信昌電 (6173)-元大-汐止券商分點個股進出

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
44.15
漲跌
▲0.65
漲幅
+1.49%
成交量
291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

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/26	0	0.00	5	43.42	43.50	-5	546	-0.91%
2024/04/19	3	42.50	0	0.00	42.95	3	650	0.46%
2024/04/16	0	0.00	5	43.80	43.40	-5	645	-0.78%
2024/04/15	30	45.70	0	0.00	45.30	30	642	4.67%
2024/04/12	0	0.00	5	46.17	46.05	-5	649	-0.77%
2024/04/11	60	46.20	0	0.00	45.95	60	649	9.24%
2024/04/10	0.2	47.25	2	46.65	46.60	-1.8	650	-0.28%
2024/04/08	4	47.88	2	47.45	47.20	2	648	0.31%
2024/04/03	0	0.00	1	46.85	46.65	-1	628	-0.16%
2024/04/02	5	47.70	0	0.00	47.30	5	628	0.80%
2024/04/01	0	0.00	100	47.01	47.75	-100	612	-16.34%
2024/03/29	40	45.40	0	0.00	45.40	40	559	7.14%
2024/03/26	1	45.30	1	45.10	44.85	0	548	0.00%
2024/03/22	0	44.65	0	0.00	44.90	0	572	0.00%
2024/03/21	0	0.00	1	45.40	45.10	-1	581	-0.17%
2024/03/20	1	45.40	3	45.35	45.10	-2	610	-0.33%
2024/03/07	61	45.50	0	0.00	45.40	61	765	7.97%
2024/03/06	3	46.45	0	0.00	46.50	3	790	0.38%
2024/03/05	5	45.70	0	0.00	46.10	5	871	0.57%
2024/03/01	3	46.50	0	0.00	46.50	3	1,243	0.24%
2024/02/29	2	46.65	0	0.00	46.70	2	1,283	0.16%
2024/02/20	1	47.05	0	0.00	46.40	1	1,375	0.07%
2024/01/22	1	46.55	0	0.00	46.45	1	1,610	0.06%
2024/01/19	1	46.80	0	0.00	46.85	1	1,606	0.06%
2024/01/18	1	46.65	1	46.85	47.60	0	1,585	0.00%
2024/01/17	0	0.00	2	47.05	46.50	-2	1,555	-0.13%
2024/01/16	3	45.93	0	0.00	45.80	3	1,519	0.20%
2024/01/10	0	0.00	1	45.95	45.65	-1	1,519	-0.07%
2024/01/04	1	47.50	0	0.00	46.90	1	1,513	0.07%
2023/12/26	3	48.95	1	48.95	48.95	2	1,500	0.13%
2023/12/22	0	0.00	2	48.95	48.90	-2	1,501	-0.13%
2023/12/20	0	0.00	3	49.45	49.45	-3	1,499	-0.20%
2023/12/19	1	49.05	0	0.00	49.45	1	1,497	0.07%
2023/12/18	5	51.26	0	0.00	50.60	5	1,478	0.34%
2023/12/15	0	0.00	3	52.20	52.00	-3	1,487	-0.20%
2023/12/14	6	52.35	0	0.00	52.60	6	1,471	0.41%
2023/12/13	0.1	51.10	0	0.00	50.80	0.1	1,446	0.01%
2023/12/12	2.3	51.14	2	51.50	50.80	0.3	1,445	0.02%
2023/12/11	1	52.40	1	51.80	51.80	0	1,438	0.00%
2023/12/08	0.2	51.78	3	51.63	51.70	-2.8	1,428	-0.20%
2023/12/07	9.2	52.76	4	51.93	51.90	5.2	1,423	0.37%
2023/12/06	2.2	51.76	0	0.00	51.90	2.2	1,407	0.16%
2023/12/05	0	0.00	2	52.90	52.10	-2	1,405	-0.14%
2023/12/04	5	53.94	2	54.10	53.00	3	1,415	0.21%
2023/12/01	1	54.50	2	54.60	54.60	-1	1,404	-0.07%
2023/11/30	6	54.60	0	0.00	54.50	6	1,446	0.41%
2023/11/29	2	54.75	10	54.93	54.80	-8	1,577	-0.51%
2023/11/28	4	51.33	7	51.26	52.50	-3	1,449	-0.21%
2023/11/27	8	48.78	6	49.33	49.00	2	1,337	0.15%
2023/11/24	2	49.40	7	49.02	48.55	-5	1,305	-0.38%
2023/11/22	2	47.10	0	0.00	47.15	2	1,265	0.16%
2023/11/21	8	46.68	0	0.00	46.70	8	1,290	0.62%
2023/11/15	1	45.65	0	0.00	45.60	1	1,304	0.08%
2023/11/14	2	45.50	0	0.00	45.35	2	1,317	0.15%
2023/11/13	0	0.00	1	45.90	45.75	-1	1,326	-0.08%
2023/11/10	0	0.00	3	46.57	46.35	-3	1,326	-0.23%
2023/11/09	0	0.00	2	47.30	47.30	-2	1,330	-0.15%
2023/11/08	2	48.33	7	48.59	48.30	-5	1,325	-0.38%
2023/11/07	5	48.62	2	48.83	48.05	3	1,311	0.23%
2023/11/06	1	47.90	6	48.45	48.40	-5	1,283	-0.39%
2023/11/03	5	48.20	5	48.25	48.10	0	1,258	0.00%
2023/11/02	1	48.00	4	46.39	46.85	-3	1,214	-0.25%
2023/11/01	8	46.21	6	46.43	45.75	2	1,159	0.17%
2023/10/30	0	0.00	1	45.40	45.00	-1	1,085	-0.09%
2023/10/26	1	44.35	0	0.00	44.20	1	1,088	0.09%
2023/10/25	3	45.50	3	45.88	45.35	0	1,090	0.00%
2023/10/24	5	45.29	0	0.00	45.65	5	1,089	0.46%
2023/10/23	1	43.90	0	0.00	43.90	1	1,088	0.09%
2023/10/20	10	43.28	0	0.00	43.50	10	1,092	0.92%
2023/10/18	5	44.00	0	0.00	43.60	5	1,101	0.45%
2023/10/17	5	45.35	0	0.00	44.70	5	1,102	0.45%
2023/10/12	0	0.00	1	45.65	45.50	-1	1,132	-0.09%
2023/10/05	1	45.00	0	0.00	44.85	1	1,140	0.09%
2023/09/14	0	0.00	0.1	49.40	49.35	-0.1	1,138	-0.01%
2023/09/12	1	48.70	0	0.00	48.70	1	1,173	0.09%
2023/09/11	1	49.95	2	49.15	48.10	-1	1,207	-0.08%
2023/09/08	0	0.00	0.2	50.00	49.75	-0.2	1,202	-0.02%
2023/09/07	0	0.00	2	50.50	50.20	-2	1,190	-0.17%
2023/09/06	1	51.20	0	0.00	51.10	1	1,165	0.09%
2023/09/05	2	53.05	3	52.13	52.10	-1	1,139	-0.09%
2023/09/04	3	52.57	6	52.80	51.80	-3	1,068	-0.28%
2023/09/01	2	49.65	10	50.30	51.10	-8	852	-0.94%
2023/08/31	0	0.00	1	47.25	47.25	-1	722	-0.14%
2023/08/30	0	0.00	28	46.50	46.50	-28	726	-3.85%
2023/08/29	0	0.00	1	46.30	46.15	-1	732	-0.14%
2023/08/28	9	45.72	3	46.18	45.55	6	721	0.83%
2023/08/25	21	45.79	1	45.70	45.05	20	673	2.97%
2023/08/18	2	43.70	5	43.60	43.85	-3	634	-0.47%
2023/08/17	0	0.00	5	43.70	43.70	-5	623	-0.80%
2023/08/14	1	41.40	1	41.55	41.40	0	626	0.00%
2023/08/11	0	0.00	1	41.40	41.40	-1	627	-0.16%
2023/07/31	1	41.00	0	0.00	40.50	1	855	0.12%
2023/07/20	2	41.68	2	42.00	41.90	0	823	0.00%
2023/07/18	10.3	44.83	10	43.80	43.75	0.3	809	0.04%
2023/07/17	0	0.00	0	44.15	44.50	0	799	0.00%
2023/07/05	1	44.85	0	0.00	44.30	1	823	0.12%
2023/06/20	0	0.00	4	43.00	43.00	-4	779	-0.51%
2023/06/19	4	43.56	0	0.00	43.50	4	775	0.52%
2023/06/16	8	44.47	3	44.20	43.95	5	773	0.65%
2023/06/15	3	43.88	5	44.21	44.85	-2	731	-0.27%
2023/06/13	1	41.70	0	0.00	41.75	1	683	0.15%
2023/06/12	1	41.80	0	0.00	41.55	1	685	0.15%
2023/06/06	1	43.95	0	0.00	42.90	1	693	0.14%
