信昌電 (6173)-元大-雙和券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.50
漲跌
▲0.20
漲幅
+0.46%
成交量
175張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

信昌電 (6173)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	43.90	0	0.00	43.85	1	645	0.15%
2024/04/16	2	43.80	0	0.00	43.40	2	645	0.31%
2024/04/15	0	0.00	1	45.35	45.30	-1	642	-0.16%
2024/04/12	0	0.00	0	46.20	46.05	0	649	0.00%
2024/04/11	0	46.85	0	0.00	45.95	0	649	0.00%
2024/04/08	3	47.72	0	0.00	47.20	3	648	0.46%
2024/04/02	2	47.13	12	47.30	47.30	-10	628	-1.59%
2024/04/01	1	46.95	1	47.40	47.75	0	612	0.00%
2024/03/28	10	45.30	0	0.00	45.30	10	549	1.82%
2024/03/27	0	0.00	5	44.87	44.85	-5	545	-0.92%
2024/03/25	5	45.40	0	0.00	45.50	5	549	0.92%
2024/03/22	0	0.00	1	44.75	44.90	-1	572	-0.17%
2024/03/21	1	45.30	0	0.00	45.10	1	581	0.17%
2024/03/18	1	44.20	3	44.20	44.65	-2	646	-0.31%
2024/03/11	2	44.80	0	0.00	44.80	2	716	0.28%
2024/02/27	1	45.40	0	0.00	45.35	1	1,365	0.07%
2024/02/23	0	0.00	1	45.75	45.70	-1	1,373	-0.07%
2024/02/22	0	0.00	0.1	46.45	46.60	-0.1	1,372	0.00%
2024/02/15	0	0.00	5.5	45.57	45.75	-5.5	1,375	-0.40%
2024/01/30	0	0.00	1	46.15	46.05	-1	1,435	-0.07%
2024/01/24	3	47.60	2	48.10	47.10	1	1,626	0.06%
2024/01/23	0	0.00	2	47.25	47.30	-2	1,617	-0.12%
2024/01/22	2	46.80	0	0.00	46.45	2	1,610	0.12%
2024/01/19	3	47.17	0	0.00	46.85	3	1,606	0.19%
2024/01/18	3	46.90	1	45.50	47.60	2	1,585	0.13%
2024/01/17	2	47.80	0	0.00	46.50	2	1,555	0.13%
2024/01/04	3	47.75	1	47.20	46.90	2	1,513	0.13%
2024/01/03	0	0.00	2	47.45	47.60	-2	1,511	-0.13%
2023/12/19	0	0.00	5	49.48	49.45	-5	1,497	-0.33%
2023/12/18	0	0.00	1	51.10	50.60	-1	1,478	-0.07%
2023/12/15	4	52.10	1	51.60	52.00	3	1,487	0.20%
2023/12/14	5	52.04	0	0.00	52.60	5	1,471	0.34%
2023/12/11	2	52.20	3	52.03	51.80	-1	1,438	-0.07%
2023/12/08	21	52.52	42	51.65	51.70	-21	1,428	-1.47%
2023/12/07	2	52.00	8	53.16	51.90	-6	1,423	-0.42%
2023/12/06	1	51.70	1	51.70	51.90	0	1,407	0.00%
2023/12/05	4	52.60	6	52.02	52.10	-2	1,405	-0.14%
2023/12/04	7	54.06	2	53.60	53.00	5	1,415	0.35%
2023/12/01	3	53.97	5	54.64	54.60	-2	1,404	-0.14%
2023/11/30	40	55.00	10	54.51	54.50	30	1,446	2.07%
2023/11/29	12	55.28	17	55.22	54.80	-5	1,577	-0.32%
2023/11/28	15	52.52	17	51.54	52.50	-2	1,449	-0.14%
2023/11/27	3.1	48.66	2.1	49.13	49.00	1	1,337	0.07%
2023/11/24	9	49.29	4	49.00	48.55	5	1,305	0.38%
2023/11/23	1	47.00	1	47.05	46.90	0	1,220	0.00%
2023/11/22	1	46.85	1	47.05	47.15	0	1,265	0.00%
2023/11/21	1	46.70	0	0.00	46.70	1	1,290	0.08%
2023/11/20	1	46.00	0	0.00	46.10	1	1,291	0.08%
2023/11/17	1	46.00	0	0.00	46.05	1	1,293	0.08%
2023/11/14	1	45.35	0	0.00	45.35	1	1,317	0.08%
2023/11/13	1	45.80	0	0.00	45.75	1	1,326	0.08%
2023/11/10	1	46.35	0	0.00	46.35	1	1,326	0.08%
2023/11/09	1	47.30	1	48.00	47.30	0	1,330	0.00%
2023/11/07	4	48.46	0	0.00	48.05	4	1,311	0.30%
2023/11/06	0	0.00	1	48.40	48.40	-1	1,283	-0.08%
2023/11/03	1	48.20	7	48.10	48.10	-6	1,258	-0.48%
2023/11/02	8	46.40	4	47.40	46.85	4	1,214	0.33%
2023/11/01	4	46.75	1	46.05	45.75	3	1,159	0.26%
2023/10/30	0	0.00	1	45.50	45.00	-1	1,085	-0.09%
2023/10/26	0	0.00	1	44.35	44.20	-1	1,088	-0.09%
2023/10/13	1	45.20	0	0.00	45.05	1	1,124	0.09%
2023/10/12	0	45.39	0	0.00	45.50	0	1,132	0.00%
2023/10/11	0	0.00	2	44.70	44.00	-2	1,129	-0.18%
2023/10/03	0	0.00	2	46.00	45.65	-2	1,147	-0.17%
2023/09/21	1	46.10	0	0.00	45.60	1	1,187	0.08%
2023/09/18	0	50.00	0	0.00	50.10	0	1,146	0.00%
2023/09/15	1	49.15	0	0.00	49.15	1	1,141	0.09%
2023/09/13	3	48.70	0	0.00	48.70	3	1,137	0.26%
2023/09/08	1	49.70	1	49.75	49.75	0	1,202	0.00%
2023/09/07	1	50.72	0	0.00	50.20	1	1,190	0.09%
2023/09/05	1	52.00	9	52.31	52.10	-8	1,139	-0.70%
2023/09/04	26	52.75	16	52.07	51.80	10	1,068	0.94%
2023/09/01	0	0.00	2	51.45	51.10	-2	852	-0.23%
2023/08/31	0	0.00	1	46.85	47.25	-1	722	-0.14%
2023/08/30	0	0.00	1	46.65	46.50	-1	726	-0.14%
2023/08/29	0	46.20	0.1	46.60	46.15	-0.1	732	-0.01%
2023/08/28	2	45.65	1	48.00	45.55	1	721	0.14%
2023/08/25	0.1	44.10	0	0.00	45.05	0.1	673	0.01%
2023/08/23	0	0.00	0.1	44.20	44.30	-0.1	644	-0.01%
2023/08/22	0	0.00	2	43.68	43.80	-2	642	-0.31%
2023/08/18	1	44.00	2	43.77	43.85	-1	634	-0.15%
2023/08/17	0	0.00	1	43.50	43.70	-1	623	-0.16%
2023/08/09	1.1	40.76	0	0.00	40.80	1.1	634	0.17%
2023/08/08	1	40.55	0	0.00	40.90	1	640	0.16%
2023/07/27	1	40.20	0	0.00	40.25	1	846	0.12%
2023/07/26	1	39.80	0	0.00	39.60	1	843	0.12%
2023/07/25	1	40.25	0	0.00	40.20	1	837	0.12%
2023/07/24	0.1	40.36	1	40.20	39.90	-0.9	833	-0.11%
2023/07/21	0.2	41.53	0	0.00	41.30	0.2	823	0.02%
2023/07/20	0.1	41.90	0	0.00	41.90	0.1	823	0.01%
2023/07/19	0.1	43.42	0	0.00	42.20	0.1	819	0.02%
2023/07/14	1.1	43.81	0	0.00	43.75	1.1	791	0.14%
2023/07/13	0	0.00	1	43.80	43.15	-1	790	-0.13%
2023/07/11	0	44.25	2	44.10	44.10	-2	784	-0.25%
2023/07/10	0	0.00	1	44.30	44.20	-1	803	-0.12%
2023/07/06	0	0.00	1	44.00	44.25	-1	810	-0.12%
2023/07/05	4	44.62	0	0.00	44.30	4	823	0.49%
2023/06/29	0	0.00	16	43.43	43.40	-16	790	-2.02%
2023/06/27	0	0.00	0	42.90	42.50	0	785	0.00%
2023/06/26	0	0.00	1	43.05	42.95	-1	783	-0.13%
2023/06/21	0	0.00	3	43.52	43.50	-3	784	-0.38%
2023/06/19	0	0.00	0	43.50	43.50	0	775	-0.01%
2023/06/16	19	45.02	0	0.00	43.95	19	773	2.46%
2023/06/15	1	44.85	1	44.70	44.85	0	731	0.00%
2023/06/14	0.1	41.98	2	42.60	43.05	-1.9	690	-0.28%
2023/06/13	0	41.90	0	0.00	41.75	0	683	0.01%
2023/06/09	0	0.00	1	42.50	42.30	-1	681	-0.15%
2023/06/08	2.1	42.33	0	0.00	42.15	2.1	683	0.30%
2023/06/07	0	0.00	1	43.00	43.25	-1	694	-0.14%
2023/06/06	2	43.18	0	0.00	42.90	2	693	0.29%
2023/06/05	4	44.31	1	44.25	44.00	3	692	0.43%
2023/06/02	1	44.00	0	0.00	44.00	1	679	0.15%
2023/06/01	0	0.00	3	43.13	43.00	-3	670	-0.45%
2023/05/31	2	43.00	0	43.30	42.80	2	678	0.29%
2023/05/26	0	0.00	2	43.00	42.50	-2	686	-0.29%
2023/05/25	0	0.00	2	42.88	42.90	-2	692	-0.29%
2023/05/24	0	0.00	5	43.00	43.20	-5	696	-0.72%
2023/05/22	0	0.00	1	43.20	43.20	-1	718	-0.14%
2023/05/18	7	42.64	0	0.00	42.70	7	808	0.87%
2023/05/17	2	41.85	0	0.00	42.05	2	795	0.25%
2023/05/11	3	42.20	3	41.05	41.10	0	780	0.00%
2023/05/10	2	42.35	2	42.60	42.60	0	767	0.00%
2023/05/09	2	42.50	0	0.00	42.45	2	755	0.26%
2023/05/08	1	44.00	4	43.86	43.50	-3	725	-0.41%
2023/04/27	0	39.00	0	0.00	38.45	0	642	0.00%
2023/04/19	0	41.23	0	41.25	40.40	0	630	0.00%
2023/04/18	1	41.95	1	41.60	41.15	0	628	0.00%
2023/04/13	0	0.00	4	42.10	41.25	-4	614	-0.65%
2023/04/12	1	41.95	0	0.00	41.85	1	589	0.17%
2023/04/11	1	40.10	1	40.40	40.90	0	571	0.00%
2023/04/10	5	40.97	31	40.75	40.35	-26	567	-4.58%
2023/04/06	0	0.00	1	39.25	39.20	-1	541	-0.18%
2023/03/31	31	39.53	0	0.00	39.45	31	540	5.73%
2023/03/30	0.1	38.55	0	0.00	38.70	0.1	536	0.01%
2023/03/23	1	39.55	0	0.00	39.35	1	544	0.18%
2023/03/21	0	40.05	0	0.00	39.40	0	547	0.00%
2023/03/09	1	42.15	0	0.00	41.70	1	542	0.18%
2023/03/08	0	42.80	0	0.00	42.15	0	537	0.01%
2023/03/07	0	0.00	1	42.15	42.15	-1	531	-0.19%
2023/03/06	2	42.55	0	0.00	42.50	2	526	0.38%
2023/02/23	1	43.10	1	42.75	42.90	0	483	0.00%
2023/02/21	2	42.78	1	43.35	43.05	1	469	0.21%
2023/02/20	0.1	42.65	5	42.67	43.05	-4.9	457	-1.08%
2023/02/17	4	42.88	9	42.52	43.00	-5	439	-1.14%
