04	1	39.40	0	38.50	38.25	1	271	0.37%
2022/06/30	0	0.00	2	40.35	39.70	-2	259	-0.77%
2022/06/28	1	42.70	0	0.00	42.35	1	256	0.39%
2022/06/27	1	43.30	0	0.00	43.35	1	260	0.38%
2022/06/23	1	41.50	0	0.00	41.60	1	261	0.38%
2022/06/10	0	0.00	3	48.90	48.95	-3	248	-1.21%
2022/06/01	1	50.10	0	0.00	50.30	1	267	0.37%
2022/05/27	3	48.63	0	0.00	48.50	3	266	1.12%
2022/05/10	0	49.90	0	0.00	48.00	0	336	0.00%
2022/04/26	2	50.00	0	0.00	50.10	2	347	0.58%
2022/04/22	5	51.60	0	0.00	52.10	5	359	1.39%
2022/04/21	2	51.95	0	0.00	51.80	2	369	0.54%
2022/04/19	1	51.40	0	0.00	51.30	1	386	0.26%
2022/04/15	0	0.00	1	51.30	51.20	-1	418	-0.24%
2022/04/13	2	52.00	0	0.00	52.00	2	477	0.42%
2022/04/12	2	51.60	0	0.00	51.30	2	527	0.38%
2022/03/28	0	0.00	1	55.10	55.50	-1	712	-0.14%
2022/03/11	0	0.00	1	54.50	54.30	-1	749	-0.13%
2022/03/10	1	54.70	0	0.00	54.80	1	756	0.13%
2022/03/04	0	57.60	0	0.00	56.70	0	793	0.00%
2022/03/03	0	0.00	0	57.30	57.40	0	812	0.00%
2022/03/01	0	0.00	1	56.70	57.10	-1	859	-0.12%
2022/02/25	1	55.90	0	0.00	55.90	1	889	0.11%
2022/02/23	0	0.00	3	57.37	57.20	-3	998	-0.30%
2022/02/17	1	58.00	12	58.74	57.60	-11	1,208	-0.91%
2022/02/16	12	57.10	0	0.00	57.90	12	1,210	0.99%
2022/01/26	0	54.80	0	0.00	55.00	0	1,497	0.00%
2022/01/20	0	0.00	1	56.90	57.10	-1	1,516	-0.07%
2022/01/18	1	58.10	0	0.00	57.40	1	1,519	0.07%
2022/01/12	3	56.30	0	0.00	56.50	3	1,500	0.20%
2022/01/11	0	57.70	15	57.90	57.40	-15	1,491	-1.01%
2022/01/10	0	58.60	3	58.70	58.40	-3	1,478	-0.20%
2022/01/07	2	59.80	1	59.60	59.20	1	1,465	0.07%
2022/01/06	3	61.90	6	62.50	61.70	-3	1,436	-0.21%
2022/01/05	0	0.00	3	63.47	63.80	-3	1,418	-0.21%
2022/01/04	6	63.73	10.1	63.99	65.00	-4.1	1,372	-0.30%
2022/01/03	16	61.98	7	61.40	62.00	9	1,237	0.73%
2021/12/30	0	0.00	9	61.08	60.70	-9	1,211	-0.74%
2021/12/28	3	60.80	4	61.28	60.60	-1	1,219	-0.08%
2021/12/27	1	60.50	1	60.70	60.80	0	1,231	0.00%
2021/12/24	4	60.28	0	0.00	60.00	4	1,239	0.32%
2021/12/23	0	0.00	2	60.70	60.50	-2	1,239	-0.16%
2021/12/22	3	60.57	8	60.60	60.40	-5	1,251	-0.40%
2021/12/17	10	59.30	0	0.00	59.20	10	1,251	0.80%
2021/12/15	0	0.00	1	59.90	59.60	-1	1,253	-0.08%
2021/12/13	4	60.00	1	60.20	60.20	3	1,246	0.24%
2021/12/10	0	0.00	1	60.10	59.80	-1	1,251	-0.08%
2021/12/09	1	60.90	0	0.00	60.70	1	1,248	0.08%
2021/12/07	13	61.08	0	0.00	61.20	13	1,242	1.05%
2021/12/06	1	61.90	0	0.00	61.90	1	1,235	0.08%
2021/12/02	1	63.20	1	61.80	61.80	0	1,243	0.00%
2021/12/01	2	62.65	4	62.60	62.80	-2	1,240	-0.16%
2021/11/30	1	62.30	3	62.50	61.60	-2	1,238	-0.16%
2021/11/29	2	60.45	5	60.64	61.30	-3	1,231	-0.24%
2021/11/26	3	63.00	4	61.50	61.10	-1	1,223	-0.08%
2021/11/25	3	63.20	3	63.90	63.00	0	1,203	0.00%
2021/11/24	2	62.90	4	63.05	63.50	-2	1,184	-0.17%
2021/11/23	5	63.90	9	63.09	63.00	-4	1,170	-0.34%
2021/11/22	7	62.86	3	62.73	62.90	4	1,099	0.36%
2021/11/19	3	63.03	4	62.48	62.80	-1	1,081	-0.09%
2021/11/18	19	62.67	11	62.59	63.00	8	1,053	0.76%
2021/11/17	1	60.90	11	60.70	61.10	-10	959	-1.04%
2021/11/16	8	59.83	5	60.12	59.50	3	923	0.32%
2021/11/15	1	59.30	1	59.00	59.10	0	935	0.00%
2021/11/12	2	58.70	2	58.55	57.90	0	941	0.00%
2021/11/10	1	58.20	1	57.60	58.30	0	976	0.00%
2021/11/09	1	57.90	0	0.00	58.20	1	999	0.10%
2021/11/08	1	58.00	2	58.10	57.60	-1	992	-0.10%
2021/11/05	4	58.95	0	0.00	59.70	4	995	0.40%
2021/11/04	8	59.98	16	60.21	60.20	-8	994	-0.80%
2021/11/03	2	57.30	8	58.03	58.50	-6	913	-0.66%
2021/11/02	1	53.90	0	0.00	53.20	1	846	0.12%
2021/10/28	1	55.10	1	54.60	54.60	0	891	0.00%
2021/10/27	12	53.80	0	0.00	54.20	12	901	1.33%
2021/10/26	2	53.75	0	0.00	53.50	2	930	0.21%
2021/10/25	0	0.00	10	52.90	54.00	-10	966	-1.03%
2021/10/19	2	52.75	0	0.00	52.70	2	1,527	0.13%
2021/10/18	1	52.30	0	0.00	51.70	1	2,006	0.05%
2021/10/14	0	0.00	1	50.70	51.20	-1	2,146	-0.05%
2021/10/08	0	0.00	2	52.80	53.20	-2	2,434	-0.08%
2021/10/05	0	50.70	0	51.70	52.70	0	2,864	0.00%
2021/10/01	0	0.00	3	53.57	53.10	-3	3,071	-0.10%
2021/09/29	0	0.00	1	55.00	55.00	-1	3,480	-0.03%
2021/09/28	2	56.85	0	0.00	56.80	2	3,489	0.06%
2021/09/24	0	0.00	2	57.70	57.60	-2	3,579	-0.06%
2021/09/22	0	56.20	0	0.00	56.20	0	3,719	0.00%
2021/09/10	10	58.50	0	0.00	58.80	10	3,796	0.26%
2021/09/09	11	58.53	0	0.00	58.80	11	3,841	0.29%
2021/09/08	0	0.00	3	58.43	58.00	-3	3,930	-0.08%
2021/09/02	1	61.00	3	60.53	60.30	-2	3,981	-0.05%
2021/09/01	0	0.00	1	60.80	61.60	-1	3,991	-0.03%
2021/08/31	0	0.00	8	60.34	60.40	-8	3,992	-0.20%
2021/08/30	2	60.35	1	60.80	60.40	1	4,001	0.02%
2021/08/27	4	60.85	0	0.00	60.30	4	4,006	0.10%
2021/08/26	1	59.80	5	60.00	59.90	-4	4,001	-0.10%
2021/08/25	6	60.47	2	60.10	60.70	4	4,012	0.10%
2021/08/24	3	59.90	9	58.45	58.40	-6	4,012	-0.15%
2021/08/23	3	58.00	0	0.00	59.30	3	4,022	0.07%
2021/08/20	5	55.96	2	57.05	57.20	3	4,038	0.07%
2021/08/19	0	58.00	1	57.50	56.60	-1	4,035	-0.02%
2021/08/18	0	58.30	0	60.20	60.00	0	4,028	0.00%
2021/08/17	2	59.10	0	58.50	57.70	2	4,060	0.05%
2021/08/16	1	59.80	0	0.00	59.70	1	4,066	0.02%
2021/08/13	2	63.30	0	0.00	61.50	2	4,077	0.05%
2021/08/12	1	64.90	0	0.00	64.30	1	4,073	0.02%
2021/08/11	8	64.71	0	0.00	64.00	8	4,100	0.20%
2021/08/10	1	65.01	4	65.50	64.70	-3	4,126	-0.07%
2021/08/06	2	68.80	10	68.80	68.50	-8	4,176	-0.19%
2021/08/04	10	69.76	0	0.00	68.70	10	4,234	0.24%
2021/08/03	1	70.10	1	69.00	69.10	0	4,274	0.00%
2021/07/28	6.1	68.42	0.1	68.50	68.50	6	4,320	0.14%
2021/07/27	5	76.50	0	0.00	73.40	5	4,285	0.12%
2021/07/26	3	76.63	16	76.24	75.90	-13	4,256	-0.31%
2021/07/23	2	77.84	3	75.50	74.30	-1	4,235	-0.02%
2021/07/22	15	77.47	27.5	79.63	79.20	-12.5	4,227	-0.30%
2021/07/21	1	74.60	4.1	74.00	73.10	-3.1	3,804	-0.08%
2021/07/20	0	0.00	14	73.37	73.30	-14	3,772	-0.37%