2023/06/05	2	44.30	0	0.00	44.00	2	692	0.29%
2023/06/02	6	43.50	0	0.00	44.00	6	679	0.88%
2023/05/23	1	43.05	1	43.30	43.05	0	703	0.00%
2023/05/22	6	42.97	1	43.05	43.20	5	718	0.70%
2023/05/19	1	43.00	0	0.00	42.55	1	771	0.13%
2023/05/16	0	0.00	3	41.25	42.00	-3	797	-0.38%
2023/05/15	0.2	40.85	0	0.00	40.60	0.2	787	0.03%
2023/05/11	0.1	41.15	1	42.05	41.10	-0.9	780	-0.12%
2023/05/09	0	0.00	5	42.56	42.45	-5	755	-0.66%
2023/05/08	22	43.92	8	43.97	43.50	14	725	1.93%
2023/05/05	1	41.95	11.1	42.00	42.00	-10.1	618	-1.64%
2023/05/04	1	38.15	1.9	38.14	38.20	-0.9	609	-0.14%
2023/05/02	1	38.75	0	0.00	38.70	1	640	0.16%
2023/04/28	1	38.65	0	0.00	38.80	1	642	0.16%
2023/04/19	0	40.80	0	0.00	40.40	0	630	0.00%
2023/04/13	0	0.00	2	41.95	41.25	-2	614	-0.33%
2023/04/10	2	40.78	0	0.00	40.35	2	567	0.35%
2023/04/07	12	39.43	0	0.00	39.55	12	543	2.21%
2023/03/31	0	0.00	1	39.40	39.45	-1	540	-0.18%
2023/03/24	1	39.60	0	0.00	39.55	1	544	0.18%
2023/03/20	1	38.95	0	0.00	38.85	1	548	0.18%
2023/03/17	0	0.00	5	38.49	39.35	-5	548	-0.91%
2023/03/16	0	0.00	4	38.50	38.10	-4	554	-0.72%
2023/03/06	0	0.00	2	42.18	42.50	-2	526	-0.38%
2023/02/24	0	0.00	6	42.82	42.85	-6	498	-1.20%
2023/02/22	0	0.00	1	42.35	42.55	-1	473	-0.21%
2023/02/20	2	42.78	47	42.58	43.05	-45	457	-9.84%
2023/02/17	4	41.54	2	42.70	43.00	2	439	0.46%
2023/02/16	43	41.00	1	41.30	41.05	42	379	11.08%
2023/02/15	1	38.75	0	0.00	38.30	1	331	0.30%
2023/02/14	0	0.00	4	38.95	39.00	-4	329	-1.22%
2023/02/08	0	0.00	1	39.20	38.55	-1	328	-0.30%
2023/02/02	0	0.00	1	39.25	38.90	-1	331	-0.30%
2023/02/01	0	0.00	4	37.86	38.40	-4	311	-1.29%
2023/01/31	0	0.00	1	35.60	36.30	-1	288	-0.35%
2023/01/30	0	0.00	2	34.60	34.45	-2	281	-0.71%
2023/01/09	0	0.00	1	35.05	35.20	-1	285	-0.35%
2022/12/23	1	34.45	0	0.00	34.45	1	295	0.34%
2022/12/21	0	0.00	1	34.95	34.85	-1	298	-0.33%
2022/12/20	1	33.85	0	0.00	33.85	1	294	0.34%
2022/12/15	1	36.00	0	0.00	36.00	1	295	0.34%
2022/12/14	0	0.00	3	35.77	36.40	-3	292	-1.02%
2022/12/12	1	35.00	1	35.35	35.50	0	287	0.00%
2022/12/05	5	37.40	0	0.00	37.35	5	280	1.78%
2022/12/02	0	0.00	9	37.00	37.05	-9	279	-3.22%
2022/11/30	0	0.00	1	35.50	35.55	-1	269	-0.37%
2022/11/25	1	34.65	0	0.00	34.60	1	275	0.36%
2022/11/21	1	35.35	0	0.00	35.10	1	279	0.36%
2022/11/09	0	0.00	2	34.05	34.00	-2	282	-0.71%
2022/11/04	2	32.60	0	0.00	32.80	2	274	0.73%
2022/10/31	0	0.00	3	31.88	31.00	-3	250	-1.20%
2022/10/03	9	36.00	0	0.00	36.00	9	267	3.37%
2022/09/28	4	35.95	0	0.00	35.35	4	274	1.46%
2022/09/26	2	37.40	0	0.00	37.55	2	281	0.71%
2022/09/19	2	40.05	0	0.00	40.05	2	294	0.68%
2022/09/13	0	0.00	4	41.88	41.60	-4	298	-1.34%
2022/09/12	0	0.00	14	41.47	41.50	-14	299	-4.67%
2022/08/31	0	0.00	2	41.33	41.45	-2	308	-0.65%
2022/08/25	0	0.00	6	40.62	40.90	-6	304	-1.97%
2022/08/04	0	0.00	1	36.65	37.30	-1	291	-0.34%
2022/07/22	1	40.80	0	0.00	40.40	1	306	0.33%
2022/07/20	0	0.00	1	39.85	39.50	-1	307	-0.33%
2022/07/18	1	39.10	0	0.00	39.25	1	307	0.33%
2022/07/13	0	0.00	1	36.80	36.60	-1	295	-0.34%
2022/07/12	1	35.70	0	0.00	36.35	1	292	0.34%
2022/07/01	3	39.45	0	0.00	37.65	3	268	1.12%
2022/06/20	6	42.65	0	0.00	42.00	6	260	2.30%
2022/06/17	5	43.47	0	0.00	43.75	5	256	1.95%
2022/06/16	2	45.20	0	0.00	45.00	2	252	0.79%
2022/06/14	1	45.60	0	0.00	45.80	1	255	0.39%
2022/06/13	3	47.10	0	0.00	46.60	3	252	1.19%
2022/06/10	5	49.05	1	49.30	48.95	4	248	1.61%
2022/06/07	1	50.80	0	0.00	50.00	1	251	0.40%
2022/06/01	1	49.80	1	50.10	50.30	0	267	0.00%
2022/05/31	1	49.65	0	0.00	49.80	1	268	0.37%
2022/05/30	0	0.00	2	49.30	49.85	-2	271	-0.74%
2022/05/24	0	0.00	4	47.70	47.60	-4	283	-1.41%
2022/05/09	1	49.00	0	0.00	48.00	1	336	0.30%
2022/04/27	0	48.90	0	0.00	49.10	0	348	0.00%
2022/03/25	0	0.00	4	56.10	55.60	-4	715	-0.56%
2022/03/23	1	56.00	0	0.00	56.10	1	717	0.14%
2022/03/10	0	0.00	2	55.00	54.80	-2	756	-0.26%
2022/02/18	0	0.00	2	58.05	57.90	-2	1,185	-0.17%
2022/02/17	1	58.60	0	0.00	57.60	1	1,208	0.08%
2022/02/16	0	0.00	1	57.30	57.90	-1	1,210	-0.08%
2022/02/07	0	0.00	2	56.30	56.30	-2	1,410	-0.14%
2022/01/25	2	54.35	0	0.00	54.30	2	1,503	0.13%
2022/01/19	1	57.00	1	56.90	56.90	0	1,518	0.00%
2022/01/18	1	58.10	3	58.40	57.40	-2	1,519	-0.13%
2022/01/17	0	0.00	1	56.20	57.20	-1	1,509	-0.07%
2022/01/14	2	55.40	0	0.00	55.80	2	1,507	0.13%
2022/01/13	2	56.90	0	0.00	56.80	2	1,500	0.13%
2022/01/12	2	56.25	3	56.53	56.50	-1	1,500	-0.07%
2022/01/11	3	57.27	1	57.70	57.40	2	1,491	0.13%
2022/01/10	5	58.66	2	58.70	58.40	3	1,478	0.20%
2022/01/07	4	59.80	0	0.00	59.20	4	1,465	0.27%
2022/01/06	3	61.77	0	0.00	61.70	3	1,436	0.21%
2022/01/05	2	63.80	0	0.00	63.80	2	1,418	0.14%
2022/01/04	1	64.00	9	63.80	65.00	-8	1,372	-0.58%
2022/01/03	0	0.00	2	60.95	62.00	-2	1,237	-0.16%
2021/12/30	1	60.80	1	60.90	60.70	0	1,211	0.00%
2021/12/29	0	0.00	2	60.50	60.60	-2	1,212	-0.16%
2021/12/27	2	60.70	0	0.00	60.80	2	1,231	0.16%
2021/12/24	1	60.70	0	0.00	60.00	1	1,239	0.08%
2021/12/21	1	60.00	1	60.10	60.30	0	1,249	0.00%
2021/12/17	2	59.30	2	59.80	59.20	0	1,251	0.00%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/15	1	60.00	1	60.10	59.60	0	1,253	0.00%
2021/12/14	1	59.00	0	0.00	58.80	1	1,251	0.08%
2021/12/09	0	0.00	2	60.80	60.70	-2	1,248	-0.16%