2023/02/16	9	41.06	3	40.48	41.05	6	379	1.58%
2023/02/14	1	39.05	1	39.00	39.00	0	329	0.00%
2023/02/09	0.1	38.40	0	0.00	38.25	0.1	329	0.02%
2023/02/06	0	0.00	1	38.90	38.30	-1	336	-0.30%
2023/02/03	0	0.00	6	39.50	39.05	-6	337	-1.78%
2023/02/02	8.1	38.73	2	38.30	38.90	6.1	331	1.84%
2023/02/01	2	38.20	0	37.10	38.40	2	311	0.64%
2022/12/22	1	35.20	0	0.00	35.00	1	297	0.34%
2022/12/09	0	35.65	0	0.00	35.70	0	284	0.01%
2022/12/06	1	36.10	0	0.00	35.70	1	278	0.36%
2022/11/29	0	0.00	1	34.85	35.00	-1	271	-0.37%
2022/11/16	0	0.00	1	34.85	34.40	-1	272	-0.37%
2022/11/09	0	0.00	1	33.80	34.00	-1	282	-0.35%
2022/10/13	0.2	32.75	0	0.00	32.10	0.2	233	0.09%
2022/10/11	0.2	34.85	0	0.00	34.45	0.2	234	0.09%
2022/10/05	0.1	37.20	0	0.00	36.55	0.1	250	0.04%
2022/09/30	0	35.80	0	0.00	36.00	0	275	0.00%
2022/09/28	1	35.80	0	0.00	35.35	1	274	0.36%
2022/09/27	0.1	37.00	0	0.00	37.30	0.1	278	0.04%
2022/09/15	1	41.70	0	0.00	41.45	1	296	0.34%
2022/09/12	0	0.00	1	41.50	41.50	-1	299	-0.33%
2022/09/08	3	39.00	2	39.70	40.20	1	300	0.33%
2022/09/05	0	0.00	1	39.80	39.80	-1	308	-0.32%
2022/08/23	0.1	39.90	0	0.00	40.45	0.1	306	0.03%
2022/08/17	0	41.00	0	0.00	41.10	0	300	0.01%
2022/08/10	0	38.50	1	38.35	38.70	-1	282	-0.35%
2022/08/05	1	38.00	0	0.00	38.20	1	288	0.35%
2022/08/01	0	0.00	4	39.53	39.60	-4	296	-1.35%
2022/07/19	0	0.00	1	39.20	39.15	-1	307	-0.33%
2022/07/15	1	38.75	0	0.00	38.45	1	305	0.33%
2022/07/13	0	0.00	1	36.90	36.60	-1	295	-0.34%
2022/07/12	0	0.00	2	35.85	36.35	-2	292	-0.68%
2022/07/11	0	0.00	3	38.70	38.65	-3	289	-1.04%
2022/07/08	4	41.70	0	0.00	41.40	4	276	1.45%
2022/06/08	0.1	49.80	0	0.00	49.55	0.1	250	0.02%
2022/06/07	0	0.00	1	50.00	50.00	-1	251	-0.40%
2022/06/06	3	50.20	0	0.00	50.50	3	254	1.18%
2022/05/25	0	0.00	1	47.60	48.05	-1	273	-0.37%
2022/05/23	0	0.00	1	48.95	48.70	-1	294	-0.34%
2022/05/19	0	0.00	1	49.00	49.00	-1	307	-0.32%
2022/05/18	1	49.80	0	0.00	49.45	1	310	0.32%
2022/05/12	0	0.00	10	47.79	46.80	-10	335	-2.99%
2022/05/09	0	0.00	1	48.00	48.00	-1	336	-0.30%
2022/05/05	0	0.00	1	50.80	50.30	-1	336	-0.30%
2022/04/22	2	52.05	0	0.00	52.10	2	359	0.56%
2022/04/15	1	51.20	0	0.00	51.20	1	418	0.24%
2022/04/13	0	52.50	0	0.00	52.00	0	477	0.00%
2022/04/11	1	52.10	3	53.33	52.10	-2	664	-0.30%
2022/04/08	4	53.90	2	53.80	53.80	2	690	0.29%
2022/04/07	0	0.00	5	54.42	53.50	-5	696	-0.72%
2022/04/06	1	55.30	0	0.00	55.10	1	696	0.14%
2022/04/01	0	0.00	2	55.30	55.30	-2	698	-0.29%
2022/03/28	0	0.00	1	55.20	55.50	-1	712	-0.14%
2022/03/23	0	0.00	2	56.10	56.10	-2	717	-0.28%
2022/03/22	0	55.90	0	55.20	55.40	0	718	0.00%
2022/03/18	0	0.00	3	54.60	54.90	-3	726	-0.41%
2022/03/17	1	55.00	0	0.00	54.80	1	729	0.14%
2022/03/16	3	53.50	0	0.00	53.40	3	727	0.41%
2022/03/15	0	0.00	1	53.40	53.40	-1	731	-0.14%
2022/03/07	1	54.80	0	0.00	55.10	1	781	0.13%
2022/02/25	1	56.00	0	0.00	55.90	1	889	0.11%
2022/02/24	1	55.80	0	0.00	55.60	1	971	0.10%
2022/02/23	1	57.50	0	0.00	57.20	1	998	0.10%
2022/02/22	1	57.60	2	57.45	56.80	-1	1,033	-0.10%
2022/02/21	1	58.50	2	57.70	58.30	-1	1,134	-0.09%
2022/02/18	2	57.90	0	0.00	57.90	2	1,185	0.17%
2022/02/17	2	58.15	0	0.00	57.60	2	1,208	0.17%
2022/02/16	1	57.10	1	58.20	57.90	0	1,210	0.00%
2022/02/15	1	56.90	3	56.70	56.50	-2	1,213	-0.16%
2022/02/14	1	56.60	0	0.00	56.60	1	1,224	0.08%
2022/02/10	1	58.00	0	0.00	57.80	1	1,253	0.08%
2022/02/09	0	0.00	1	57.40	57.80	-1	1,272	-0.08%
2022/02/08	0	0.00	1	57.10	57.20	-1	1,295	-0.08%
2022/02/07	2	55.60	0	0.00	56.30	2	1,410	0.14%
2022/01/26	0	0.00	1	55.00	55.00	-1	1,497	-0.07%
2022/01/24	0	0.00	2	55.50	55.40	-2	1,505	-0.13%
2022/01/19	0	0.00	2	57.00	56.90	-2	1,518	-0.13%
2022/01/18	2	57.95	3	58.17	57.40	-1	1,519	-0.07%
2022/01/17	2	56.25	0	0.00	57.20	2	1,509	0.13%
2022/01/14	0	0.00	2	55.90	55.80	-2	1,507	-0.13%
2022/01/13	1	56.50	0	0.00	56.80	1	1,500	0.07%
2022/01/12	2.1	56.26	0	0.00	56.50	2.1	1,500	0.14%
2022/01/10	11	58.34	0	0.00	58.40	11	1,478	0.74%
2022/01/07	6	60.67	2	60.30	59.20	4	1,465	0.27%
2022/01/05	3	64.19	2	65.00	63.80	1	1,418	0.07%
2022/01/04	6	64.02	25	63.76	65.00	-19	1,372	-1.38%
2022/01/03	7	61.57	2	61.40	62.00	5	1,237	0.40%
2021/12/28	1	61.50	1	60.60	60.60	0	1,219	0.00%
2021/12/27	2	60.90	0	0.00	60.80	2	1,231	0.16%
2021/12/23	0	0.00	1	60.70	60.50	-1	1,239	-0.08%
2021/12/20	0	0.00	3	59.30	59.20	-3	1,247	-0.24%
2021/12/16	1	59.90	0	0.00	59.80	1	1,250	0.08%
2021/12/14	0	0.00	5	59.18	58.80	-5	1,251	-0.40%
2021/12/13	1	60.40	3	60.20	60.20	-2	1,246	-0.16%
2021/12/10	0	0.00	2	59.90	59.80	-2	1,251	-0.16%
2021/12/09	2	60.50	2	60.60	60.70	0	1,248	0.00%
2021/12/08	1	61.80	1	60.80	60.50	0	1,248	0.00%
2021/12/07	0	0.00	3	61.40	61.20	-3	1,242	-0.24%
2021/12/06	2	62.30	1	62.10	61.90	1	1,235	0.08%
2021/12/03	1	62.20	3	62.30	62.20	-2	1,241	-0.16%
2021/12/02	7	61.90	4	62.18	61.80	3	1,243	0.24%
2021/12/01	5	62.32	1	62.99	62.80	4	1,240	0.32%
2021/11/30	3	62.40	2	62.40	61.60	1	1,238	0.08%
2021/11/29	1	60.50	2	59.87	61.30	-1	1,231	-0.08%
2021/11/26	3	63.00	5	61.70	61.10	-2	1,223	-0.16%
2021/11/25	0	0.00	7	63.09	63.00	-7	1,203	-0.58%
2021/11/24	5	63.80	2.2	62.29	63.50	2.9	1,184	0.24%
2021/11/23	16	63.90	8	63.34	63.00	8	1,170	0.68%
2021/11/22	2	62.65	1	63.30	62.90	1	1,099	0.09%
2021/11/19	7	62.73	3	63.30	62.80	4	1,081	0.37%
2021/11/18	21	63.03	30	62.83	63.00	-9	1,053	-0.85%
2021/11/17	3	60.70	1	61.70	61.10	2	959	0.21%
2021/11/16	1	60.00	0	0.00	59.50	1	923	0.11%
2021/11/15	1	59.10	3	59.43	59.10	-2	935	-0.21%
2021/11/12	0	0.00	1	58.10	57.90	-1	941	-0.11%
2021/11/11	4	58.83	1	58.40	58.60	3	961	0.31%
2021/11/10	0	0.00	1	58.30	58.30	-1	976	-0.10%
2021/11/09	1	57.90	1	58.00	58.20	0	999	0.00%
2021/11/08	1	59.40	1	59.00	57.60	0	992	0.00%
2021/11/05	7	58.71	2	59.10	59.70	5	995	0.50%
2021/11/04	7	60.14	2	60.30	60.20	5	994	0.50%
2021/11/03	9.1	55.94	7	57.36	58.50	2.1	913	0.23%
2021/11/02	1	54.80	2	54.00	53.20	-1	846	-0.12%
2021/10/29	0	0.00	2	54.35	54.20	-2	874	-0.23%
2021/10/28	3	55.27	0	0.00	54.60	3	891	0.34%
2021/10/26	1	54.10	0.1	54.00	53.50	0.9	930	0.10%
2021/10/21	0.1	53.30	1	52.90	52.50	-0.9	1,167	-0.08%
2021/10/20	0	0.00	1	53.20	53.00	-1	1,281	-0.08%
2021/10/19	1	52.60	10	52.80	52.70	-9	1,527	-0.59%
2021/10/14	0	0.00	2	51.00	51.20	-2	2,146	-0.09%
2021/10/13	0.1	51.00	0	0.00	50.40	0.1	2,287	0.00%
2021/10/06	10	51.80	0	0.00	51.00	10	2,799	0.36%
2021/10/05	0	0.00	2	51.00	52.70	-2	2,864	-0.07%
2021/09/30	0	0.00	2	55.30	55.50	-2	3,384	-0.06%
2021/09/29	2.1	55.40	1	55.40	55.00	1.1	3,480	0.03%
2021/09/28	0	0.00	1	56.60	56.80	-1	3,489	-0.03%
2021/09/24	1	57.50	0	0.00	57.60	1	3,579	0.03%
2021/09/23	2	56.40	0	0.00	56.50	2	3,648	0.05%
2021/09/22	0	0.00	2	56.10	56.20	-2	3,719	-0.05%
2021/09/17	0	0.00	2	57.45	57.50	-2	3,722	-0.05%
2021/09/16	1	57.10	0	0.00	57.10	1	3,732	0.03%
2021/09/09	0.1	58.70	0	0.00	58.80	0.1	3,841	0.00%
2021/09/08	1	58.00	6	58.08	58.00	-5	3,930	-0.13%
2021/09/03	1	60.00	2	60.45	59.70	-1	3,978	-0.03%
2021/09/02	1	61.20	1	60.20	60.30	0	3,981	0.00%
2021/08/31	1	59.90	0	0.00	60.40	1	3,992	0.03%
2021/08/27	1	61.20	1	60.30	60.30	0	4,006	0.00%