2021/07/19	2	75.15	1	75.20	76.00	1	3,730	0.03%
2021/07/16	6	74.30	8	74.13	73.90	-2	3,668	-0.05%
2021/07/15	3	72.66	6	72.80	72.20	-3	3,629	-0.08%
2021/07/14	8.2	73.64	5	73.12	72.80	3.2	3,654	0.09%
2021/07/13	17.5	74.99	12	74.99	74.30	5.5	3,585	0.15%
2021/07/12	2	72.50	6.1	72.42	72.70	-4.1	3,359	-0.12%
2021/07/09	2	72.35	5	73.00	72.20	-3	3,319	-0.09%
2021/07/08	5	71.72	6	71.95	71.80	-1	3,293	-0.03%
2021/07/07	31	71.55	32	71.66	71.60	-1	3,311	-0.03%
2021/07/06	10	69.51	3	68.53	68.90	7	3,143	0.22%
2021/07/05	0	0.00	1	67.00	66.70	-1	3,269	-0.03%
2021/07/02	0	0.00	2	65.40	65.60	-2	3,549	-0.06%
2021/07/01	3	65.87	9	66.76	65.70	-6	3,642	-0.16%
2021/06/30	4	66.70	1	67.20	69.00	3	3,678	0.08%
2021/06/29	3	65.40	0	0.00	65.10	3	3,644	0.08%
2021/06/25	0	0.00	1	64.40	64.20	-1	3,629	-0.03%
2021/06/24	0	0.00	1	64.30	64.10	-1	3,674	-0.03%
2021/06/23	4	63.85	0	0.00	64.00	4	3,697	0.11%
2021/06/21	5	63.56	3	62.77	62.60	2	3,716	0.05%
2021/06/18	6	65.78	7	65.46	65.30	-1	3,751	-0.03%
2021/06/17	18	65.29	6	65.42	66.80	12	3,826	0.31%
2021/06/16	0.1	63.50	0	0.00	63.70	0.1	3,748	0.00%
2021/06/15	0	0.00	6	62.70	63.40	-6	3,738	-0.16%
2021/06/11	3	62.20	16	62.10	61.50	-13	3,713	-0.35%
2021/06/10	1	61.80	0	0.00	62.00	1	3,757	0.03%
2021/06/07	1	59.60	1	60.60	60.40	0	3,826	0.00%
2021/06/03	15	61.68	3	61.20	61.40	12	3,851	0.31%
2021/06/02	4	61.10	3	61.53	61.00	1	3,858	0.03%
2021/05/28	0	0.00	1	61.70	61.40	-1	3,872	-0.03%
2021/05/27	1	60.30	14	60.25	60.40	-13	3,865	-0.34%
2021/05/26	1	60.90	1	60.10	60.80	0	3,871	0.00%
2021/05/25	2	60.40	4	60.83	61.10	-2	3,874	-0.05%
2021/05/24	1	58.70	1	59.80	58.00	0	3,878	0.00%
2021/05/20	0	0.00	2	58.40	57.50	-2	4,001	-0.05%
2021/05/19	0	0.00	4	57.98	58.40	-4	4,066	-0.10%
2021/05/18	1	55.80	1	54.90	56.70	0	4,058	0.00%
2021/05/17	2	53.10	0	0.00	51.60	2	4,088	0.05%
2021/05/14	5	58.00	5	59.32	57.10	0	4,057	0.00%
2021/05/13	2	57.10	0	0.00	56.90	2	4,011	0.05%
2021/05/12	3	56.90	1	56.80	57.50	2	3,990	0.05%
2021/05/11	9	64.13	0	0.00	62.00	9	3,935	0.23%
2021/05/10	0	0.00	6	67.58	67.30	-6	3,897	-0.15%
2021/05/07	9	67.83	11	67.93	69.00	-2	3,889	-0.05%
2021/05/06	11	65.74	1	65.60	65.90	10	3,840	0.26%
2021/05/05	2	66.70	0	0.00	65.60	2	3,817	0.05%
2021/05/04	4	66.38	6	67.97	67.50	-2	3,813	-0.05%
2021/05/03	13	70.07	18	69.71	68.80	-5	3,789	-0.13%
2021/04/29	2	73.15	4	74.00	73.20	-2	3,743	-0.05%
2021/04/28	4	73.53	7	73.74	74.20	-3	3,688	-0.08%
2021/04/27	10	70.23	32	70.21	71.20	-22	3,497	-0.63%
2021/04/26	21	69.24	14	68.95	69.00	7	3,456	0.20%
2021/04/23	2	69.70	0	0.00	68.80	2	3,462	0.06%
2021/04/22	16	69.58	17	69.13	68.50	-1	3,473	-0.03%
2021/04/21	24	72.38	8	71.91	71.80	16	3,441	0.46%
2021/04/20	13	72.18	11	72.63	73.20	2	3,452	0.06%
2021/04/19	6	70.38	10	70.50	70.30	-4	3,435	-0.12%
2021/04/16	1	70.00	0	0.00	69.70	1	3,654	0.03%
2021/04/15	2	70.25	0	0.00	70.60	2	3,737	0.05%
2021/04/14	25	69.49	2	70.00	69.60	23	3,748	0.61%
2021/04/13	3	72.97	7	72.54	70.60	-4	3,731	-0.11%
2021/04/12	2	74.90	5	76.32	74.90	-3	3,660	-0.08%
2021/04/09	13	74.96	18	74.23	74.80	-5	3,529	-0.14%
2021/04/08	19	73.31	22	73.16	74.50	-3	3,342	-0.09%
2021/04/07	2	70.15	2	70.30	70.30	0	3,081	0.00%
2021/04/06	3	69.90	3	69.87	69.90	0	3,078	0.00%
2021/04/01	0	0.00	14	68.04	68.20	-14	3,004	-0.47%
2021/03/31	0	0.00	2	68.10	67.40	-2	3,007	-0.07%
2021/03/30	0	0.00	18	68.55	68.00	-18	3,170	-0.57%
2021/03/29	4	68.00	0	0.00	68.00	4	3,158	0.13%
2021/03/26	0	0.00	1	67.20	67.10	-1	3,138	-0.03%
2021/03/25	2	66.00	13	65.90	65.80	-11	3,161	-0.35%
2021/03/24	0	0.00	1	67.00	67.10	-1	3,182	-0.03%
2021/03/23	4	67.63	3	67.20	67.60	1	3,249	0.03%
2021/03/22	17	67.36	17.3	67.65	68.20	-0.3	3,243	-0.01%
2021/03/19	1	65.50	0	0.00	65.00	1	3,258	0.03%
2021/03/18	2	65.70	0	0.00	65.70	2	3,367	0.06%
2021/03/16	1	66.20	3	66.87	66.00	-2	3,957	-0.05%
2021/03/15	1	64.40	0	0.00	65.30	1	4,366	0.02%
2021/03/11	5	65.64	3	65.90	65.10	2	4,451	0.04%
2021/03/10	1	63.30	0	0.00	63.20	1	4,422	0.02%
2021/03/09	2	63.30	0	0.00	63.30	2	4,489	0.04%
2021/03/08	2	64.50	0	0.00	64.50	2	4,512	0.04%
2021/03/05	2	66.35	1	66.90	66.40	1	4,685	0.02%
2021/03/04	16.3	66.58	17	67.06	66.30	-0.7	4,720	-0.01%
2021/03/03	12	65.90	0	0.00	67.10	12	4,717	0.25%
2021/03/02	1	65.60	2	67.40	65.50	-1	4,733	-0.02%
2021/02/26	1	66.50	1	67.00	67.00	0	4,836	0.00%
2021/02/25	18	68.21	7	67.63	67.90	11	4,996	0.22%
2021/02/24	6	68.88	5	68.16	67.40	1	5,040	0.02%
2021/02/23	1	69.00	0	0.00	69.00	1	5,273	0.02%
2021/02/22	31	68.81	14	69.39	69.00	17	5,389	0.32%
2021/02/19	2	66.95	7	67.01	67.00	-5	5,353	-0.09%
2021/02/17	8	65.03	3	65.40	64.50	5	5,434	0.09%
2021/02/05	0	61.30	0	0.00	61.60	0	5,467	0.00%
2021/02/04	5	61.24	21	61.40	60.90	-16	5,622	-0.28%
2021/02/03	2	61.30	0	0.00	60.40	2	6,063	0.03%
2021/02/02	1	61.00	0	0.00	60.90	1	6,240	0.02%
2021/02/01	3	59.40	0	0.00	59.90	3	6,368	0.05%
2021/01/29	24	60.77	0	0.00	60.40	24	6,507	0.37%
2021/01/25	1	63.90	0	0.00	63.70	1	7,649	0.01%
2021/01/22	1	61.90	10	61.90	63.30	-9	7,619	-0.12%
2021/01/21	1	61.90	30	61.53	61.30	-29	7,605	-0.38%
2021/01/20	4	65.30	0	0.00	62.80	4	7,577	0.05%
2021/01/19	2	67.50	1	67.00	66.20	1	7,534	0.01%
2021/01/18	4	65.80	20	66.00	66.00	-16	7,539	-0.21%
2021/01/15	4	67.25	1	68.60	67.00	3	7,514	0.04%
2021/01/14	1	69.30	3	68.20	69.00	-2	7,467	-0.03%
2021/01/13	0	0.00	9	68.46	68.30	-9	7,433	-0.12%
2021/01/12	0	0.00	1	67.70	67.20	-1	7,388	-0.01%
2021/01/08	14	67.04	5	67.16	67.60	9	7,102	0.13%
2021/01/06	1	64.20	4	65.28	64.90	-3	6,963	-0.04%
2021/01/05	0	0.00	1	67.50	67.00	-1	6,910	-0.01%
2021/01/04	11	66.68	0	0.00	66.20	11	6,848	0.16%