2021/12/08	1	60.70	0	0.00	60.50	1	1,248	0.08%
2021/12/07	6	61.38	2	61.00	61.20	4	1,242	0.32%
2021/12/06	0	0.00	1	61.80	61.90	-1	1,235	-0.08%
2021/12/03	1	62.40	7	62.50	62.20	-6	1,241	-0.48%
2021/12/02	8	61.78	0	0.00	61.80	8	1,243	0.64%
2021/12/01	0	0.00	1	62.60	62.80	-1	1,240	-0.08%
2021/11/30	0	0.00	2	62.40	61.60	-2	1,238	-0.16%
2021/11/26	0	0.00	2	61.85	61.10	-2	1,223	-0.16%
2021/11/25	6	63.10	0	0.00	63.00	6	1,203	0.50%
2021/11/24	1	64.20	1	63.90	63.50	0	1,184	0.00%
2021/11/23	6	63.62	5	63.66	63.00	1	1,170	0.09%
2021/11/22	1	63.00	28	62.93	62.90	-27	1,099	-2.46%
2021/11/19	4	62.70	3.1	62.39	62.80	0.9	1,081	0.08%
2021/11/18	41.2	62.96	7	62.71	63.00	34.2	1,053	3.24%
2021/11/17	3	60.97	3	61.23	61.10	0	959	0.00%
2021/11/16	2.1	59.40	1.1	59.89	59.50	1	923	0.11%
2021/11/11	0	0.00	7	58.80	58.60	-7	961	-0.73%
2021/11/10	1	58.60	2	58.10	58.30	-1	976	-0.10%
2021/11/09	0	0.00	1	58.50	58.20	-1	999	-0.10%
2021/11/08	4.1	57.70	3	58.73	57.60	1.1	992	0.11%
2021/11/04	23.1	59.93	29	59.87	60.20	-6	994	-0.60%
2021/11/03	14	57.69	4	57.25	58.50	10	913	1.09%
2021/11/02	0	0.00	1	53.20	53.20	-1	846	-0.12%
2021/10/29	0	0.00	3	54.50	54.20	-3	874	-0.34%
2021/10/27	2	53.60	0	0.00	54.20	2	901	0.22%
2021/10/26	2	53.55	0	0.00	53.50	2	930	0.21%
2021/10/20	0	0.00	1	53.40	53.00	-1	1,281	-0.08%
2021/10/13	1	51.00	10	50.95	50.40	-9	2,287	-0.39%
2021/10/08	1	53.00	1	53.50	53.20	0	2,434	0.00%
2021/10/06	3	51.43	0	0.00	51.00	3	2,799	0.11%
2021/10/05	3	52.20	0	0.00	52.70	3	2,864	0.10%
2021/10/04	0	0.00	2	52.55	51.30	-2	2,966	-0.07%
2021/10/01	3	53.77	0	0.00	53.10	3	3,071	0.10%
2021/09/30	0	0.00	2	55.30	55.50	-2	3,384	-0.06%
2021/09/29	1	55.20	0	0.00	55.00	1	3,480	0.03%
2021/09/23	0	0.00	5	56.70	56.50	-5	3,648	-0.14%
2021/09/10	0	0.00	10	58.50	58.80	-10	3,796	-0.26%
2021/09/08	1	58.40	0	0.00	58.00	1	3,930	0.03%
2021/09/07	0	0.00	1	58.30	59.00	-1	3,946	-0.03%
2021/09/06	4	59.38	0	0.00	58.40	4	3,978	0.10%
2021/09/02	0	0.00	1	60.30	60.30	-1	3,981	-0.03%
2021/09/01	1	61.00	0	0.00	61.60	1	3,991	0.03%
2021/08/26	0	0.00	1	59.80	59.90	-1	4,001	-0.02%
2021/08/24	2	58.80	0	0.00	58.40	2	4,012	0.05%
2021/08/23	0	0.00	10	59.20	59.30	-10	4,022	-0.25%
2021/08/20	4	57.18	0	0.00	57.20	4	4,038	0.10%
2021/08/19	30	58.60	1	57.30	56.60	29	4,035	0.72%
2021/08/18	1	58.20	2	57.60	60.00	-1	4,028	-0.02%
2021/08/17	2	59.80	0	0.00	57.70	2	4,060	0.05%
2021/08/16	0	0.00	8	61.10	59.70	-8	4,066	-0.20%
2021/08/13	1	62.30	12	61.98	61.50	-11	4,077	-0.27%
2021/08/10	0	0.00	1	66.50	64.70	-1	4,126	-0.02%
2021/08/09	1	67.20	2	67.50	66.10	-1	4,149	-0.02%
2021/08/06	1	69.20	1	68.80	68.50	0	4,176	0.00%
2021/08/05	2	69.70	0	0.00	69.30	2	4,188	0.05%
2021/08/04	4	68.80	0	0.00	68.70	4	4,234	0.09%
2021/08/03	20	69.60	0	0.00	69.10	20	4,274	0.47%
2021/08/02	0	0.00	3	67.93	68.70	-3	4,283	-0.07%
2021/07/30	2	69.55	0	0.00	67.80	2	4,328	0.05%
2021/07/29	2	69.10	2	68.80	68.50	0	4,329	0.00%
2021/07/28	1	68.00	8	69.31	68.50	-7	4,320	-0.16%
2021/07/27	6	74.63	1	73.70	73.40	5	4,285	0.12%
2021/07/26	4	75.90	4	76.28	75.90	0	4,256	0.00%
2021/07/23	29	76.52	15	76.63	74.30	14	4,235	0.33%
2021/07/22	9	79.63	74	79.32	79.20	-65	4,227	-1.54%
2021/07/21	36	74.45	6	74.22	73.10	30	3,804	0.79%
2021/07/20	18	73.94	1	74.80	73.30	17	3,772	0.45%
2021/07/19	38	75.76	11	75.55	76.00	27	3,730	0.72%
2021/07/16	0	0.00	5	73.84	73.90	-5	3,668	-0.14%
2021/07/15	5	73.46	3	72.23	72.20	2	3,629	0.06%
2021/07/14	9	73.04	10	72.94	72.80	-1	3,654	-0.03%
2021/07/13	8	75.19	73	74.73	74.30	-65	3,585	-1.81%
2021/07/12	4	72.45	9	72.54	72.70	-5	3,359	-0.15%
2021/07/09	69	72.36	8	73.18	72.20	61	3,319	1.84%
2021/07/08	11	71.95	7	71.99	71.80	4	3,293	0.12%
2021/07/07	39.1	71.45	29	71.28	71.60	10.1	3,311	0.31%
2021/07/06	4	68.23	7	68.70	68.90	-3	3,143	-0.10%
2021/07/05	5	66.80	10	66.75	66.70	-5	3,269	-0.15%
2021/07/02	1	65.60	1	65.80	65.60	0	3,549	0.00%
2021/07/01	10	66.92	4	67.15	65.70	6	3,642	0.16%
2021/06/30	10	66.78	11	67.57	69.00	-1	3,678	-0.03%
2021/06/29	0	0.00	7	66.20	65.10	-7	3,644	-0.19%
2021/06/28	1	64.70	1	64.90	64.90	0	3,595	0.00%
2021/06/24	1	64.00	1	64.20	64.10	0	3,674	0.00%
2021/06/22	0	0.00	1	62.60	62.60	-1	3,713	-0.03%
2021/06/21	7	62.77	2	63.25	62.60	5	3,716	0.13%
2021/06/18	2	65.80	2	66.00	65.30	0	3,751	0.00%
2021/06/17	3	65.60	1	64.50	66.80	2	3,826	0.05%
2021/06/16	0	0.00	1	63.80	63.70	-1	3,748	-0.03%
2021/06/15	1	64.00	3	63.23	63.40	-2	3,738	-0.05%
2021/06/11	2	61.75	1	61.50	61.50	1	3,713	0.03%
2021/06/10	0	0.00	2	62.00	62.00	-2	3,757	-0.05%
2021/06/09	3	61.50	3	61.60	61.40	0	3,761	0.00%
2021/06/08	0	0.00	2	61.05	61.60	-2	3,768	-0.05%
2021/06/07	1	60.80	1	59.40	60.40	0	3,826	0.00%
2021/06/04	2	60.40	0	0.00	60.40	2	3,827	0.05%
2021/06/03	0	0.00	2	61.40	61.40	-2	3,851	-0.05%
2021/06/02	0	0.00	11	61.99	61.00	-11	3,858	-0.29%
2021/06/01	2	62.30	0	0.00	62.50	2	3,853	0.05%
2021/05/28	1	61.50	1	61.50	61.40	0	3,872	0.00%
2021/05/27	1	60.90	1	60.30	60.40	0	3,865	0.00%
2021/05/26	1.1	60.61	0	0.00	60.80	1.1	3,871	0.03%
2021/05/25	5	59.44	3	60.90	61.10	2	3,874	0.05%
2021/05/21	1	58.70	0	0.00	58.70	1	3,914	0.03%
2021/05/20	1	58.80	2	58.00	57.50	-1	4,001	-0.02%