2021/08/26	0	0.00	1	60.10	59.90	-1	4,001	-0.02%
2021/08/24	2	58.20	2	58.30	58.40	0	4,012	0.00%
2021/08/23	6	58.70	4	58.95	59.30	2	4,022	0.05%
2021/08/19	2	57.60	91	57.49	56.60	-89	4,035	-2.21%
2021/08/18	3	59.77	0	0.00	60.00	3	4,028	0.07%
2021/08/17	1	60.00	0	0.00	57.70	1	4,060	0.02%
2021/08/16	3.1	59.58	0	0.00	59.70	3.1	4,066	0.08%
2021/08/13	6	62.50	1	61.60	61.50	5	4,077	0.12%
2021/08/11	0	0.00	2.1	65.81	64.00	-2.1	4,100	-0.05%
2021/08/10	4	65.13	2	65.85	64.70	2	4,126	0.05%
2021/08/09	2	66.90	1	66.70	66.10	1	4,149	0.02%
2021/08/06	4	69.08	0	0.00	68.50	4	4,176	0.10%
2021/08/05	2	69.45	6	69.67	69.30	-4	4,188	-0.10%
2021/08/03	0	0.00	1	70.10	69.10	-1	4,274	-0.02%
2021/08/02	1	68.60	0	0.00	68.70	1	4,283	0.02%
2021/07/30	3	68.67	0	0.00	67.80	3	4,328	0.07%
2021/07/29	2	68.25	4	68.45	68.50	-2	4,329	-0.05%
2021/07/28	1	66.00	2	68.00	68.50	-1	4,320	-0.02%
2021/07/27	6	74.37	9	74.47	73.40	-3	4,285	-0.07%
2021/07/26	8	75.84	13	76.06	75.90	-5	4,256	-0.12%
2021/07/23	9	76.59	26.1	77.03	74.30	-17.1	4,235	-0.40%
2021/07/22	27.1	79.21	19	78.87	79.20	8.1	4,227	0.19%
2021/07/21	2	74.30	1	73.90	73.10	1	3,804	0.03%
2021/07/20	4	74.13	4	73.35	73.30	0	3,772	0.00%
2021/07/19	9	75.73	8	74.94	76.00	1	3,730	0.03%
2021/07/16	29.1	74.00	9	74.00	73.90	20.1	3,668	0.55%
2021/07/15	7	72.26	18	72.45	72.20	-11	3,629	-0.30%
2021/07/14	5	73.14	8	72.85	72.80	-3	3,654	-0.08%
2021/07/13	22	75.41	28	75.14	74.30	-6	3,585	-0.17%
2021/07/12	69	73.77	5	73.06	72.70	64	3,359	1.90%
2021/07/09	10	72.74	8	72.89	72.20	2	3,319	0.06%
2021/07/08	9	72.02	40	72.02	71.80	-31	3,293	-0.94%
2021/07/07	11	71.53	9	71.42	71.60	2	3,311	0.06%
2021/07/06	2	68.20	14	68.76	68.90	-12	3,143	-0.38%
2021/07/05	1	66.60	0	0.00	66.70	1	3,269	0.03%
2021/07/02	2	65.70	0	0.00	65.60	2	3,549	0.06%
2021/07/01	8	66.55	12	66.52	65.70	-4	3,642	-0.11%
2021/06/30	2	65.80	2	67.55	69.00	0	3,678	0.00%
2021/06/29	6	66.18	12	66.18	65.10	-6	3,644	-0.16%
2021/06/28	2	64.90	1	64.60	64.90	1	3,595	0.03%
2021/06/25	2	64.45	2	64.95	64.20	0	3,629	0.00%
2021/06/24	1	64.10	0	0.00	64.10	1	3,674	0.03%
2021/06/23	0	0.00	1	63.80	64.00	-1	3,697	-0.03%
2021/06/22	4	62.68	0	0.00	62.60	4	3,713	0.11%
2021/06/21	10	62.99	3	62.93	62.60	7	3,716	0.19%
2021/06/18	20	65.46	12	65.43	65.30	8	3,751	0.21%
2021/06/17	3	66.87	6	65.62	66.80	-3	3,826	-0.08%
2021/06/16	3	63.00	3	63.60	63.70	0	3,748	0.00%
2021/06/15	2	62.75	6	62.73	63.40	-4	3,738	-0.11%
2021/06/11	1	62.60	1	62.10	61.50	0	3,713	0.00%
2021/06/10	1	61.90	1	61.80	62.00	0	3,757	0.00%
2021/06/09	1	61.40	4	61.40	61.40	-3	3,761	-0.08%
2021/06/08	2	61.10	4	61.33	61.60	-2	3,768	-0.05%
2021/06/07	1	60.30	0	0.00	60.40	1	3,826	0.03%
2021/06/04	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2021/06/03	4	61.28	4	61.60	61.40	0	3,851	0.00%
2021/06/02	2	61.90	4	62.43	61.00	-2	3,858	-0.05%
2021/06/01	0	0.00	7	62.74	62.50	-7	3,853	-0.18%
2021/05/28	4	61.40	5	61.32	61.40	-1	3,872	-0.03%
2021/05/27	6	60.30	0	0.00	60.40	6	3,865	0.16%
2021/05/26	7	60.56	4	60.90	60.80	3	3,871	0.08%
2021/05/25	8	59.80	9	60.64	61.10	-1	3,874	-0.03%
2021/05/21	1	58.80	3	59.33	58.70	-2	3,914	-0.05%
2021/05/20	6	58.05	6.3	58.77	57.50	-0.3	4,001	-0.01%
2021/05/19	6	57.93	2	56.40	58.40	4	4,066	0.10%
2021/05/18	2	55.35	1	52.80	56.70	1	4,058	0.02%
2021/05/17	2	53.20	7	54.09	51.60	-5	4,088	-0.12%
2021/05/14	5	58.10	1.7	57.10	57.10	3.3	4,057	0.08%
2021/05/13	0	0.00	7	57.47	56.90	-7	4,011	-0.17%
2021/05/12	3.1	59.45	15	57.47	57.50	-11.9	3,990	-0.30%
2021/05/11	0	61.90	7	65.11	62.00	-7	3,935	-0.18%
2021/05/10	1	69.20	0	0.00	67.30	1	3,897	0.03%
2021/05/07	8	68.88	0	0.00	69.00	8	3,889	0.21%
2021/05/06	1	66.00	10	66.15	65.90	-9	3,840	-0.23%
2021/05/05	1	68.10	0	0.00	65.60	1	3,817	0.03%
2021/05/04	8	67.89	26	68.04	67.50	-18	3,813	-0.47%
2021/05/03	4	70.83	7	69.70	68.80	-3	3,789	-0.08%
2021/04/29	15	73.95	13	74.34	73.20	2	3,743	0.05%
2021/04/28	30	73.11	14	73.26	74.20	16	3,688	0.43%
2021/04/27	2	68.60	13	69.38	71.20	-11	3,497	-0.31%
2021/04/26	8.1	69.43	7	69.10	69.00	1.1	3,456	0.03%
2021/04/23	12	68.90	4	69.10	68.80	8	3,462	0.23%
2021/04/22	9	69.56	17	69.98	68.50	-8	3,473	-0.23%
2021/04/21	21	72.39	12	72.52	71.80	9	3,441	0.26%
2021/04/20	8	72.13	0	0.00	73.20	8	3,452	0.23%
2021/04/19	3	70.40	4	70.43	70.30	-1	3,435	-0.03%
2021/04/16	7	69.90	5	70.54	69.70	2	3,654	0.05%
2021/04/15	13	70.42	3	69.77	70.60	10	3,737	0.27%
2021/04/14	14	69.77	5	68.32	69.60	9	3,748	0.24%
2021/04/13	9	72.94	29	72.82	70.60	-20	3,731	-0.54%
2021/04/12	15	76.00	10	76.40	74.90	5	3,660	0.14%
2021/04/09	17	74.49	9	74.51	74.80	8	3,529	0.23%
2021/04/08	44	73.43	18	72.41	74.50	26	3,342	0.78%
2021/04/07	8	69.46	8	69.66	70.30	0	3,081	0.00%
2021/04/06	7	69.11	19	68.78	69.90	-12	3,078	-0.39%
2021/04/01	0	0.00	4	67.65	68.20	-4	3,004	-0.13%
2021/03/30	1	67.60	0	0.00	68.00	1	3,170	0.03%
2021/03/29	16	67.97	0	0.00	68.00	16	3,158	0.51%
2021/03/26	0	0.00	3	66.77	67.10	-3	3,138	-0.10%
2021/03/25	2	66.25	3	66.10	65.80	-1	3,161	-0.03%
2021/03/24	1	67.10	0	0.00	67.10	1	3,182	0.03%
2021/03/23	2	67.20	1	69.10	67.60	1	3,249	0.03%
2021/03/22	14	67.05	9	67.34	68.20	5	3,243	0.15%
2021/03/19	0	0.00	1	65.00	65.00	-1	3,258	-0.03%
2021/03/18	0	0.00	1	65.70	65.70	-1	3,367	-0.03%
2021/03/17	2	66.20	0	0.00	65.90	2	3,615	0.06%
2021/03/16	2	66.15	2	66.60	66.00	0	3,957	0.00%
2021/03/15	5	64.82	3	64.83	65.30	2	4,366	0.05%
2021/03/12	2	65.30	1	65.40	64.80	1	4,388	0.02%
2021/03/11	7	65.94	5	65.46	65.10	2	4,451	0.04%
2021/03/10	0	0.00	7	63.30	63.20	-7	4,422	-0.16%
2021/03/09	3	63.20	12	63.56	63.30	-9	4,489	-0.20%
2021/03/08	7	64.86	1	64.50	64.50	6	4,512	0.13%
2021/03/04	10	67.33	8	67.08	66.30	2	4,720	0.04%
2021/03/03	3	66.80	3	66.37	67.10	0	4,717	0.00%
2021/03/02	20	67.10	1	65.80	65.50	19	4,733	0.40%
2021/02/26	1	67.40	18	66.79	67.00	-17	4,836	-0.35%
2021/02/25	5	68.20	0	0.00	67.90	5	4,996	0.10%
2021/02/24	5	68.62	6	69.05	67.40	-1	5,040	-0.02%
2021/02/23	13	68.74	9	68.76	69.00	4	5,273	0.08%
2021/02/22	11	68.95	11	69.05	69.00	0	5,389	0.00%
2021/02/19	14	66.07	14	66.36	67.00	0	5,353	0.00%
2021/02/18	2	64.70	2	64.65	64.80	0	5,343	0.00%
2021/02/04	0	0.00	5	61.36	60.90	-5	5,622	-0.09%
2021/02/03	0	0.00	2	60.60	60.40	-2	6,063	-0.03%
2021/01/27	2	63.10	0	0.00	63.10	2	7,332	0.03%
2021/01/26	0	0.00	1	62.80	62.80	-1	7,666	-0.01%
2021/01/25	3	64.00	1	65.10	63.70	2	7,649	0.03%
2021/01/21	4	62.43	0	0.00	61.30	4	7,605	0.05%
2021/01/20	6	63.15	0	0.00	62.80	6	7,577	0.08%
2021/01/19	1	66.70	1	66.30	66.20	0	7,534	0.00%
2021/01/18	7	65.97	2	64.80	66.00	5	7,539	0.07%
2021/01/15	0	0.00	2	68.60	67.00	-2	7,514	-0.03%
2021/01/14	1	68.80	5	69.04	69.00	-4	7,467	-0.05%
2021/01/13	0	0.00	31	68.23	68.30	-31	7,433	-0.42%
2021/01/12	13	68.41	10	67.59	67.20	3	7,388	0.04%
2021/01/11	19	70.97	47	70.58	68.90	-28	7,324	-0.38%
2021/01/08	4	66.80	22	67.58	67.60	-18	7,102	-0.25%
2021/01/07	25	65.48	7	65.80	65.40	18	6,988	0.26%
2021/01/06	8	65.23	32	65.67	64.90	-24	6,963	-0.34%
2021/01/05	10	67.85	3	66.87	67.00	7	6,910	0.10%
2021/01/04	4	66.28	2	66.35	66.20	2	6,848	0.03%
2020/12/31	4	66.75	4	66.78	66.60	0	6,834	0.00%