2020/12/31	1	66.30	0	0.00	66.60	1	6,834	0.01%
2020/12/30	3	67.43	2	67.15	67.30	1	6,800	0.01%
2020/12/29	11	67.76	5	67.52	66.70	6	6,763	0.09%
2020/12/28	0	0.00	7	66.04	65.80	-7	6,659	-0.11%
2020/12/25	1	66.20	1	66.60	65.80	0	6,631	0.00%
2020/12/24	22	67.67	14	67.66	66.10	8	6,638	0.12%
2020/12/23	6	64.52	1	64.60	64.80	5	6,457	0.08%
2020/12/22	0	0.00	1	65.40	63.50	-1	6,439	-0.02%
2020/12/21	2	64.00	3	63.87	64.60	-1	6,415	-0.02%
2020/12/18	1	65.40	0	0.00	65.00	1	6,365	0.02%
2020/12/17	2	65.95	1	66.30	66.50	1	6,316	0.02%
2020/12/16	1	67.30	4	67.60	67.30	-3	6,240	-0.05%
2020/12/15	20	67.24	21	66.98	66.30	-1	6,205	-0.02%
2020/12/14	13	71.58	7	71.76	70.70	6	6,088	0.10%
2020/12/11	27	70.72	22.1	70.77	71.60	4.9	6,031	0.08%
2020/12/10	25	71.30	32	71.70	70.00	-7	5,796	-0.12%
2020/12/09	46	69.89	31.9	70.70	70.20	14.1	5,449	0.26%
2020/12/08	7	65.21	2	65.30	65.50	5	4,990	0.10%
2020/12/07	8	66.03	5	65.46	65.20	3	4,955	0.06%
2020/12/04	0	0.00	12	65.11	66.00	-12	4,874	-0.25%
2020/12/03	1	65.30	3	66.27	65.30	-2	4,855	-0.04%
2020/12/02	17	65.22	7	64.91	64.80	10	4,781	0.21%
2020/12/01	19	66.62	11	66.40	65.80	8	4,740	0.17%
2020/11/30	6	64.58	20	65.00	64.30	-14	4,559	-0.31%
2020/11/27	2	64.00	7	64.33	64.30	-5	4,527	-0.11%
2020/11/26	2	63.85	4	64.10	64.30	-2	4,548	-0.04%
2020/11/25	51	64.24	31	63.51	63.30	20	4,518	0.44%
2020/11/24	9	66.40	8	66.46	65.00	1	4,402	0.02%
2020/11/23	8	66.15	19	66.45	66.40	-11	4,245	-0.26%
2020/11/20	160	68.23	161	68.40	66.10	-1	4,237	-0.02%	大買/大賣/
2020/11/19	8	65.04	12	65.14	66.40	-4	3,957	-0.10%
2020/11/18	10	64.32	4	64.15	64.20	6	3,780	0.16%
2020/11/17	17	63.22	4	63.35	62.80	13	3,707	0.35%
2020/11/16	21	64.96	15	64.58	64.10	6	3,670	0.16%
2020/11/13	5	64.72	7	64.56	64.50	-2	3,596	-0.06%
2020/11/12	6	64.60	10	64.26	64.20	-4	3,501	-0.11%
2020/11/11	73	64.55	131	65.19	63.90	-58	3,355	-1.73%	大賣/
2020/11/10	45	61.16	15	60.55	61.90	30	2,916	1.03%
2020/11/09	12	61.08	16	61.17	60.60	-4	2,751	-0.15%
2020/11/06	9	61.09	6	60.37	60.10	3	2,648	0.11%
2020/11/05	13	60.22	28	60.15	61.50	-15	2,593	-0.58%
2020/11/04	169	60.17	150	60.31	60.90	19	2,456	0.77%	大買/大賣/
2020/11/03	28	57.01	21	57.18	58.70	7	1,875	0.37%
2020/11/02	1	53.20	3	53.17	53.40	-2	1,662	-0.12%
2020/10/30	1	53.30	0	0.00	53.00	1	1,866	0.05%
2020/10/29	0	0.00	2	52.75	53.10	-2	1,875	-0.11%
2020/10/28	2	54.70	1	54.50	54.00	1	1,883	0.05%
2020/10/26	0	0.00	3	55.80	55.80	-3	1,880	-0.16%
2020/10/23	1	54.40	3	54.80	55.10	-2	1,865	-0.11%
2020/10/22	1	54.20	7	54.26	54.20	-6	1,880	-0.32%
2020/10/21	17	55.40	0	0.00	54.70	17	1,894	0.90%
2020/10/20	0	0.00	1	55.10	55.30	-1	1,901	-0.05%
2020/10/19	1	54.60	0	0.00	54.70	1	1,894	0.05%
2020/10/16	1	55.10	6	54.85	54.10	-5	1,897	-0.26%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.20	54.00	-1	1,873	-0.05%
2020/10/13	8	53.79	4	53.90	53.70	4	1,865	0.21%
2020/10/12	1	53.20	1	53.30	53.00	0	1,859	0.00%
2020/10/08	4	53.88	7	53.76	53.70	-3	1,870	-0.16%
2020/10/07	2	53.65	3	53.60	53.40	-1	1,878	-0.05%
2020/10/06	1	53.40	2	53.35	53.50	-1	1,901	-0.05%
2020/10/05	2	52.80	1	52.90	52.90	1	1,937	0.05%
2020/09/30	4	52.15	0	0.00	52.90	4	1,956	0.20%
2020/09/29	10	54.40	12	54.18	52.10	-2	1,989	-0.10%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/21	0	0.00	1	55.30	54.20	-1	2,082	-0.05%
2020/09/18	3	56.33	3	55.77	55.40	0	2,081	0.00%
2020/09/16	16	55.77	5	55.44	55.30	11	2,061	0.53%
2020/09/15	1	54.90	0	0.00	55.00	1	2,007	0.05%
2020/09/11	1	53.60	0	0.00	53.20	1	2,004	0.05%
2020/09/09	1	53.90	2	53.60	54.30	-1	2,026	-0.05%
2020/09/08	21	54.98	20	54.93	53.70	1	2,034	0.05%
2020/09/02	0	0.00	1	54.70	54.80	-1	2,096	-0.05%
2020/09/01	2	55.45	2	55.40	55.50	0	2,127	0.00%
2020/08/31	4	54.40	2	54.25	54.00	2	2,184	0.09%
2020/08/28	0	0.00	1	54.50	54.10	-1	2,332	-0.04%
2020/08/27	0	0.00	1	53.80	53.70	-1	2,341	-0.04%
2020/08/26	2.1	54.62	2	54.05	54.10	0.1	2,335	0.00%
2020/08/25	1	52.40	1	53.00	52.20	0	2,313	0.00%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/20	7	51.46	7	51.90	51.00	0	2,321	0.00%
2020/08/19	2	55.05	0	0.00	54.40	2	2,296	0.09%
2020/08/18	0	0.00	1	54.60	54.70	-1	2,275	-0.04%
2020/08/17	2	55.50	0	0.00	55.50	2	2,278	0.09%
2020/08/12	3	55.37	3	55.80	55.20	0	2,287	0.00%
2020/08/11	17	58.35	17	58.25	55.80	0	2,272	0.00%
2020/08/10	1	56.80	0	0.00	57.50	1	2,196	0.05%
2020/08/07	11	57.95	10	57.52	57.30	1	2,208	0.05%
2020/08/06	1	56.10	3	57.00	56.30	-2	2,128	-0.09%
2020/08/05	7	55.84	106	54.93	56.70	-99	2,022	-4.90%	大賣/
2020/07/30	2	50.00	2	50.10	50.30	0	1,916	0.00%
2020/07/29	3	49.82	2	49.75	49.85	1	2,048	0.05%
2020/07/27	0	0.00	10	51.80	51.60	-10	2,241	-0.45%
2020/07/24	1	53.20	1	51.80	51.70	0	2,265	0.00%
2020/07/23	1	52.70	1	52.70	52.40	0	2,321	0.00%
2020/07/21	0	0.00	56	52.31	51.60	-56	2,443	-2.29%
2020/07/20	6	51.58	2	51.00	51.10	4	2,519	0.16%
2020/07/17	18	51.60	11	52.53	51.30	7	2,629	0.27%
2020/07/16	6	51.80	4	52.73	52.30	2	2,682	0.07%
2020/07/15	35	52.21	27	53.12	51.70	8	2,739	0.29%
2020/07/14	37	52.57	0	0.00	52.50	37	2,823	1.31%
2020/07/13	1	54.60	1	54.90	55.10	0	3,018	0.00%
2020/07/10	22	55.43	4	54.98	53.90	18	3,143	0.57%
2020/07/09	35	56.16	0	0.00	55.90	35	3,138	1.12%
2020/07/08	15	57.10	13	57.28	56.80	2	3,152	0.06%
2020/07/07	13	56.05	2	57.25	57.90	11	3,248	0.34%
2020/07/06	20	56.40	3	55.97	56.40	17	3,367	0.50%
2020/07/02	1	54.90	3	54.87	55.00	-2	3,551	-0.06%
2020/06/30	38	53.40	38	53.50	53.80	0	3,573	0.00%
2020/06/24	5	55.08	4	54.90	54.90	1	3,583	0.03%
2020/06/23	12	55.31	8	55.08	54.70	4	3,628	0.11%
2020/06/22	2	55.30	2	55.00	55.00	0	3,655	0.00%
2020/06/19	4	56.00	4	55.23	55.00	0	3,710	0.00%