2021/05/19	2	57.50	0	0.00	58.40	2	4,066	0.05%
2021/05/18	1	53.60	0	0.00	56.70	1	4,058	0.02%
2021/05/17	3	51.80	1	52.60	51.60	2	4,088	0.05%
2021/05/14	5	59.28	4	57.38	57.10	1	4,057	0.02%
2021/05/12	8	56.73	1	57.50	57.50	7	3,990	0.18%
2021/05/11	4	62.68	11	62.67	62.00	-7	3,935	-0.18%
2021/05/10	1	67.60	1	67.40	67.30	0	3,897	0.00%
2021/05/07	4	69.15	7	69.37	69.00	-3	3,889	-0.08%
2021/05/06	1	65.50	0	0.00	65.90	1	3,840	0.03%
2021/05/05	1	66.00	0	0.00	65.60	1	3,817	0.03%
2021/05/04	10	68.38	15	67.67	67.50	-5	3,813	-0.13%
2021/05/03	15	69.69	0	0.00	68.80	15	3,789	0.40%
2021/04/29	18	73.74	4	73.45	73.20	14	3,743	0.37%
2021/04/28	20	72.90	9	73.89	74.20	11	3,688	0.30%
2021/04/27	0	0.00	10	70.50	71.20	-10	3,497	-0.29%
2021/04/26	2	69.00	0	0.00	69.00	2	3,456	0.06%
2021/04/23	1	69.00	10	69.25	68.80	-9	3,462	-0.26%
2021/04/22	2	70.70	8	69.41	68.50	-6	3,473	-0.17%
2021/04/21	3	71.97	6	72.28	71.80	-3	3,441	-0.09%
2021/04/20	11	72.32	3	72.57	73.20	8	3,452	0.23%
2021/04/19	1	70.40	2	70.50	70.30	-1	3,435	-0.03%
2021/04/16	2	69.70	1	70.60	69.70	1	3,654	0.03%
2021/04/14	5	70.90	1	69.70	69.60	4	3,748	0.11%
2021/04/13	24	74.10	16	71.83	70.60	8	3,731	0.21%
2021/04/12	20	75.96	20	75.73	74.90	0	3,660	0.00%
2021/04/09	15	74.85	12	74.70	74.80	3	3,529	0.09%
2021/04/08	11	73.08	25.2	72.61	74.50	-14.2	3,342	-0.42%
2021/04/07	14.2	69.88	1	70.10	70.30	13.2	3,081	0.43%
2021/04/06	2	69.70	11	69.21	69.90	-9	3,078	-0.29%
2021/04/01	10	67.60	9	67.81	68.20	1	3,004	0.03%
2021/03/30	11	67.96	1	68.50	68.00	10	3,170	0.32%
2021/03/29	7	67.63	2	68.10	68.00	5	3,158	0.16%
2021/03/26	1	66.60	0	0.00	67.10	1	3,138	0.03%
2021/03/25	0	0.00	15	66.50	65.80	-15	3,161	-0.47%
2021/03/24	6	67.08	1	66.90	67.10	5	3,182	0.16%
2021/03/23	4	67.98	14	68.25	67.60	-10	3,249	-0.31%
2021/03/22	13	67.79	7	67.74	68.20	6	3,243	0.19%
2021/03/19	1	65.00	2	65.10	65.00	-1	3,258	-0.03%
2021/03/18	15	65.82	1	66.20	65.70	14	3,367	0.42%
2021/03/17	1	66.00	0	0.00	65.90	1	3,615	0.03%
2021/03/16	3	66.60	3	66.87	66.00	0	3,957	0.00%
2021/03/15	2	64.70	1	64.90	65.30	1	4,366	0.02%
2021/03/11	6	65.58	9	65.46	65.10	-3	4,451	-0.07%
2021/03/10	3	63.40	2	64.10	63.20	1	4,422	0.02%
2021/03/09	7	63.76	2	64.60	63.30	5	4,489	0.11%
2021/03/08	1	65.70	0	0.00	64.50	1	4,512	0.02%
2021/03/05	2	66.20	3	66.53	66.40	-1	4,685	-0.02%
2021/03/04	7	67.14	10	67.05	66.30	-3	4,720	-0.06%
2021/03/03	5	66.90	6	66.57	67.10	-1	4,717	-0.02%
2021/03/02	0	0.00	3	67.10	65.50	-3	4,733	-0.06%
2021/02/26	2	67.05	1	67.20	67.00	1	4,836	0.02%
2021/02/25	1	67.50	2	68.35	67.90	-1	4,996	-0.02%
2021/02/24	1	68.30	2	68.30	67.40	-1	5,040	-0.02%
2021/02/23	3	68.50	4	69.13	69.00	-1	5,273	-0.02%
2021/02/22	9	68.92	8	68.83	69.00	1	5,389	0.02%
2021/02/19	7	65.74	12	66.39	67.00	-5	5,353	-0.09%
2021/02/18	0	0.00	1	64.50	64.80	-1	5,343	-0.02%
2021/02/17	6	64.05	5	64.46	64.50	1	5,434	0.02%
2021/02/04	2	60.90	0	0.00	60.90	2	5,622	0.04%
2021/02/01	1	60.00	1	59.20	59.90	0	6,368	0.00%
2021/01/29	0	0.00	1	60.40	60.40	-1	6,507	-0.02%
2021/01/26	1	63.30	0	0.00	62.80	1	7,666	0.01%
2021/01/25	3	63.83	4	64.40	63.70	-1	7,649	-0.01%
2021/01/21	3	61.63	5	62.60	61.30	-2	7,605	-0.03%
2021/01/20	6	63.67	2	63.95	62.80	4	7,577	0.05%
2021/01/18	1	66.20	5	65.96	66.00	-4	7,539	-0.05%
2021/01/15	5	67.92	7	68.73	67.00	-2	7,514	-0.03%
2021/01/14	8	68.50	3	68.60	69.00	5	7,467	0.07%
2021/01/13	3	68.27	4	68.55	68.30	-1	7,433	-0.01%
2021/01/12	5	67.20	8	67.66	67.20	-3	7,388	-0.04%
2021/01/11	12	69.92	13	71.03	68.90	-1	7,324	-0.01%
2021/01/08	2	66.35	10	66.96	67.60	-8	7,102	-0.11%
2021/01/07	7	65.77	6	65.75	65.40	1	6,988	0.01%
2021/01/06	15	65.59	11	65.47	64.90	4	6,963	0.06%
2021/01/05	1	67.00	4	67.65	67.00	-3	6,910	-0.04%
2021/01/04	6	66.52	2	66.40	66.20	4	6,848	0.06%
2020/12/31	3	67.07	8	66.79	66.60	-5	6,834	-0.07%
2020/12/30	4	67.08	2	67.30	67.30	2	6,800	0.03%
2020/12/29	3	67.13	15	67.39	66.70	-12	6,763	-0.18%
2020/12/28	3	66.07	21	66.01	65.80	-18	6,659	-0.27%
2020/12/25	2	65.85	3	66.47	65.80	-1	6,631	-0.02%
2020/12/24	8	67.41	14	67.49	66.10	-6	6,638	-0.09%
2020/12/23	7	64.64	4	64.60	64.80	3	6,457	0.05%
2020/12/22	5	64.36	5	64.62	63.50	0	6,439	0.00%
2020/12/21	3	63.57	9	63.61	64.60	-6	6,415	-0.09%
2020/12/18	6	65.43	6	65.40	65.00	0	6,365	0.00%
2020/12/17	11	65.90	1	66.30	66.50	10	6,316	0.16%
2020/12/16	9	67.73	3	67.80	67.30	6	6,240	0.10%
2020/12/15	15	68.13	4	68.35	66.30	11	6,205	0.18%
2020/12/14	11	71.89	8	71.83	70.70	3	6,088	0.05%
2020/12/11	8	71.14	11	71.32	71.60	-3	6,031	-0.05%
2020/12/10	30	70.47	10	71.25	70.00	20	5,796	0.35%
2020/12/09	16	70.04	18	69.50	70.20	-2	5,449	-0.04%
2020/12/08	4	65.23	7	65.41	65.50	-3	4,990	-0.06%
2020/12/07	4	66.73	6	66.02	65.20	-2	4,955	-0.04%
2020/12/04	1	65.60	7	65.30	66.00	-6	4,874	-0.12%
2020/12/03	5	65.96	2	65.35	65.30	3	4,855	0.06%
2020/12/02	1	64.80	4	65.20	64.80	-3	4,781	-0.06%
2020/12/01	10	65.90	10	66.10	65.80	0	4,740	0.00%
2020/11/30	4	64.88	2	65.20	64.30	2	4,559	0.04%
2020/11/27	1	64.20	7	64.21	64.30	-6	4,527	-0.13%
2020/11/26	5	63.88	3	64.07	64.30	2	4,548	0.04%
2020/11/25	10	63.98	14	63.99	63.30	-4	4,518	-0.09%
2020/11/24	20	66.78	34	66.27	65.00	-14	4,402	-0.32%