2020/12/30	2	67.20	3	66.87	67.30	-1	6,800	-0.01%
2020/12/29	17	67.32	0	0.00	66.70	17	6,763	0.25%
2020/12/28	1	66.00	8	65.50	65.80	-7	6,659	-0.11%
2020/12/25	2	65.55	2	66.45	65.80	0	6,631	0.00%
2020/12/24	36	66.80	12	67.50	66.10	24	6,638	0.36%
2020/12/23	11	64.55	0	0.00	64.80	11	6,457	0.17%
2020/12/22	2	65.35	10	64.80	63.50	-8	6,439	-0.12%
2020/12/21	29	64.49	0	0.00	64.60	29	6,415	0.45%
2020/12/18	5	65.52	6	65.18	65.00	-1	6,365	-0.02%
2020/12/17	1	66.20	5	65.82	66.50	-4	6,316	-0.06%
2020/12/16	16	67.74	1	68.00	67.30	15	6,240	0.24%
2020/12/15	9	68.48	24.2	67.69	66.30	-15.2	6,205	-0.24%
2020/12/14	8.1	71.65	8.1	72.18	70.70	0.1	6,088	0.00%
2020/12/11	31.2	70.92	19.2	70.28	71.60	12	6,031	0.20%
2020/12/10	24	70.81	28.2	70.84	70.00	-4.2	5,796	-0.07%
2020/12/09	19.3	69.84	35.1	69.98	70.20	-15.8	5,449	-0.29%
2020/12/08	0	0.00	1	65.40	65.50	-1	4,990	-0.02%
2020/12/07	4	65.85	9	65.92	65.20	-5	4,955	-0.10%
2020/12/04	6	65.28	3	65.63	66.00	3	4,874	0.06%
2020/12/03	19	66.23	2	66.00	65.30	17	4,855	0.35%
2020/12/02	2	64.80	0	0.00	64.80	2	4,781	0.04%
2020/12/01	23	66.00	7	65.64	65.80	16	4,740	0.34%
2020/11/30	9	64.84	2	64.80	64.30	7	4,559	0.15%
2020/11/27	1	64.50	4	64.13	64.30	-3	4,527	-0.07%
2020/11/26	0	0.00	2	63.30	64.30	-2	4,548	-0.04%
2020/11/25	8	63.88	5	63.42	63.30	3	4,518	0.07%
2020/11/24	13	66.60	12	66.35	65.00	1	4,402	0.02%
2020/11/23	8	66.06	10	65.84	66.40	-2	4,245	-0.05%
2020/11/20	26.1	66.74	27	67.31	66.10	-1	4,237	-0.02%
2020/11/19	13	65.48	21	65.30	66.40	-8	3,957	-0.20%
2020/11/18	7	64.10	15	63.67	64.20	-8	3,780	-0.21%
2020/11/17	4	62.85	11	63.65	62.80	-7	3,707	-0.19%
2020/11/16	8	65.00	4	64.83	64.10	4	3,670	0.11%
2020/11/13	5	64.82	1	65.40	64.50	4	3,596	0.11%
2020/11/12	19	64.68	7	63.67	64.20	12	3,501	0.34%
2020/11/11	26	64.38	18	65.18	63.90	8	3,355	0.24%
2020/11/10	30	61.50	28	60.91	61.90	2	2,916	0.07%
2020/11/09	16	60.98	21	61.26	60.60	-5	2,751	-0.18%
2020/11/06	4	60.75	3.4	60.38	60.10	0.6	2,648	0.02%
2020/11/05	15	60.26	33	60.51	61.50	-18	2,593	-0.69%
2020/11/04	175	59.64	166	59.99	60.90	9	2,456	0.37%	大買/大賣/
2020/11/03	4	56.65	10	57.95	58.70	-6	1,875	-0.32%
2020/10/28	2	55.60	1	55.50	54.00	1	1,883	0.05%
2020/10/27	2	55.15	0	0.00	55.40	2	1,880	0.11%
2020/10/26	1	55.90	0	0.00	55.80	1	1,880	0.05%
2020/10/22	0	0.00	5	53.90	54.20	-5	1,880	-0.27%
2020/10/21	10	55.31	0	0.00	54.70	10	1,894	0.53%
2020/10/20	1	55.30	3	55.20	55.30	-2	1,901	-0.11%
2020/10/19	7	54.89	0	0.00	54.70	7	1,894	0.37%
2020/10/16	0	0.00	1	55.30	54.10	-1	1,897	-0.05%
2020/10/15	1	54.00	0	0.00	54.20	1	1,874	0.05%
2020/10/13	3	53.80	0	0.00	53.70	3	1,865	0.16%
2020/10/12	0	0.00	2	53.75	53.00	-2	1,859	-0.11%
2020/10/08	3	53.83	1	54.00	53.70	2	1,870	0.11%
2020/10/06	1	53.40	0	0.00	53.50	1	1,901	0.05%
2020/10/05	0	0.00	1	53.10	52.90	-1	1,937	-0.05%
2020/09/30	0	0.00	1	52.00	52.90	-1	1,956	-0.05%
2020/09/29	1	54.10	3	53.50	52.10	-2	1,989	-0.10%
2020/09/25	1	50.50	1	52.10	50.80	0	2,054	0.00%
2020/09/24	2	52.00	0	0.00	51.70	2	2,058	0.10%
2020/09/21	1	55.30	1	54.20	54.20	0	2,082	0.00%
2020/09/18	4	56.35	3	55.53	55.40	1	2,081	0.05%
2020/09/17	1	56.10	41	54.99	55.50	-40	2,063	-1.94%
2020/09/16	3	55.40	9.1	55.46	55.30	-6.1	2,061	-0.29%
2020/09/15	0	0.00	1	55.10	55.00	-1	2,007	-0.05%
2020/09/14	5	54.50	5	53.76	54.50	0	2,001	0.00%
2020/09/10	0	0.00	3	54.30	53.60	-3	2,011	-0.15%
2020/09/08	45	54.84	2	53.90	53.70	43	2,034	2.11%
2020/09/04	1	52.90	1	53.70	53.90	0	2,070	0.00%
2020/09/03	0	0.00	5	54.80	54.40	-5	2,077	-0.24%
2020/09/02	5	54.84	7	55.26	54.80	-2	2,096	-0.10%
2020/09/01	5	55.46	1	55.10	55.50	4	2,127	0.19%
2020/08/31	4	54.08	1	54.70	54.00	3	2,184	0.14%
2020/08/27	18	54.34	16	53.78	53.70	2	2,341	0.09%
2020/08/26	25	54.17	26	54.33	54.10	-1	2,335	-0.04%
2020/08/25	3	52.33	4	52.95	52.20	-1	2,313	-0.04%
2020/08/24	0	0.00	2	51.75	51.80	-2	2,307	-0.09%
2020/08/21	3	51.60	0	0.00	51.80	3	2,312	0.13%
2020/08/20	5	51.68	2	52.10	51.00	3	2,321	0.13%
2020/08/19	10	55.30	3	53.90	54.40	7	2,296	0.30%
2020/08/18	0	0.00	9	54.94	54.70	-9	2,275	-0.40%
2020/08/14	5	55.30	12	54.78	55.30	-7	2,269	-0.31%
2020/08/13	1	55.50	0	0.00	54.50	1	2,282	0.04%
2020/08/12	3	55.57	6	55.25	55.20	-3	2,287	-0.13%
2020/08/11	7	57.54	3	56.53	55.80	4	2,272	0.18%
2020/08/10	0	0.00	2	56.60	57.50	-2	2,196	-0.09%
2020/08/07	24	57.49	8	57.31	57.30	16	2,208	0.72%
2020/08/06	6	56.80	12	57.00	56.30	-6	2,128	-0.28%
2020/08/05	14	55.36	20	55.13	56.70	-6	2,022	-0.30%
2020/08/04	10	51.50	4	51.80	52.00	6	1,842	0.33%
2020/07/30	5	50.20	1	50.10	50.30	4	1,916	0.21%
2020/07/29	0	0.00	2	49.70	49.85	-2	2,048	-0.10%
2020/07/28	4	50.78	3	50.97	49.50	1	2,084	0.05%
2020/07/27	7	52.34	4	51.50	51.60	3	2,241	0.13%
2020/07/24	1	52.40	2	52.05	51.70	-1	2,265	-0.04%
2020/07/23	1	52.40	0	0.00	52.40	1	2,321	0.04%
2020/07/22	3	52.30	2	53.05	53.10	1	2,402	0.04%
2020/07/20	1	51.40	2	50.95	51.10	-1	2,519	-0.04%
2020/07/17	1	51.70	0	0.00	51.30	1	2,629	0.04%
2020/07/15	0	0.00	1	52.10	51.70	-1	2,739	-0.04%
2020/07/14	0	0.00	1	52.60	52.50	-1	2,823	-0.04%
2020/07/13	0	0.00	2	54.10	55.10	-2	3,018	-0.07%
2020/07/10	2	54.80	11	56.08	53.90	-9	3,143	-0.29%
2020/07/09	1	56.60	2	56.80	55.90	-1	3,138	-0.03%
2020/07/08	4	57.05	3	58.07	56.80	1	3,152	0.03%
2020/07/07	6.2	57.30	13	56.98	57.90	-6.8	3,248	-0.21%
2020/07/06	9	55.91	7	55.76	56.40	2	3,367	0.06%
2020/07/03	0	0.00	5	54.50	54.50	-5	3,486	-0.14%
2020/07/02	0	0.00	1	54.90	55.00	-1	3,551	-0.03%
2020/07/01	1.2	54.48	6	54.40	54.40	-4.8	3,567	-0.13%
2020/06/30	1	53.50	9	53.36	53.80	-8	3,573	-0.22%
2020/06/29	2	54.00	0	0.00	53.90	2	3,572	0.06%
2020/06/24	1	54.90	4	55.05	54.90	-3	3,583	-0.08%
2020/06/22	1	55.20	1	55.10	55.00	0	3,655	0.00%
2020/06/18	1	55.50	1	54.90	55.60	0	3,736	0.00%
2020/06/17	3	55.67	1	55.70	55.40	2	3,750	0.05%
2020/06/16	2	55.95	0	0.00	56.00	2	3,814	0.05%
2020/06/15	0	0.00	3	55.30	54.50	-3	3,866	-0.08%
2020/06/12	5	53.94	3	53.87	55.40	2	3,913	0.05%
2020/06/11	2	57.85	24	57.23	56.20	-22	3,952	-0.56%
2020/06/10	2	58.70	0.5	58.20	58.40	1.5	3,988	0.04%
2020/06/09	3	59.00	4	58.78	58.50	-1	4,054	-0.02%
2020/06/08	22	59.30	17	59.29	59.00	5	4,095	0.12%
2020/06/05	56	59.34	57	59.10	58.90	-1	4,081	-0.02%
2020/06/04	21	58.96	9	58.77	58.10	12	4,023	0.30%
2020/06/03	1	56.40	5	56.38	56.20	-4	3,911	-0.10%
2020/06/02	2	56.20	2	56.10	55.80	0	3,911	0.00%
2020/06/01	5	56.12	9	56.23	56.10	-4	3,922	-0.10%
2020/05/27	1	55.60	1	56.00	55.50	0	4,009	0.00%
2020/05/26	1	56.20	0	0.00	54.90	1	4,076	0.02%
2020/05/25	1	53.00	1	54.10	55.30	0	4,121	0.00%
2020/05/22	1	54.60	2	54.85	54.30	-1	4,210	-0.02%
2020/05/21	1	56.50	1	56.20	55.90	0	4,225	0.00%
2020/05/20	4.2	55.99	3	56.30	55.80	1.2	4,278	0.03%
2020/05/19	1	55.60	1	55.70	55.80	0	4,295	0.00%
2020/05/18	6	55.38	7	54.44	54.20	-1	4,394	-0.02%
2020/05/15	5	56.20	8	56.64	55.60	-3	4,578	-0.07%
2020/05/14	26	57.35	17	56.53	56.10	9	4,569	0.20%
2020/05/13	7	58.11	3	58.00	58.40	4	4,561	0.09%
2020/05/12	5	58.12	1	57.50	57.90	4	4,570	0.09%
2020/05/11	2	58.10	2	58.30	58.20	0	4,593	0.00%