2020/06/18	2	55.40	2	55.60	55.60	0	3,736	0.00%
2020/06/16	6	55.42	3	56.07	56.00	3	3,814	0.08%
2020/06/15	1	55.00	0	0.00	54.50	1	3,866	0.03%
2020/06/12	5	53.98	6	54.33	55.40	-1	3,913	-0.03%
2020/06/11	2	56.30	13	57.04	56.20	-11	3,952	-0.28%
2020/06/10	0	0.00	1	58.40	58.40	-1	3,988	-0.03%
2020/06/08	12	59.07	5	59.20	59.00	7	4,095	0.17%
2020/06/05	3	58.93	4	59.03	58.90	-1	4,081	-0.02%
2020/06/04	22	59.20	25	59.11	58.10	-3	4,023	-0.07%
2020/06/03	1	56.90	1	56.40	56.20	0	3,911	0.00%
2020/06/02	0	0.00	2	56.15	55.80	-2	3,911	-0.05%
2020/06/01	1	56.00	0	0.00	56.10	1	3,922	0.03%
2020/05/28	1	55.80	0	0.00	54.30	1	3,969	0.03%
2020/05/27	0	0.00	24	55.84	55.50	-24	4,009	-0.60%
2020/05/26	1	56.40	0	0.00	54.90	1	4,076	0.02%
2020/05/25	3	54.97	3	54.47	55.30	0	4,121	0.00%
2020/05/22	0	0.00	3	54.77	54.30	-3	4,210	-0.07%
2020/05/21	1	55.80	0	0.00	55.90	1	4,225	0.02%
2020/05/20	13	56.62	3	57.03	55.80	10	4,278	0.23%
2020/05/19	4	55.65	0	0.00	55.80	4	4,295	0.09%
2020/05/18	12	54.25	12	54.21	54.20	0	4,394	0.00%
2020/05/15	2	56.05	6	56.27	55.60	-4	4,578	-0.09%
2020/05/14	6	57.48	2	56.80	56.10	4	4,569	0.09%
2020/05/13	3	57.10	0	0.00	58.40	3	4,561	0.07%
2020/05/12	3	57.87	3	58.40	57.90	0	4,570	0.00%
2020/05/11	3	58.27	2	58.30	58.20	1	4,593	0.02%
2020/05/08	38	57.78	36	58.00	57.50	2	4,647	0.04%
2020/05/06	0	0.00	3	58.73	58.40	-3	4,650	-0.06%
2020/05/05	102	60.18	102	60.56	59.00	0	4,665	0.00%	大買/大賣/
2020/05/04	4	58.10	0	0.00	58.40	4	4,627	0.09%
2020/04/30	35	60.48	10	60.10	59.80	25	4,720	0.53%
2020/04/29	4	58.25	1	57.70	58.30	3	4,621	0.06%
2020/04/28	6	58.05	9	57.77	57.50	-3	4,640	-0.06%
2020/04/27	12	58.32	27	58.38	57.50	-15	4,619	-0.32%
2020/04/24	15	57.25	17	57.48	56.50	-2	4,558	-0.04%
2020/04/23	7	57.06	8	57.14	56.50	-1	4,548	-0.02%
2020/04/22	20	56.03	4	56.63	57.20	16	4,547	0.35%
2020/04/21	6	55.28	5	56.64	54.80	1	4,497	0.02%
2020/04/20	0	0.00	10	56.13	56.90	-10	4,586	-0.22%
2020/04/17	18	57.32	52	57.43	55.70	-34	4,595	-0.74%
2020/04/16	28	57.18	25	57.40	57.00	3	4,567	0.07%
2020/04/15	29	56.38	34	56.41	56.90	-5	4,479	-0.11%
2020/04/14	4	51.70	0	0.00	51.80	4	4,516	0.09%
2020/04/13	11	50.57	0	0.00	50.20	11	4,737	0.23%
2020/04/10	29	52.39	32	52.89	51.80	-3	4,886	-0.06%
2020/04/09	23	52.49	2	52.30	51.60	21	5,264	0.40%
2020/04/08	13	49.13	46	50.11	50.70	-33	5,168	-0.64%
2020/04/07	6	46.21	5	46.65	46.10	1	5,205	0.02%
2020/03/31	1	42.55	5	42.67	42.00	-4	6,199	-0.06%
2020/03/30	5	42.00	1	40.80	42.00	4	6,628	0.06%
2020/03/27	0	43.40	0	0.00	41.80	0	6,880	0.00%
2020/03/26	2	41.90	3	41.20	42.05	-1	6,853	-0.01%
2020/03/25	6	42.03	6	42.78	42.00	0	6,947	0.00%
2020/03/20	1	36.80	4	38.04	38.65	-3	6,902	-0.04%
2020/03/19	5	36.45	9	35.15	35.15	-4	6,846	-0.06%
2020/03/18	8	40.32	6	39.90	39.05	2	6,788	0.03%
2020/03/17	2	42.05	0	0.00	41.00	2	6,745	0.03%
2020/03/16	9	47.36	0	0.00	43.80	9	6,691	0.13%
2020/03/13	31	46.25	8	46.50	47.20	23	6,648	0.35%
2020/03/12	45	53.01	8	53.61	51.30	37	6,626	0.56%
2020/03/11	2	58.20	0	0.00	56.70	2	6,598	0.03%
2020/03/10	0	0.00	2	56.60	58.90	-2	6,611	-0.03%
2020/03/09	1	57.80	1	58.60	57.40	0	6,692	0.00%
2020/03/06	1	60.40	1	61.00	60.20	0	6,939	0.00%
2020/03/05	4	61.00	0	0.00	61.20	4	6,938	0.06%
2020/03/04	2	59.25	16	60.30	60.20	-14	6,922	-0.20%
2020/03/03	5	62.78	5	62.40	61.10	0	6,896	0.00%
2020/03/02	2	61.50	2	61.00	61.50	0	6,899	0.00%
2020/02/27	15	62.59	17	62.75	60.60	-2	6,896	-0.03%
2020/02/26	4	64.35	19	64.99	64.60	-15	6,821	-0.22%
2020/02/25	27	67.27	23	67.48	66.70	4	6,763	0.06%
2020/02/24	4	66.00	5	65.78	66.10	-1	6,677	-0.01%
2020/02/21	13	67.39	19	67.69	66.70	-6	6,655	-0.09%
2020/02/20	6	67.50	10	67.59	67.00	-4	6,595	-0.06%
2020/02/19	20	67.10	4	67.45	67.60	16	6,554	0.24%
2020/02/18	51	66.70	63	66.93	68.00	-12	6,440	-0.19%
2020/02/17	6	64.80	0	0.00	64.80	6	6,253	0.10%
2020/02/14	15	64.99	0	0.00	65.20	15	6,305	0.24%
2020/02/13	2	64.95	1	66.00	64.40	1	6,280	0.02%
2020/02/12	11	65.25	8	65.29	65.50	3	6,278	0.05%
2020/02/11	5	65.72	3	65.53	65.20	2	6,244	0.03%
2020/02/10	7	63.79	10	62.64	64.00	-3	6,183	-0.05%
2020/02/07	1	63.60	3	64.07	63.60	-2	6,187	-0.03%
2020/02/06	8	65.33	3	64.83	64.50	5	6,158	0.08%
2020/02/05	2	63.80	6	64.85	64.00	-4	6,112	-0.07%
2020/02/04	34	63.29	23	63.30	65.20	11	6,057	0.18%
2020/02/03	6	56.90	15	57.19	60.50	-9	5,954	-0.15%
2020/01/31	4	61.98	27	61.65	61.30	-23	5,894	-0.39%
2020/01/30	1	63.70	4	62.85	62.40	-3	5,865	-0.05%
2020/01/20	3	69.60	0	0.00	69.30	3	5,826	0.05%
2020/01/17	7	69.86	2	69.70	69.70	5	5,830	0.09%
2020/01/16	8	69.93	9	70.27	70.20	-1	5,867	-0.02%
2020/01/15	3	69.83	7	69.90	69.40	-4	5,798	-0.07%
2020/01/14	32	70.45	11	70.46	70.50	21	5,765	0.36%
2020/01/13	13	67.36	3	66.73	68.30	10	5,727	0.17%
2020/01/10	4	68.15	3	68.90	68.30	1	5,671	0.02%
2020/01/09	18	69.63	19	69.46	68.70	-1	5,628	-0.02%
2020/01/08	42	68.43	38	68.61	68.90	4	5,564	0.07%
2020/01/07	17	69.84	27	69.54	67.00	-10	5,492	-0.18%
2020/01/06	9	72.59	9	72.23	72.50	0	5,285	0.00%
2020/01/03	21	73.49	13	73.75	72.00	8	5,151	0.16%
2020/01/02	13	70.97	6	71.03	70.60	7	4,706	0.15%
2019/12/31	7	71.61	9	71.87	71.10	-2	4,680	-0.04%
2019/12/30	9	71.60	18	71.86	72.10	-9	4,579	-0.20%
2019/12/27	14	69.21	43	69.01	69.70	-29	4,286	-0.68%
2019/12/26	28	68.37	37	68.19	66.90	-9	4,099	-0.22%
2019/12/25	39	65.95	52	66.11	67.60	-13	4,031	-0.32%
2019/12/24	17	62.13	15	62.72	62.60	2	3,940	0.05%
2019/12/23	0	0.00	4	60.18	60.50	-4	3,961	-0.10%
2019/12/20	9	61.32	3	60.90	60.70	6	3,944	0.15%
2019/12/19	7	60.61	3	60.33	60.40	4	3,818	0.10%
2019/12/18	0	0.00	1	59.60	59.50	-1	3,761	-0.03%
2019/12/16	1	58.60	30	59.01	59.50	-29	3,745	-0.77%