2020/11/23	23	66.11	9	66.32	66.40	14	4,245	0.33%
2020/11/20	33	67.18	30	66.91	66.10	3	4,237	0.07%
2020/11/19	21	64.92	18	65.56	66.40	3	3,957	0.08%
2020/11/18	10	63.89	5	64.08	64.20	5	3,780	0.13%
2020/11/17	12	63.50	18	63.12	62.80	-6	3,707	-0.16%
2020/11/16	15	64.89	25	64.92	64.10	-10	3,670	-0.27%
2020/11/13	17	64.49	27	64.73	64.50	-10	3,596	-0.28%
2020/11/12	18	64.21	8	64.31	64.20	10	3,501	0.29%
2020/11/11	30	63.85	20	64.45	63.90	10	3,355	0.30%
2020/11/10	16	61.51	17	61.06	61.90	-1	2,916	-0.03%
2020/11/09	34	60.90	34	61.22	60.60	0	2,751	0.00%
2020/11/06	19	60.86	14	60.22	60.10	5	2,648	0.19%
2020/11/05	1	59.70	8	60.16	61.50	-7	2,593	-0.27%
2020/11/04	108	60.21	87	60.56	60.90	21	2,456	0.85%	大買/
2020/11/03	10	56.90	19	58.32	58.70	-9	1,875	-0.48%
2020/10/29	1	53.00	5	52.10	53.10	-4	1,875	-0.21%
2020/10/27	5	55.40	4	55.30	55.40	1	1,880	0.05%
2020/10/26	1	55.40	1	55.70	55.80	0	1,880	0.00%
2020/10/23	0	0.00	1	54.80	55.10	-1	1,865	-0.05%
2020/10/21	3	55.23	1	54.70	54.70	2	1,894	0.11%
2020/10/20	6	55.32	3	55.40	55.30	3	1,901	0.16%
2020/10/19	0	0.00	1	54.70	54.70	-1	1,894	-0.05%
2020/10/16	1	54.80	0	0.00	54.10	1	1,897	0.05%
2020/10/15	1	54.20	1	54.50	54.20	0	1,874	0.00%
2020/10/14	0	0.00	2	54.40	54.00	-2	1,873	-0.11%
2020/10/13	3	53.63	4	53.83	53.70	-1	1,865	-0.05%
2020/10/12	2	53.25	1	53.60	53.00	1	1,859	0.05%
2020/10/08	1	54.20	0	0.00	53.70	1	1,870	0.05%
2020/10/07	0	0.00	3	53.57	53.40	-3	1,878	-0.16%
2020/09/29	5	53.18	4	53.60	52.10	1	1,989	0.05%
2020/09/25	2	51.45	4	51.20	50.80	-2	2,054	-0.10%
2020/09/24	1	51.70	0	0.00	51.70	1	2,058	0.05%
2020/09/22	1	54.00	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	54.50	1	54.20	54.20	0	2,082	0.00%
2020/09/18	1	56.10	1	56.80	55.40	0	2,081	0.00%
2020/09/17	1	55.50	2	55.90	55.50	-1	2,063	-0.05%
2020/09/16	1	55.50	1	56.00	55.30	0	2,061	0.00%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/14	0	0.00	2	53.95	54.50	-2	2,001	-0.10%
2020/09/10	0	0.00	2	53.95	53.60	-2	2,011	-0.10%
2020/09/09	1	53.90	0	0.00	54.30	1	2,026	0.05%
2020/09/07	0	0.00	1	53.20	53.20	-1	2,046	-0.05%
2020/09/04	0	0.00	1	53.60	53.90	-1	2,070	-0.05%
2020/09/01	9	55.19	8	55.30	55.50	1	2,127	0.05%
2020/08/31	0	0.00	1	54.40	54.00	-1	2,184	-0.05%
2020/08/28	0	0.00	1	54.10	54.10	-1	2,332	-0.04%
2020/08/27	0.6	53.70	0	0.00	53.70	0.6	2,341	0.02%
2020/08/26	4	54.35	3	54.03	54.10	1	2,335	0.04%
2020/08/25	1	52.20	3	52.30	52.20	-2	2,313	-0.09%
2020/08/24	1	51.80	1	52.30	51.80	0	2,307	0.00%
2020/08/21	6	51.87	4	51.90	51.80	2	2,312	0.09%
2020/08/20	3	51.40	109	51.38	51.00	-106	2,321	-4.57%	大賣/鉅額交易
2020/08/19	2	54.65	57	54.37	54.40	-55	2,296	-2.39%
2020/08/18	0	0.00	12	55.00	54.70	-12	2,275	-0.53%
2020/08/17	6	55.80	6	55.90	55.50	0	2,278	0.00%
2020/08/14	2	54.95	1	54.90	55.30	1	2,269	0.04%
2020/08/13	2	56.00	11	55.04	54.50	-9	2,282	-0.39%
2020/08/12	1	54.50	1	55.80	55.20	0	2,287	0.00%
2020/08/11	11	57.36	13	56.69	55.80	-2	2,272	-0.09%
2020/08/10	7	57.00	8	56.79	57.50	-1	2,196	-0.05%
2020/08/07	70	57.50	8	57.50	57.30	62	2,208	2.81%
2020/08/06	124	57.56	4	56.50	56.30	120	2,128	5.64%	大買/鉅額交易
2020/08/05	3	55.80	13	55.10	56.70	-10	2,022	-0.49%
2020/08/04	0	0.00	1	52.10	52.00	-1	1,842	-0.05%
2020/08/03	6	51.03	4	51.60	50.50	2	1,865	0.11%
2020/07/31	5	50.54	5	50.10	50.10	0	1,878	0.00%
2020/07/29	2	49.40	0	0.00	49.85	2	2,048	0.10%
2020/07/28	5	51.09	5	50.75	49.50	0	2,084	0.00%
2020/07/27	1	52.00	0	0.00	51.60	1	2,241	0.04%
2020/07/24	1	51.80	2	51.90	51.70	-1	2,265	-0.04%
2020/07/23	1	52.80	1	52.20	52.40	0	2,321	0.00%
2020/07/22	3	52.63	1	53.10	53.10	2	2,402	0.08%
2020/07/20	0	0.00	2	51.10	51.10	-2	2,519	-0.08%
2020/07/17	0	0.00	6	51.30	51.30	-6	2,629	-0.23%
2020/07/16	0	0.00	4	52.28	52.30	-4	2,682	-0.15%
2020/07/15	1	52.00	0	0.00	51.70	1	2,739	0.04%
2020/07/14	7	53.00	6	52.60	52.50	1	2,823	0.04%
2020/07/13	2	54.60	1	55.00	55.10	1	3,018	0.03%
2020/07/10	11	55.69	9	55.38	53.90	2	3,143	0.06%
2020/07/09	1	56.10	0	0.00	55.90	1	3,138	0.03%
2020/07/08	0	0.00	3	57.80	56.80	-3	3,152	-0.10%
2020/07/07	3	56.60	2	57.10	57.90	1	3,248	0.03%
2020/07/06	0	0.00	3	55.57	56.40	-3	3,367	-0.09%
2020/07/03	1	54.60	1	55.30	54.50	0	3,486	0.00%
2020/07/02	2	54.50	0	0.00	55.00	2	3,551	0.06%
2020/07/01	0	0.00	2	54.40	54.40	-2	3,567	-0.06%
2020/06/30	1	53.20	2	53.35	53.80	-1	3,573	-0.03%
2020/06/29	0	0.00	2	53.90	53.90	-2	3,572	-0.06%
2020/06/24	2	55.05	0	0.00	54.90	2	3,583	0.06%
2020/06/23	5	55.42	1	55.60	54.70	4	3,628	0.11%
2020/06/19	1	56.30	0	0.00	55.00	1	3,710	0.03%
2020/06/18	1	55.40	0	0.00	55.60	1	3,736	0.03%
2020/06/17	0	0.00	3	55.43	55.40	-3	3,750	-0.08%
2020/06/16	7	55.59	0	0.00	56.00	7	3,814	0.18%
2020/06/12	2	54.70	3	54.53	55.40	-1	3,913	-0.03%
2020/06/11	0	0.00	2	57.45	56.20	-2	3,952	-0.05%
2020/06/10	11	58.95	0	0.00	58.40	11	3,988	0.28%
2020/06/09	2	59.00	2	59.20	58.50	0	4,054	0.00%
2020/06/08	5	59.08	2	58.75	59.00	3	4,095	0.07%
2020/06/05	7	59.06	2	59.25	58.90	5	4,081	0.12%
2020/06/04	1.1	58.55	10	58.47	58.10	-8.9	4,023	-0.22%
2020/06/02	0	0.00	2	56.05	55.80	-2	3,911	-0.05%
2020/06/01	5	56.04	5	56.10	56.10	0	3,922	0.00%
2020/05/29	1	54.90	0	0.00	54.60	1	3,927	0.03%
