信昌電 (6173)-台新-台中券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
46.35
漲跌
▲0.90
漲幅
+1.98%
成交量
3,668張
產業
上櫃電子零組件類股
518人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	46.86	7	46.62	46.35	-2	442	-0.45%
2024/12/02	3	45.92	6	45.56	45.45	-3	388	-0.77%
2024/11/29	3.2	43.46	0	0.00	43.95	3.2	343	0.93%
2024/11/21	1	42.40	0	0.00	42.50	1	357	0.28%
2024/11/20	1	42.30	0	0.00	42.45	1	360	0.28%
2024/11/18	0	43.05	0	0.00	42.35	0	374	0.00%
2024/11/14	5	43.00	0	0.00	42.75	5	382	1.31%
2024/11/13	1	43.80	0	0.00	43.80	1	383	0.26%
2024/11/06	1	45.15	0	0.00	44.90	1	420	0.24%
2024/10/30	3	45.30	1	45.25	45.15	2	486	0.41%
2024/09/27	0.3	48.60	0	0.00	48.70	0.3	1,278	0.02%
2024/09/26	0	0.00	2	49.65	48.55	-2	1,295	-0.15%
2024/09/25	0	0.00	4	48.58	48.50	-4	1,302	-0.31%
2024/09/24	1	47.85	0	0.00	48.05	1	1,332	0.08%
2024/09/20	3	48.17	0	0.00	47.80	3	1,420	0.21%
2024/09/13	1	47.80	0	0.00	48.10	1	2,065	0.05%
2024/09/12	0	0.00	1	46.95	48.25	-1	2,053	-0.05%
2024/09/11	1	44.90	0	0.00	44.95	1	2,050	0.05%
2024/09/09	1	45.50	0	0.00	45.70	1	2,106	0.05%
2024/09/04	0	46.40	5	46.62	45.90	-5	2,113	-0.24%
2024/09/03	7	48.70	0	0.00	48.25	7	2,115	0.33%
2024/09/02	5	48.75	0	0.00	49.00	5	2,118	0.24%
2024/08/26	0	0.00	2	48.70	48.55	-2	2,187	-0.09%
2024/08/23	0	0.00	1	47.60	48.60	-1	2,187	-0.05%
2024/08/22	0	0.00	1	48.30	48.30	-1	2,212	-0.05%
2024/08/19	0	0.00	0.5	47.93	47.85	-0.5	2,224	-0.02%
2024/08/16	1	48.00	0	0.00	48.05	1	2,228	0.04%
2024/08/15	1	47.90	0	0.00	47.75	1	2,225	0.04%
2024/08/14	0	0.00	1	48.55	47.90	-1	2,224	-0.04%
2024/08/13	0	0.00	1	47.95	48.00	-1	2,220	-0.05%
2024/08/12	0	0.00	1	47.90	47.50	-1	2,213	-0.05%
2024/08/09	1	48.25	1	47.40	47.30	0	2,212	0.00%
2024/08/06	1	45.95	0	0.00	44.20	1	2,194	0.05%
2024/08/05	3	45.00	2	44.83	44.75	1	2,186	0.05%
2024/07/31	0	0.00	1	51.40	50.70	-1	2,365	-0.04%
2024/07/30	1	48.50	0.1	48.61	49.65	0.9	2,408	0.04%
2024/07/29	0	0.00	2	49.53	48.75	-2	2,405	-0.08%
2024/07/26	0	0.00	1	50.00	50.30	-1	2,397	-0.04%
2024/07/23	2	51.40	0	0.00	51.20	2	2,389	0.08%
2024/07/22	2	51.05	13	51.12	50.90	-11	2,373	-0.46%
2024/07/19	3.4	53.41	2	53.45	52.40	1.4	2,353	0.06%
2024/07/18	0.4	56.74	7	55.99	56.10	-6.6	2,306	-0.29%
2024/07/17	32.8	58.26	37	58.41	57.80	-4.2	2,262	-0.19%
2024/07/16	24.4	56.62	27	55.54	57.00	-2.6	2,038	-0.13%
2024/07/15	1	53.60	1	53.20	53.50	0	1,863	0.00%
2024/07/12	7	54.86	14	54.74	53.90	-7	1,854	-0.38%
2024/07/11	3	54.53	4	55.30	55.30	-1	1,827	-0.05%
2024/07/10	0	0.00	2	51.85	51.60	-2	1,760	-0.11%
2024/07/09	2	52.20	2.2	51.40	52.40	-0.2	1,754	-0.01%
2024/07/08	0	0.00	2	52.80	52.60	-2	1,738	-0.12%
2024/07/05	5	54.00	1	54.10	54.20	4	1,722	0.23%
2024/07/04	3	52.73	3	52.83	53.20	0	1,681	0.00%
2024/07/03	1	53.80	4	52.80	52.90	-3	1,676	-0.18%
2024/07/02	5	52.48	4	52.33	52.10	1	1,673	0.06%
2024/07/01	2	53.90	2	54.05	53.40	0	1,659	0.00%
2024/06/28	6	53.57	2	53.60	54.90	4	1,659	0.24%
2024/06/27	2	52.90	2	53.35	53.00	0	1,679	0.00%
2024/06/26	14	55.31	17.1	55.06	54.30	-3.1	1,657	-0.18%
2024/06/25	19	55.80	29	55.68	55.10	-10	1,612	-0.62%
2024/06/24	46	55.77	37.1	56.76	56.60	9	1,459	0.61%
2024/06/21	62	52.46	36	52.23	54.00	26	1,155	2.25%
2024/06/20	0	50.60	5	50.00	51.00	-5	987	-0.50%
2024/06/18	2	50.15	0	0.00	49.85	2	960	0.21%
2024/06/17	0	0.00	4	49.49	50.00	-4	956	-0.42%
2024/06/14	7	51.00	5.1	50.04	49.75	1.9	946	0.20%
2024/06/11	0.1	48.50	0	0.00	48.45	0.1	901	0.01%
2024/06/07	0	0.00	1	49.90	49.30	-1	902	-0.11%
2024/06/06	5.1	48.30	0	0.00	48.35	5.1	895	0.57%
2024/06/04	0	0.00	2	49.65	49.45	-2	895	-0.22%
2024/06/03	1	49.80	1	49.90	49.80	0	897	0.00%
2024/05/31	19	50.12	11.1	49.90	49.20	7.9	892	0.89%
2024/05/29	1	49.00	0	0.00	48.75	1	852	0.12%
2024/05/28	1	49.05	2	49.00	49.00	-1	848	-0.12%
2024/05/27	5	48.54	2	48.60	48.25	3	836	0.36%
2024/05/24	2	47.40	0	0.00	47.50	2	817	0.24%
2024/05/20	1	46.75	0	0.00	46.75	1	815	0.12%
2024/05/17	1	47.00	0	0.00	46.60	1	818	0.12%
2024/05/10	0	0.00	4	46.90	46.85	-4	820	-0.49%
2024/05/09	2	48.25	1	48.20	47.20	1	814	0.12%
2024/05/08	0	0.00	1	48.05	47.85	-1	805	-0.12%
2024/05/07	0	0.00	14	47.38	47.80	-14	795	-1.76%
2024/05/06	48	50.01	40	50.46	48.05	8	770	1.04%
2024/05/03	2	48.03	4	49.05	49.05	-2	593	-0.34%
2024/05/02	0	0.00	1	44.50	44.60	-1	531	-0.19%
2024/04/30	0	0.00	1	44.70	44.65	-1	540	-0.18%
2024/04/26	1.1	43.41	0	0.00	43.50	1.1	546	0.20%
2024/04/25	0	0.00	1	43.35	43.30	-1	569	-0.18%
2024/04/23	0	0.00	1	42.80	42.95	-1	645	-0.15%
2024/04/22	0	0.00	0	43.00	42.50	0	648	0.00%
2024/04/19	1	43.65	1	43.65	42.95	0	650	0.00%
2024/04/17	1	43.70	0	0.00	43.70	1	645	0.15%
2024/04/15	1	45.65	0	0.00	45.30	1	642	0.16%
2024/04/12	0	0.00	1	46.40	46.05	-1	649	-0.15%
2024/04/11	1	45.90	0	0.00	45.95	1	649	0.15%
2024/04/08	2	47.70	0	0.00	47.20	2	648	0.31%
2024/04/03	1	47.35	0	0.00	46.65	1	628	0.16%
2024/04/02	0	0.00	1	47.45	47.30	-1	628	-0.16%
2024/04/01	5	47.58	33	47.45	47.75	-28	612	-4.57%
2024/03/29	30	46.50	1	46.30	45.40	29	559	5.18%
2024/03/28	0	0.00	1	45.60	45.30	-1	549	-0.18%
2024/03/26	0	0.00	0.1	45.40	44.85	-0.1	548	-0.02%
2024/03/21	2	45.08	0	0.00	45.10	2	581	0.34%
2024/03/20	0	0.00	0.1	45.20	45.10	-0.1	610	-0.01%
2024/03/18	0	44.15	0	0.00	44.65	0	646	0.00%
2024/03/12	0	45.60	0.1	45.50	45.30	-0.1	702	-0.01%
2024/03/11	0	0.00	2	44.70	44.80	-2	716	-0.28%
2024/03/08	0	0.00	9	44.52	44.65	-9	736	-1.22%
2024/03/06	6	46.43	0	0.00	46.50	6	790	0.76%
2024/03/05	2	45.70	1	45.50	46.10	1	871	0.11%
2024/03/01	5	46.49	0	0.00	46.50	5	1,243	0.40%
2024/02/29	1	46.60	0	0.00	46.70	1	1,283	0.08%
2024/02/23	2	45.93	0	0.00	45.70	2	1,373	0.15%
2024/02/21	0	0.00	2	46.25	46.30	-2	1,374	-0.15%
2024/02/20	2	46.90	0	0.00	46.40	2	1,375	0.15%
2024/02/16	1	46.45	0	0.00	46.50	1	1,371	0.07%
2024/02/05	0	0.00	2	45.10	44.60	-2	1,376	-0.15%
2024/01/30	1	46.35	0	0.00	46.05	1	1,435	0.07%
2024/01/29	0.2	46.20	0	0.00	46.15	0.2	1,459	0.01%
2024/01/26	1.1	45.80	2	45.93	45.70	-1	1,504	-0.06%
2024/01/25	4	46.60	4	46.50	46.50	0	1,555	0.00%
2024/01/24	0.1	47.60	0	0.00	47.10	0.1	1,626	0.01%
2024/01/23	2	47.30	4	47.35	47.30	-2	1,617	-0.12%
2024/01/19	6	47.30	2	46.90	46.85	4	1,606	0.25%
2024/01/18	12	46.32	11	46.35	47.60	1	1,585	0.06%
2024/01/17	2	47.85	6	46.75	46.50	-4	1,555	-0.26%
2024/01/11	0	0.00	0.2	45.59	45.80	-0.2	1,517	-0.01%
2024/01/09	0	0.00	5	45.87	45.85	-5	1,522	-0.33%
2024/01/08	1.1	46.60	0	0.00	46.25	1.1	1,517	0.07%
2024/01/04	2	46.90	0	0.00	46.90	2	1,513	0.13%
2024/01/03	2	47.45	5	47.64	47.60	-3	1,511	-0.20%
2024/01/02	0	0.00	15	48.55	48.60	-15	1,503	-1.00%
2023/12/29	1.3	48.82	6	48.75	48.75	-4.8	1,502	-0.32%
2023/12/28	22	49.20	0	0.00	49.20	22	1,501	1.46%
2023/12/27	2	49.15	0	0.00	49.05	2	1,500	0.13%
2023/12/22	1	49.15	0	0.00	48.90	1	1,501	0.07%
2023/12/19	1	49.35	0	0.00	49.45	1	1,497	0.07%
2023/12/15	2	52.55	2	51.70	52.00	0	1,487	0.00%
2023/12/14	8	52.05	9	52.07	52.60	-1	1,471	-0.07%
2023/12/13	0	0.00	1	51.10	50.80	-1	1,446	-0.07%
2023/12/12	1	51.30	0	0.00	50.80	1	1,445	0.07%
2023/12/11	2	51.85	0	0.00	51.80	2	1,438	0.14%
2023/12/08	0	0.00	1	51.20	51.70	-1	1,428	-0.07%
2023/12/07	5	53.08	2	52.85	51.90	3	1,423	0.21%
2023/12/06	2	51.85	3	51.93	51.90	-1	1,407	-0.07%
2023/12/05	2	51.95	5	52.08	52.10	-3	1,405	-0.21%
2023/12/04	5	53.92	5	54.06	53.00	0	1,415	0.00%
2023/11/30	12	54.61	6	54.32	54.50	6	1,446	0.41%
2023/11/29	22	55.01	23	55.23	54.80	-1	1,577	-0.06%
2023/11/28	5	52.16	5	51.96	52.50	0	1,449	0.00%
2023/11/24	11	49.22	7	49.24	48.55	4	1,305	0.31%
2023/11/23	3	47.03	1	46.85	46.90	2	1,220	0.16%
2023/11/22	0	0.00	5	46.74	47.15	-5	1,265	-0.40%
2023/11/20	0	0.00	2	46.10	46.10	-2	1,291	-0.15%
2023/11/17	0	0.00	5	46.30	46.05	-5	1,293	-0.39%
2023/11/16	0	0.00	3	45.92	45.75	-3	1,299	-0.23%
2023/11/15	1	45.70	2	45.70	45.60	-1	1,304	-0.08%
2023/11/14	0	0.00	1	45.85	45.35	-1	1,317	-0.08%
2023/11/13	0	0.00	2	46.13	45.75	-2	1,326	-0.15%
2023/11/10	0	0.00	2	46.45	46.35	-2	1,326	-0.15%
2023/11/08	19	48.67	20	48.40	48.30	-1	1,325	-0.08%
2023/11/06	1	48.45	1	47.95	48.40	0	1,283	0.00%
2023/11/03	4	48.11	1	48.30	48.10	3	1,258	0.24%
2023/11/02	6	47.50	4	47.44	46.85	2	1,214	0.16%