2019/12/13	1	58.30	0	0.00	58.10	1	3,737	0.03%
2019/12/12	0	0.00	4	59.00	58.70	-4	3,761	-0.11%
2019/12/11	2	59.90	3	59.63	59.40	-1	3,745	-0.03%
2019/12/10	1	59.60	0	0.00	59.30	1	3,738	0.03%
2019/12/09	0	0.00	9	61.36	60.40	-9	3,723	-0.24%
2019/12/06	7	60.63	1	60.40	60.40	6	3,669	0.16%
2019/12/05	0	0.00	6	60.30	60.00	-6	3,643	-0.16%
2019/12/04	6	61.25	3	61.00	60.00	3	3,623	0.08%
2019/12/03	22	60.75	35	60.54	60.50	-13	3,554	-0.37%
2019/11/29	0	0.00	3	57.60	56.70	-3	3,289	-0.09%
2019/11/28	6	57.83	0	0.00	57.20	6	3,378	0.18%
2019/11/27	2	58.10	1	58.10	58.10	1	3,546	0.03%
2019/11/26	10	57.53	0	0.00	57.20	10	3,513	0.28%
2019/11/25	4	55.15	3	55.23	55.60	1	3,502	0.03%
2019/11/22	30	55.07	0	0.00	55.00	30	3,514	0.85%
2019/11/21	0	0.00	2	54.70	54.70	-2	3,549	-0.06%
2019/11/20	6	55.73	6	55.63	55.40	0	3,538	0.00%
2019/11/19	0	0.00	5	56.84	56.60	-5	3,542	-0.14%
2019/11/18	1	57.10	6	56.60	56.60	-5	3,543	-0.14%
2019/11/15	0	0.00	5	56.50	56.80	-5	3,554	-0.14%
2019/11/14	4	56.55	5	57.20	56.60	-1	3,565	-0.03%
2019/11/13	12	58.00	5	58.16	57.20	7	3,560	0.20%
2019/11/11	2	54.50	0	0.00	54.70	2	3,513	0.06%
2019/11/08	5	57.86	0	0.00	57.30	5	3,494	0.14%
2019/11/07	5	57.92	2	57.85	57.50	3	3,502	0.09%
2019/11/06	34	59.52	34	59.35	58.80	0	3,506	0.00%
2019/11/05	1	58.70	2	58.65	58.70	-1	3,522	-0.03%
2019/11/04	1	59.20	0	0.00	58.70	1	3,549	0.03%
2019/11/01	20	58.51	16	58.62	58.70	4	3,585	0.11%
2019/10/31	3	61.10	2	60.95	59.90	1	3,564	0.03%
2019/10/30	4	60.20	3	60.27	60.20	1	3,557	0.03%
2019/10/29	0	0.00	2	59.75	59.80	-2	3,573	-0.06%
2019/10/28	3	61.20	0	0.00	60.90	3	3,698	0.08%
2019/10/25	7	62.10	1	61.40	61.30	6	3,693	0.16%
2019/10/24	14	62.29	15	62.53	62.00	-1	3,672	-0.03%
2019/10/23	3	60.93	0	0.00	60.80	3	3,605	0.08%
2019/10/22	0	0.00	8	61.33	60.70	-8	3,608	-0.22%
2019/10/21	2	61.10	5	61.54	61.50	-3	3,595	-0.08%
2019/10/17	0	0.00	2	59.65	59.90	-2	3,499	-0.06%
2019/10/16	9	61.00	2	59.70	59.40	7	3,496	0.20%
2019/10/15	12	62.59	12	62.67	61.20	0	3,445	0.00%
2019/10/14	6	61.17	1	61.20	60.90	5	3,342	0.15%
2019/10/09	3	60.80	1	61.00	60.80	2	3,319	0.06%
2019/10/08	4	60.60	0	0.00	59.80	4	3,280	0.12%
2019/10/07	13	61.50	12	61.41	60.50	1	3,234	0.03%
2019/10/04	5	60.66	0	0.00	60.40	5	3,199	0.16%
2019/10/03	19	59.75	12	59.59	60.30	7	3,164	0.22%
2019/10/02	4	60.68	1	61.00	60.80	3	3,158	0.09%
2019/10/01	8	61.79	5	62.24	61.70	3	3,055	0.10%
2019/09/27	23	58.32	48	58.67	59.70	-25	2,837	-0.88%
2019/09/26	35	56.76	49	56.86	56.80	-14	2,554	-0.55%
2019/09/25	1	54.00	5	54.04	53.90	-4	2,294	-0.17%
2019/09/24	1	55.20	10	55.10	54.50	-9	2,353	-0.38%
2019/09/23	5	54.94	21	54.63	54.90	-16	2,358	-0.68%
2019/09/20	4	54.95	0	0.00	54.40	4	2,380	0.17%
2019/09/19	0	0.00	5	55.00	54.30	-5	2,388	-0.21%
2019/09/18	1	54.70	0	0.00	54.60	1	2,424	0.04%
2019/09/17	11	55.39	1	55.60	54.80	10	2,495	0.40%
2019/09/16	3	54.20	0	0.00	54.30	3	2,507	0.12%
2019/09/12	5	54.80	1	55.00	54.40	4	2,709	0.15%
2019/09/09	13	53.61	0	0.00	53.60	13	2,785	0.47%
2019/09/06	0	0.00	1	54.40	54.40	-1	2,813	-0.04%
2019/09/05	2	56.50	2	55.75	55.40	0	2,799	0.00%
2019/09/04	6	55.27	0	0.00	55.00	6	2,758	0.22%
2019/09/03	2	55.35	2	55.10	54.90	0	2,772	0.00%
2019/08/30	8	54.63	7	53.60	55.50	1	2,728	0.04%
2019/08/29	0	0.00	1	50.60	50.80	-1	2,588	-0.04%
2019/08/28	1	51.10	7	51.63	51.00	-6	2,681	-0.22%
2019/08/27	0	0.00	1	50.40	49.95	-1	2,687	-0.04%
2019/08/26	11	50.84	0	0.00	50.40	11	2,699	0.41%
2019/08/23	1	53.40	1	53.90	53.40	0	2,700	0.00%
2019/08/22	2	54.40	0	0.00	53.40	2	2,760	0.07%
2019/08/20	10	55.20	0	0.00	54.10	10	2,937	0.34%
2019/08/16	0	0.00	4	53.05	53.30	-4	3,011	-0.13%
2019/08/15	0	0.00	5	52.22	52.30	-5	3,164	-0.16%
2019/08/12	13	55.38	25	54.79	55.30	-12	3,338	-0.36%
2019/08/08	0	0.00	6	54.73	54.80	-6	3,355	-0.18%
2019/08/07	1	56.90	3	55.17	54.10	-2	3,384	-0.06%
2019/08/06	25	55.86	6	55.43	56.70	19	3,379	0.56%
2019/08/05	18	60.73	24	61.03	58.70	-6	3,380	-0.18%
2019/08/02	0	0.00	4	62.05	61.50	-4	3,378	-0.12%
2019/08/01	1	63.30	1	63.30	63.00	0	3,399	0.00%
2019/07/31	2	62.90	0	0.00	62.80	2	3,433	0.06%
2019/07/30	33	63.58	45	64.01	63.30	-12	3,413	-0.35%
2019/07/29	4	62.30	20	62.37	61.50	-16	3,285	-0.49%
2019/07/26	8	62.05	2	62.00	62.00	6	3,304	0.18%
2019/07/25	15	61.67	0	0.00	62.00	15	3,310	0.45%
2019/07/24	7	61.76	1	61.80	61.70	6	3,357	0.18%
2019/07/23	10	61.37	4	60.98	61.10	6	3,424	0.18%
2019/07/22	4	60.45	20	60.40	60.20	-16	3,426	-0.47%
2019/07/19	0	0.00	3	61.30	61.20	-3	3,447	-0.09%
2019/07/18	4	61.78	0	0.00	61.00	4	3,461	0.12%
2019/07/16	3	63.10	9	63.34	63.10	-6	3,515	-0.17%
2019/07/15	16	62.51	1	62.40	62.70	15	3,559	0.42%
2019/07/12	11	63.46	0	0.00	63.60	11	3,669	0.30%
2019/07/11	2	63.80	1	63.90	63.30	1	3,844	0.03%
2019/07/10	3	63.60	0	0.00	63.70	3	3,869	0.08%
2019/07/09	8	68.29	1	67.40	67.10	7	3,870	0.18%
2019/07/08	9	68.91	3	68.50	68.30	6	3,891	0.15%
2019/07/05	0	0.00	4	70.30	70.30	-4	4,010	-0.10%
2019/07/04	72	70.24	77	70.32	70.10	-5	4,133	-0.12%
2019/07/03	9	68.69	8	68.64	68.10	1	4,279	0.02%
2019/07/02	1	68.00	5	68.12	67.70	-4	4,259	-0.09%
2019/07/01	5	67.86	15	67.79	67.80	-10	4,317	-0.23%
2019/06/28	2	66.75	0	0.00	66.50	2	4,294	0.05%
2019/06/27	10	66.92	4	67.13	66.60	6	4,358	0.14%
2019/06/26	4	66.60	2	66.80	66.60	2	4,468	0.04%
2019/06/25	14	67.26	7	67.66	66.30	7	4,476	0.16%
2019/06/24	20	67.48	12	67.18	67.60	8	4,471	0.18%
2019/06/21	0	0.00	1	65.50	66.00	-1	4,425	-0.02%
2019/06/20	114	66.74	134	67.02	66.50	-20	4,435	-0.45%	大買/大賣/
2019/06/19	2	64.60	0	0.00	64.50	2	4,492	0.04%
2019/06/18	1	65.20	1	64.20	63.60	0	4,496	0.00%
2019/06/17	115	64.45	122	64.40	64.90	-7	4,512	-0.16%	大買/大賣/