2020/05/08	11.2	58.70	12	57.57	57.50	-0.8	4,647	-0.02%
2020/05/07	4	58.78	2	58.60	58.70	2	4,641	0.04%
2020/05/06	3	58.50	3	58.30	58.40	0	4,650	0.00%
2020/05/05	24	60.98	57	60.08	59.00	-33	4,665	-0.71%
2020/05/04	6	58.02	5	58.06	58.40	1	4,627	0.02%
2020/04/30	23	60.75	8	60.36	59.80	15	4,720	0.32%
2020/04/29	12	58.21	7	58.10	58.30	5	4,621	0.11%
2020/04/28	6	57.68	7	58.16	57.50	-1	4,640	-0.02%
2020/04/27	4	58.15	26	58.10	57.50	-22	4,619	-0.48%
2020/04/24	6	57.12	1	56.60	56.50	5	4,558	0.11%
2020/04/23	18	57.28	25	56.88	56.50	-7	4,548	-0.15%
2020/04/22	32	56.48	11	56.47	57.20	21	4,547	0.46%
2020/04/21	18	55.81	13	55.51	54.80	5	4,497	0.11%
2020/04/20	5	56.34	17	56.92	56.90	-12	4,586	-0.26%
2020/04/17	29.1	56.93	37	56.74	55.70	-8	4,595	-0.17%
2020/04/16	32	57.64	12	57.17	57.00	20	4,567	0.44%
2020/04/15	7	55.09	10.1	55.64	56.90	-3.1	4,479	-0.07%
2020/04/14	0	0.00	2	51.70	51.80	-2	4,516	-0.04%
2020/04/13	3	50.53	0	0.00	50.20	3	4,737	0.06%
2020/04/10	24	52.30	14	53.16	51.80	10	4,886	0.20%
2020/04/09	15	51.88	26	52.52	51.60	-11	5,264	-0.21%
2020/04/08	15	48.86	31	48.47	50.70	-16	5,168	-0.31%
2020/04/07	30	45.94	30	45.99	46.10	0	5,205	0.00%
2020/04/06	6	42.93	1	43.20	43.60	5	5,481	0.09%
2020/04/01	2	42.40	0	0.00	42.50	2	5,782	0.03%
2020/03/31	3	42.63	1	42.80	42.00	2	6,199	0.03%
2020/03/30	10	41.60	4	41.63	42.00	6	6,628	0.09%
2020/03/27	2	41.70	22	42.48	41.80	-20	6,880	-0.29%
2020/03/26	5	40.84	4	41.41	42.05	1	6,853	0.01%
2020/03/25	9	42.40	2	42.10	42.00	7	6,947	0.10%
2020/03/24	9	40.52	0	0.00	40.35	9	6,946	0.13%
2020/03/23	7	37.11	0	0.00	37.60	7	6,914	0.10%
2020/03/20	36	37.53	21	38.25	38.65	15	6,902	0.22%
2020/03/19	1	38.30	1	35.15	35.15	0	6,846	0.00%
2020/03/18	5	39.71	7	40.04	39.05	-2	6,788	-0.03%
2020/03/17	2	42.63	0	0.00	41.00	2	6,745	0.03%
2020/03/16	10	47.45	14	44.87	43.80	-4	6,691	-0.06%
2020/03/13	7	46.35	3	46.97	47.20	4	6,648	0.06%
2020/03/12	6.1	53.14	8	52.78	51.30	-2	6,626	-0.03%
2020/03/11	4	58.80	7	57.86	56.70	-3	6,598	-0.05%
2020/03/10	4	55.60	19	56.91	58.90	-15	6,611	-0.23%
2020/03/09	4	58.20	5	58.20	57.40	-1	6,692	-0.01%
2020/03/06	5	60.30	0	0.00	60.20	5	6,939	0.07%
2020/03/05	0	0.00	2	61.20	61.20	-2	6,938	-0.03%
2020/03/04	5	59.64	3	60.07	60.20	2	6,922	0.03%
2020/03/03	3	62.10	1	61.90	61.10	2	6,896	0.03%
2020/03/02	5	61.14	6	60.97	61.50	-1	6,899	-0.01%
2020/02/27	5	62.76	19	61.09	60.60	-14	6,896	-0.20%
2020/02/26	5	65.70	14	64.87	64.60	-9	6,821	-0.13%
2020/02/25	8	67.11	7	67.26	66.70	1	6,763	0.01%
2020/02/24	2	65.60	9	65.71	66.10	-7	6,677	-0.10%
2020/02/21	3	66.93	14	67.31	66.70	-11	6,655	-0.17%
2020/02/20	14	67.31	11	67.21	67.00	3	6,595	0.05%
2020/02/19	31	66.98	27	66.97	67.60	4	6,554	0.06%
2020/02/18	28	67.25	27	67.79	68.00	1	6,440	0.02%
2020/02/17	5	64.80	1	64.40	64.80	4	6,253	0.06%
2020/02/14	1	64.90	4	65.23	65.20	-3	6,305	-0.05%
2020/02/13	4	65.00	7	64.79	64.40	-3	6,280	-0.05%
2020/02/12	3.3	65.26	12	65.08	65.50	-8.7	6,278	-0.14%
2020/02/11	34	65.64	5	65.96	65.20	29	6,244	0.46%
2020/02/10	4	62.25	1	63.50	64.00	3	6,183	0.05%
2020/02/07	13	64.62	4	63.95	63.60	9	6,187	0.15%
2020/02/06	3	64.80	4	65.38	64.50	-1	6,158	-0.02%
2020/02/05	17	64.79	8	65.04	64.00	9	6,112	0.15%
2020/02/04	8	64.31	7	63.31	65.20	1	6,057	0.02%
2020/02/03	4	59.90	6	60.05	60.50	-2	5,954	-0.03%
2020/01/31	7	63.20	8	61.75	61.30	-1	5,894	-0.02%
2020/01/30	9	63.16	3	63.07	62.40	6	5,865	0.10%
2020/01/20	1	69.90	1	69.30	69.30	0	5,826	0.00%
2020/01/17	3	71.00	1.1	69.71	69.70	2	5,830	0.03%
2020/01/16	5	70.52	3	70.70	70.20	2	5,867	0.03%
2020/01/15	2	69.70	3	69.80	69.40	-1	5,798	-0.02%
2020/01/14	15	70.34	7	70.17	70.50	8	5,765	0.14%
2020/01/13	1	68.00	2	66.75	68.30	-1	5,727	-0.02%
2020/01/10	23.1	68.96	24	68.68	68.30	-1	5,671	-0.02%
2020/01/09	12	69.19	5	69.34	68.70	7	5,628	0.12%
2020/01/08	4	68.08	11	68.03	68.90	-7	5,564	-0.13%
2020/01/07	13	69.17	29	69.23	67.00	-16	5,492	-0.29%
2020/01/06	13	72.32	16.2	72.43	72.50	-3.2	5,285	-0.06%
2020/01/03	65	74.00	19	73.60	72.00	46	5,151	0.89%
2020/01/02	5	70.62	16	70.49	70.60	-11	4,706	-0.23%
2019/12/31	13.1	71.74	20	71.66	71.10	-6.9	4,680	-0.15%
2019/12/30	18	71.88	9	72.06	72.10	9	4,579	0.20%
2019/12/27	58	68.98	63	69.27	69.70	-5	4,286	-0.12%
2019/12/26	23.1	68.11	45	68.67	66.90	-21.9	4,099	-0.53%
2019/12/25	117	64.87	146	65.52	67.60	-29	4,031	-0.72%	大買/大賣/
2019/12/24	99	62.09	42	62.47	62.60	57	3,940	1.45%
2019/12/23	8	60.49	1	60.50	60.50	7	3,961	0.18%
2019/12/20	7	61.09	13	61.45	60.70	-6	3,944	-0.15%
2019/12/19	4	60.65	1	60.40	60.40	3	3,818	0.08%
2019/12/18	5	59.60	0	0.00	59.50	5	3,761	0.13%
2019/12/13	3	58.20	3	58.20	58.10	0	3,737	0.00%
2019/12/12	2	58.80	2	58.95	58.70	0	3,761	0.00%
2019/12/11	1	59.40	1	59.70	59.40	0	3,745	0.00%
2019/12/10	2	59.75	1	60.10	59.30	1	3,738	0.03%
2019/12/09	1	61.00	2	60.95	60.40	-1	3,723	-0.03%
2019/12/06	2	59.80	8	60.35	60.40	-6	3,669	-0.16%
2019/12/05	1	60.00	2	60.65	60.00	-1	3,643	-0.03%
2019/12/04	4	60.45	47	60.80	60.00	-43	3,623	-1.19%
2019/12/03	33	60.73	52	59.61	60.50	-19	3,554	-0.53%
2019/12/02	11	57.15	11	57.50	57.10	0	3,278	0.00%
2019/11/29	15	57.26	12	57.28	56.70	3	3,289	0.09%
2019/11/28	0	0.00	1	57.40	57.20	-1	3,378	-0.03%
2019/11/27	1	58.50	1	58.30	58.10	0	3,546	0.00%
2019/11/26	20	57.90	2	57.20	57.20	18	3,513	0.51%
2019/11/25	1	55.40	1	55.40	55.60	0	3,502	0.00%
2019/11/22	9	55.01	8	55.20	55.00	1	3,514	0.03%
2019/11/21	10	54.30	12	54.58	54.70	-2	3,549	-0.06%
2019/11/20	6	55.67	1	55.70	55.40	5	3,538	0.14%
2019/11/19	2	56.75	6	56.78	56.60	-4	3,542	-0.11%
2019/11/18	10	56.90	19	56.87	56.60	-9	3,543	-0.25%
2019/11/15	22	56.78	19	56.50	56.80	3	3,554	0.08%
2019/11/14	21	56.44	21	56.82	56.60	0	3,565	0.00%
2019/11/13	34	57.61	32	57.99	57.20	2	3,560	0.06%
2019/11/12	10	55.30	10	55.60	55.90	0	3,506	0.00%
2019/11/11	17	56.11	56	55.61	54.70	-39	3,513	-1.11%
2019/11/08	2	57.40	5	57.36	57.30	-3	3,494	-0.09%
2019/11/07	26	58.52	15	57.70	57.50	11	3,502	0.31%
2019/11/06	20	59.50	0	0.00	58.80	20	3,506	0.57%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/04	1	58.80	1	58.80	58.70	0	3,549	0.00%
2019/11/01	3	58.60	1	58.20	58.70	2	3,585	0.06%
2019/10/31	2	59.70	2	60.20	59.90	0	3,564	0.00%
2019/10/30	2	60.30	0	0.00	60.20	2	3,557	0.06%
2019/10/29	1	59.90	3	60.67	59.80	-2	3,573	-0.06%
2019/10/28	0	0.00	2	61.30	60.90	-2	3,698	-0.05%
2019/10/25	1	62.10	0	0.00	61.30	1	3,693	0.03%
2019/10/24	2	61.60	3	61.67	62.00	-1	3,672	-0.03%
2019/10/23	2	60.90	0	0.00	60.80	2	3,605	0.06%
2019/10/22	53	61.53	47	60.73	60.70	6	3,608	0.17%
2019/10/21	8	61.35	10	61.14	61.50	-2	3,595	-0.06%
2019/10/18	10	60.20	3	59.87	59.70	7	3,504	0.20%
2019/10/17	6	59.88	0	0.00	59.90	6	3,499	0.17%
2019/10/16	5	60.82	9	59.57	59.40	-4	3,496	-0.11%
2019/10/15	55	62.46	16	62.07	61.20	39	3,445	1.13%
2019/10/14	6	61.22	1	60.90	60.90	5	3,342	0.15%
2019/10/09	6	60.75	8	60.68	60.80	-2	3,319	-0.06%
2019/10/08	5	59.86	1	60.20	59.80	4	3,280	0.12%
2019/10/07	1	61.00	1	61.30	60.50	0	3,234	0.00%
2019/10/04	5	61.54	6	60.95	60.40	-1	3,199	-0.03%
2019/10/03	2	59.95	7	60.06	60.30	-5	3,164	-0.16%