2020/05/28	2	55.00	1	54.50	54.30	1	3,969	0.03%
2020/05/27	2	55.60	2	55.55	55.50	0	4,009	0.00%
2020/05/26	0	0.00	3	55.17	54.90	-3	4,076	-0.07%
2020/05/25	2	54.10	0	0.00	55.30	2	4,121	0.05%
2020/05/22	1	55.50	4	54.78	54.30	-3	4,210	-0.07%
2020/05/21	2	56.15	1	56.60	55.90	1	4,225	0.02%
2020/05/20	2	56.90	4	56.75	55.80	-2	4,278	-0.05%
2020/05/19	0	0.00	2	55.20	55.80	-2	4,295	-0.05%
2020/05/18	0	0.00	1	54.60	54.20	-1	4,394	-0.02%
2020/05/15	7	56.16	12	56.32	55.60	-5	4,578	-0.11%
2020/05/13	2	57.55	1	57.50	58.40	1	4,561	0.02%
2020/05/12	6	58.15	17	57.50	57.90	-11	4,570	-0.24%
2020/05/08	5	57.90	2	58.30	57.50	3	4,647	0.06%
2020/05/07	4	59.10	4	58.73	58.70	0	4,641	0.00%
2020/05/06	20	58.91	1	59.50	58.40	19	4,650	0.41%
2020/05/05	8	60.05	5	60.18	59.00	3	4,665	0.06%
2020/05/04	3	58.13	2	58.45	58.40	1	4,627	0.02%
2020/04/30	10	60.12	6	60.40	59.80	4	4,720	0.08%
2020/04/29	0	0.00	3	58.03	58.30	-3	4,621	-0.06%
2020/04/28	3	58.17	4	57.90	57.50	-1	4,640	-0.02%
2020/04/27	9	57.64	14	57.94	57.50	-5	4,619	-0.11%
2020/04/24	9	57.08	6	57.25	56.50	3	4,558	0.07%
2020/04/23	3	56.53	4	57.13	56.50	-1	4,548	-0.02%
2020/04/22	13	55.94	11	56.46	57.20	2	4,547	0.04%
2020/04/21	4	55.75	3	56.07	54.80	1	4,497	0.02%
2020/04/20	3	56.67	4	56.58	56.90	-1	4,586	-0.02%
2020/04/17	6	56.87	9	57.20	55.70	-3	4,595	-0.07%
2020/04/16	36	57.51	28	57.09	57.00	8	4,567	0.18%
2020/04/15	4	55.55	17	55.57	56.90	-13	4,479	-0.29%
2020/04/14	4	51.85	22	51.60	51.80	-18	4,516	-0.40%
2020/04/13	2	50.60	4	50.90	50.20	-2	4,737	-0.04%
2020/04/10	46	52.46	24	53.61	51.80	22	4,886	0.45%
2020/04/09	7	52.67	14	52.39	51.60	-7	5,264	-0.13%
2020/04/08	11	48.82	15	48.68	50.70	-4	5,168	-0.08%
2020/04/07	9	45.52	8	45.51	46.10	1	5,205	0.02%
2020/04/06	6	43.49	7	42.94	43.60	-1	5,481	-0.02%
2020/04/01	0	0.00	1	41.75	42.50	-1	5,782	-0.02%
2020/03/31	3	42.55	0	0.00	42.00	3	6,199	0.05%
2020/03/30	3	40.38	4	40.83	42.00	-1	6,628	-0.02%
2020/03/27	2	43.35	4	42.58	41.80	-2	6,880	-0.03%
2020/03/26	3	41.37	2	41.70	42.05	1	6,853	0.01%
2020/03/25	2	43.00	1	42.85	42.00	1	6,947	0.01%
2020/03/24	2	40.40	2	40.63	40.35	0	6,946	0.00%
2020/03/23	1	37.30	1	37.00	37.60	0	6,914	0.00%
2020/03/20	27	36.89	27	37.99	38.65	0	6,902	0.00%
2020/03/19	3	35.82	7	35.90	35.15	-4	6,846	-0.06%
2020/03/18	1	41.45	4	41.44	39.05	-3	6,788	-0.04%
2020/03/17	10	41.33	18	42.66	41.00	-8	6,745	-0.12%
2020/03/16	9	47.43	3	46.65	43.80	6	6,691	0.09%
2020/03/13	6	46.23	5.6	46.80	47.20	0.4	6,648	0.01%
2020/03/12	6	52.63	8	53.44	51.30	-2	6,626	-0.03%
2020/03/11	12	58.18	3	58.20	56.70	9	6,598	0.14%
2020/03/10	7	56.76	9	57.28	58.90	-2	6,611	-0.03%
2020/03/09	3	58.13	2	57.90	57.40	1	6,692	0.01%
2020/03/06	3	60.67	4	60.48	60.20	-1	6,939	-0.01%
2020/03/05	6	60.83	1	61.20	61.20	5	6,938	0.07%
2020/03/04	5	60.08	6	60.15	60.20	-1	6,922	-0.01%
2020/03/03	4	62.35	2	62.25	61.10	2	6,896	0.03%
2020/03/02	22	61.31	28	61.16	61.50	-6	6,899	-0.09%
2020/02/27	13	62.65	8	62.65	60.60	5	6,896	0.07%
2020/02/26	8	64.84	3	65.67	64.60	5	6,821	0.07%
2020/02/25	14	67.04	18	67.24	66.70	-4	6,763	-0.06%
2020/02/24	4	65.75	4	65.98	66.10	0	6,677	0.00%
2020/02/21	16	67.61	10	67.28	66.70	6	6,655	0.09%
2020/02/20	6	67.17	15	67.32	67.00	-9	6,595	-0.14%
2020/02/19	32	67.72	36	66.83	67.60	-4	6,554	-0.06%
2020/02/18	40	66.97	17	67.28	68.00	23	6,440	0.36%
2020/02/17	1	64.40	2	65.15	64.80	-1	6,253	-0.02%
2020/02/14	3	64.93	2	65.10	65.20	1	6,305	0.02%
2020/02/13	4	65.00	9	65.36	64.40	-5	6,280	-0.08%
2020/02/12	8	65.28	2	64.90	65.50	6	6,278	0.10%
2020/02/11	16	65.75	17	65.96	65.20	-1	6,244	-0.02%
2020/02/10	2	62.75	3	63.70	64.00	-1	6,183	-0.02%
2020/02/07	3	63.90	5	64.54	63.60	-2	6,187	-0.03%
2020/02/06	6	65.00	60	64.97	64.50	-54	6,158	-0.88%
2020/02/05	10	64.95	10	64.38	64.00	0	6,112	0.00%
2020/02/04	65	64.98	6	63.65	65.20	59	6,057	0.97%
2020/02/03	10	59.90	2	59.00	60.50	8	5,954	0.13%
2020/01/31	4	61.78	3	62.30	61.30	1	5,894	0.02%
2020/01/30	1	62.40	2	62.85	62.40	-1	5,865	-0.02%
2020/01/17	3	69.90	3	70.27	69.70	0	5,830	0.00%
2020/01/16	2	70.60	3	70.63	70.20	-1	5,867	-0.02%
2020/01/15	4	69.43	0	0.00	69.40	4	5,798	0.07%
2020/01/14	15	70.14	26	70.62	70.50	-11	5,765	-0.19%
2020/01/13	16	67.89	11	68.08	68.30	5	5,727	0.09%
2020/01/10	8	68.56	4	67.75	68.30	4	5,671	0.07%
2020/01/09	4	69.13	4	69.68	68.70	0	5,628	0.00%
2020/01/08	8	68.86	14	68.13	68.90	-6	5,564	-0.11%
2020/01/07	32.2	68.86	23	67.50	67.00	9.2	5,492	0.17%
2020/01/06	6.4	71.95	11	72.45	72.50	-4.6	5,285	-0.09%
2020/01/03	59	73.56	56	74.76	72.00	3	5,151	0.06%
2020/01/02	3	70.73	13	71.41	70.60	-10	4,706	-0.21%
2019/12/31	10	71.59	11	72.30	71.10	-1	4,680	-0.02%
2019/12/30	33.2	71.86	21	71.90	72.10	12.2	4,579	0.27%
2019/12/27	19	68.99	53	68.90	69.70	-34	4,286	-0.79%
2019/12/26	57	68.58	29	68.64	66.90	28	4,099	0.68%
2019/12/25	43	66.96	60	66.28	67.60	-17	4,031	-0.42%
2019/12/24	21	62.31	22.4	63.00	62.60	-1.4	3,940	-0.04%
2019/12/23	2	60.20	1	60.60	60.50	1	3,961	0.03%
2019/12/20	10	60.79	11	61.03	60.70	-1	3,944	-0.03%
2019/12/19	2	61.10	3	60.40	60.40	-1	3,818	-0.03%
2019/12/17	2	59.30	3	59.53	59.10	-1	3,754	-0.03%
2019/12/16	1	58.50	2	59.30	59.50	-1	3,745	-0.03%