2019/06/14	4	63.45	5	63.68	63.50	-1	4,501	-0.02%
2019/06/12	1	63.50	0	0.00	62.90	1	4,576	0.02%
2019/06/11	4	62.85	0	0.00	63.40	4	4,600	0.09%
2019/06/10	15	62.83	6	62.98	62.90	9	4,604	0.20%
2019/06/06	24	62.43	17	62.62	61.80	7	4,652	0.15%
2019/06/05	7	65.59	18	65.27	64.10	-11	4,644	-0.24%
2019/06/04	4	65.73	3	65.17	65.10	1	4,667	0.02%
2019/05/31	33	64.15	14	64.59	63.80	19	4,631	0.41%
2019/05/30	1	63.30	0	0.00	63.90	1	4,632	0.02%
2019/05/29	22	63.44	26	63.48	63.50	-4	4,663	-0.09%
2019/05/28	7	63.21	1	62.90	62.70	6	4,810	0.12%
2019/05/27	4	65.75	1	64.80	65.20	3	4,898	0.06%
2019/05/24	0	0.00	1	64.80	64.40	-1	4,895	-0.02%
2019/05/23	1	65.00	10	64.62	64.10	-9	5,218	-0.17%
2019/05/22	13	67.12	23	67.35	65.90	-10	5,268	-0.19%
2019/05/21	20	64.53	23	64.77	66.00	-3	5,385	-0.06%
2019/05/20	0	0.00	4	61.50	61.40	-4	5,363	-0.07%
2019/05/17	22	61.95	5	61.48	61.60	17	5,665	0.30%
2019/05/16	5	62.40	16	63.38	61.40	-11	5,849	-0.19%
2019/05/15	21	62.54	19	62.70	63.50	2	6,244	0.03%
2019/05/14	14	59.31	29	59.19	60.40	-15	6,722	-0.22%
2019/05/13	14	62.02	3	60.73	60.10	11	6,998	0.16%
2019/05/10	6	63.15	12	64.20	62.70	-6	6,989	-0.09%
2019/05/09	21	63.41	13	64.49	63.60	8	6,969	0.11%
2019/05/08	3	66.07	5	66.30	66.20	-2	6,954	-0.03%
2019/05/07	0	0.00	7	69.10	68.80	-7	6,982	-0.10%
2019/05/06	7	69.17	8	69.20	68.20	-1	7,101	-0.01%
2019/05/03	14	70.34	11	70.54	71.00	3	7,100	0.04%
2019/05/02	2	69.70	12	69.70	70.00	-10	7,104	-0.14%
2019/04/30	8	69.45	5	69.90	69.70	3	7,143	0.04%
2019/04/29	63	69.17	46	69.27	69.00	17	7,263	0.23%
2019/04/26	2	72.60	2	72.40	72.20	0	7,232	0.00%
2019/04/25	24	72.14	32	72.18	72.90	-8	7,294	-0.11%
2019/04/24	1	73.80	3	73.60	73.20	-2	7,325	-0.03%
2019/04/23	12	74.16	14	73.68	73.60	-2	7,418	-0.03%
2019/04/19	0	0.00	3	76.47	76.00	-3	7,626	-0.04%
2019/04/18	6	77.37	7	76.96	75.60	-1	7,724	-0.01%
2019/04/17	74	77.79	62	78.02	76.80	12	7,822	0.15%
2019/04/16	7	75.73	2	75.85	75.70	5	7,674	0.07%
2019/04/15	12	75.46	2	75.95	75.60	10	7,676	0.13%
2019/04/12	6	76.00	17	76.60	75.00	-11	7,733	-0.14%
2019/04/11	30	77.82	22	78.41	76.60	8	7,723	0.10%
2019/04/10	18	77.50	10	77.53	76.80	8	7,584	0.11%
2019/04/09	126	77.20	139	77.59	76.60	-13	7,474	-0.17%	大買/大賣/
2019/04/08	6	75.05	9	74.44	73.60	-3	7,278	-0.04%
2019/04/03	3	74.10	13	73.32	74.40	-10	7,305	-0.14%
2019/04/02	6	73.25	12	73.50	72.60	-6	7,269	-0.08%
2019/04/01	10	72.65	9	73.06	73.20	1	7,294	0.01%
2019/03/29	30	74.75	29	75.01	74.00	1	7,264	0.01%
2019/03/28	6	73.05	6	73.17	73.10	0	7,276	0.00%
2019/03/27	12	73.12	8	73.28	73.40	4	7,382	0.05%
2019/03/26	30	72.53	0	0.00	72.30	30	7,429	0.40%
2019/03/25	6	72.68	10	72.69	72.00	-4	7,489	-0.05%
2019/03/22	78	75.09	98	75.24	74.70	-20	7,512	-0.27%
2019/03/21	8	72.69	1	72.40	72.80	7	7,397	0.09%
2019/03/20	9	72.11	7	72.27	72.30	2	7,516	0.03%
2019/03/19	1	71.70	2	71.45	71.30	-1	7,632	-0.01%
2019/03/18	5	71.90	2	71.75	71.90	3	7,771	0.04%
2019/03/15	20	72.77	20	72.75	71.60	0	7,938	0.00%
2019/03/14	10	71.24	11	71.54	71.00	-1	8,057	-0.01%
2019/03/13	15	71.90	7	71.87	71.90	8	8,353	0.10%
2019/03/12	6	72.60	17	72.27	71.70	-11	8,516	-0.13%
2019/03/11	6	70.78	9	70.72	71.50	-3	8,893	-0.03%
2019/03/08	9	69.07	7	69.34	69.60	2	8,968	0.02%
2019/03/07	10	70.39	5	70.90	70.50	5	9,192	0.05%
2019/03/06	1	72.90	2	72.80	72.40	-1	9,738	-0.01%
2019/03/05	4	72.65	6	72.43	72.20	-2	10,232	-0.02%
2019/03/04	4	71.95	3	72.23	73.60	1	10,311	0.01%
2019/02/27	123	72.32	125	72.34	71.80	-2	10,333	-0.02%	大買/大賣/
2019/02/26	60	77.87	56	78.11	76.30	4	10,247	0.04%
2019/02/25	5	77.68	23	77.47	76.50	-18	10,412	-0.17%
2019/02/22	113	78.66	114	78.31	77.10	-1	10,600	-0.01%	大買/大賣/
2019/02/21	17	76.51	8	76.89	78.10	9	10,469	0.09%
2019/02/20	43	78.09	22	78.38	76.70	21	10,503	0.20%
2019/02/19	16	76.93	11	77.35	76.10	5	10,694	0.05%
2019/02/18	55	76.74	68	76.94	76.60	-13	10,690	-0.12%
2019/02/15	43	73.25	49	73.97	73.60	-6	10,588	-0.06%
2019/02/14	61	76.74	73	76.92	76.40	-12	10,592	-0.11%
2019/02/13	73	73.87	80	74.44	75.90	-7	10,412	-0.07%
2019/02/12	57	65.88	81	66.17	69.00	-24	10,240	-0.23%
2019/02/11	4	62.40	3	62.67	62.80	1	10,454	0.01%
2019/01/30	1	62.10	0	0.00	61.90	1	10,752	0.01%
2019/01/29	1	62.10	5	62.02	62.10	-4	11,015	-0.04%
2019/01/28	10	64.28	17	63.47	62.80	-7	11,318	-0.06%
2019/01/25	12	63.33	12	63.11	63.30	0	11,926	0.00%
2019/01/24	6	62.38	5	62.30	62.00	1	12,113	0.01%
2019/01/23	3	62.23	4	62.48	62.50	-1	12,250	-0.01%
2019/01/22	12	63.34	6	62.63	62.60	6	12,402	0.05%
2019/01/21	25	64.63	30	64.34	63.70	-5	12,520	-0.04%
2019/01/18	19	61.82	20	61.67	62.20	-1	12,571	-0.01%
2019/01/17	14	62.46	2	62.55	61.20	12	12,676	0.09%
2019/01/16	1	61.60	3	62.10	61.80	-2	12,751	-0.02%
2019/01/15	20	61.79	3	62.27	61.90	17	12,833	0.13%
2019/01/14	3	60.87	14	60.79	60.80	-11	12,870	-0.09%
2019/01/11	56	63.00	41	63.25	61.00	15	13,041	0.12%
2019/01/10	49	60.61	26	60.58	60.60	23	12,973	0.18%
2019/01/09	3	59.97	30	60.93	61.90	-27	13,042	-0.21%
2019/01/08	2	57.00	9	57.04	57.30	-7	13,120	-0.05%
2019/01/07	16	56.72	7	56.63	56.60	9	13,515	0.07%
2019/01/04	51	54.89	46	55.07	54.90	5	13,604	0.04%
2019/01/03	62	58.43	59	58.70	57.10	3	13,685	0.02%
2019/01/02	15	59.62	2	59.30	59.00	13	13,958	0.09%
2018/12/28	13	60.44	4	60.08	59.90	9	14,233	0.06%
2018/12/27	23	61.21	19	60.87	60.50	4	14,413	0.03%
2018/12/26	5	61.66	8	59.93	59.00	-3	14,462	-0.02%
2018/12/25	6	59.95	3	60.03	60.10	3	14,485	0.02%
2018/12/24	3	61.67	0	0.00	62.10	3	14,527	0.02%
2018/12/22	1	61.70	6	61.78	61.30	-5	14,512	-0.03%
2018/12/21	17	60.76	13	61.37	63.00	4	14,582	0.03%
2018/12/20	8	61.26	15	60.26	60.00	-7	14,517	-0.05%