2023/11/01	7	46.89	4	46.70	45.75	3	1,159	0.26%
2023/10/30	1	45.55	1	45.00	45.00	0	1,085	0.00%
2023/10/19	0	0.00	2	43.50	44.25	-2	1,099	-0.18%
2023/10/18	4	43.75	0	0.00	43.60	4	1,101	0.36%
2023/10/17	0	0.00	1.3	45.44	44.70	-1.3	1,102	-0.11%
2023/10/16	0	0.00	1.2	45.00	45.00	-1.2	1,114	-0.11%
2023/10/11	0	0.00	22	44.05	44.00	-22	1,129	-1.95%
2023/10/05	1	45.10	0	0.00	44.85	1	1,140	0.09%
2023/10/03	1	45.80	1	45.70	45.65	0	1,147	0.00%
2023/10/02	11	46.30	0	0.00	46.30	11	1,151	0.95%
2023/09/28	0	45.60	0	0.00	45.75	0	1,156	0.00%
2023/09/27	0	0.00	4	45.33	45.55	-4	1,186	-0.34%
2023/09/26	0	0.00	7	46.00	45.55	-7	1,188	-0.59%
2023/09/25	11	46.05	0	0.00	46.05	11	1,186	0.93%
2023/09/21	0	0.00	1	45.65	45.60	-1	1,187	-0.08%
2023/09/20	1	47.50	16	47.48	46.65	-15	1,178	-1.27%
2023/09/19	1	48.50	2	48.95	48.50	-1	1,160	-0.09%
2023/09/18	1	49.75	2	49.95	50.10	-1	1,146	-0.09%
2023/09/15	1	49.45	1	48.90	49.15	0	1,141	0.00%
2023/09/14	6	49.40	0	0.00	49.35	6	1,138	0.53%
2023/09/12	6	48.73	10	48.44	48.70	-4	1,173	-0.34%
2023/09/11	1	48.50	4	48.53	48.10	-3	1,207	-0.25%
2023/09/08	4	49.49	4	49.51	49.75	0	1,202	0.00%
2023/09/07	1	50.00	22	50.21	50.20	-21	1,190	-1.76%
2023/09/06	7	51.26	8	51.15	51.10	-1	1,165	-0.09%
2023/09/05	11	52.34	8	52.60	52.10	3	1,139	0.26%
2023/09/04	46.5	53.09	31	53.35	51.80	15.5	1,068	1.45%
2023/09/01	25.5	51.01	21	51.75	51.10	4.5	852	0.53%
2023/08/31	11	47.05	3	46.80	47.25	8	722	1.11%
2023/08/30	0	0.00	3	46.57	46.50	-3	726	-0.41%
2023/08/29	12	46.09	0	0.00	46.15	12	732	1.64%
2023/08/28	13	45.73	3	46.72	45.55	10	721	1.39%
2023/08/25	2	45.60	6.1	45.25	45.05	-4.1	673	-0.61%
2023/08/24	0	0.00	1	43.95	43.75	-1	644	-0.16%
2023/08/21	1	43.15	0	0.00	43.60	1	635	0.16%
2023/08/16	0	0.00	1	42.80	42.75	-1	614	-0.16%
2023/08/15	3	42.40	0	0.00	42.25	3	621	0.48%
2023/08/11	0	0.00	3	41.53	41.40	-3	627	-0.48%
2023/08/02	2	39.88	0	0.00	39.90	2	703	0.28%
2023/07/31	2	40.60	0	0.00	40.50	2	855	0.23%
2023/07/24	0	0.00	1	40.00	39.90	-1	833	-0.12%
2023/07/21	0.1	41.20	0	0.00	41.30	0.1	823	0.01%
2023/07/20	2	41.85	0	0.00	41.90	2	823	0.24%
2023/07/19	2	42.43	0	0.00	42.20	2	819	0.24%
2023/07/17	2	44.50	1	44.40	44.50	1	799	0.13%
2023/07/13	0.1	43.95	0	0.00	43.15	0.1	790	0.01%
2023/07/12	0	0.00	15	44.34	43.60	-15	782	-1.92%
2023/07/06	0	0.00	1	44.30	44.25	-1	810	-0.12%
2023/07/05	1	44.65	1	44.60	44.30	0	823	0.00%
2023/06/30	10	43.18	0	0.00	43.20	10	791	1.26%
2023/06/26	1	43.00	2	43.05	42.95	-1	783	-0.13%
2023/06/21	4	43.45	0	0.00	43.50	4	784	0.51%
2023/06/20	0	0.00	5	43.00	43.00	-5	779	-0.64%
2023/06/16	7	43.99	0	0.00	43.95	7	773	0.91%
2023/06/15	1	43.25	2	44.28	44.85	-1	731	-0.14%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/08	0	0.00	5	42.30	42.15	-5	683	-0.73%
2023/06/07	0	0.00	5.1	43.00	43.25	-5.1	694	-0.73%
2023/06/06	0	0.00	15	43.20	42.90	-15	693	-2.16%
2023/06/05	3	44.07	5	44.90	44.00	-2	692	-0.29%
2023/06/02	35.1	43.64	15	44.07	44.00	20.1	679	2.95%
2023/05/30	0	0.00	1	42.60	42.60	-1	675	-0.15%
2023/05/29	0	0.00	1	43.25	43.30	-1	677	-0.15%
2023/05/26	0.1	42.50	0	0.00	42.50	0.1	686	0.01%
2023/05/25	1	42.90	5	42.98	42.90	-4	692	-0.58%
2023/05/24	12	43.45	0	0.00	43.20	12	696	1.72%
2023/05/23	0	0.00	0.2	43.10	43.05	-0.2	703	-0.02%
2023/05/22	0	0.00	2	42.70	43.20	-2	718	-0.28%
2023/05/18	2	42.85	1	42.80	42.70	1	808	0.12%
2023/05/15	0.1	40.90	0	41.50	40.60	0	787	0.01%
2023/05/12	9	41.42	0	0.00	41.60	9	786	1.14%
2023/05/11	1	41.30	8	41.29	41.10	-7	780	-0.90%
2023/05/10	0	0.00	5	42.73	42.60	-5	767	-0.65%
2023/05/09	1.2	43.13	2	42.40	42.45	-0.9	755	-0.11%
2023/05/08	18	44.09	10	43.78	43.50	8	725	1.10%
2023/05/03	0	0.00	0	38.33	38.10	0	634	0.00%
2023/05/02	0	0.00	0	38.35	38.70	0	640	0.00%
2023/04/28	0	0.00	0	38.71	38.80	0	642	0.00%
2023/04/27	0	0.00	0	38.60	38.45	0	642	0.00%
2023/04/19	0	40.80	0	0.00	40.40	0	630	0.00%
2023/04/14	2	42.15	0	0.00	41.65	2	622	0.32%
2023/04/13	0	0.00	1	41.30	41.25	-1	614	-0.16%
2023/04/12	2	42.08	2	41.50	41.85	0	589	0.00%
2023/04/11	2	40.53	0	0.00	40.90	2	571	0.35%
2023/04/10	6	41.04	2	41.00	40.35	4	567	0.70%
2023/04/07	0	0.00	2	39.55	39.55	-2	543	-0.37%
2023/03/31	1	40.25	1	39.45	39.45	0	540	0.00%
2023/03/30	1.1	38.61	0	0.00	38.70	1.1	536	0.20%
2023/03/29	0	0.00	1	38.50	38.30	-1	544	-0.18%
2023/03/28	0	0.00	35	38.54	38.35	-35	545	-6.42%
2023/03/24	0	40.65	0	0.00	39.55	0	544	0.00%
2023/03/16	1	38.25	4	38.23	38.10	-3	554	-0.54%
2023/03/15	1	39.40	0	0.00	39.00	1	556	0.18%
2023/03/14	0	39.20	0	0.00	38.95	0	556	0.00%
2023/03/13	1	39.51	0	0.00	39.50	1	555	0.18%
2023/03/10	15	40.66	3	39.63	39.50	12	553	2.17%
2023/03/09	3	41.82	0	0.00	41.70	3	542	0.55%
2023/03/08	1.1	42.22	0	0.00	42.15	1.1	537	0.21%
2023/03/07	1	42.30	0	0.00	42.15	1	531	0.19%
2023/03/03	0	0.00	1	41.70	41.50	-1	517	-0.19%
2023/03/02	0	0.00	3	41.60	41.75	-3	504	-0.59%
2023/03/01	0	0.00	1	42.45	42.05	-1	503	-0.20%
2023/02/24	2	42.70	7	43.00	42.85	-5	498	-1.00%
2023/02/22	0	0.00	1	42.35	42.55	-1	473	-0.21%
2023/02/21	2	42.83	1	42.75	43.05	1	469	0.21%
2023/02/20	6.1	42.61	0	0.00	43.05	6.1	457	1.32%
2023/02/17	6	42.03	12	42.62	43.00	-6	439	-1.37%
2023/02/16	14.1	40.53	3	41.38	41.05	11.1	379	2.93%
2023/02/15	2.1	38.72	0	0.00	38.30	2.1	331	0.63%
2023/02/14	0.2	39.09	0.3	38.63	39.00	-0.1	329	-0.04%
2023/02/10	0.2	37.45	0	0.00	37.35	0.2	329	0.05%
2023/02/07	0.1	38.05	0	0.00	38.35	0.1	327	0.03%
2023/02/06	0.1	38.83	5	39.10	38.30	-4.9	336	-1.47%
2023/02/03	1	39.30	5	39.35	39.05	-4	337	-1.18%
2023/02/02	6	38.78	26	38.54	38.90	-20	331	-6.03%
2023/02/01	0.1	36.95	3	36.62	38.40	-2.9	311	-0.94%
2023/01/30	0	34.55	0	0.00	34.45	0	281	0.00%
2023/01/16	0	0.00	3	34.40	34.15	-3	279	-1.07%
2023/01/13	1	35.10	0	0.00	34.25	1	279	0.36%
2023/01/12	5	35.10	0	0.00	34.90	5	279	1.79%
2023/01/10	0	35.05	0	0.00	34.65	0	280	0.01%
2023/01/09	1.1	35.10	0	0.00	35.20	1.1	285	0.38%
2023/01/06	0	0.00	3	35.05	34.70	-3	287	-1.04%
2023/01/05	0	0.00	1	34.70	34.10	-1	289	-0.35%
2022/12/15	1	36.55	2	36.00	36.00	-1	295	-0.34%
2022/12/09	2	35.70	1	35.95	35.70	1	284	0.35%
2022/12/08	1	35.60	0	0.00	35.40	1	284	0.35%
2022/12/06	0.1	36.00	0	0.00	35.70	0.1	278	0.04%
2022/12/02	0	0.00	1	37.00	37.05	-1	279	-0.36%
2022/12/01	0	0.00	1	37.00	36.80	-1	276	-0.36%
2022/11/30	0	0.00	3	35.50	35.55	-3	269	-1.11%
2022/11/25	0	0.00	1	34.65	34.60	-1	275	-0.36%
2022/11/17	0	34.90	0	0.00	35.30	0	276	0.01%
2022/11/16	0	0.00	1	34.50	34.40	-1	272	-0.37%
2022/11/11	2	33.98	1	34.50	33.80	1	274	0.36%
2022/11/08	0	0.00	1	33.80	33.30	-1	279	-0.36%
2022/11/04	0	0.00	1	32.65	32.80	-1	274	-0.36%
2022/11/02	0	0.00	1	32.20	32.95	-1	271	-0.37%
2022/10/20	5	31.50	0	0.00	31.50	5	237	2.10%
2022/10/19	0	0.00	2	33.05	32.20	-2	237	-0.84%
2022/10/18	2.1	32.50	1	33.10	32.50	1.1	236	0.44%
2022/10/17	2	31.65	0	0.00	32.80	2	235	0.85%
2022/10/13	1	33.55	0	0.00	32.10	1	233	0.43%
2022/10/11	0	34.90	0	0.00	34.45	0	234	0.00%
2022/09/20	0	40.50	0	0.00	40.05	0	292	0.00%
2022/09/12	2	41.60	0	0.00	41.50	2	299	0.67%
2022/09/07	0	0.00	5	39.20	38.80	-5	301	-1.66%
2022/09/06	1	39.00	0	0.00	39.15	1	302	0.33%
2022/09/05	5	40.32	0	0.00	39.80	5	308	1.62%
2022/08/31	0	0.00	1	41.55	41.45	-1	308	-0.32%
2022/08/26	0	0.00	1	41.60	41.40	-1	308	-0.32%
2022/08/24	0	40.55	0	0.00	40.15	0	305	0.00%
2022/08/23	1	39.60	1	39.85	40.45	0	306	0.00%
2022/08/19	1	41.80	0	0.00	41.55	1	308	0.32%
2022/08/18	0	0.00	2	41.03	41.50	-2	302	-0.66%
2022/08/17	0	0.00	2	40.95	41.10	-2	300	-0.66%
2022/08/12	1	39.40	0	0.00	39.50	1	286	0.35%
2022/08/11	1	39.25	0	0.00	39.25	1	282	0.35%
2022/08/02	1	38.75	0	0.00	38.45	1	292	0.34%
2022/07/26	3	39.60	0	0.00	39.20	3	301	0.99%
2022/07/21	0	0.00	10	40.35	40.70	-10	309	-3.23%
2022/07/11	0.1	38.90	0	0.00	38.65	0.1	289	0.02%
2022/07/08	0	0.00	5	41.70	41.40	-5	276	-1.81%
2022/07/06	7	40.01	0	0.00	39.15	7	273	2.56%
2022/07/05	1	39.95	1	40.25	40.40	0	277	0.00%
2022/07/01	0.1	38.40	0	0.00	37.65	0.1	268	0.02%
2022/06/29	1	41.65	0	0.00	41.55	1	254	0.39%
2022/06/23	0	0.00	1	42.30	41.60	-1	261	-0.38%
2022/06/22	1	41.80	1	42.90	41.80	0	262	0.00%
2022/06/16	2	45.20	0	0.00	45.00	2	252	0.79%
2022/06/15	2	46.15	0	0.00	45.80	2	249	0.80%