2019/10/02	3	60.97	4	60.70	60.80	-1	3,158	-0.03%
2019/10/01	45	61.99	53	62.32	61.70	-8	3,055	-0.26%
2019/09/27	139	58.79	175	58.91	59.70	-36	2,837	-1.27%	大買/大賣/
2019/09/26	38	55.86	39	56.97	56.80	-1	2,554	-0.04%
2019/09/25	4	54.40	3	54.40	53.90	1	2,294	0.04%
2019/09/23	0	0.00	3	54.60	54.90	-3	2,358	-0.13%
2019/09/19	0	0.00	15	54.47	54.30	-15	2,388	-0.63%
2019/09/18	1	54.60	11	54.45	54.60	-10	2,424	-0.41%
2019/09/17	15	55.24	5	55.86	54.80	10	2,495	0.40%
2019/09/12	3	55.17	1	54.40	54.40	2	2,709	0.07%
2019/09/11	1	54.00	0	0.00	54.30	1	2,733	0.04%
2019/09/10	4	53.60	0	0.00	53.50	4	2,749	0.15%
2019/09/09	0	0.00	10	54.00	53.60	-10	2,785	-0.36%
2019/09/05	15	56.49	6	56.38	55.40	9	2,799	0.32%
2019/09/03	1	55.40	2	55.15	54.90	-1	2,772	-0.04%
2019/09/02	7	56.07	3	55.67	55.70	4	2,768	0.14%
2019/08/30	9	55.19	16	53.89	55.50	-7	2,728	-0.26%
2019/08/29	7	50.60	6	50.80	50.80	1	2,588	0.04%
2019/08/28	7	50.81	6	51.05	51.00	1	2,681	0.04%
2019/08/27	1	50.00	4	49.88	49.95	-3	2,687	-0.11%
2019/08/26	2	51.90	0	0.00	50.40	2	2,699	0.07%
2019/08/23	10	54.00	0	0.00	53.40	10	2,700	0.37%
2019/08/22	5	53.94	3	54.80	53.40	2	2,760	0.07%
2019/08/21	7	54.21	3	54.33	54.40	4	2,823	0.14%
2019/08/20	3	54.60	0	0.00	54.10	3	2,937	0.10%
2019/08/19	3	54.30	1	54.90	54.90	2	2,962	0.07%
2019/08/16	2	53.10	3	53.13	53.30	-1	3,011	-0.03%
2019/08/15	1	52.70	5	52.50	52.30	-4	3,164	-0.13%
2019/08/14	10	54.95	1	54.70	53.90	9	3,327	0.27%
2019/08/13	0	0.00	1	54.40	54.10	-1	3,330	-0.03%
2019/08/12	2	55.20	6	55.13	55.30	-4	3,338	-0.12%
2019/08/08	6	54.97	7	55.07	54.80	-1	3,355	-0.03%
2019/08/07	10	55.48	3	57.70	54.10	7	3,384	0.21%
2019/08/06	8	56.14	12	56.14	56.70	-4	3,379	-0.12%
2019/08/05	11	61.93	9	59.09	58.70	2	3,380	0.06%
2019/08/02	3	62.07	3	62.17	61.50	0	3,378	0.00%
2019/08/01	9	63.01	10	62.98	63.00	-1	3,399	-0.03%
2019/07/31	1	63.20	4	63.23	62.80	-3	3,433	-0.09%
2019/07/30	23	64.57	7	64.20	63.30	16	3,413	0.47%
2019/07/26	12	62.00	10	61.70	62.00	2	3,304	0.06%
2019/07/24	16	61.80	0	0.00	61.70	16	3,357	0.48%
2019/07/19	1	61.30	1	61.30	61.20	0	3,447	0.00%
2019/07/18	1	61.10	10	61.40	61.00	-9	3,461	-0.26%
2019/07/17	3	62.63	2	63.00	62.40	1	3,486	0.03%
2019/07/16	15	63.27	11	63.48	63.10	4	3,515	0.11%
2019/07/15	0	0.00	1	62.40	62.70	-1	3,559	-0.03%
2019/07/12	4	63.48	0	0.00	63.60	4	3,669	0.11%
2019/07/11	12	64.17	13	63.57	63.30	-1	3,844	-0.03%
2019/07/10	3	63.50	1	63.70	63.70	2	3,869	0.05%
2019/07/09	0	0.00	19	67.44	67.10	-19	3,870	-0.49%
2019/07/08	44	69.14	54	68.54	68.30	-10	3,891	-0.26%
2019/07/05	11	70.29	3	70.57	70.30	8	4,010	0.20%
2019/07/04	24	70.28	37	69.89	70.10	-13	4,133	-0.31%
2019/07/03	41	68.82	37	68.96	68.10	4	4,279	0.09%
2019/07/02	10	67.79	10	68.18	67.70	0	4,259	0.00%
2019/07/01	5	67.68	20	67.56	67.80	-15	4,317	-0.35%
2019/06/28	0	0.00	23	66.47	66.50	-23	4,294	-0.54%
2019/06/27	2	66.70	7	66.80	66.60	-5	4,358	-0.11%
2019/06/26	5	66.70	11	66.58	66.60	-6	4,468	-0.13%
2019/06/25	6	66.58	4	67.08	66.30	2	4,476	0.04%
2019/06/24	75	67.29	69	67.28	67.60	6	4,471	0.13%
2019/06/21	3	66.03	19	66.01	66.00	-16	4,425	-0.36%
2019/06/20	54	67.27	11	67.10	66.50	43	4,435	0.97%
2019/06/19	4	64.30	4	64.50	64.50	0	4,492	0.00%
2019/06/18	7	64.46	5	64.22	63.60	2	4,496	0.04%
2019/06/17	3	64.23	7	64.79	64.90	-4	4,512	-0.09%
2019/06/14	3	63.83	0	0.00	63.50	3	4,501	0.07%
2019/06/13	2	62.90	2	62.50	62.40	0	4,489	0.00%
2019/06/12	3	63.03	1	62.90	62.90	2	4,576	0.04%
2019/06/11	0	0.00	1	63.00	63.40	-1	4,600	-0.02%
2019/06/10	20	62.80	20	62.90	62.90	0	4,604	0.00%
2019/06/06	3	62.33	5	62.50	61.80	-2	4,652	-0.04%
2019/06/05	4	65.13	3	64.87	64.10	1	4,644	0.02%
2019/06/04	35	65.63	32	65.05	65.10	3	4,667	0.06%
2019/06/03	4	63.73	4	64.08	64.40	0	4,618	0.00%
2019/05/31	10	64.20	11	64.36	63.80	-1	4,631	-0.02%
2019/05/30	14	63.50	13	63.47	63.90	1	4,632	0.02%
2019/05/29	27	62.69	13	63.56	63.50	14	4,663	0.30%
2019/05/28	37	63.75	32	62.69	62.70	5	4,810	0.10%
2019/05/27	4	65.93	11	65.56	65.20	-7	4,898	-0.14%
2019/05/24	4	64.58	0	0.00	64.40	4	4,895	0.08%
2019/05/23	25	64.45	31	64.96	64.10	-6	5,218	-0.11%
2019/05/22	24	66.25	10	67.08	65.90	14	5,268	0.27%
2019/05/21	42	64.37	33	65.44	66.00	9	5,385	0.17%
2019/05/20	1	62.50	0	0.00	61.40	1	5,363	0.02%
2019/05/17	24	62.17	24	61.77	61.60	0	5,665	0.00%
2019/05/16	2	62.90	3	62.23	61.40	-1	5,849	-0.02%
2019/05/15	9	62.49	11	62.09	63.50	-2	6,244	-0.03%
2019/05/14	20	59.67	17	59.97	60.40	3	6,722	0.04%
2019/05/13	11	62.26	43	61.80	60.10	-32	6,998	-0.46%
2019/05/10	15	64.14	18	64.14	62.70	-3	6,989	-0.04%
2019/05/09	19	65.68	21	63.82	63.60	-2	6,969	-0.03%
2019/05/08	12	66.66	1	66.60	66.20	11	6,954	0.16%
2019/05/07	10	69.17	11	68.99	68.80	-1	6,982	-0.01%
2019/05/06	11	69.49	10	68.80	68.20	1	7,101	0.01%
2019/05/03	16	70.20	20	70.37	71.00	-4	7,100	-0.06%
2019/05/02	10	69.30	13	69.88	70.00	-3	7,104	-0.04%
2019/04/30	14	69.03	24	69.23	69.70	-10	7,143	-0.14%
2019/04/29	14	71.73	23	68.87	69.00	-9	7,263	-0.12%
2019/04/26	10	72.20	14	72.38	72.20	-4	7,232	-0.06%
2019/04/25	2	72.40	6	71.80	72.90	-4	7,294	-0.05%
2019/04/24	3	73.13	14	73.49	73.20	-11	7,325	-0.15%
2019/04/23	19	73.94	23	73.92	73.60	-4	7,418	-0.05%
2019/04/22	9	75.81	6.7	76.50	75.70	2.4	7,419	0.03%
2019/04/19	40	76.08	21	76.36	76.00	19	7,626	0.25%
2019/04/18	54	77.10	33	77.51	75.60	21	7,724	0.27%
2019/04/17	52	77.98	44	77.96	76.80	8	7,822	0.10%
2019/04/16	22	75.94	12	76.45	75.70	10	7,674	0.13%
2019/04/15	11	75.69	13	75.98	75.60	-2	7,676	-0.03%
2019/04/12	16	76.54	10	75.20	75.00	6	7,733	0.08%
2019/04/11	32	77.71	18	77.37	76.60	14	7,723	0.18%
2019/04/10	58	77.54	66	78.03	76.80	-8	7,584	-0.11%
2019/04/09	65	77.07	86	77.22	76.60	-21	7,474	-0.28%
2019/04/08	12	74.85	20	74.77	73.60	-8	7,278	-0.11%
2019/04/03	6	73.20	6	74.05	74.40	0	7,305	0.00%
2019/04/02	17	73.39	11	73.02	72.60	6	7,269	0.08%
2019/04/01	16	74.28	10	73.03	73.20	6	7,294	0.08%
2019/03/29	10	74.63	10	74.29	74.00	0	7,264	0.00%
2019/03/28	10	73.40	10	73.55	73.10	0	7,276	0.00%
2019/03/27	6	72.73	11	73.14	73.40	-5	7,382	-0.07%
2019/03/26	10	72.69	5	72.66	72.30	5	7,429	0.07%
2019/03/25	48	72.92	25	72.44	72.00	23	7,489	0.31%
2019/03/22	24	75.38	27	75.02	74.70	-3	7,512	-0.04%
2019/03/21	23	72.33	23	72.69	72.80	0	7,397	0.00%
2019/03/20	0	0.00	16	72.10	72.30	-16	7,516	-0.21%
2019/03/19	20	71.72	6	72.33	71.30	14	7,632	0.18%
2019/03/18	5	72.10	5	72.60	71.90	0	7,771	0.00%
2019/03/15	15	72.35	13	72.32	71.60	2	7,938	0.03%
2019/03/14	7	72.01	11	72.26	71.00	-4	8,057	-0.05%
2019/03/13	1	71.60	2	72.00	71.90	-1	8,353	-0.01%
2019/03/12	10	71.87	7	72.54	71.70	3	8,516	0.04%
2019/03/11	16	70.21	18	71.15	71.50	-2	8,893	-0.02%
2019/03/08	11	69.16	8	69.43	69.60	3	8,968	0.03%
2019/03/07	4	70.88	5	71.88	70.50	-1	9,192	-0.01%
2019/03/06	7	72.71	9	73.03	72.40	-2	9,738	-0.02%
2019/03/05	13	72.62	8	72.51	72.20	5	10,232	0.05%
2019/03/04	26	72.82	23	72.43	73.60	3	10,311	0.03%
2019/02/27	26	72.88	11	72.16	71.80	15	10,333	0.15%
2019/02/26	23	77.61	35	77.33	76.30	-12	10,247	-0.12%
2019/02/25	29	77.66	38	77.40	76.50	-9	10,412	-0.09%