2018/12/19	6	64.48	3	64.83	63.60	3	14,507	0.02%
2018/12/18	4	63.93	1	63.80	63.90	3	14,503	0.02%
2018/12/17	5	65.76	5	66.04	65.60	0	14,519	0.00%
2018/12/14	4	66.58	0	0.00	65.50	4	14,576	0.03%
2018/12/13	8	67.51	11	67.35	67.10	-3	14,561	-0.02%
2018/12/12	5	68.88	9	68.98	68.80	-4	14,521	-0.03%
2018/12/11	5	67.32	11	67.86	66.70	-6	14,434	-0.04%
2018/12/10	24	65.83	42	67.09	67.20	-18	14,491	-0.12%
2018/12/07	31	68.85	14	69.86	69.70	17	14,415	0.12%
2018/12/06	25	68.73	60	69.56	67.30	-35	14,448	-0.24%
2018/12/05	9	73.16	25	73.11	73.00	-16	14,263	-0.11%
2018/12/04	32	77.76	45	77.42	75.50	-13	14,275	-0.09%
2018/12/03	17	76.15	6	75.15	76.40	11	14,102	0.08%
2018/11/30	6	69.38	24	69.43	69.50	-18	14,155	-0.13%
2018/11/29	103	68.14	75	68.43	68.10	28	14,093	0.20%	大買/
2018/11/28	19	63.01	58.6	62.84	65.30	-39.6	13,716	-0.29%
2018/11/27	49	59.20	19	59.33	59.40	30	13,348	0.22%
2018/11/26	5	58.72	4	58.50	58.60	1	13,347	0.01%
2018/11/23	31	57.23	14	57.86	57.80	17	13,458	0.13%
2018/11/22	78	59.61	71	59.30	57.00	7	13,528	0.05%
2018/11/21	16	58.66	24	58.80	59.40	-8	13,579	-0.06%
2018/11/20	19	57.38	32	57.78	57.30	-13	13,537	-0.10%
2018/11/19	14	57.09	9	57.33	57.10	5	13,560	0.04%
2018/11/16	15	56.88	17	57.29	56.40	-2	13,824	-0.01%
2018/11/15	11	54.75	59	54.61	55.00	-48	13,509	-0.36%
2018/11/14	57	54.84	24	55.64	54.00	33	13,510	0.24%
2018/11/13	22	53.89	8	54.73	55.10	14	13,492	0.10%
2018/11/12	87	55.93	63	55.46	55.60	24	13,591	0.18%
2018/11/09	66	57.18	65	57.26	57.70	1	13,746	0.01%
2018/11/08	45	58.41	21	57.70	56.20	24	13,654	0.18%
2018/11/07	27	54.05	35	55.14	58.80	-8	13,455	-0.06%
2018/11/06	124	55.16	113	54.96	53.50	11	13,424	0.08%	大買/大賣/
2018/11/05	29	57.06	25	57.48	58.00	4	13,464	0.03%
2018/11/02	82	56.16	92	56.52	56.40	-10	13,495	-0.07%
2018/11/01	20	51.67	29	52.11	54.60	-9	13,223	-0.07%
2018/10/31	31	47.83	32	48.36	49.65	-1	13,172	-0.01%
2018/10/30	9	47.03	6	46.18	45.15	3	13,202	0.02%
2018/10/29	13	49.03	1	49.15	48.30	12	13,405	0.09%
2018/10/26	7	49.49	6	49.30	49.05	1	13,523	0.01%
2018/10/25	4	48.63	4	48.50	47.80	0	13,503	0.00%
2018/10/24	5	54.28	2	54.05	53.00	3	13,826	0.02%
2018/10/23	15	56.93	19	55.89	54.70	-4	13,862	-0.03%
2018/10/22	7	57.73	6	57.68	58.40	1	13,929	0.01%
2018/10/19	104	55.36	119	55.12	57.90	-15	14,209	-0.11%	大買/大賣/
2018/10/18	1	58.40	2	57.80	58.00	-1	14,162	-0.01%
2018/10/17	5	58.26	6	59.35	56.90	-1	14,390	-0.01%
2018/10/16	38	58.08	35	57.35	57.80	3	14,596	0.02%
2018/10/15	5	56.44	14	57.39	57.80	-9	14,590	-0.06%
2018/10/12	20	51.44	4	54.65	54.90	16	14,413	0.11%
2018/10/11	18	50.42	25	50.54	49.95	-7	14,518	-0.05%
2018/10/09	31	54.93	34	55.24	55.50	-3	14,567	-0.02%
2018/10/08	17	57.11	7	57.81	56.10	10	14,440	0.07%
2018/10/05	13	63.43	21	63.16	61.90	-8	14,459	-0.06%
2018/10/04	6	70.20	3	69.80	68.70	3	14,508	0.02%
2018/10/03	37	74.51	43	73.80	70.00	-6	14,560	-0.04%
2018/10/02	10	76.82	11	77.28	75.80	-1	14,654	-0.01%
2018/10/01	10	76.43	5	76.58	76.30	5	14,752	0.03%
2018/09/28	16	77.24	16	77.74	76.50	0	15,013	0.00%
2018/09/27	6	78.20	9	78.88	77.70	-3	15,134	-0.02%
2018/09/26	9	80.53	12	81.13	80.30	-3	15,307	-0.02%
2018/09/25	11	79.21	14	79.23	79.60	-3	15,622	-0.02%
2018/09/21	10	79.27	10	79.47	79.90	0	15,790	0.00%
2018/09/20	17	78.88	20	78.60	77.40	-3	15,855	-0.02%
2018/09/19	16	80.11	6	80.63	78.00	10	15,957	0.06%
2018/09/18	8	80.64	8	80.65	80.30	0	15,856	0.00%
2018/09/17	11	83.74	10	83.72	83.60	1	15,751	0.01%
2018/09/14	36	82.92	59	83.08	84.40	-23	15,694	-0.15%
2018/09/13	5	82.88	13	82.13	80.50	-8	15,481	-0.05%
2018/09/12	49	81.72	38	81.85	81.80	11	15,370	0.07%
2018/09/11	4	88.78	5	89.36	86.60	-1	15,159	-0.01%
2018/09/10	14	88.85	18	88.97	88.40	-4	15,010	-0.03%
2018/09/07	29	88.38	20	88.41	88.60	9	14,819	0.06%
2018/09/06	21	92.92	20	93.41	91.00	1	14,583	0.01%
2018/09/05	23	94.76	24	94.07	93.50	-1	14,461	-0.01%
2018/09/04	25	92.12	18	93.21	93.50	7	14,730	0.05%
2018/09/03	27	91.58	35	91.59	90.80	-8	14,981	-0.05%
2018/08/31	4	98.15	5	97.50	97.50	-1	15,276	-0.01%
2018/08/30	2	98.40	8	99.53	98.80	-6	15,272	-0.04%
2018/08/29	9	97.47	2	96.60	97.20	7	15,241	0.05%
2018/08/28	22	97.44	18	97.26	96.00	4	15,145	0.03%
2018/08/27	12	93.07	10	93.23	95.80	2	14,889	0.01%
2018/08/24	19	87.72	49	87.00	87.10	-30	14,728	-0.20%
2018/08/23	49	86.46	49	87.69	85.00	0	14,686	0.00%
2018/08/22	7	92.89	6	93.00	91.80	1	14,458	0.01%
2018/08/21	15	95.11	13	94.82	94.50	2	14,496	0.01%
2018/08/20	14	93.87	14	94.59	96.00	0	14,706	0.00%
2018/08/17	34	97.12	34	97.90	93.20	0	14,600	0.00%
2018/08/16	17	98.11	32	98.60	96.50	-15	14,343	-0.10%
2018/08/15	15	95.04	12	94.65	93.70	3	14,006	0.02%
2018/08/14	52	95.28	43	95.65	99.10	9	13,826	0.07%
2018/08/13	30	94.83	17	96.45	91.40	13	13,564	0.10%
2018/08/10	18	104.94	15	106.47	101.50	3	13,345	0.02%
2018/08/09	56	110.85	27	110.48	111.00	29	13,078	0.22%
2018/08/08	32	114.03	17	115.65	111.00	15	12,792	0.12%
2018/08/07	3	111.17	22	108.84	116.50	-19	12,515	-0.15%
2018/08/06	14	108.50	18	108.44	106.00	-4	12,378	-0.03%
2018/08/03	35	105.64	34	105.35	108.50	1	12,942	0.01%
2018/08/02	47	106.35	40	106.91	104.50	7	13,054	0.05%
2018/08/01	15	113.87	19	113.50	112.00	-4	13,076	-0.03%
2018/07/31	27	109.44	26	109.87	113.50	1	13,251	0.01%
2018/07/30	7	118.79	11	115.45	112.50	-4	13,021	-0.03%
2018/07/27	21	126.62	9	125.28	125.00	12	13,037	0.09%
2018/07/26	14	120.79	9	121.06	125.00	5	12,983	0.04%
2018/07/25	4	115.00	5	114.30	116.00	-1	12,712	-0.01%
2018/07/24	13	114.04	14	112.32	114.50	-1	12,613	-0.01%
2018/07/23	22	107.25	19	106.68	112.00	3	12,326	0.02%
2018/07/20	13	110.54	4	110.63	102.00	9	11,957	0.08%