2022/06/14	0	0.00	1	45.50	45.80	-1	255	-0.39%
2022/06/13	1	47.65	0	0.00	46.60	1	252	0.40%
2022/06/10	1	49.35	2	48.98	48.95	-1	248	-0.40%
2022/06/07	5	50.10	1	50.00	50.00	4	251	1.59%
2022/06/06	5	50.10	0	0.00	50.50	5	254	1.96%
2022/05/31	3	49.60	1	49.75	49.80	2	268	0.75%
2022/05/30	1	49.80	1	49.45	49.85	0	271	0.00%
2022/05/26	0.1	48.10	0	0.00	48.05	0.1	271	0.04%
2022/05/25	1	47.65	0	0.00	48.05	1	273	0.37%
2022/05/24	8	47.98	0	0.00	47.60	8	283	2.82%
2022/05/23	1	48.60	0	0.00	48.70	1	294	0.34%
2022/05/10	0	0.00	0	48.00	48.00	0	336	0.00%
2022/05/09	2	48.30	0	0.00	48.00	2	336	0.59%
2022/05/04	3	50.10	0	0.00	50.10	3	337	0.89%
2022/04/29	5	50.40	2	51.60	50.70	3	347	0.86%
2022/04/25	0	51.00	0	0.00	50.30	0	358	0.00%
2022/04/22	1	51.90	0	0.00	52.10	1	359	0.28%
2022/04/21	0	0.00	1	52.20	51.80	-1	369	-0.27%
2022/04/18	0.1	51.90	0	0.00	50.60	0.1	401	0.01%
2022/04/12	6	51.50	0	0.00	51.30	6	527	1.14%
2022/04/07	1	54.40	0	0.00	53.50	1	696	0.14%
2022/04/06	17	55.10	0	0.00	55.10	17	696	2.44%
2022/04/01	5	55.24	0	0.00	55.30	5	698	0.72%
2022/03/31	2	56.10	0	0.00	55.50	2	706	0.28%
2022/03/25	2	55.85	0	0.00	55.60	2	715	0.28%
2022/03/23	0	56.10	1	55.90	56.10	-1	717	-0.14%
2022/03/14	0.1	54.50	0	0.00	54.30	0.1	738	0.01%
2022/03/10	0.1	55.00	3	54.90	54.80	-3	756	-0.39%
2022/03/08	3	54.00	0	0.00	53.40	3	773	0.39%
2022/03/07	4	54.78	0	0.00	55.10	4	781	0.51%
2022/03/03	0	0.00	3	57.60	57.40	-3	812	-0.37%
2022/03/02	0	0.00	1	57.30	57.30	-1	836	-0.12%
2022/03/01	1	57.30	1	57.20	57.10	0	859	0.00%
2022/02/24	2	56.25	0	0.00	55.60	2	971	0.21%
2022/02/23	0	0.00	3	57.73	57.20	-3	998	-0.30%
2022/02/22	3	56.80	0	0.00	56.80	3	1,033	0.29%
2022/02/17	2	58.60	2	58.45	57.60	0	1,208	0.00%
2022/02/16	2	57.50	0	0.00	57.90	2	1,210	0.17%
2022/02/11	0	0.00	0.2	57.42	57.40	-0.2	1,234	-0.01%
2022/02/09	0	0.00	1	57.30	57.80	-1	1,272	-0.08%
2022/02/07	0	0.00	1	56.20	56.30	-1	1,410	-0.07%
2022/01/26	3	54.83	0	0.00	55.00	3	1,497	0.20%
2022/01/25	16.2	54.77	3	54.50	54.30	13.2	1,503	0.88%
2022/01/24	0.1	55.00	4	55.00	55.40	-4	1,505	-0.26%
2022/01/21	1	56.10	0	0.00	56.10	1	1,507	0.07%
2022/01/19	1	56.80	0	0.00	56.90	1	1,518	0.07%
2022/01/18	0	0.00	6	58.13	57.40	-6	1,519	-0.39%
2022/01/17	0	0.00	2	55.70	57.20	-2	1,509	-0.13%
2022/01/14	1	55.90	1	55.50	55.80	0	1,507	0.00%
2022/01/13	1	56.60	0	0.00	56.80	1	1,500	0.07%
2022/01/12	1	56.60	0	0.00	56.50	1	1,500	0.07%
2022/01/11	1	57.70	0	0.00	57.40	1	1,491	0.07%
2022/01/10	2	58.60	2	58.20	58.40	0	1,478	0.00%
2022/01/07	3.3	59.71	5	60.32	59.20	-1.8	1,465	-0.12%
2022/01/06	3	61.97	18	61.93	61.70	-15	1,436	-1.04%
2022/01/05	8	63.85	6	63.45	63.80	2	1,418	0.14%
2022/01/04	29	64.48	12	64.31	65.00	17	1,372	1.24%
2022/01/03	0	0.00	3	62.03	62.00	-3	1,237	-0.24%
2021/12/30	3	60.80	1	60.80	60.70	2	1,211	0.17%
2021/12/27	6	60.80	1	60.70	60.80	5	1,231	0.41%
2021/12/21	1	60.10	1	59.50	60.30	0	1,249	0.00%
2021/12/20	0	0.00	1	59.40	59.20	-1	1,247	-0.08%
2021/12/17	0.3	59.80	0	0.00	59.20	0.3	1,251	0.02%
2021/12/16	0	0.00	2	59.85	59.80	-2	1,250	-0.16%
2021/12/14	0	0.00	1	58.80	58.80	-1	1,251	-0.08%
2021/12/10	0	0.00	0.5	60.09	59.80	-0.5	1,251	-0.04%
2021/12/09	2	60.40	1	60.60	60.70	1	1,248	0.08%
2021/12/08	0	0.00	2	60.90	60.50	-2	1,248	-0.16%
2021/12/07	0	0.00	1	61.40	61.20	-1	1,242	-0.08%
2021/12/02	0	0.00	1	62.00	61.80	-1	1,243	-0.08%
2021/12/01	0	0.00	7	62.66	62.80	-7	1,240	-0.56%
2021/11/30	3	62.70	0	0.00	61.60	3	1,238	0.24%
2021/11/29	1	60.00	5	61.32	61.30	-4	1,231	-0.32%
2021/11/26	0	0.00	1.3	61.63	61.10	-1.3	1,223	-0.11%
2021/11/25	0	0.00	4	63.70	63.00	-4	1,203	-0.33%
2021/11/24	0.3	62.80	8	62.29	63.50	-7.7	1,184	-0.65%
2021/11/23	1	63.80	17	63.95	63.00	-16	1,170	-1.37%
2021/11/22	6.5	63.17	2	62.70	62.90	4.5	1,099	0.41%
2021/11/19	10.2	62.89	15	62.72	62.80	-4.8	1,081	-0.44%
2021/11/18	30	62.75	11	62.86	63.00	19	1,053	1.80%
2021/11/17	4	61.10	2	60.75	61.10	2	959	0.21%
2021/11/16	8	59.71	17	59.78	59.50	-9	923	-0.97%
2021/11/15	3	58.93	2	59.40	59.10	1	935	0.11%
2021/11/12	13	58.61	6.1	58.05	57.90	6.9	941	0.74%
2021/11/11	5	58.60	0	0.00	58.60	5	961	0.52%
2021/11/10	0	0.00	2	58.40	58.30	-2	976	-0.20%
2021/11/09	7	58.01	6	58.13	58.20	1	999	0.10%
2021/11/08	1.1	57.71	1	57.80	57.60	0.1	992	0.01%
2021/11/05	12.1	59.34	3.1	58.80	59.70	9	995	0.90%
2021/11/04	33.2	60.36	25	59.89	60.20	8.2	994	0.82%
2021/11/03	8	57.44	5	57.96	58.50	3	913	0.33%
2021/11/02	0.1	54.00	0	0.00	53.20	0.1	846	0.01%
2021/10/29	1.1	54.50	0	0.00	54.20	1.1	874	0.12%
2021/10/28	0	0.00	1	55.20	54.60	-1	891	-0.11%
2021/10/26	0.1	54.00	0	0.00	53.50	0.1	930	0.01%
2021/10/25	0	0.00	1	53.60	54.00	-1	966	-0.10%
2021/10/21	0.1	52.94	0	0.00	52.50	0.1	1,167	0.00%
2021/10/19	0	0.00	1	52.80	52.70	-1	1,527	-0.07%
2021/10/12	6	51.75	0	0.00	51.70	6	2,368	0.25%
2021/10/08	1	52.80	0	0.00	53.20	1	2,434	0.04%
2021/10/04	1	52.10	1	51.90	51.30	0	2,966	0.00%
2021/10/01	2	53.20	0	0.00	53.10	2	3,071	0.07%
2021/09/29	19	55.58	1	55.00	55.00	18	3,480	0.52%
2021/09/27	1	57.10	2	57.25	57.40	-1	3,506	-0.03%
2021/09/23	2	56.60	1	56.40	56.50	1	3,648	0.03%
2021/09/22	3	56.20	43	56.12	56.20	-40	3,719	-1.08%
2021/09/17	0	0.00	2	57.30	57.50	-2	3,722	-0.05%
2021/09/13	2	58.20	0	0.00	58.20	2	3,767	0.05%
2021/09/10	1	58.80	0	0.00	58.80	1	3,796	0.03%
2021/09/08	0	0.00	1	58.50	58.00	-1	3,930	-0.03%
2021/09/07	0	0.00	2	58.70	59.00	-2	3,946	-0.05%
2021/09/03	1	60.40	0	0.00	59.70	1	3,978	0.03%
2021/09/02	1	60.40	2	60.10	60.30	-1	3,981	-0.03%
2021/09/01	0	0.00	2	61.30	61.60	-2	3,991	-0.05%
2021/08/31	0	0.00	2	60.30	60.40	-2	3,992	-0.05%
2021/08/30	3	60.43	0	0.00	60.40	3	4,001	0.07%
2021/08/27	0	0.00	3	61.40	60.30	-3	4,006	-0.07%
2021/08/26	5	60.04	0	0.00	59.90	5	4,001	0.12%
2021/08/25	0	0.00	3	59.73	60.70	-3	4,012	-0.07%
2021/08/24	2	59.25	2	58.95	58.40	0	4,012	0.00%
2021/08/23	0	0.00	1	59.20	59.30	-1	4,022	-0.02%
2021/08/20	0.1	57.40	1	57.40	57.20	-0.9	4,038	-0.02%
2021/08/19	5	57.74	0	0.00	56.60	5	4,035	0.12%
2021/08/18	5	59.18	1	57.90	60.00	4	4,028	0.10%
2021/08/17	3.1	59.39	2	58.10	57.70	1.1	4,060	0.03%
2021/08/16	0	0.00	1	59.50	59.70	-1	4,066	-0.02%
2021/08/13	3	61.80	12	62.03	61.50	-9	4,077	-0.22%
2021/08/12	0	0.00	4	64.50	64.30	-4	4,073	-0.10%
2021/08/11	1	64.10	3	64.17	64.00	-2	4,100	-0.05%
2021/08/10	0	0.00	1	64.80	64.70	-1	4,126	-0.02%
2021/08/09	5	68.10	6	66.67	66.10	-1	4,149	-0.02%
2021/08/06	7	68.60	0	0.00	68.50	7	4,176	0.17%
2021/08/05	0	0.00	1	69.70	69.30	-1	4,188	-0.02%
2021/08/04	0	0.00	1	69.00	68.70	-1	4,234	-0.02%
2021/08/03	0	0.00	2	69.35	69.10	-2	4,274	-0.05%
2021/08/02	0	0.00	4	68.00	68.70	-4	4,283	-0.09%
2021/07/30	5.1	69.14	7	68.70	67.80	-1.9	4,328	-0.04%
2021/07/29	2	68.60	10	68.40	68.50	-8	4,329	-0.18%
2021/07/28	19	68.34	12	68.04	68.50	7	4,320	0.16%
2021/07/27	20	74.74	12	74.08	73.40	8	4,285	0.19%
2021/07/26	11	75.85	27.2	76.67	75.90	-16.2	4,256	-0.38%
2021/07/23	28.1	76.75	10.3	76.21	74.30	17.8	4,235	0.42%
2021/07/22	52.3	76.41	43.1	79.05	79.20	9.2	4,227	0.22%
2021/07/21	8	73.85	8	74.23	73.10	0	3,804	0.00%
2021/07/20	11.1	74.18	6	73.80	73.30	5.1	3,772	0.14%
2021/07/19	10	75.90	10.2	75.54	76.00	-0.2	3,730	0.00%
2021/07/16	1.1	74.10	9	73.69	73.90	-8	3,668	-0.22%
2021/07/15	13	73.42	3.5	72.48	72.20	9.5	3,629	0.26%
2021/07/14	17	73.54	40	72.54	72.80	-23	3,654	-0.63%
2021/07/13	34	75.14	14.1	75.21	74.30	19.9	3,585	0.56%
2021/07/12	6.3	72.78	3	72.50	72.70	3.3	3,359	0.10%
2021/07/09	2	72.60	23	72.74	72.20	-21	3,319	-0.63%
2021/07/08	4	72.08	12	71.78	71.80	-8	3,293	-0.24%
2021/07/07	38	71.28	28	71.37	71.60	10	3,311	0.30%
2021/07/06	3	68.43	8	68.73	68.90	-5	3,143	-0.16%
2021/07/05	6	66.95	9	66.77	66.70	-3	3,269	-0.09%
2021/07/02	2	65.40	6	65.43	65.60	-4	3,549	-0.11%
2021/07/01	3	66.67	9	66.54	65.70	-6	3,642	-0.16%
2021/06/30	24	66.37	4	68.63	69.00	20	3,678	0.54%
2021/06/29	5	65.98	9	66.53	65.10	-4	3,644	-0.11%
2021/06/28	4	64.85	0	0.00	64.90	4	3,595	0.11%
2021/06/25	1	64.50	0	0.00	64.20	1	3,629	0.03%
2021/06/24	2.1	64.14	1	64.20	64.10	1.1	3,674	0.03%
2021/06/23	1	63.90	3	63.77	64.00	-2	3,697	-0.05%
2021/06/22	1	63.40	10	62.60	62.60	-9	3,713	-0.24%