2019/02/22	120	78.61	117	78.38	77.10	3	10,600	0.03%	大買/大賣/
2019/02/21	17	76.99	3	77.13	78.10	14	10,469	0.13%
2019/02/20	31	77.85	21	78.10	76.70	10	10,503	0.10%
2019/02/19	21	76.52	26	76.88	76.10	-5	10,694	-0.05%
2019/02/18	44	77.07	55	76.96	76.60	-11	10,690	-0.10%
2019/02/15	34	74.78	2	73.10	73.60	32	10,588	0.30%
2019/02/14	26	76.56	70	76.65	76.40	-44	10,592	-0.42%
2019/02/13	49	73.63	62	73.89	75.90	-13	10,412	-0.12%
2019/02/12	25	66.53	30	66.74	69.00	-5	10,240	-0.05%
2019/02/11	3	62.37	2	62.50	62.80	1	10,454	0.01%
2019/01/30	1	62.20	2	62.10	61.90	-1	10,752	-0.01%
2019/01/29	2	62.00	5	61.90	62.10	-3	11,015	-0.03%
2019/01/28	11	64.33	12	63.53	62.80	-1	11,318	-0.01%
2019/01/25	12	63.74	23	63.52	63.30	-11	11,926	-0.09%
2019/01/24	3	63.03	4	62.73	62.00	-1	12,113	-0.01%
2019/01/23	2	62.25	1	61.80	62.50	1	12,250	0.01%
2019/01/22	14	63.39	14	62.51	62.60	0	12,402	0.00%
2019/01/21	54	64.25	57	63.83	63.70	-3	12,520	-0.02%
2019/01/18	8	61.73	15	62.07	62.20	-7	12,571	-0.06%
2019/01/17	21	61.67	19	62.11	61.20	2	12,676	0.02%
2019/01/16	8	61.76	8	61.79	61.80	0	12,751	0.00%
2019/01/15	16	61.89	6	61.72	61.90	10	12,833	0.08%
2019/01/14	15	61.03	20	60.83	60.80	-5	12,870	-0.04%
2019/01/11	33	61.87	33	61.69	61.00	0	13,041	0.00%
2019/01/10	18	61.25	17	60.86	60.60	1	12,973	0.01%
2019/01/09	10	61.57	20	62.27	61.90	-10	13,042	-0.08%
2019/01/08	17	56.95	22	56.91	57.30	-5	13,120	-0.04%
2019/01/07	11	56.62	7	56.63	56.60	4	13,515	0.03%
2019/01/04	6	55.25	7	55.47	54.90	-1	13,604	-0.01%
2019/01/03	22	58.38	11	59.25	57.10	11	13,685	0.08%
2019/01/02	6	59.27	2	59.35	59.00	4	13,958	0.03%
2018/12/28	11	61.01	11	60.05	59.90	0	14,233	0.00%
2018/12/27	15	61.09	14	61.45	60.50	1	14,413	0.01%
2018/12/26	10	60.54	7	61.51	59.00	3	14,462	0.02%
2018/12/25	13	60.11	14	60.19	60.10	-1	14,485	-0.01%
2018/12/24	8	61.88	7	62.13	62.10	1	14,527	0.01%
2018/12/22	5	61.70	5	62.00	61.30	0	14,512	0.00%
2018/12/21	10	61.49	15	60.55	63.00	-5	14,582	-0.03%
2018/12/20	14	62.09	36	62.09	60.00	-22	14,517	-0.15%
2018/12/19	8	64.35	6	64.82	63.60	2	14,507	0.01%
2018/12/18	35	64.85	35	64.57	63.90	0	14,503	0.00%
2018/12/17	9	65.62	11	66.31	65.60	-2	14,519	-0.01%
2018/12/14	12	65.68	6	65.18	65.50	6	14,576	0.04%
2018/12/13	11	67.56	40	67.82	67.10	-29	14,561	-0.20%
2018/12/12	44	69.00	25	68.62	68.80	19	14,521	0.13%
2018/12/11	15	67.91	11	68.14	66.70	4	14,434	0.03%
2018/12/10	46	66.48	40	66.22	67.20	6	14,491	0.04%
2018/12/07	35	68.87	20	69.08	69.70	15	14,415	0.10%
2018/12/06	78	71.63	65	71.33	67.30	13	14,448	0.09%
2018/12/05	20	73.17	13	73.48	73.00	7	14,263	0.05%
2018/12/04	32	77.43	46	76.52	75.50	-14	14,275	-0.10%
2018/12/03	12	73.00	44	76.13	76.40	-32	14,102	-0.23%
2018/11/30	88	69.07	60	69.41	69.50	28	14,155	0.20%
2018/11/29	58	67.75	34	68.01	68.10	24	14,093	0.17%
2018/11/28	39	62.51	54	63.30	65.30	-15	13,716	-0.11%
2018/11/27	18	59.06	13	59.25	59.40	5	13,348	0.04%
2018/11/26	0	0.00	1	59.10	58.60	-1	13,347	-0.01%
2018/11/23	7	57.24	5	57.68	57.80	2	13,458	0.01%
2018/11/22	24	59.98	29	59.71	57.00	-5	13,528	-0.04%
2018/11/21	53	59.15	42	58.84	59.40	11	13,579	0.08%
2018/11/20	14	58.03	9	57.69	57.30	5	13,537	0.04%
2018/11/19	4	57.18	4	57.28	57.10	0	13,560	0.00%
2018/11/16	36	57.13	37	58.23	56.40	-1	13,824	-0.01%
2018/11/15	1	55.10	3	54.93	55.00	-2	13,509	-0.01%
2018/11/14	1	55.00	8	55.65	54.00	-7	13,510	-0.05%
2018/11/13	16	54.28	20	54.24	55.10	-4	13,492	-0.03%
2018/11/12	29	55.76	22.7	55.24	55.60	6.3	13,591	0.05%
2018/11/09	27	57.10	22	57.22	57.70	5	13,746	0.04%
2018/11/08	45	60.19	40	59.22	56.20	5	13,654	0.04%
2018/11/07	14	54.79	16	55.77	58.80	-2	13,455	-0.01%
2018/11/06	38	57.61	49	55.71	53.50	-11	13,424	-0.08%
2018/11/05	26	57.24	11	57.48	58.00	15	13,464	0.11%
2018/11/02	58	56.96	75	57.00	56.40	-17	13,495	-0.13%
2018/11/01	24	51.25	32	53.66	54.60	-8	13,223	-0.06%
2018/10/31	4	48.21	15	49.44	49.65	-11	13,172	-0.08%
2018/10/30	56	47.26	25	45.93	45.15	31	13,202	0.23%
2018/10/29	31	49.35	20	48.75	48.30	11	13,405	0.08%
2018/10/26	20	49.22	27	49.34	49.05	-7	13,523	-0.05%
2018/10/25	25	49.27	29	48.74	47.80	-4	13,503	-0.03%
2018/10/24	30	54.26	36	54.33	53.00	-6	13,826	-0.04%
2018/10/23	29	56.82	22	57.13	54.70	7	13,862	0.05%
2018/10/22	33	57.37	16	57.59	58.40	17	13,929	0.12%
2018/10/19	16	54.79	18	55.71	57.90	-2	14,209	-0.01%
2018/10/18	48	58.20	53	57.75	58.00	-5	14,162	-0.04%
2018/10/17	56	57.84	56	58.12	56.90	0	14,390	0.00%
2018/10/16	40	58.09	43	58.17	57.80	-3	14,596	-0.02%
2018/10/15	44	57.19	22	57.90	57.80	22	14,590	0.15%
2018/10/12	1	53.80	9	52.97	54.90	-8	14,413	-0.06%
2018/10/11	4	50.80	12	50.85	49.95	-8	14,518	-0.06%
2018/10/09	16	55.28	20	54.78	55.50	-4	14,567	-0.03%
2018/10/08	15	57.63	6.7	57.12	56.10	8.4	14,440	0.06%
2018/10/05	10	63.53	7	63.17	61.90	3	14,459	0.02%
2018/10/04	13	69.63	11	69.17	68.70	2	14,508	0.01%
2018/10/03	36	73.87	28	74.04	70.00	8	14,560	0.05%
2018/10/02	8	77.73	7	77.47	75.80	1	14,654	0.01%
2018/10/01	10	76.41	5	76.56	76.30	5	14,752	0.03%
2018/09/28	15	77.09	11	77.23	76.50	4	15,013	0.03%
2018/09/27	11	79.30	7	78.80	77.70	4	15,134	0.03%
2018/09/26	8	80.89	11	81.25	80.30	-3	15,307	-0.02%
2018/09/25	3	80.20	5	80.64	79.60	-2	15,622	-0.01%
2018/09/21	13	79.01	14	79.44	79.90	-1	15,790	-0.01%
2018/09/20	8	77.95	8	78.03	77.40	0	15,855	0.00%
2018/09/19	3	78.70	1	81.60	78.00	2	15,957	0.01%
2018/09/18	12	80.68	27	80.26	80.30	-15	15,856	-0.09%
2018/09/17	4	83.78	3	84.10	83.60	1	15,751	0.01%
2018/09/14	47	83.93	32	83.83	84.40	15	15,694	0.10%
2018/09/13	5	82.38	7	81.69	80.50	-2	15,481	-0.01%
2018/09/12	20	82.12	11	82.09	81.80	9	15,370	0.06%
2018/09/11	3	89.77	2	88.15	86.60	1	15,159	0.01%
2018/09/10	27	88.59	31	88.93	88.40	-4	15,010	-0.03%
2018/09/07	25	87.45	23	87.73	88.60	2	14,819	0.01%
2018/09/06	34	92.87	31	93.16	91.00	3	14,583	0.02%
2018/09/05	19	93.93	28	95.31	93.50	-9	14,461	-0.06%
2018/09/04	21	93.11	9	93.89	93.50	12	14,730	0.08%
2018/09/03	21	93.63	5	90.12	90.80	16	14,981	0.11%
2018/08/31	4	97.88	7	97.56	97.50	-3	15,276	-0.02%
2018/08/30	10	98.18	13	98.72	98.80	-3	15,272	-0.02%
2018/08/29	16	96.83	12	97.33	97.20	4	15,241	0.03%
2018/08/28	24	97.68	26	97.62	96.00	-2	15,145	-0.01%
2018/08/27	14	93.42	9	93.79	95.80	5	14,889	0.03%
2018/08/24	16	87.04	15	87.41	87.10	1	14,728	0.01%
2018/08/23	37	88.11	35.2	87.20	85.00	1.8	14,686	0.01%
2018/08/22	14	92.71	6	91.78	91.80	8	14,458	0.06%
2018/08/21	6	94.57	13	94.72	94.50	-7	14,496	-0.05%
2018/08/20	19	93.89	23	93.87	96.00	-4	14,706	-0.03%
2018/08/17	17	97.65	23	97.53	93.20	-6	14,600	-0.04%
2018/08/16	37	97.35	36	98.18	96.50	1	14,343	0.01%
2018/08/15	13	95.06	11	94.46	93.70	2	14,006	0.01%
2018/08/14	46	94.50	34	94.83	99.10	12	13,826	0.09%
2018/08/13	13	93.39	13	94.84	91.40	0	13,564	0.00%
2018/08/10	15	106.33	19	104.89	101.50	-4	13,345	-0.03%
2018/08/09	15	111.33	13	111.15	111.00	2	13,078	0.02%
2018/08/08	12	114.50	30	116.62	111.00	-18	12,792	-0.14%
2018/08/07	20	110.33	14	110.96	116.50	6	12,515	0.05%
2018/08/06	6	108.67	4	108.13	106.00	2	12,378	0.02%
2018/08/03	8	106.06	9	107.44	108.50	-1	12,942	-0.01%