2018/07/19	9	113.22	12	112.00	113.00	-3	11,726	-0.03%
2018/07/18	6	120.08	3	124.17	114.50	3	11,576	0.03%
2018/07/17	21	125.86	4	126.00	126.00	17	11,432	0.15%
2018/07/16	12	132.71	28	129.79	129.00	-16	11,294	-0.14%
2018/07/13	5	139.90	16	143.00	137.00	-11	11,314	-0.10%
2018/07/12	8	135.31	5	135.70	141.50	3	11,102	0.03%
2018/07/11	5	132.90	2	130.50	129.00	3	11,253	0.03%
2018/07/10	5	131.70	9	133.50	137.00	-4	11,309	-0.04%
2018/07/09	3	128.50	2.3	127.89	127.00	0.8	11,156	0.01%
2018/07/06	38	130.00	14.2	125.63	124.00	23.9	11,024	0.22%
2018/07/05	10	130.70	26	131.17	127.00	-16	10,757	-0.15%
2018/07/04	10.4	132.50	23	132.63	135.50	-12.6	10,634	-0.12%
2018/07/03	33	136.42	29	137.43	135.00	4	10,392	0.04%
2018/07/02	5	124.30	15	124.53	130.00	-10	9,974	-0.10%
2018/06/29	19	118.63	14	119.14	118.50	5	9,761	0.05%
2018/06/28	9	115.22	3	117.67	113.50	6	9,638	0.06%
2018/06/26	2	108.50	0	0.00	108.50	2	9,576	0.02%
2018/06/25	2	102.00	0	0.00	103.50	2	9,658	0.02%
2018/06/22	3	99.27	0	0.00	99.00	3	9,813	0.03%
2018/06/21	0	0.00	2	100.10	98.40	-2	9,867	-0.02%
2018/06/20	2	98.55	2	97.70	98.00	0	10,072	0.00%
2018/06/19	1	108.50	2	111.75	108.50	-1	10,238	-0.01%
2018/06/15	0	0.00	3	109.83	111.00	-3	10,374	-0.03%
2018/06/14	4	104.00	4	109.88	111.50	0	10,494	0.00%
2018/06/13	18	112.31	0	0.00	106.00	18	10,469	0.17%
2018/06/12	25	120.96	38	123.95	117.50	-13	10,462	-0.12%
2018/06/11	17	119.32	5	121.00	121.50	12	10,078	0.12%
2018/06/08	20	107.03	31.4	107.36	110.50	-11.4	9,620	-0.12%
2018/06/07	1	97.30	5.2	100.50	100.50	-4.2	9,151	-0.05%
2018/06/06	14	88.23	19	89.19	91.40	-5	9,048	-0.06%
2018/06/05	13	83.83	22	83.57	83.10	-9	8,885	-0.10%
2018/06/04	1	83.10	1	82.90	83.80	0	8,791	0.00%
2018/06/01	3	81.87	15	81.50	81.60	-12	8,678	-0.14%
2018/05/31	6	85.50	1	86.40	80.50	5	8,610	0.06%
2018/05/30	12	82.93	25	83.96	82.90	-13	8,463	-0.15%
2018/05/29	2	89.20	3	89.07	87.50	-1	8,294	-0.01%
2018/05/28	47	88.60	19	84.04	88.30	28	8,104	0.35%
2018/05/25	16	82.44	2	80.75	83.20	14	7,759	0.18%
2018/05/24	1	78.20	0	0.00	77.80	1	7,697	0.01%
2018/05/23	1	76.00	13	75.88	76.00	-12	7,684	-0.16%
2018/05/22	5	81.14	5	83.00	81.00	0	7,632	0.00%
2018/05/21	3	73.40	11	73.33	79.20	-8	7,568	-0.11%
2018/05/18	12	70.50	14	71.56	72.00	-2	7,525	-0.03%
2018/05/17	3	72.30	0	0.00	71.60	3	7,472	0.04%
2018/05/16	7	80.76	0	0.00	79.50	7	7,454	0.09%
2018/05/15	23	81.98	2	82.20	83.00	21	7,414	0.28%
2018/05/14	3	81.90	5	83.40	82.50	-2	7,340	-0.03%
2018/05/11	38	81.14	33	80.48	78.10	5	7,240	0.07%
2018/05/10	18	78.43	9	81.48	81.90	9	6,556	0.14%
2018/05/09	2	67.85	5	69.80	74.50	-3	6,089	-0.05%
2018/05/08	3	66.23	0	0.00	67.80	3	5,792	0.05%
2018/05/07	1	61.00	5	63.58	64.90	-4	5,424	-0.07%
2018/05/04	2	60.00	4.2	60.53	59.00	-2.2	5,194	-0.04%
2018/05/03	5	57.58	4	55.50	58.30	1	5,012	0.02%
2018/05/02	11	55.78	29	56.87	58.10	-18	4,902	-0.37%
2018/04/30	13.2	53.45	0	0.00	53.10	13.2	4,896	0.27%
2018/04/27	6	52.92	9	53.88	55.60	-3	4,914	-0.06%
2018/04/26	5.5	50.90	9	51.23	51.00	-3.5	4,957	-0.07%
2018/04/25	8.5	52.79	0	0.00	52.40	8.5	4,934	0.17%
2018/04/24	10	56.00	3	54.10	53.80	7	4,885	0.14%
2018/04/23	5	59.12	5	59.22	58.00	0	4,803	0.00%
2018/04/20	4	57.50	1	57.20	57.10	3	4,745	0.06%
2018/04/19	19	60.14	26	59.74	58.60	-7	4,687	-0.15%
2018/04/18	16	57.62	9	57.12	57.80	7	4,472	0.16%
2018/04/17	13	59.15	12	59.38	56.70	1	4,396	0.02%
2018/04/16	7	56.39	21.9	56.16	58.00	-14.9	4,006	-0.37%
2018/04/13	11	53.00	12	54.37	52.80	-1	3,838	-0.03%
2018/04/12	14.9	53.12	2	52.90	52.80	12.9	3,967	0.33%
2018/04/11	3	54.33	2	54.80	52.50	1	4,005	0.02%
2018/04/10	3	53.87	21.8	54.13	53.40	-18.8	4,108	-0.46%
2018/04/09	1	51.30	0	0.00	51.00	1	4,150	0.02%
2018/04/02	7	51.70	15	51.21	51.20	-8	4,176	-0.19%
2018/03/31	0	0.00	1	51.00	51.00	-1	4,171	-0.02%
2018/03/30	33	52.81	18	54.07	51.60	15	4,201	0.36%
2018/03/29	0	0.00	5	53.00	52.80	-5	4,121	-0.12%
2018/03/28	6	53.68	0	0.00	52.80	6	4,244	0.14%
2018/03/27	13	52.45	6	53.45	54.70	7	4,394	0.16%
2018/03/26	7	51.29	4	51.73	50.00	3	4,284	0.07%
2018/03/23	15	50.74	15	50.90	50.40	0	4,280	0.00%
2018/03/22	13	50.19	11	50.62	51.00	2	4,205	0.05%
2018/03/21	15	47.62	28	47.49	48.10	-13	4,166	-0.31%
2018/03/20	16	46.44	17	46.76	45.05	-1	4,033	-0.02%
2018/03/16	0	0.00	5	44.30	44.30	-5	3,940	-0.13%
2018/03/15	6	44.84	12	43.95	45.50	-6	3,915	-0.15%
2018/03/13	0	0.00	0.6	42.60	42.60	-0.6	3,873	-0.02%
2018/03/12	2	42.85	0	0.00	42.70	2	3,876	0.05%
2018/03/06	1	42.75	0	0.00	42.75	1	3,992	0.03%
2018/03/05	22	44.95	25	44.89	43.65	-3	4,016	-0.07%
2018/03/02	3	43.68	3	43.60	43.65	0	4,049	0.00%
2018/02/23	5	43.89	0	0.00	43.15	5	4,519	0.11%
2018/02/22	3	43.55	1	43.70	43.85	2	4,563	0.04%
2018/02/21	12	43.11	3	43.47	44.00	9	4,575	0.20%
2018/02/08	1	41.65	0	0.00	41.60	1	4,675	0.02%
2018/02/07	0	0.00	1	41.80	42.00	-1	4,637	-0.02%
2018/02/06	15	41.00	5	42.74	40.30	10	4,610	0.22%
2018/02/02	14	45.15	13	45.35	45.10	1	4,535	0.02%
2018/02/01	5	45.08	5	45.02	44.30	0	4,498	0.00%
2018/01/25	2	46.10	4	45.80	44.30	-2	4,479	-0.04%
2018/01/24	26	46.41	25	46.74	45.75	1	4,462	0.02%
2018/01/23	14	44.42	14	44.63	44.95	0	4,327	0.00%
2018/01/22	35	44.84	36	45.26	45.95	-1	4,281	-0.02%
2018/01/19	3	42.50	3	42.65	43.80	0	4,164	0.00%
2018/01/16	2	42.85	2	43.18	42.40	0	4,167	0.00%
2018/01/12	1	42.80	10	42.65	42.40	-9	4,154	-0.22%
2018/01/11	10	42.90	6	43.48	42.50	4	4,154	0.10%
2018/01/08	30	44.70	54	44.97	44.70	-24	4,152	-0.58%
2018/01/05	11	42.08	5	41.70	43.40	6	4,013	0.15%
2018/01/04	3	42.00	22	41.80	41.55	-19	3,936	-0.48%
2018/01/03	149	40.84	134	41.08	40.85	15	3,841	0.39%	大買/大賣/