2021/06/21	8	63.28	10	63.11	62.60	-2	3,716	-0.05%
2021/06/18	13	65.50	0	0.00	65.30	13	3,751	0.35%
2021/06/17	10	66.51	22	65.32	66.80	-12	3,826	-0.31%
2021/06/16	1	64.20	0	0.00	63.70	1	3,748	0.03%
2021/06/15	6	63.70	3	63.17	63.40	3	3,738	0.08%
2021/06/11	2	62.10	0	0.00	61.50	2	3,713	0.05%
2021/06/10	1	62.10	0	0.00	62.00	1	3,757	0.03%
2021/06/09	9	61.59	11	61.55	61.40	-2	3,761	-0.05%
2021/06/08	0	0.00	10	61.25	61.60	-10	3,768	-0.27%
2021/06/07	1	59.50	0	0.00	60.40	1	3,826	0.03%
2021/06/04	1.1	60.50	0	0.00	60.40	1.1	3,827	0.03%
2021/06/03	3	61.23	0	0.00	61.40	3	3,851	0.08%
2021/06/02	8	61.29	4	61.20	61.00	4	3,858	0.10%
2021/06/01	3	62.90	3	62.47	62.50	0	3,853	0.00%
2021/05/28	1	61.50	1	61.60	61.40	0	3,872	0.00%
2021/05/27	0	0.00	5	60.32	60.40	-5	3,865	-0.13%
2021/05/26	6	60.32	0	0.00	60.80	6	3,871	0.15%
2021/05/25	8	60.42	18	59.85	61.10	-10	3,874	-0.26%
2021/05/24	9	58.94	1	59.00	58.00	8	3,878	0.21%
2021/05/21	11	59.74	0	0.00	58.70	11	3,914	0.28%
2021/05/19	1	57.00	1	58.40	58.40	0	4,066	0.00%
2021/05/18	4	55.10	5	55.40	56.70	-1	4,058	-0.02%
2021/05/17	2	53.50	2	51.85	51.60	0	4,088	0.00%
2021/05/14	6	58.28	6	58.13	57.10	0	4,057	0.00%
2021/05/13	6	54.93	6	57.45	56.90	0	4,011	0.00%
2021/05/12	19.2	58.30	4	56.85	57.50	15.2	3,990	0.38%
2021/05/11	6	64.13	2	65.35	62.00	4	3,935	0.10%
2021/05/10	3	67.70	0	0.00	67.30	3	3,897	0.08%
2021/05/07	4	69.95	3	69.50	69.00	1	3,889	0.03%
2021/05/06	3.1	67.00	30	67.50	65.90	-26.9	3,840	-0.70%
2021/05/05	0	0.00	5	65.86	65.60	-5	3,817	-0.13%
2021/05/04	6.7	67.00	28	67.54	67.50	-21.3	3,813	-0.56%
2021/05/03	47	69.92	11.1	69.93	68.80	35.9	3,789	0.95%
2021/04/29	3	73.47	8	73.13	73.20	-5	3,743	-0.13%
2021/04/28	37.1	73.55	45	73.50	74.20	-7.9	3,688	-0.21%
2021/04/27	8	71.20	10	70.68	71.20	-2	3,497	-0.06%
2021/04/26	16	69.09	29	69.12	69.00	-13	3,456	-0.38%
2021/04/23	2	69.50	1	69.30	68.80	1	3,462	0.03%
2021/04/22	3	70.26	27	70.07	68.50	-24	3,473	-0.69%
2021/04/21	15.1	72.79	6.2	72.27	71.80	8.9	3,441	0.26%
2021/04/20	27.4	72.55	27.1	72.35	73.20	0.3	3,452	0.01%
2021/04/19	27	69.99	22.2	70.91	70.30	4.8	3,435	0.14%
2021/04/16	13	70.14	3	70.43	69.70	10	3,654	0.27%
2021/04/15	3	70.13	2	69.10	70.60	1	3,737	0.03%
2021/04/14	10	70.26	11.1	69.95	69.60	-1.1	3,748	-0.03%
2021/04/13	24	72.20	58	71.67	70.60	-34	3,731	-0.91%
2021/04/12	7	76.11	25	76.55	74.90	-18	3,660	-0.49%
2021/04/09	35	74.47	23	75.26	74.80	12	3,529	0.34%
2021/04/08	66.1	73.79	50	73.53	74.50	16.1	3,342	0.48%
2021/04/07	16	69.39	2	69.85	70.30	14	3,081	0.45%
2021/04/06	9	69.28	19	69.43	69.90	-10	3,078	-0.32%
2021/04/01	0	0.00	3	68.20	68.20	-3	3,004	-0.10%
2021/03/31	20	67.25	3	67.70	67.40	17	3,007	0.57%
2021/03/30	14	68.02	14	68.39	68.00	0	3,170	0.00%
2021/03/29	14	67.84	1	67.50	68.00	13	3,158	0.41%
2021/03/26	11	67.15	12	66.70	67.10	-1	3,138	-0.03%
2021/03/25	2	65.90	6	66.63	65.80	-4	3,161	-0.13%
2021/03/24	1	67.01	0	0.00	67.10	1	3,182	0.03%
2021/03/23	25	67.34	4	67.23	67.60	21	3,249	0.65%
2021/03/22	34.1	67.93	11	67.59	68.20	23.1	3,243	0.71%
2021/03/19	2	64.90	0	0.00	65.00	2	3,258	0.06%
2021/03/18	0	0.00	1	66.20	65.70	-1	3,367	-0.03%
2021/03/17	4	65.93	5	65.74	65.90	-1	3,615	-0.03%
2021/03/16	5	66.28	4	66.68	66.00	1	3,957	0.03%
2021/03/15	0	0.00	3	64.60	65.30	-3	4,366	-0.07%
2021/03/12	1	64.70	0	0.00	64.80	1	4,388	0.02%
2021/03/11	6.2	65.75	8	65.88	65.10	-1.8	4,451	-0.04%
2021/03/10	1	64.10	1	63.70	63.20	0	4,422	0.00%
2021/03/09	6	63.37	2	63.40	63.30	4	4,489	0.09%
2021/03/08	2	66.45	6	65.38	64.50	-4	4,512	-0.09%
2021/03/05	3	65.87	3	66.60	66.40	0	4,685	0.00%
2021/03/04	1	67.20	5	67.24	66.30	-4	4,720	-0.08%
2021/03/03	3	67.07	2	66.80	67.10	1	4,717	0.02%
2021/03/02	2	66.45	4	66.00	65.50	-2	4,733	-0.04%
2021/02/26	2	66.80	1	66.60	67.00	1	4,836	0.02%
2021/02/25	1	67.80	1	68.30	67.90	0	4,996	0.00%
2021/02/24	2	67.30	12	67.49	67.40	-10	5,040	-0.20%
2021/02/23	6	68.93	9	68.60	69.00	-3	5,273	-0.06%
2021/02/22	18	68.77	16	68.93	69.00	2	5,389	0.04%
2021/02/19	19	66.69	9	66.36	67.00	10	5,353	0.19%
2021/02/18	2	64.80	1	64.10	64.80	1	5,343	0.02%
2021/02/17	16	64.87	8	65.31	64.50	8	5,434	0.15%
2021/02/05	1	61.60	0	0.00	61.60	1	5,467	0.02%
2021/02/04	0	0.00	2	61.00	60.90	-2	5,622	-0.04%
2021/02/03	2	60.70	2	61.15	60.40	0	6,063	0.00%
2021/02/02	1	61.00	1	60.80	60.90	0	6,240	0.00%
2021/02/01	7	59.67	8	59.18	59.90	-1	6,368	-0.02%
2021/01/29	1	61.10	2	61.50	60.40	-1	6,507	-0.02%
2021/01/28	2	62.20	0	0.00	61.80	2	6,655	0.03%
2021/01/27	1	62.60	2	62.70	63.10	-1	7,332	-0.01%
2021/01/26	5	63.30	0	0.00	62.80	5	7,666	0.07%
2021/01/25	14	64.80	13	63.85	63.70	1	7,649	0.01%
2021/01/22	0	0.00	1	62.70	63.30	-1	7,619	-0.01%
2021/01/21	2	61.40	3	62.40	61.30	-1	7,605	-0.01%
2021/01/20	3	63.80	19	63.70	62.80	-16	7,577	-0.21%
2021/01/19	1	66.40	2	66.85	66.20	-1	7,534	-0.01%
2021/01/18	11	66.06	5	65.08	66.00	6	7,539	0.08%
2021/01/15	8	68.78	6	69.70	67.00	2	7,514	0.03%
2021/01/14	4	68.13	7	68.26	69.00	-3	7,467	-0.04%
2021/01/13	7	68.41	8	68.34	68.30	-1	7,433	-0.01%
2021/01/12	8	67.96	48	68.28	67.20	-40	7,388	-0.54%
2021/01/11	54	71.34	47	70.56	68.90	7	7,324	0.10%
2021/01/08	16	67.14	23	66.72	67.60	-7	7,102	-0.10%
2021/01/07	4	65.68	2	66.10	65.40	2	6,988	0.03%
2021/01/06	6	65.75	4	64.75	64.90	2	6,963	0.03%
2021/01/05	3	66.57	5	67.12	67.00	-2	6,910	-0.03%
2021/01/04	6	66.37	3	66.17	66.20	3	6,848	0.04%
2020/12/31	3	66.60	0	0.00	66.60	3	6,834	0.04%
2020/12/30	3	67.37	2	67.30	67.30	1	6,800	0.01%
2020/12/29	15	67.33	20	67.61	66.70	-5	6,763	-0.07%
2020/12/28	3	65.80	7	65.94	65.80	-4	6,659	-0.06%
2020/12/25	3	66.27	10	66.14	65.80	-7	6,631	-0.11%
2020/12/24	50	67.59	72	67.75	66.10	-22	6,638	-0.33%
2020/12/23	6.3	64.07	5	64.74	64.80	1.3	6,457	0.02%
2020/12/22	0	0.00	4	64.83	63.50	-4	6,439	-0.06%
2020/12/21	1	64.00	9.6	62.78	64.60	-8.6	6,415	-0.13%
2020/12/18	9	65.76	25	65.26	65.00	-16	6,365	-0.25%
2020/12/17	19	65.57	66.1	66.16	66.50	-47.1	6,316	-0.75%
2020/12/16	7	68.11	7	67.79	67.30	0	6,240	0.00%
2020/12/15	38	68.15	14.3	67.54	66.30	23.7	6,205	0.38%
2020/12/14	39.3	72.06	14	71.31	70.70	25.3	6,088	0.42%
2020/12/11	44	71.27	43	70.60	71.60	1	6,031	0.02%
2020/12/10	98	71.32	39	70.92	70.00	59	5,796	1.02%
2020/12/09	52.1	69.21	73	69.95	70.20	-20.9	5,449	-0.38%
2020/12/08	2	65.45	2	65.65	65.50	0	4,990	0.00%
2020/12/07	10.1	65.19	12	65.86	65.20	-1.9	4,955	-0.04%
2020/12/04	9	65.79	7	66.01	66.00	2	4,874	0.04%
2020/12/03	11.6	65.90	6	65.57	65.30	5.6	4,855	0.11%
2020/12/02	13	64.88	12	65.23	64.80	1	4,781	0.02%
2020/12/01	74	66.30	70	66.50	65.80	4	4,740	0.08%
2020/11/30	10	64.35	4	64.95	64.30	6	4,559	0.13%
2020/11/27	4	64.03	1	64.40	64.30	3	4,527	0.07%
2020/11/26	6	63.60	20	63.90	64.30	-14	4,548	-0.31%
2020/11/25	22	63.57	45	64.25	63.30	-23	4,518	-0.51%
2020/11/24	31	66.55	53	67.13	65.00	-22	4,402	-0.50%
2020/11/23	7	66.20	6	66.10	66.40	1	4,245	0.02%
2020/11/20	143	67.52	122	67.27	66.10	21	4,237	0.50%	大買/大賣/
2020/11/19	45	65.84	26	65.58	66.40	19	3,957	0.48%
2020/11/18	12	64.25	8	64.01	64.20	4	3,780	0.11%
2020/11/17	18	63.42	10	63.91	62.80	8	3,707	0.22%
2020/11/16	23	64.81	39	65.24	64.10	-16	3,670	-0.44%
2020/11/13	23	64.63	28	64.74	64.50	-5	3,596	-0.14%
2020/11/12	42	64.75	22	64.27	64.20	20	3,501	0.57%
2020/11/11	257	64.25	254	63.84	63.90	3	3,355	0.09%	大買/大賣/
2020/11/10	53	61.49	44	61.44	61.90	9	2,916	0.31%
2020/11/09	23	61.31	23	60.97	60.60	0	2,751	0.00%
2020/11/06	30	61.08	44	60.97	60.10	-14	2,648	-0.53%
2020/11/05	45	60.54	16	60.02	61.50	29	2,593	1.12%
2020/11/04	156	59.94	131	59.92	60.90	25	2,456	1.02%	大買/大賣/
2020/11/03	13	56.69	33	58.19	58.70	-20	1,875	-1.07%
2020/10/30	2	53.05	1	53.20	53.00	1	1,866	0.05%
2020/10/28	0	0.00	1	54.00	54.00	-1	1,883	-0.05%
2020/10/27	1	55.10	0	0.00	55.40	1	1,880	0.05%
2020/10/26	0	0.00	8	55.83	55.80	-8	1,880	-0.43%
2020/10/23	0	0.00	1	54.70	55.10	-1	1,865	-0.05%
2020/10/22	11	54.45	3	54.83	54.20	8	1,880	0.43%
2020/10/21	1	55.80	3	55.47	54.70	-2	1,894	-0.11%
2020/10/20	7	55.07	0	0.00	55.30	7	1,901	0.37%
2020/10/19	5	55.00	5	54.60	54.70	0	1,894	0.00%
2020/10/16	5	55.02	3	55.30	54.10	2	1,897	0.11%
2020/10/14	0	0.00	2	54.25	54.00	-2	1,873	-0.11%