2019/12/13	2	58.10	2	58.20	58.10	0	3,737	0.00%
2019/12/12	0.4	58.80	0	0.00	58.70	0.4	3,761	0.01%
2019/12/11	1	59.70	0	0.00	59.40	1	3,745	0.03%
2019/12/10	1	59.40	0	0.00	59.30	1	3,738	0.03%
2019/12/09	8	60.88	39	60.86	60.40	-31	3,723	-0.83%
2019/12/06	3	60.40	3	60.20	60.40	0	3,669	0.00%
2019/12/05	7	60.49	8	60.05	60.00	-1	3,643	-0.03%
2019/12/04	65	60.55	28	60.95	60.00	37	3,623	1.02%
2019/12/03	12	60.43	8	60.56	60.50	4	3,554	0.11%
2019/12/02	2	57.60	1	57.50	57.10	1	3,278	0.03%
2019/11/28	0	0.00	2	57.85	57.20	-2	3,378	-0.06%
2019/11/27	15	57.29	17	57.60	58.10	-2	3,546	-0.06%
2019/11/26	4	57.33	2	57.50	57.20	2	3,513	0.06%
2019/11/22	0	0.00	1	55.00	55.00	-1	3,514	-0.03%
2019/11/20	0	0.00	1	55.90	55.40	-1	3,538	-0.03%
2019/11/14	14	57.08	14	56.59	56.60	0	3,565	0.00%
2019/11/13	7	57.51	6	58.37	57.20	1	3,560	0.03%
2019/11/11	0	0.00	4	55.55	54.70	-4	3,513	-0.11%
2019/11/08	3	57.47	9	57.43	57.30	-6	3,494	-0.17%
2019/11/07	2	57.70	10	58.02	57.50	-8	3,502	-0.23%
2019/11/06	7	59.51	8	58.78	58.80	-1	3,506	-0.03%
2019/11/05	30	58.96	12	58.75	58.70	18	3,522	0.51%
2019/11/04	3	58.90	0	0.00	58.70	3	3,549	0.08%
2019/11/01	1	58.70	3	58.57	58.70	-2	3,585	-0.06%
2019/10/31	8	61.00	2	61.30	59.90	6	3,564	0.17%
2019/10/29	5	59.60	5	61.00	59.80	0	3,573	0.00%
2019/10/28	1	61.00	0	0.00	60.90	1	3,698	0.03%
2019/10/25	0	0.00	5	61.98	61.30	-5	3,693	-0.14%
2019/10/24	2	62.20	36	62.03	62.00	-34	3,672	-0.93%
2019/10/23	9	60.74	2	60.75	60.80	7	3,605	0.19%
2019/10/22	27	61.19	3	60.87	60.70	24	3,608	0.67%
2019/10/21	9	61.12	8.5	61.33	61.50	0.5	3,595	0.01%
2019/10/18	1	59.80	3	59.63	59.70	-2	3,504	-0.06%
2019/10/17	6	59.68	7	59.33	59.90	-1	3,499	-0.03%
2019/10/16	13	61.12	14	59.41	59.40	-1	3,496	-0.03%
2019/10/15	21	61.76	22	61.36	61.20	-1	3,445	-0.03%
2019/10/14	3	61.47	3	61.07	60.90	0	3,342	0.00%
2019/10/09	5	60.52	1	60.20	60.80	4	3,319	0.12%
2019/10/08	22	60.96	1	60.20	59.80	21	3,280	0.64%
2019/10/07	3	60.83	1	60.90	60.50	2	3,234	0.06%
2019/10/04	3	60.00	3	60.53	60.40	0	3,199	0.00%
2019/10/03	5	60.30	3	59.93	60.30	2	3,164	0.06%
2019/10/02	6	61.13	11	60.74	60.80	-5	3,158	-0.16%
2019/10/01	55	61.78	54	61.74	61.70	1	3,055	0.03%
2019/09/27	115	58.93	109	58.58	59.70	6	2,837	0.21%	大買/大賣/
2019/09/26	23	56.76	23	57.12	56.80	0	2,554	0.00%
2019/09/25	0	0.00	11	53.91	53.90	-11	2,294	-0.48%
2019/09/24	10	55.50	3	54.70	54.50	7	2,353	0.30%
2019/09/17	20	55.83	4	56.00	54.80	16	2,495	0.64%
2019/09/12	2	54.75	2	54.40	54.40	0	2,709	0.00%
2019/09/10	0	0.00	1	53.50	53.50	-1	2,749	-0.04%
2019/09/09	3	53.97	1	54.90	53.60	2	2,785	0.07%
2019/09/06	7	54.83	3	55.37	54.40	4	2,813	0.14%
2019/09/05	11	56.67	13	56.16	55.40	-2	2,799	-0.07%
2019/09/04	2	55.00	1	55.20	55.00	1	2,758	0.04%
2019/09/03	5	55.06	32	55.11	54.90	-27	2,772	-0.97%
2019/09/02	3	56.13	4	56.00	55.70	-1	2,768	-0.04%
2019/08/30	46	54.73	34	54.83	55.50	12	2,728	0.44%
2019/08/29	20	50.80	1	50.50	50.80	19	2,588	0.73%
2019/08/28	10	51.25	4	50.95	51.00	6	2,681	0.22%
2019/08/27	0	0.00	2	49.85	49.95	-2	2,687	-0.07%
2019/08/26	0	0.00	20	50.60	50.40	-20	2,699	-0.74%
2019/08/22	12	53.41	22	54.18	53.40	-10	2,760	-0.36%
2019/08/21	0.3	54.40	0	0.00	54.40	0.3	2,823	0.01%
2019/08/20	1	55.40	0	0.00	54.10	1	2,937	0.03%
2019/08/19	0.3	55.00	0	0.00	54.90	0.3	2,962	0.01%
2019/08/16	1	52.80	0	0.00	53.30	1	3,011	0.03%
2019/08/15	1	52.80	5	52.42	52.30	-4	3,164	-0.13%
2019/08/14	0	0.00	1	55.00	53.90	-1	3,327	-0.03%
2019/08/13	2	54.40	1	54.10	54.10	1	3,330	0.03%
2019/08/12	20	55.24	15	55.55	55.30	5	3,338	0.15%
2019/08/08	2	55.10	5	54.80	54.80	-3	3,355	-0.09%
2019/08/07	5	56.20	7	54.74	54.10	-2	3,384	-0.06%
2019/08/06	3	55.30	8	55.96	56.70	-5	3,379	-0.15%
2019/08/05	8	61.06	6	61.28	58.70	2	3,380	0.06%
2019/08/01	1	62.30	2	63.10	63.00	-1	3,399	-0.03%
2019/07/31	3	63.10	6	63.18	62.80	-3	3,433	-0.09%
2019/07/30	29	64.81	30	64.31	63.30	-1	3,413	-0.03%
2019/07/29	16	62.34	16	61.66	61.50	0	3,285	0.00%
2019/07/26	2	62.10	1	62.00	62.00	1	3,304	0.03%
2019/07/25	4	61.90	7	61.79	62.00	-3	3,310	-0.09%
2019/07/24	7	62.17	1	62.20	61.70	6	3,357	0.18%
2019/07/23	1	60.80	1	61.40	61.10	0	3,424	0.00%
2019/07/22	1	60.50	6	60.33	60.20	-5	3,426	-0.15%
2019/07/19	1	61.20	5	61.40	61.20	-4	3,447	-0.12%
2019/07/18	2	61.10	1	61.70	61.00	1	3,461	0.03%
2019/07/17	12	63.16	11	62.52	62.40	1	3,486	0.03%
2019/07/16	13	63.28	1	63.60	63.10	12	3,515	0.34%
2019/07/15	3	62.40	4	62.68	62.70	-1	3,559	-0.03%
2019/07/12	2	63.25	2	63.55	63.60	0	3,669	0.00%
2019/07/11	17	63.94	17	63.70	63.30	0	3,844	0.00%
2019/07/10	14	63.56	34	63.71	63.70	-20	3,869	-0.52%
2019/07/09	22	67.45	2	67.30	67.10	20	3,870	0.52%
2019/07/08	5	68.74	5	69.24	68.30	0	3,891	0.00%
2019/07/05	8	70.44	9	70.30	70.30	-1	4,010	-0.02%
2019/07/04	27	69.58	31	70.13	70.10	-4	4,133	-0.10%
2019/07/03	15	68.53	8	68.54	68.10	7	4,279	0.16%
2019/07/02	5	67.80	9	68.18	67.70	-4	4,259	-0.09%
2019/07/01	9	67.86	8	67.53	67.80	1	4,317	0.02%
2019/06/28	5	66.98	1	66.50	66.50	4	4,294	0.09%
2019/06/27	1	66.80	1	67.20	66.60	0	4,358	0.00%
2019/06/26	0	0.00	1	66.50	66.60	-1	4,468	-0.02%
2019/06/25	4	66.93	1	67.10	66.30	3	4,476	0.07%
2019/06/24	6	67.13	18	67.03	67.60	-12	4,471	-0.27%