2018/08/02	15	104.30	8.9	104.33	104.50	6.1	13,054	0.05%
2018/08/01	8	113.88	8	113.81	112.00	0	13,076	0.00%
2018/07/31	11	112.77	16	113.41	113.50	-5	13,251	-0.04%
2018/07/30	13	115.62	16	116.94	112.50	-3	13,021	-0.02%
2018/07/27	23	125.76	7	126.00	125.00	16	13,037	0.12%
2018/07/26	35	123.30	68	120.38	125.00	-33	12,983	-0.25%
2018/07/25	14	114.68	9	114.78	116.00	5	12,712	0.04%
2018/07/24	33	113.09	26	113.67	114.50	7	12,613	0.06%
2018/07/23	19	108.71	23	107.98	112.00	-4	12,326	-0.03%
2018/07/20	27	109.78	21	109.40	102.00	6	11,957	0.05%
2018/07/19	16	112.56	24	114.25	113.00	-8	11,726	-0.07%
2018/07/18	27	119.56	14	120.39	114.50	13	11,576	0.11%
2018/07/17	6	125.83	5	124.30	126.00	1	11,432	0.01%
2018/07/16	18	132.50	22	135.95	129.00	-4	11,294	-0.04%
2018/07/13	46	140.82	40	141.00	137.00	6	11,314	0.05%
2018/07/12	24	133.77	23	135.00	141.50	1	11,102	0.01%
2018/07/11	20	130.75	14	132.89	129.00	6	11,253	0.05%
2018/07/10	23	134.91	26	133.06	137.00	-3	11,309	-0.03%
2018/07/09	33	130.03	7	130.57	127.00	26	11,156	0.23%
2018/07/06	20	127.08	19	128.47	124.00	1	11,024	0.01%
2018/07/05	12	134.25	12	135.00	127.00	0	10,757	0.00%
2018/07/04	11	133.73	15	132.63	135.50	-4	10,634	-0.04%
2018/07/03	21	135.90	28	136.88	135.00	-7	10,392	-0.07%
2018/07/02	2	127.00	10	129.30	130.00	-8	9,974	-0.08%
2018/06/29	3	118.67	8	119.63	118.50	-5	9,761	-0.05%
2018/06/28	8	116.38	10	116.75	113.50	-2	9,638	-0.02%
2018/06/27	0	0.00	4	113.25	113.50	-4	9,556	-0.04%
2018/06/26	2	102.00	0	0.00	108.50	2	9,576	0.02%
2018/06/22	4	97.50	1	98.40	99.00	3	9,813	0.03%
2018/06/21	3	99.70	0	0.00	98.40	3	9,867	0.03%
2018/06/20	6	97.70	0	0.00	98.00	6	10,072	0.06%
2018/06/15	0	0.00	1	110.50	111.00	-1	10,374	-0.01%
2018/06/14	13	111.50	1	104.00	111.50	12	10,494	0.11%
2018/06/13	1	106.00	4	107.25	106.00	-3	10,469	-0.03%
2018/06/12	28	122.04	26	119.81	117.50	2	10,462	0.02%
2018/06/11	24	118.35	17	119.03	121.50	7	10,078	0.07%
2018/06/08	16	105.75	22	108.89	110.50	-6	9,620	-0.06%
2018/06/07	3	98.17	3	99.17	100.50	0	9,151	0.00%
2018/06/06	2	87.65	7	88.74	91.40	-5	9,048	-0.06%
2018/06/05	7	83.71	6	82.52	83.10	1	8,885	0.01%
2018/06/04	4	83.70	9	84.19	83.80	-5	8,791	-0.06%
2018/06/01	7	82.01	5	82.08	81.60	2	8,678	0.02%
2018/05/31	9	82.96	6	85.68	80.50	3	8,610	0.03%
2018/05/30	16	85.38	6	83.60	82.90	10	8,463	0.12%
2018/05/29	30	89.30	29	88.36	87.50	1	8,294	0.01%
2018/05/28	12	86.23	14	86.53	88.30	-2	8,104	-0.02%
2018/05/25	2	83.20	56	81.68	83.20	-54	7,759	-0.70%
2018/05/24	1	78.00	42	78.16	77.80	-41	7,697	-0.53%
2018/05/23	8	74.64	1	76.40	76.00	7	7,684	0.09%
2018/05/22	30	83.00	11.1	82.15	81.00	19	7,632	0.25%
2018/05/21	6	74.40	16	74.04	79.20	-10	7,568	-0.13%
2018/05/18	29	70.97	23	71.95	72.00	6	7,525	0.08%
2018/05/17	42	73.20	2	76.00	71.60	40	7,472	0.54%
2018/05/16	31	81.94	19.9	80.33	79.50	11.1	7,454	0.15%
2018/05/15	60	80.99	8	83.13	83.00	52	7,414	0.70%
2018/05/14	4	82.80	14	82.60	82.50	-10	7,340	-0.14%
2018/05/11	33	83.44	30	83.88	78.10	3	7,240	0.04%
2018/05/10	13	81.39	6	78.63	81.90	7	6,556	0.11%
2018/05/09	49	73.75	8	72.20	74.50	41	6,089	0.67%
2018/05/08	9	66.92	8	66.75	67.80	1	5,792	0.02%
2018/05/07	1	61.90	19	62.43	64.90	-18	5,424	-0.33%
2018/05/04	2	59.40	5	59.36	59.00	-3	5,194	-0.06%
2018/05/03	36	58.10	123	56.44	58.30	-87	5,012	-1.74%	大賣/
2018/05/02	2	56.75	18	57.18	58.10	-16	4,902	-0.33%
2018/04/30	2	53.55	1	53.10	53.10	1	4,896	0.02%
2018/04/27	5	53.72	4	53.93	55.60	1	4,914	0.02%
2018/04/26	2	52.50	0	0.00	51.00	2	4,957	0.04%
2018/04/25	3	52.97	3	52.63	52.40	0	4,934	0.00%
2018/04/24	1	54.30	2	54.90	53.80	-1	4,885	-0.02%
2018/04/23	17	58.55	6	58.93	58.00	11	4,803	0.23%
2018/04/20	14	57.64	9	57.60	57.10	5	4,745	0.11%
2018/04/19	5	60.22	6.7	60.57	58.60	-1.7	4,687	-0.04%
2018/04/18	16	57.23	27	57.27	57.80	-11	4,472	-0.25%
2018/04/17	22	58.71	2	58.70	56.70	20	4,396	0.45%
2018/04/16	13	55.49	19	56.17	58.00	-6	4,006	-0.15%
2018/04/13	6	53.33	0	0.00	52.80	6	3,838	0.16%
2018/04/12	3	53.13	4	54.08	52.80	-1	3,967	-0.03%
2018/04/11	2	54.00	7	52.83	52.50	-5	4,005	-0.12%
2018/04/10	3	53.00	6.7	54.63	53.40	-3.7	4,108	-0.09%
2018/04/09	2	51.20	3	51.80	51.00	-1	4,150	-0.02%
2018/04/02	7	51.94	0	0.00	51.20	7	4,176	0.17%
2018/03/31	3	51.07	3	50.93	51.00	0	4,171	0.00%
2018/03/30	6	52.88	8	52.90	51.60	-2	4,201	-0.05%
2018/03/29	2	53.45	2	54.00	52.80	0	4,121	0.00%
2018/03/28	25	53.58	6	53.37	52.80	19	4,244	0.45%
2018/03/27	34	52.82	21	52.36	54.70	13	4,394	0.30%
2018/03/26	7	50.46	7	50.47	50.00	0	4,284	0.00%
2018/03/23	47	51.07	58	51.46	50.40	-11	4,280	-0.26%
2018/03/22	15	50.72	11	52.90	51.00	4	4,205	0.10%
2018/03/21	17	47.60	12	46.65	48.10	5	4,166	0.12%
2018/03/20	15	46.18	23	45.47	45.05	-8	4,033	-0.20%
2018/03/19	2	44.25	3	44.48	44.90	-1	3,944	-0.03%
2018/03/16	4	44.69	2	44.55	44.30	2	3,940	0.05%
2018/03/15	6	44.05	31	45.22	45.50	-25	3,915	-0.64%
2018/03/14	4	42.98	14	42.67	42.75	-10	3,848	-0.26%
2018/03/13	2	42.45	1	42.70	42.60	1	3,873	0.03%
2018/03/12	2	42.80	0	0.00	42.70	2	3,876	0.05%
2018/03/09	1	43.40	1	42.80	42.50	0	3,900	0.00%
2018/03/08	7	42.76	7	42.93	43.20	0	3,919	0.00%
2018/03/07	3	43.07	2	42.85	42.70	1	3,925	0.03%
2018/03/06	3	43.42	3	43.05	42.75	0	3,992	0.00%
2018/03/05	7	44.09	14	44.70	43.65	-7	4,016	-0.17%
2018/03/02	7	43.29	11	43.48	43.65	-4	4,049	-0.10%
2018/03/01	1	42.40	5	43.14	43.30	-4	4,194	-0.10%
2018/02/27	4	42.88	3	42.78	42.90	1	4,388	0.02%
2018/02/26	8	43.56	3	43.67	43.50	5	4,529	0.11%
2018/02/23	4	44.30	3	44.63	43.15	1	4,519	0.02%
2018/02/22	2	43.70	3	43.73	43.85	-1	4,563	-0.02%
2018/02/21	1	43.00	1	43.70	44.00	0	4,575	0.00%
2018/02/09	5	39.42	4	39.78	40.50	1	4,606	0.02%
2018/02/08	2	38.58	2	39.05	41.60	0	4,675	0.00%
2018/02/07	12	42.66	5	43.09	42.00	7	4,637	0.15%
2018/02/06	36	41.56	11	42.34	40.30	25	4,610	0.54%
2018/02/05	11	43.03	1	44.30	44.70	10	4,547	0.22%
2018/02/02	5	45.08	11.7	45.11	45.10	-6.7	4,535	-0.15%
2018/02/01	1	44.95	0	0.00	44.30	1	4,498	0.02%
2018/01/31	3	44.00	3	44.05	44.00	0	4,489	0.00%
2018/01/30	3	43.93	5	44.10	43.90	-2	4,491	-0.04%
2018/01/29	3	44.50	0	0.00	44.95	3	4,479	0.07%
2018/01/26	6	43.82	2	43.45	43.30	4	4,482	0.09%
2018/01/25	3	45.67	0	0.00	44.30	3	4,479	0.07%
2018/01/24	10	45.88	6	45.85	45.75	4	4,462	0.09%
2018/01/23	2	45.20	11	44.94	44.95	-9	4,327	-0.21%
2018/01/22	10.7	43.95	18	44.49	45.95	-7.3	4,281	-0.17%
2018/01/19	8	42.54	5	42.49	43.80	3	4,164	0.07%
2018/01/18	9	41.77	6	42.06	41.60	3	4,152	0.07%
2018/01/17	23	41.68	0	0.00	41.45	23	4,178	0.55%
2018/01/16	3	42.13	4	42.26	42.40	-1	4,167	-0.02%
2018/01/15	2	41.60	21	42.59	41.35	-19	4,170	-0.46%
2018/01/12	0	0.00	11	42.54	42.40	-11	4,154	-0.26%
2018/01/11	1	43.00	3	42.53	42.50	-2	4,154	-0.05%
2018/01/10	3	42.65	1	42.95	42.95	2	4,151	0.05%
2018/01/09	3	42.63	3	43.27	43.80	0	4,210	0.00%
2018/01/08	2	44.68	17.2	44.93	44.70	-15.2	4,152	-0.36%
2018/01/05	4	42.26	167	42.30	43.40	-163	4,013	-4.06%	大賣/鉅額交易
2018/01/04	3	41.63	29	41.58	41.55	-26	3,936	-0.66%
2018/01/03	27	40.87	27	40.55	40.85	0	3,841	0.00%
2018/01/02	3	38.15	1	38.50	38.65	2	3,734	0.05%