2020/10/13	1	54.30	0	0.00	53.70	1	1,865	0.05%
2020/10/08	0	53.70	2	54.60	53.70	-2	1,870	-0.11%
2020/10/06	1	53.30	1	53.40	53.50	0	1,901	0.00%
2020/10/05	0	0.00	1	52.60	52.90	-1	1,937	-0.05%
2020/09/29	5	54.22	2	53.55	52.10	3	1,989	0.15%
2020/09/28	2	51.20	0	0.00	51.50	2	2,020	0.10%
2020/09/25	0	0.00	1	50.10	50.80	-1	2,054	-0.05%
2020/09/21	1	54.80	0	0.00	54.20	1	2,082	0.05%
2020/09/18	1	56.50	5	56.20	55.40	-4	2,081	-0.19%
2020/09/17	4	55.55	6	55.68	55.50	-2	2,063	-0.10%
2020/09/16	6	55.78	6	55.52	55.30	0	2,061	0.00%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/10	2	54.40	3	54.00	53.60	-1	2,011	-0.05%
2020/09/08	1	54.90	2	54.05	53.70	-1	2,034	-0.05%
2020/09/07	1	54.00	0	0.00	53.20	1	2,046	0.05%
2020/09/04	0	0.00	2	53.70	53.90	-2	2,070	-0.10%
2020/09/03	4	54.85	2	54.80	54.40	2	2,077	0.10%
2020/09/02	6	54.95	0	0.00	54.80	6	2,096	0.29%
2020/09/01	2	55.65	5	55.50	55.50	-3	2,127	-0.14%
2020/08/31	2	54.55	0	0.00	54.00	2	2,184	0.09%
2020/08/28	1	53.80	6	54.17	54.10	-5	2,332	-0.21%
2020/08/27	3	53.90	2	54.20	53.70	1	2,341	0.04%
2020/08/26	16	54.93	35	54.41	54.10	-19	2,335	-0.81%
2020/08/20	12	51.41	12	50.79	51.00	0	2,321	0.00%
2020/08/19	16	54.98	13	55.60	54.40	3	2,296	0.13%
2020/08/18	1	55.50	10	54.97	54.70	-9	2,275	-0.40%
2020/08/17	3	55.73	5	55.80	55.50	-2	2,278	-0.09%
2020/08/14	2	54.60	6	54.63	55.30	-4	2,269	-0.18%
2020/08/13	17	55.31	12	55.32	54.50	5	2,282	0.22%
2020/08/12	21	55.75	13	55.32	55.20	8	2,287	0.35%
2020/08/11	16	57.12	26	57.23	55.80	-10	2,272	-0.44%
2020/08/10	6	56.68	12	56.80	57.50	-6	2,196	-0.27%
2020/08/07	9	57.53	214	57.44	57.30	-205	2,208	-9.28%	大賣/鉅額交易
2020/08/06	46	56.68	58	56.81	56.30	-12	2,128	-0.56%
2020/08/05	44	55.87	34	56.03	56.70	10	2,022	0.49%
2020/08/04	2	51.60	1	52.00	52.00	1	1,842	0.05%
2020/08/03	1	50.50	0	0.00	50.50	1	1,865	0.05%
2020/07/31	1	50.00	1	50.40	50.10	0	1,878	0.00%
2020/07/30	2	49.80	14	49.79	50.30	-12	1,916	-0.63%
2020/07/28	4	50.25	0	0.00	49.50	4	2,084	0.19%
2020/07/24	34	52.61	2	53.65	51.70	32	2,265	1.41%
2020/07/23	1	52.90	0	0.00	52.40	1	2,321	0.04%
2020/07/22	0	0.00	6	52.52	53.10	-6	2,402	-0.25%
2020/07/21	2	51.90	0	0.00	51.60	2	2,443	0.08%
2020/07/20	0	0.00	2	51.10	51.10	-2	2,519	-0.08%
2020/07/17	14	51.50	2	51.70	51.30	12	2,629	0.46%
2020/07/16	50	52.06	0	0.00	52.30	50	2,682	1.86%
2020/07/15	6	52.17	2	52.30	51.70	4	2,739	0.15%
2020/07/13	0	0.00	3	54.67	55.10	-3	3,018	-0.10%
2020/07/10	9	55.43	4	54.90	53.90	5	3,143	0.16%
2020/07/09	0	0.00	16	56.05	55.90	-16	3,138	-0.51%
2020/07/08	5	57.22	11	57.30	56.80	-6	3,152	-0.19%
2020/07/07	32	57.67	10	57.41	57.90	22	3,248	0.68%
2020/07/06	2	55.95	53	56.07	56.40	-51	3,367	-1.51%
2020/07/03	51	55.00	0	0.00	54.50	51	3,486	1.46%
2020/07/02	3	54.70	6	54.90	55.00	-3	3,551	-0.08%
2020/07/01	1	54.40	4	54.20	54.40	-3	3,567	-0.08%
2020/06/29	0	0.00	3	53.90	53.90	-3	3,572	-0.08%
2020/06/23	0	0.00	1	55.00	54.70	-1	3,628	-0.03%
2020/06/22	0	0.00	2	55.10	55.00	-2	3,655	-0.05%
2020/06/19	1	55.20	1	56.10	55.00	0	3,710	0.00%
2020/06/17	55	55.95	0	0.00	55.40	55	3,750	1.47%
2020/06/16	21	55.80	1	55.20	56.00	20	3,814	0.52%
2020/06/15	13	55.40	0	0.00	54.50	13	3,866	0.34%
2020/06/12	20	54.83	2	53.80	55.40	18	3,913	0.46%
2020/06/11	7	57.16	9	57.13	56.20	-2	3,952	-0.05%
2020/06/10	7	58.43	11	58.41	58.40	-4	3,988	-0.10%
2020/06/09	2	58.60	8	59.29	58.50	-6	4,054	-0.15%
2020/06/08	7	59.09	13	58.87	59.00	-6	4,095	-0.15%
2020/06/05	74	58.97	12	59.01	58.90	62	4,081	1.52%
2020/06/04	45	58.76	13	58.58	58.10	32	4,023	0.80%
2020/06/01	3	56.23	7	56.40	56.10	-4	3,922	-0.10%
2020/05/28	1	54.80	2	54.90	54.30	-1	3,969	-0.03%
2020/05/27	3	55.83	3	55.83	55.50	0	4,009	0.00%
2020/05/26	2	55.80	0	0.00	54.90	2	4,076	0.05%
2020/05/25	4	54.18	3	53.40	55.30	1	4,121	0.02%
2020/05/22	1	54.30	0	0.00	54.30	1	4,210	0.02%
2020/05/21	2	56.00	2	56.25	55.90	0	4,225	0.00%
2020/05/20	9	56.49	7	56.50	55.80	2	4,278	0.05%
2020/05/19	2	55.65	1	54.90	55.80	1	4,295	0.02%
2020/05/18	2	54.70	3	54.93	54.20	-1	4,394	-0.02%
2020/05/15	2	56.25	7	56.24	55.60	-5	4,578	-0.11%
2020/05/14	12	58.10	11	57.38	56.10	1	4,569	0.02%
2020/05/13	0	0.00	1	57.50	58.40	-1	4,561	-0.02%
2020/05/12	0	0.00	1	58.50	57.90	-1	4,570	-0.02%
2020/05/11	3	58.43	1	58.50	58.20	2	4,593	0.04%
2020/05/08	1	58.10	1	57.80	57.50	0	4,647	0.00%
2020/05/07	4	58.58	4	58.78	58.70	0	4,641	0.00%
2020/05/06	8	58.95	8	58.96	58.40	0	4,650	0.00%
2020/05/05	23	60.91	26	59.85	59.00	-3	4,665	-0.06%
2020/05/04	3	58.10	6	57.65	58.40	-3	4,627	-0.06%
2020/04/30	41	60.94	39	60.24	59.80	2	4,720	0.04%
2020/04/29	2	57.75	5	58.02	58.30	-3	4,621	-0.06%
2020/04/28	13	58.22	3	58.00	57.50	10	4,640	0.22%
2020/04/27	9	57.69	5	57.74	57.50	4	4,619	0.09%
2020/04/24	6	56.83	25	56.46	56.50	-19	4,558	-0.42%
2020/04/23	29	56.86	13	56.54	56.50	16	4,548	0.35%
2020/04/22	24	56.05	26	56.44	57.20	-2	4,547	-0.04%
2020/04/21	13	55.37	10	54.98	54.80	3	4,497	0.07%
2020/04/20	15	56.67	12	56.59	56.90	3	4,586	0.07%
2020/04/17	26	58.06	18	56.41	55.70	8	4,595	0.17%
2020/04/16	29	57.46	28	57.53	57.00	1	4,567	0.02%
2020/04/15	17	55.17	116	54.25	56.90	-99	4,479	-2.21%	大賣/
2020/04/14	3	51.63	2	51.65	51.80	1	4,516	0.02%
2020/04/13	0	0.00	1	51.00	50.20	-1	4,737	-0.02%
2020/04/10	123	52.84	23	52.49	51.80	100	4,886	2.05%	大買/
2020/04/09	28	52.56	25	52.10	51.60	3	5,264	0.06%
2020/04/08	24	48.34	35	49.26	50.70	-11	5,168	-0.21%
2020/04/07	20	45.52	17	45.89	46.10	3	5,205	0.06%
2020/04/06	2	43.00	3	43.08	43.60	-1	5,481	-0.02%
2020/04/01	2	42.33	2	41.95	42.50	0	5,782	0.00%
2020/03/31	1	42.55	0	0.00	42.00	1	6,199	0.02%
2020/03/27	6	43.11	3	42.97	41.80	3	6,880	0.04%
2020/03/26	8	41.11	5	41.77	42.05	3	6,853	0.04%
2020/03/25	14	42.66	17	42.36	42.00	-3	6,947	-0.04%
2020/03/24	15	39.92	11	40.15	40.35	4	6,946	0.06%
2020/03/23	2	37.25	1	37.40	37.60	1	6,914	0.01%
2020/03/20	1	38.30	0	0.00	38.65	1	6,902	0.01%
2020/03/19	1	37.40	1	36.80	35.15	0	6,846	0.00%
2020/03/18	3	41.50	4	40.83	39.05	-1	6,788	-0.01%
2020/03/17	23	42.32	17	41.59	41.00	6	6,745	0.09%
2020/03/16	11	47.25	18	46.92	43.80	-7	6,691	-0.10%
2020/03/13	18	46.38	10	46.41	47.20	8	6,648	0.12%
2020/03/12	14	53.57	21	52.46	51.30	-7	6,626	-0.11%
2020/03/11	5	57.82	2	59.40	56.70	3	6,598	0.05%
2020/03/10	8	56.20	22	56.05	58.90	-14	6,611	-0.21%
2020/03/09	5	58.58	0	0.00	57.40	5	6,692	0.07%
2020/03/06	2	60.45	3	61.20	60.20	-1	6,939	-0.01%
2020/03/05	1	60.70	2	61.20	61.20	-1	6,938	-0.01%
2020/03/04	15	59.75	21	59.76	60.20	-6	6,922	-0.09%
2020/03/03	1	61.50	2	62.05	61.10	-1	6,896	-0.01%
2020/03/02	5	60.56	3	61.37	61.50	2	6,899	0.03%
2020/02/27	5	61.50	5	62.14	60.60	0	6,896	0.00%
2020/02/26	7	64.54	2	64.60	64.60	5	6,821	0.07%
2020/02/25	26	67.20	22	67.08	66.70	4	6,763	0.06%
2020/02/24	5	65.90	1	66.00	66.10	4	6,677	0.06%
2020/02/21	5	67.38	12	67.42	66.70	-7	6,655	-0.11%
2020/02/20	4	67.70	1	67.30	67.00	3	6,595	0.05%
2020/02/19	13	67.48	20	67.22	67.60	-7	6,554	-0.11%
2020/02/18	33	67.20	51	67.48	68.00	-18	6,440	-0.28%
2020/02/17	5	64.50	1	64.80	64.80	4	6,253	0.06%
2020/02/14	3	65.20	5	65.34	65.20	-2	6,305	-0.03%
2020/02/13	4	65.40	4	65.50	64.40	0	6,280	0.00%
2020/02/12	7	65.10	1	65.00	65.50	6	6,278	0.10%
2020/02/11	17	65.73	6	65.68	65.20	11	6,244	0.18%
2020/02/10	15	63.65	7	62.80	64.00	8	6,183	0.13%
2020/02/07	5	64.36	14	64.29	63.60	-9	6,187	-0.15%
2020/02/06	14	64.84	8	65.23	64.50	6	6,158	0.10%
2020/02/05	12	65.38	15	64.53	64.00	-3	6,112	-0.05%
2020/02/04	15	63.55	12	63.81	65.20	3	6,057	0.05%
2020/02/03	11	58.37	11	57.87	60.50	0	5,954	0.00%
2020/01/31	6	63.43	12	61.78	61.30	-6	5,894	-0.10%
2020/01/30	12	63.81	3	63.10	62.40	9	5,865	0.15%
2020/01/20	6	69.60	4	69.70	69.30	2	5,826	0.03%
2020/01/17	7	70.13	22	70.50	69.70	-15	5,830	-0.26%
2020/01/16	20	70.42	24	70.42	70.20	-4	5,867	-0.07%
2020/01/15	24	70.10	33	69.52	69.40	-9	5,798	-0.16%
2020/01/14	36	70.36	17	70.27	70.50	19	5,765	0.33%
2020/01/13	37	67.35	14	68.07	68.30	23	5,727	0.40%
2020/01/10	10	69.20	12	67.97	68.30	-2	5,671	-0.04%
2020/01/09	17	69.67	64	69.68	68.70	-47	5,628	-0.84%
2020/01/08	38	67.98	39	67.66	68.90	-1	5,564	-0.02%
2020/01/07	76	68.58	51	68.81	67.00	25	5,492	0.46%
2020/01/06	74	72.24	62	72.56	72.50	12	5,285	0.23%
2020/01/03	88	73.62	148	73.63	72.00	-60	5,151	-1.16%	大賣/
2020/01/02	37	71.09	32	71.15	70.60	5	4,706	0.11%
2019/12/31	90	71.88	61	71.70	71.10	29	4,680	0.62%
2019/12/30	79	71.88	44.5	71.85	72.10	34.5	4,579	0.75%
2019/12/27	57	68.82	88	68.94	69.70	-31	4,286	-0.72%
2019/12/26	58	68.60	43.1	68.38	66.90	14.9	4,099	0.36%
2019/12/25	55	65.26	61	65.87	67.60	-6	4,031	-0.15%
2019/12/24	33	62.70	35	62.82	62.60	-2	3,940	-0.05%
2019/12/23	2	60.30	2	60.55	60.50	0	3,961	0.00%
2019/12/20	28	61.65	10	61.32	60.70	18	3,944	0.46%
2019/12/19	13	60.48	8	60.29	60.40	5	3,818	0.13%
2019/12/18	4	59.70	4	59.50	59.50	0	3,761	0.00%
2019/12/17	3	59.37	2	59.25	59.10	1	3,754	0.03%
2019/12/16	1	59.50	2	59.30	59.50	-1	3,745	-0.03%
2019/12/13	1	58.30	1	58.10	58.10	0	3,737	0.00%
2019/12/12	3	58.80	4	58.70	58.70	-1	3,761	-0.03%
2019/12/11	4	59.53	7	59.79	59.40	-3	3,745	-0.08%
2019/12/10	2	59.65	1	59.70	59.30	1	3,738	0.03%
2019/12/09	3	61.40	5	60.90	60.40	-2	3,723	-0.05%
2019/12/06	3	60.50	2	60.40	60.40	1	3,669	0.03%
2019/12/05	2	60.70	2	60.25	60.00	0	3,643	0.00%
2019/12/04	47	61.20	14	60.79	60.00	33	3,623	0.91%
2019/12/03	89	60.71	103	60.76	60.50	-14	3,554	-0.39%	大賣/
2019/12/02	4	57.50	3	57.27	57.10	1	3,278	0.03%
2019/11/29	1	57.40	1	56.70	56.70	0	3,289	0.00%
2019/11/28	0	0.00	3	57.80	57.20	-3	3,378	-0.09%
2019/11/27	2	57.60	3	57.60	58.10	-1	3,546	-0.03%
2019/11/26	5	57.44	5	57.46	57.20	0	3,513	0.00%
2019/11/25	2	55.30	3	55.40	55.60	-1	3,502	-0.03%
2019/11/22	2	54.90	0	0.00	55.00	2	3,514	0.06%
2019/11/21	1	54.30	1	54.70	54.70	0	3,549	0.00%
2019/11/20	2	56.75	3	55.73	55.40	-1	3,538	-0.03%
2019/11/19	1	56.40	1	56.90	56.60	0	3,542	0.00%
2019/11/15	4	56.68	1	56.80	56.80	3	3,554	0.08%
2019/11/14	4	57.10	0	0.00	56.60	4	3,565	0.11%
2019/11/13	3	57.60	7	57.89	57.20	-4	3,560	-0.11%
2019/11/12	2	55.45	2	55.90	55.90	0	3,506	0.00%
2019/11/11	5	55.62	1	54.70	54.70	4	3,513	0.11%
2019/11/08	0	0.00	5	57.30	57.30	-5	3,494	-0.14%
2019/11/07	6	57.80	0	0.00	57.50	6	3,502	0.17%
2019/11/06	3	58.77	9	58.94	58.80	-6	3,506	-0.17%
2019/11/05	2	58.90	0	0.00	58.70	2	3,522	0.06%
2019/11/04	8	58.80	12	58.88	58.70	-4	3,549	-0.11%
2019/11/01	5	58.64	2	58.75	58.70	3	3,585	0.08%
2019/10/31	4	60.85	5	60.30	59.90	-1	3,564	-0.03%
2019/10/30	3	60.40	4	60.35	60.20	-1	3,557	-0.03%
2019/10/29	2	60.55	2	59.70	59.80	0	3,573	0.00%
2019/10/28	2	61.10	3	60.90	60.90	-1	3,698	-0.03%
2019/10/25	1	62.10	1	61.60	61.30	0	3,693	0.00%
2019/10/24	1	62.00	4.2	61.98	62.00	-3.2	3,672	-0.09%
2019/10/23	2	60.80	3	60.77	60.80	-1	3,605	-0.03%
2019/10/22	3	60.93	16	61.06	60.70	-13	3,608	-0.36%
2019/10/21	47	61.43	47	61.23	61.50	0	3,595	0.00%
2019/10/18	11	59.60	0	0.00	59.70	11	3,504	0.31%
2019/10/17	2	59.15	3	59.27	59.90	-1	3,499	-0.03%
2019/10/16	1	60.50	15	60.09	59.40	-14	3,496	-0.40%
2019/10/15	16	62.00	11	61.97	61.20	5	3,445	0.15%
2019/10/14	4	61.25	3	61.00	60.90	1	3,342	0.03%
2019/10/09	7	60.73	3	60.53	60.80	4	3,319	0.12%
2019/10/08	9	60.24	10	60.50	59.80	-1	3,280	-0.03%
2019/10/07	3.5	61.34	4	61.23	60.50	-0.5	3,234	-0.02%
2019/10/04	7	60.53	3	61.63	60.40	4	3,199	0.13%
2019/10/03	6	59.97	6	59.92	60.30	0	3,164	0.00%
2019/10/02	17	61.04	14	60.96	60.80	3	3,158	0.09%
2019/10/01	45	62.15	52.2	62.41	61.70	-7.2	3,055	-0.24%
2019/09/27	161	59.05	164	58.95	59.70	-3	2,837	-0.11%	大買/大賣/
2019/09/26	82	57.43	84	57.15	56.80	-2	2,554	-0.08%
2019/09/25	1	54.00	1	54.00	53.90	0	2,294	0.00%
2019/09/24	10	55.20	0	0.00	54.50	10	2,353	0.42%
2019/09/23	1	54.80	2	54.80	54.90	-1	2,358	-0.04%
2019/09/20	0	0.00	2	54.70	54.40	-2	2,380	-0.08%
2019/09/19	1	55.10	3	54.47	54.30	-2	2,388	-0.08%
2019/09/18	2	54.75	0	0.00	54.60	2	2,424	0.08%
2019/09/17	10	55.64	10	55.15	54.80	0	2,495	0.00%
2019/09/16	2	54.40	3	54.30	54.30	-1	2,507	-0.04%
2019/09/12	1.1	54.76	0	0.00	54.40	1.1	2,709	0.04%
2019/09/11	0	0.00	5	54.30	54.30	-5	2,733	-0.18%
2019/09/10	2	53.65	2	53.60	53.50	0	2,749	0.00%
2019/09/09	7	53.86	4	53.60	53.60	3	2,785	0.11%
2019/09/06	1	55.50	2	54.60	54.40	-1	2,813	-0.04%
2019/09/05	3	56.03	105	56.26	55.40	-102	2,799	-3.64%	大賣/鉅額交易
2019/09/04	0	0.00	5	55.34	55.00	-5	2,758	-0.18%
2019/09/03	22	55.00	14	55.34	54.90	8	2,772	0.29%
2019/09/02	8	56.14	5	56.22	55.70	3	2,768	0.11%
2019/08/30	111	55.30	15	54.66	55.50	96	2,728	3.52%	大買/
2019/08/29	3.1	50.77	11	51.14	50.80	-7.9	2,588	-0.30%
2019/08/28	4.1	50.93	6	51.12	51.00	-1.9	2,681	-0.07%
2019/08/27	12	50.52	5	49.94	49.95	7	2,687	0.26%
2019/08/26	3	51.83	1	50.70	50.40	2	2,699	0.07%
2019/08/23	2	53.55	2	53.95	53.40	0	2,700	0.00%
2019/08/22	3	54.57	53	54.32	53.40	-50	2,760	-1.81%
2019/08/21	3	54.57	7	54.36	54.40	-4	2,823	-0.14%
2019/08/19	57	54.70	3	54.63	54.90	54	2,962	1.82%
2019/08/16	9	52.54	14	53.01	53.30	-5	3,011	-0.17%
2019/08/15	15.1	52.35	1	52.30	52.30	14.1	3,164	0.45%
2019/08/14	0.1	54.10	0	0.00	53.90	0.1	3,327	0.00%
2019/08/13	0	0.00	1	54.50	54.10	-1	3,330	-0.03%
2019/08/12	1	55.30	1	54.70	55.30	0	3,338	0.00%
2019/08/08	6	54.62	7	54.94	54.80	-1	3,355	-0.03%
2019/08/07	6	54.73	2	54.80	54.10	4	3,384	0.12%
2019/08/06	4	56.50	7	56.04	56.70	-3	3,379	-0.09%
2019/08/05	13	60.43	7	59.00	58.70	6	3,380	0.18%
2019/08/02	0	0.00	2	61.80	61.50	-2	3,378	-0.06%
2019/07/31	1	63.00	0	0.00	62.80	1	3,433	0.03%
2019/07/30	37	64.35	36	63.91	63.30	1	3,413	0.03%
2019/07/26	0	0.00	11	61.78	62.00	-11	3,304	-0.33%
2019/07/25	1	61.70	1	61.90	62.00	0	3,310	0.00%
2019/07/24	5	61.96	2	61.95	61.70	3	3,357	0.09%
2019/07/23	2	61.00	1	61.20	61.10	1	3,424	0.03%
2019/07/22	1	60.20	0	0.00	60.20	1	3,426	0.03%
2019/07/19	17	61.10	2	61.15	61.20	15	3,447	0.44%
2019/07/18	1	61.20	19	61.04	61.00	-18	3,461	-0.52%
2019/07/17	1	62.90	1	62.50	62.40	0	3,486	0.00%
2019/07/15	0	0.00	1	62.50	62.70	-1	3,559	-0.03%
2019/07/11	1	64.00	0	0.00	63.30	1	3,844	0.03%
2019/07/10	0	0.00	4	63.60	63.70	-4	3,869	-0.10%
2019/07/09	8	67.30	2	67.30	67.10	6	3,870	0.16%
2019/07/08	0	0.00	2	68.60	68.30	-2	3,891	-0.05%
2019/07/05	0	0.00	6	70.73	70.30	-6	4,010	-0.15%
2019/07/04	4	70.58	10	70.15	70.10	-6	4,133	-0.15%
2019/07/03	0	0.00	1	68.50	68.10	-1	4,279	-0.02%
2019/07/02	1	68.00	1	67.70	67.70	0	4,259	0.00%
2019/07/01	0	0.00	6	67.70	67.80	-6	4,317	-0.14%
2019/06/27	2	66.85	17	66.86	66.60	-15	4,358	-0.34%
2019/06/26	1	66.80	0	0.00	66.60	1	4,468	0.02%
2019/06/25	33	67.16	18	66.63	66.30	15	4,476	0.34%
2019/06/24	20	67.28	13	67.48	67.60	7	4,471	0.16%
2019/06/21	2	65.95	4	66.03	66.00	-2	4,425	-0.05%
2019/06/20	24	66.57	17	67.15	66.50	7	4,435	0.16%
2019/06/19	0	0.00	22	64.30	64.50	-22	4,492	-0.49%
2019/06/18	5	64.48	0	0.00	63.60	5	4,496	0.11%
2019/06/17	0	0.00	2	64.60	64.90	-2	4,512	-0.04%
2019/06/14	15	63.63	4	63.80	63.50	11	4,501	0.24%
2019/06/12	5	63.30	0	0.00	62.90	5	4,576	0.11%
2019/06/11	7	63.37	0	0.00	63.40	7	4,600	0.15%
2019/06/10	0	0.00	4	62.78	62.90	-4	4,604	-0.09%
2019/06/06	2	63.40	1	62.10	61.80	1	4,652	0.02%
2019/06/05	3	66.00	5	65.42	64.10	-2	4,644	-0.04%
2019/06/04	12	66.18	12	65.09	65.10	0	4,667	0.00%
2019/05/31	4	64.03	0	0.00	63.80	4	4,631	0.09%
2019/05/30	3.5	63.70	4	63.65	63.90	-0.5	4,632	-0.01%
2019/05/29	2	63.45	7	62.81	63.50	-5	4,663	-0.11%
2019/05/28	11	63.02	6	63.15	62.70	5	4,810	0.10%
2019/05/27	11	66.05	7	65.97	65.20	4	4,898	0.08%
2019/05/24	6	64.85	10	64.59	64.40	-4	4,895	-0.08%
2019/05/23	3	65.00	10	64.72	64.10	-7	5,218	-0.13%
2019/05/22	29	67.54	53	67.50	65.90	-24	5,268	-0.46%
2019/05/21	60	65.37	31	64.98	66.00	29	5,385	0.54%
2019/05/17	6	61.90	0	0.00	61.60	6	5,665	0.11%
2019/05/16	4	62.98	5	62.56	61.40	-1	5,849	-0.02%
2019/05/15	3	62.27	1	62.70	63.50	2	6,244	0.03%
2019/05/14	5	59.40	3	59.73	60.40	2	6,722	0.03%
2019/05/13	6	60.25	5	60.70	60.10	1	6,998	0.01%
2019/05/10	5	64.58	0	0.00	62.70	5	6,989	0.07%
2019/05/09	1	64.90	48	66.11	63.60	-47	6,969	-0.67%
2019/05/08	4	66.63	2	66.70	66.20	2	6,954	0.03%
2019/05/06	4	68.80	7	69.50	68.20	-3	7,101	-0.04%
2019/05/03	7	70.64	4	70.50	71.00	3	7,100	0.04%
2019/05/02	1	69.70	0	0.00	70.00	1	7,104	0.01%
2019/04/30	8	69.20	3	69.50	69.70	5	7,143	0.07%
2019/04/29	8	69.75	4	69.55	69.00	4	7,263	0.06%
2019/04/26	1	72.90	2	72.30	72.20	-1	7,232	-0.01%
2019/04/25	0	0.00	3	72.13	72.90	-3	7,294	-0.04%
2019/04/24	2	73.25	2	73.65	73.20	0	7,325	0.00%
2019/04/23	4	73.98	4.3	73.95	73.60	-0.3	7,418	0.00%
2019/04/22	8	75.56	6	75.57	75.70	2	7,419	0.03%
2019/04/19	3	76.43	5.2	75.92	76.00	-2.2	7,626	-0.03%
2019/04/18	23	77.68	48	77.64	75.60	-25	7,724	-0.32%
2019/04/17	21	77.57	43	77.74	76.80	-22	7,822	-0.28%
2019/04/16	5	75.88	7	75.86	75.70	-2	7,674	-0.03%
2019/04/15	2	75.95	8	75.69	75.60	-6	7,676	-0.08%
2019/04/12	53	76.53	5	76.16	75.00	48	7,733	0.62%
2019/04/11	18	78.16	31	77.64	76.60	-13	7,723	-0.17%
2019/04/10	31	77.51	28	77.48	76.80	3	7,584	0.04%
2019/04/09	45	77.58	48	76.98	76.60	-3	7,474	-0.04%
2019/04/08	11	74.20	51	74.99	73.60	-40	7,278	-0.55%
2019/04/03	58	74.16	10	74.00	74.40	48	7,305	0.66%
2019/04/02	1	72.80	3	73.53	72.60	-2	7,269	-0.03%
2019/04/01	16	73.06	19	73.35	73.20	-3	7,294	-0.04%
2019/03/29	30	74.94	24	74.59	74.00	6	7,264	0.08%
2019/03/28	2	73.45	4	73.08	73.10	-2	7,276	-0.03%
2019/03/27	4	73.13	2	73.15	73.40	2	7,382	0.03%
2019/03/26	3	72.77	2	72.65	72.30	1	7,429	0.01%
2019/03/25	4	72.85	4	72.60	72.00	0	7,489	0.00%
2019/03/22	64	75.50	65	75.22	74.70	-1	7,512	-0.01%
2019/03/21	14	72.53	1	72.90	72.80	13	7,397	0.18%
2019/03/20	2	71.95	2	71.65	72.30	0	7,516	0.00%
2019/03/19	1	71.60	5	71.54	71.30	-4	7,632	-0.05%
2019/03/18	10	72.11	7	71.81	71.90	3	7,771	0.04%
2019/03/15	23	72.70	15	72.36	71.60	8	7,938	0.10%
2019/03/14	5	71.32	6	71.63	71.00	-1	8,057	-0.01%
2019/03/13	4	71.75	0	0.00	71.90	4	8,353	0.05%
2019/03/12	10	72.10	59	72.20	71.70	-49	8,516	-0.58%
2019/03/11	5	70.36	1	70.80	71.50	4	8,893	0.04%
2019/03/08	3	69.20	5	68.90	69.60	-2	8,968	-0.02%
2019/03/07	55	72.39	6	71.03	70.50	49	9,192	0.53%
2019/03/06	2	73.50	0	0.00	72.40	2	9,738	0.02%
2019/03/05	2	72.25	0	0.00	72.20	2	10,232	0.02%
2019/03/04	1.2	72.95	2	72.60	73.60	-0.8	10,311	-0.01%
2019/02/27	11	72.27	124	73.55	71.80	-113	10,333	-1.09%	大賣/鉅額交易
2019/02/26	27	77.71	21	77.19	76.30	6	10,247	0.06%
2019/02/25	22	77.50	5.1	77.98	76.50	16.9	10,412	0.16%
2019/02/22	51	79.25	48	79.58	77.10	3	10,600	0.03%
2019/02/21	20	76.55	3	76.67	78.10	17	10,469	0.16%
2019/02/20	130	78.35	137	77.52	76.70	-7	10,503	-0.07%	大買/大賣/
2019/02/19	7	76.74	8	76.26	76.10	-1	10,694	-0.01%
2019/02/18	158	77.45	64	77.01	76.60	94	10,690	0.88%	大買/
2019/02/15	131	74.25	194	73.92	73.60	-63	10,588	-0.59%	大買/大賣/
2019/02/14	119	76.46	121	76.90	76.40	-2	10,592	-0.02%	大買/大賣/
2019/02/13	160	73.99	137	74.28	75.90	23	10,412	0.22%	大買/大賣/
2019/02/12	26	65.89	20	66.38	69.00	6	10,240	0.06%
2019/02/11	2	62.65	4	62.80	62.80	-2	10,454	-0.02%
2019/01/29	2	62.00	0	0.00	62.10	2	11,015	0.02%
2019/01/28	10	64.29	8	63.68	62.80	2	11,318	0.02%
2019/01/25	12	63.35	11	63.44	63.30	1	11,926	0.01%
2019/01/24	2	62.40	3	62.77	62.00	-1	12,113	-0.01%
2019/01/23	4	62.15	4	62.25	62.50	0	12,250	0.00%
2019/01/22	2	63.00	6	62.93	62.60	-4	12,402	-0.03%
2019/01/21	15	64.27	18	64.01	63.70	-3	12,520	-0.02%
2019/01/18	34	61.81	7	61.96	62.20	27	12,571	0.21%
2019/01/17	7	62.16	7	61.61	61.20	0	12,676	0.00%
2019/01/16	3	62.03	15	62.31	61.80	-12	12,751	-0.09%
2019/01/15	17	62.24	14	62.36	61.90	3	12,833	0.02%
2019/01/14	5	60.78	13	61.21	60.80	-8	12,870	-0.06%
2019/01/11	61	62.61	48	61.46	61.00	13	13,041	0.10%
2019/01/10	23	61.55	23	60.55	60.60	0	12,973	0.00%
2019/01/09	13	60.38	15	62.12	61.90	-2	13,042	-0.02%
2019/01/08	1	57.00	1	57.30	57.30	0	13,120	0.00%
2019/01/07	8	56.65	4	56.58	56.60	4	13,515	0.03%
2019/01/04	8	55.16	5	55.16	54.90	3	13,604	0.02%
2019/01/03	15	59.20	5	58.46	57.10	10	13,685	0.07%
2018/12/28	3	60.33	4	60.25	59.90	-1	14,233	-0.01%
2018/12/27	14	61.47	12	61.38	60.50	2	14,413	0.01%
2018/12/26	34	61.26	33	60.68	59.00	1	14,462	0.01%
2018/12/25	17	60.08	26	60.13	60.10	-9	14,485	-0.06%
2018/12/24	17	61.56	27	61.81	62.10	-10	14,527	-0.07%
2018/12/22	15	61.77	13	61.72	61.30	2	14,512	0.01%
2018/12/21	22	61.32	7	60.26	63.00	15	14,582	0.10%
2018/12/20	24	61.37	60	61.97	60.00	-36	14,517	-0.25%
2018/12/19	38	64.71	37	64.91	63.60	1	14,507	0.01%
2018/12/18	40	64.01	15	64.31	63.90	25	14,503	0.17%
2018/12/17	36	65.83	7	65.86	65.60	29	14,519	0.20%
2018/12/14	23	65.52	7	65.33	65.50	16	14,576	0.11%
2018/12/13	4	67.65	47	66.71	67.10	-43	14,561	-0.30%
2018/12/12	39	68.68	58	68.67	68.80	-19	14,521	-0.13%
2018/12/11	65	67.81	35	67.70	66.70	30	14,434	0.21%
2018/12/10	33	65.63	37	66.24	67.20	-4	14,491	-0.03%
2018/12/07	64	69.44	20	68.67	69.70	44	14,415	0.31%
2018/12/06	67	71.21	119	69.93	67.30	-52	14,448	-0.36%	大賣/
2018/12/05	29	73.82	48	72.55	73.00	-19	14,263	-0.13%
2018/12/04	61	77.94	104	77.35	75.50	-43	14,275	-0.30%	大賣/
2018/12/03	2	73.10	16	75.24	76.40	-14	14,102	-0.10%
2018/11/30	80	69.41	70	69.95	69.50	10	14,155	0.07%
2018/11/29	106	68.13	104	68.24	68.10	2	14,093	0.01%	大買/大賣/
2018/11/28	55	63.10	60	63.00	65.30	-5	13,716	-0.04%
2018/11/27	7	59.21	9	59.13	59.40	-2	13,348	-0.01%
2018/11/26	5	58.60	4	58.55	58.60	1	13,347	0.01%
2018/11/23	5	57.64	7	57.67	57.80	-2	13,458	-0.01%
2018/11/22	23	60.02	18	59.85	57.00	5	13,528	0.04%
2018/11/21	67	58.80	48	58.88	59.40	19	13,579	0.14%
2018/11/20	23	57.93	29	57.56	57.30	-6	13,537	-0.04%
2018/11/19	12.3	57.24	10	57.30	57.10	2.3	13,560	0.02%
2018/11/16	116	56.80	81	57.28	56.40	35	13,824	0.25%	大買/
2018/11/15	29	54.37	17	54.95	55.00	12	13,509	0.09%
2018/11/14	38	55.19	30	54.69	54.00	8	13,510	0.06%
2018/11/13	51	54.74	18	53.91	55.10	33	13,492	0.24%
2018/11/12	15	55.29	18	55.39	55.60	-3	13,591	-0.02%
2018/11/09	34	57.18	63	57.16	57.70	-29	13,746	-0.21%
2018/11/08	71	59.88	52	59.04	56.20	19	13,654	0.14%
2018/11/07	42	55.79	28	58.11	58.80	14	13,455	0.10%
2018/11/06	61	57.48	95	55.81	53.50	-34	13,424	-0.25%
2018/11/05	27	57.59	37	57.28	58.00	-10	13,464	-0.07%
2018/11/02	93	57.97	89	58.30	56.40	4	13,495	0.03%
2018/11/01	27	51.58	28	52.69	54.60	-1	13,223	-0.01%
2018/10/31	8	47.78	13	48.80	49.65	-5	13,172	-0.04%
2018/10/30	18	45.35	21	45.95	45.15	-3	13,202	-0.02%
2018/10/29	14	49.77	22	48.33	48.30	-8	13,405	-0.06%
2018/10/26	38.2	49.01	41	49.20	49.05	-2.8	13,523	-0.02%
2018/10/25	13	48.48	20	48.76	47.80	-7	13,503	-0.05%
2018/10/24	34	53.98	29	54.35	53.00	5	13,826	0.04%
2018/10/23	12	56.67	14	56.44	54.70	-2	13,862	-0.01%
2018/10/22	6	57.87	7	57.37	58.40	-1	13,929	-0.01%
2018/10/19	18	56.10	17	55.45	57.90	1	14,209	0.01%
2018/10/18	25	57.91	19	57.79	58.00	6	14,162	0.04%
2018/10/17	34	57.46	36	58.26	56.90	-2	14,390	-0.01%
2018/10/16	45	58.10	52	58.18	57.80	-7	14,596	-0.05%
2018/10/15	69	57.98	69	58.14	57.80	0	14,590	0.00%
2018/10/12	7	51.61	2	52.55	54.90	5	14,413	0.03%
2018/10/11	20	50.94	9.1	50.94	49.95	10.9	14,518	0.07%
2018/10/09	21	55.98	28	54.54	55.50	-7	14,567	-0.05%
2018/10/08	41	57.66	40	56.76	56.10	1	14,440	0.01%
2018/10/05	20	61.90	7	64.93	61.90	13	14,459	0.09%
2018/10/04	10	70.21	4	69.35	68.70	6	14,508	0.04%
2018/10/03	0	0.00	3	73.10	70.00	-3	14,560	-0.02%
2018/10/02	2	77.00	0	0.00	75.80	2	14,654	0.01%
2018/10/01	2	76.70	0	0.00	76.30	2	14,752	0.01%
2018/09/28	5	77.20	2	78.30	76.50	3	15,013	0.02%
2018/09/27	1	78.00	2	78.65	77.70	-1	15,134	-0.01%
2018/09/26	21	80.84	15	80.74	80.30	6	15,307	0.04%
2018/09/25	3	80.43	3	78.97	79.60	0	15,622	0.00%
2018/09/21	11	78.85	8	79.26	79.90	3	15,790	0.02%
2018/09/20	23	78.51	31	77.89	77.40	-8	15,855	-0.05%
2018/09/19	47	81.60	13	79.49	78.00	34	15,957	0.21%
2018/09/18	15	81.14	13	81.17	80.30	2	15,856	0.01%
2018/09/17	1	84.40	13	84.58	83.60	-12	15,751	-0.08%
2018/09/14	17	82.75	20	83.75	84.40	-3	15,694	-0.02%
2018/09/13	9	83.18	11	83.18	80.50	-2	15,481	-0.01%
2018/09/12	11	82.16	10	83.22	81.80	1	15,370	0.01%
2018/09/11	26	88.89	25	89.49	86.60	1	15,159	0.01%
2018/09/10	21	88.72	23	87.86	88.40	-2	15,010	-0.01%
2018/09/07	25	89.04	19	86.89	88.60	6	14,819	0.04%
2018/09/06	10	92.69	8	93.21	91.00	2	14,583	0.01%
2018/09/05	18	94.88	18	95.08	93.50	0	14,461	0.00%
2018/09/04	14	92.15	13	92.04	93.50	1	14,730	0.01%
2018/09/03	18	88.98	11	95.25	90.80	7	14,981	0.05%
2018/08/31	5	97.54	4	97.60	97.50	1	15,276	0.01%
2018/08/30	12	98.15	16	98.04	98.80	-4	15,272	-0.03%
2018/08/29	43	97.14	42	97.01	97.20	1	15,241	0.01%
2018/08/28	41	96.73	30	97.25	96.00	11	15,145	0.07%
2018/08/27	7	91.93	37	90.52	95.80	-30	14,889	-0.20%
2018/08/24	154	87.46	105	87.10	87.10	49	14,728	0.33%	大買/大賣/
2018/08/23	39	85.34	51	87.80	85.00	-12	14,686	-0.08%
2018/08/22	17	92.74	15	92.13	91.80	2	14,458	0.01%
2018/08/21	4	95.33	2	95.15	94.50	2	14,496	0.01%
2018/08/20	9	94.21	10	93.16	96.00	-1	14,706	-0.01%
2018/08/17	17	96.55	16	95.76	93.20	1	14,600	0.01%
2018/08/16	61	98.04	56	98.53	96.50	5	14,343	0.03%
2018/08/15	18	94.28	15	94.59	93.70	3	14,006	0.02%
2018/08/14	33	96.66	29	96.47	99.10	4	13,826	0.03%
2018/08/13	25	95.12	56	95.45	91.40	-31	13,564	-0.23%
2018/08/10	11	106.95	11	105.32	101.50	0	13,345	0.00%
2018/08/09	18	112.22	15	111.23	111.00	3	13,078	0.02%
2018/08/08	28	116.84	24	117.10	111.00	4	12,792	0.03%
2018/08/07	6	109.50	10	111.15	116.50	-4	12,515	-0.03%
2018/08/06	6	109.67	8	107.50	106.00	-2	12,378	-0.02%
2018/08/03	25	105.02	24	105.58	108.50	1	12,942	0.01%
2018/08/02	26	104.12	26	104.46	104.50	0	13,054	0.00%
2018/08/01	11	113.32	9	113.00	112.00	2	13,076	0.02%
2018/07/31	35	112.60	54	109.15	113.50	-19	13,251	-0.14%
2018/07/30	4	115.50	3	119.17	112.50	1	13,021	0.01%
2018/07/27	21	126.19	19.5	125.59	125.00	1.5	13,037	0.01%
2018/07/26	55	122.92	59	121.97	125.00	-4	12,983	-0.03%
2018/07/25	6	115.17	2	114.75	116.00	4	12,712	0.03%
2018/07/24	42.6	114.11	35	113.21	114.50	7.6	12,613	0.06%
2018/07/23	56	108.36	61	107.98	112.00	-5	12,326	-0.04%
2018/07/20	25	110.06	24	111.17	102.00	1	11,957	0.01%
2018/07/19	29	114.52	25	114.86	113.00	4	11,726	0.03%
2018/07/18	12	120.67	7	124.50	114.50	5	11,576	0.04%
2018/07/17	11	125.55	12	125.79	126.00	-1	11,432	-0.01%
2018/07/16	21.1	132.04	15	130.87	129.00	6.1	11,294	0.05%
2018/07/13	29.1	142.67	15	141.97	137.00	14.1	11,314	0.12%
2018/07/12	6	133.25	8	136.63	141.50	-2	11,102	-0.02%
2018/07/11	15	131.67	11	130.55	129.00	4	11,253	0.04%
2018/07/10	4	133.63	5	133.40	137.00	-1	11,309	-0.01%
2018/07/09	16	130.31	19	128.68	127.00	-3	11,156	-0.03%
2018/07/06	45	130.98	23	130.39	124.00	22	11,024	0.20%
2018/07/05	31	133.05	11	132.95	127.00	20	10,757	0.19%
2018/07/04	12	134.21	15	132.17	135.50	-3	10,634	-0.03%
2018/07/03	56.1	137.34	39	137.51	135.00	17.1	10,392	0.16%
2018/07/02	4	123.63	20	125.53	130.00	-16	9,974	-0.16%
2018/06/29	29	118.17	20	119.15	118.50	9	9,761	0.09%
2018/06/28	6	116.25	8.1	116.46	113.50	-2.1	9,638	-0.02%
2018/06/27	2	113.00	3	112.33	113.50	-1	9,556	-0.01%
2018/06/26	3	107.50	2.5	108.50	108.50	0.6	9,576	0.01%
2018/06/25	0	0.00	1	104.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	97.00	99.00	-1	9,813	-0.01%
2018/06/20	0	0.00	7	102.29	98.00	-7	10,072	-0.07%
2018/06/19	0	0.00	1	114.50	108.50	-1	10,238	-0.01%
2018/06/14	0	0.00	2	104.00	111.50	-2	10,494	-0.02%
2018/06/13	0	0.00	9	111.56	106.00	-9	10,469	-0.09%
2018/06/12	50.3	123.03	59	123.46	117.50	-8.8	10,462	-0.08%
2018/06/11	64	114.38	71	116.18	121.50	-7	10,078	-0.07%
2018/06/08	43	105.88	35.1	107.70	110.50	8	9,620	0.08%
2018/06/07	8.1	97.39	3	99.67	100.50	5.1	9,151	0.06%
2018/06/06	3	88.33	19	89.52	91.40	-16	9,048	-0.18%
2018/06/05	40	83.54	34	82.44	83.10	6	8,885	0.07%
2018/06/04	35	83.36	18	83.76	83.80	17	8,791	0.19%
2018/06/01	17	81.04	19	81.73	81.60	-2	8,678	-0.02%
2018/05/31	35	81.68	28	81.65	80.50	7	8,610	0.08%
2018/05/30	15	83.47	13	83.59	82.90	2	8,463	0.02%
2018/05/29	13	88.46	14	89.42	87.50	-1	8,294	-0.01%
2018/05/28	18	88.30	23	86.81	88.30	-5	8,104	-0.06%
2018/05/25	4	82.18	6.2	82.56	83.20	-2.2	7,759	-0.03%
2018/05/24	3	77.90	4	78.60	77.80	-1	7,697	-0.01%
2018/05/23	1	74.60	0	0.00	76.00	1	7,684	0.01%
2018/05/22	3	81.57	2	79.90	81.00	1	7,632	0.01%
2018/05/21	2	73.85	3	76.70	79.20	-1	7,568	-0.01%
2018/05/18	3	73.00	4	71.80	72.00	-1	7,525	-0.01%
2018/05/17	2	71.80	1	71.60	71.60	1	7,472	0.01%
2018/05/16	9	81.60	8	80.25	79.50	1	7,454	0.01%
2018/05/15	22.3	82.82	23	83.22	83.00	-0.7	7,414	-0.01%
2018/05/14	13	82.08	10	80.90	82.50	3	7,340	0.04%
2018/05/11	108	84.97	121	84.68	78.10	-13	7,240	-0.18%	大買/大賣/
2018/05/10	142	79.36	124	79.34	81.90	18	6,556	0.27%	大買/大賣/
2018/05/09	70	71.53	63	71.34	74.50	7	6,089	0.11%
2018/05/08	33	66.92	24	66.01	67.80	9	5,792	0.16%
2018/05/07	31	61.96	40	62.73	64.90	-9	5,424	-0.17%
2018/05/04	24	59.93	38	59.95	59.00	-14	5,194	-0.27%
2018/05/03	13	57.57	12	57.89	58.30	1	5,012	0.02%
2018/05/02	38	56.41	46	56.66	58.10	-8	4,902	-0.16%
2018/04/30	11	53.48	18	53.60	53.10	-7	4,896	-0.14%
2018/04/27	25	54.06	29	53.87	55.60	-4	4,914	-0.08%
2018/04/26	23	52.00	19	52.42	51.00	4	4,957	0.08%
2018/04/25	23	52.28	25	52.94	52.40	-2	4,934	-0.04%
2018/04/24	19	54.05	24	54.55	53.80	-5	4,885	-0.10%
2018/04/23	19	59.16	19	58.39	58.00	0	4,803	0.00%
2018/04/20	3.5	57.87	1	58.00	57.10	2.5	4,745	0.05%
2018/04/19	28	60.24	26	60.84	58.60	2	4,687	0.04%
2018/04/18	42.5	57.20	38	57.16	57.80	4.5	4,472	0.10%
2018/04/17	61	58.77	44	58.51	56.70	17	4,396	0.39%
2018/04/16	23	56.20	30	56.86	58.00	-7	4,006	-0.17%
2018/04/13	3	53.10	2	53.15	52.80	1	3,838	0.03%
2018/04/12	5	54.54	4	54.10	52.80	1	3,967	0.03%
2018/04/10	15	53.68	10	54.54	53.40	5	4,108	0.12%
2018/04/03	0	0.00	1	51.60	52.00	-1	4,158	-0.02%
2018/04/02	7	50.71	7	51.09	51.20	0	4,176	0.00%
2018/03/31	9	51.48	1	51.30	51.00	8	4,171	0.19%
2018/03/30	13	53.79	15	54.56	51.60	-2	4,201	-0.05%
2018/03/29	2	52.90	4	52.65	52.80	-2	4,121	-0.05%
2018/03/28	3	53.20	8	53.14	52.80	-5	4,244	-0.12%
2018/03/27	7	52.96	11	53.49	54.70	-4	4,394	-0.09%
2018/03/26	11	51.32	10	50.00	50.00	1	4,284	0.02%
2018/03/23	19	50.43	6	50.14	50.40	13	4,280	0.30%
2018/03/22	16	51.01	12	51.35	51.00	4	4,205	0.10%
2018/03/21	5	46.58	6	47.10	48.10	-1	4,166	-0.02%
2018/03/20	15	46.14	25	45.82	45.05	-10	4,033	-0.25%
2018/03/19	3	44.27	3	44.60	44.90	0	3,944	0.00%
2018/03/16	7	44.60	7	44.90	44.30	0	3,940	0.00%
2018/03/15	13	44.35	19	44.63	45.50	-6	3,915	-0.15%
2018/03/14	2	43.03	2	43.33	42.75	0	3,848	0.00%
2018/03/13	1	42.75	1	42.60	42.60	0	3,873	0.00%
2018/03/12	4	43.05	4	42.70	42.70	0	3,876	0.00%
2018/03/09	2	42.70	2	42.50	42.50	0	3,900	0.00%
2018/03/08	10	42.96	5	43.15	43.20	5	3,919	0.13%
2018/03/07	4	42.86	4	42.84	42.70	0	3,925	0.00%
2018/03/06	5	43.43	5	42.75	42.75	0	3,992	0.00%
2018/03/05	5	44.56	5	44.30	43.65	0	4,016	0.00%
2018/03/02	3	43.13	3	43.50	43.65	0	4,049	0.00%
2018/03/01	2	42.90	4	43.18	43.30	-2	4,194	-0.05%
2018/02/27	3	43.35	1	42.90	42.90	2	4,388	0.05%
2018/02/26	0	0.00	1	43.50	43.50	-1	4,529	-0.02%
2018/02/23	2	43.78	0	0.00	43.15	2	4,519	0.04%
2018/02/22	1	43.40	8	43.40	43.85	-7	4,563	-0.15%
2018/02/21	9	42.81	2	43.33	44.00	7	4,575	0.15%
2018/02/12	1	42.10	1	41.75	42.00	0	4,573	0.00%
2018/02/08	1	39.10	0	0.00	41.60	1	4,675	0.02%
2018/02/07	4	42.19	3	42.62	42.00	1	4,637	0.02%
2018/02/06	7	41.46	20	40.27	40.30	-13	4,610	-0.28%
2018/02/05	1	44.40	10	44.28	44.70	-9	4,547	-0.20%
2018/02/02	29	45.31	1	45.40	45.10	28	4,535	0.62%
2018/02/01	1	44.35	1	44.60	44.30	0	4,498	0.00%
2018/01/31	6	43.83	6	43.82	44.00	0	4,489	0.00%
2018/01/30	4	44.06	3	44.03	43.90	1	4,491	0.02%
2018/01/29	2	44.38	1	45.00	44.95	1	4,479	0.02%
2018/01/26	3	43.78	3	43.48	43.30	0	4,482	0.00%
2018/01/25	8	45.08	5	45.38	44.30	3	4,479	0.07%
2018/01/24	6	46.44	4	46.49	45.75	2	4,462	0.04%
2018/01/23	10	44.99	7	45.30	44.95	3	4,327	0.07%
2018/01/22	19	44.47	20	45.26	45.95	-1	4,281	-0.02%
2018/01/19	0	0.00	6	42.99	43.80	-6	4,164	-0.14%
2018/01/18	5	41.89	2	41.95	41.60	3	4,152	0.07%
2018/01/17	2	41.53	2	41.58	41.45	0	4,178	0.00%
2018/01/16	4	42.35	5	42.76	42.40	-1	4,167	-0.02%
2018/01/15	2	42.25	2	41.50	41.35	0	4,170	0.00%
2018/01/12	3	42.53	0	0.00	42.40	3	4,154	0.07%
2018/01/11	6	43.29	5	42.57	42.50	1	4,154	0.02%
2018/01/10	6	42.86	5	42.89	42.95	1	4,151	0.02%
2018/01/09	12	42.83	12	42.86	43.80	0	4,210	0.00%
2018/01/08	9	45.02	6	45.00	44.70	3	4,152	0.07%
2018/01/05	1	42.00	5	41.85	43.40	-4	4,013	-0.10%
2018/01/04	11	41.55	12	41.77	41.55	-1	3,936	-0.03%
2018/01/03	21	40.50	17	40.87	40.85	4	3,841	0.10%
2018/01/02	3	38.15	3	38.35	38.65	0	3,734	0.00%