2019/06/21	5	66.22	8	66.50	66.00	-3	4,425	-0.07%
2019/06/20	47	66.66	22	66.67	66.50	25	4,435	0.56%
2019/06/19	9	64.54	10	64.42	64.50	-1	4,492	-0.02%
2019/06/18	13	64.92	10	63.70	63.60	3	4,496	0.07%
2019/06/17	0	0.00	5	63.84	64.90	-5	4,512	-0.11%
2019/06/14	8	63.75	12	63.56	63.50	-4	4,501	-0.09%
2019/06/13	6	62.50	5	62.80	62.40	1	4,489	0.02%
2019/06/12	5	63.36	2	63.10	62.90	3	4,576	0.07%
2019/06/11	3	62.73	1	62.80	63.40	2	4,600	0.04%
2019/06/10	2	62.75	2	62.80	62.90	0	4,604	0.00%
2019/06/06	5	62.56	1	62.20	61.80	4	4,652	0.09%
2019/06/05	3	65.40	3	65.10	64.10	0	4,644	0.00%
2019/06/04	11	65.75	10	65.79	65.10	1	4,667	0.02%
2019/06/03	2	63.95	5	64.06	64.40	-3	4,618	-0.06%
2019/05/31	3	64.03	2	64.15	63.80	1	4,631	0.02%
2019/05/30	8	63.90	4	63.70	63.90	4	4,632	0.09%
2019/05/29	8	62.89	10	63.28	63.50	-2	4,663	-0.04%
2019/05/28	17	63.16	17	62.71	62.70	0	4,810	0.00%
2019/05/27	24	66.33	20	65.63	65.20	4	4,898	0.08%
2019/05/24	4	64.50	5	64.96	64.40	-1	4,895	-0.02%
2019/05/23	8	64.65	5	65.12	64.10	3	5,218	0.06%
2019/05/22	45	67.35	71	66.47	65.90	-26	5,268	-0.49%
2019/05/21	12	64.01	18	64.17	66.00	-6	5,385	-0.11%
2019/05/20	22	61.83	3	62.03	61.40	19	5,363	0.35%
2019/05/17	4	61.45	3	61.74	61.60	1	5,665	0.02%
2019/05/16	0	0.00	1	62.90	61.40	-1	5,849	-0.02%
2019/05/15	11	62.20	3	62.40	63.50	8	6,244	0.13%
2019/05/14	8	58.75	9	59.24	60.40	-1	6,722	-0.01%
2019/05/13	3	61.10	1	62.00	60.10	2	6,998	0.03%
2019/05/10	1	64.00	2	63.30	62.70	-1	6,989	-0.01%
2019/05/09	2	65.15	1	66.40	63.60	1	6,969	0.01%
2019/05/08	3	66.70	2	66.90	66.20	1	6,954	0.01%
2019/05/07	0	0.00	3	69.20	68.80	-3	6,982	-0.04%
2019/05/06	6	69.40	1	69.60	68.20	5	7,101	0.07%
2019/05/03	5	70.38	5	70.56	71.00	0	7,100	0.00%
2019/05/02	2	69.75	1	69.30	70.00	1	7,104	0.01%
2019/04/30	4	69.30	4	69.28	69.70	0	7,143	0.00%
2019/04/29	5	70.32	7	69.29	69.00	-2	7,263	-0.03%
2019/04/26	2	72.90	1	72.50	72.20	1	7,232	0.01%
2019/04/25	4	72.33	2	72.25	72.90	2	7,294	0.03%
2019/04/24	2	73.30	2	73.95	73.20	0	7,325	0.00%
2019/04/23	5.2	74.00	5	73.92	73.60	0.2	7,418	0.00%
2019/04/22	2	76.65	2	75.75	75.70	0	7,419	0.00%
2019/04/19	5	76.24	2	76.90	76.00	3	7,626	0.04%
2019/04/18	19	77.39	26	77.62	75.60	-7	7,724	-0.09%
2019/04/17	12	77.64	21	77.32	76.80	-9	7,822	-0.12%
2019/04/16	7	75.84	1	76.00	75.70	6	7,674	0.08%
2019/04/15	4	75.80	3	75.60	75.60	1	7,676	0.01%
2019/04/12	1	75.50	4	75.90	75.00	-3	7,733	-0.04%
2019/04/11	10	78.18	9	78.37	76.60	1	7,723	0.01%
2019/04/10	5	77.28	22	77.88	76.80	-17	7,584	-0.22%
2019/04/09	28	77.93	10	76.46	76.60	18	7,474	0.24%
2019/04/08	9	75.13	10	74.43	73.60	-1	7,278	-0.01%
2019/04/03	4	73.93	4	74.05	74.40	0	7,305	0.00%
2019/04/02	5	73.08	1	73.30	72.60	4	7,269	0.06%
2019/04/01	11	72.87	18	72.90	73.20	-7	7,294	-0.10%
2019/03/29	18	74.79	22	74.39	74.00	-4	7,264	-0.06%
2019/03/28	4	73.15	6	73.10	73.10	-2	7,276	-0.03%
2019/03/27	4	72.85	10	72.96	73.40	-6	7,382	-0.08%
2019/03/26	2	72.65	2	72.50	72.30	0	7,429	0.00%
2019/03/25	4	72.00	7	72.89	72.00	-3	7,489	-0.04%
2019/03/22	31	74.89	21	75.47	74.70	10	7,512	0.13%
2019/03/21	5	72.56	1	72.50	72.80	4	7,397	0.05%
2019/03/20	2	71.60	5	72.08	72.30	-3	7,516	-0.04%
2019/03/19	1	72.10	7	71.51	71.30	-6	7,632	-0.08%
2019/03/18	4.1	72.05	3	72.03	71.90	1.1	7,771	0.01%
2019/03/15	4	72.65	3	72.43	71.60	1	7,938	0.01%
2019/03/14	1	71.40	4	71.45	71.00	-3	8,057	-0.04%
2019/03/13	3.2	71.74	1	71.90	71.90	2.2	8,353	0.03%
2019/03/12	8.1	71.90	4	71.65	71.70	4.1	8,516	0.05%
2019/03/11	5	70.30	7	70.87	71.50	-2	8,893	-0.02%
2019/03/08	11	69.33	4	69.90	69.60	7	8,968	0.08%
2019/03/07	0	0.00	1	70.10	70.50	-1	9,192	-0.01%
2019/03/06	9	73.18	2	73.25	72.40	7	9,738	0.07%
2019/03/05	2	72.75	1	72.80	72.20	1	10,232	0.01%
2019/03/04	16	72.47	15	72.21	73.60	1	10,311	0.01%
2019/02/27	32	72.68	42	72.40	71.80	-10	10,333	-0.10%
2019/02/26	14	77.07	10	77.58	76.30	4	10,247	0.04%
2019/02/25	9	76.79	9	77.59	76.50	0	10,412	0.00%
2019/02/22	39	78.81	27	78.76	77.10	12	10,600	0.11%
2019/02/21	19	77.01	14	77.21	78.10	5	10,469	0.05%
2019/02/20	14	78.25	12	77.60	76.70	2	10,503	0.02%
2019/02/19	12	76.43	4	76.53	76.10	8	10,694	0.07%
2019/02/18	14	76.98	24	76.99	76.60	-10	10,690	-0.09%
2019/02/15	23	74.97	24	74.00	73.60	-1	10,588	-0.01%
2019/02/14	66	76.55	66	76.58	76.40	0	10,592	0.00%
2019/02/13	29	73.68	49	74.71	75.90	-20	10,412	-0.19%
2019/02/12	13	65.75	23	66.59	69.00	-10	10,240	-0.10%
2019/02/11	0	0.00	4	62.55	62.80	-4	10,454	-0.04%
2019/01/28	9	63.49	6	63.77	62.80	3	11,318	0.03%
2019/01/25	27	63.72	11	63.56	63.30	16	11,926	0.13%
2019/01/24	2	62.05	1	63.10	62.00	1	12,113	0.01%
2019/01/23	2	62.30	0	0.00	62.50	2	12,250	0.02%
2019/01/22	5	63.08	13	62.60	62.60	-8	12,402	-0.06%
2019/01/21	13	63.98	19	63.83	63.70	-6	12,520	-0.05%
2019/01/18	6	62.25	8	62.08	62.20	-2	12,571	-0.02%
2019/01/17	12	61.92	12	61.67	61.20	0	12,676	0.00%
2019/01/16	16	62.37	13	61.80	61.80	3	12,751	0.02%
2019/01/15	9	61.88	11	62.22	61.90	-2	12,833	-0.02%
2019/01/14	6	60.93	2	60.65	60.80	4	12,870	0.03%
2019/01/11	15	62.32	34	62.26	61.00	-19	13,041	-0.15%
2019/01/10	32	61.03	9	60.72	60.60	23	12,973	0.18%
2019/01/09	20	60.47	33	61.32	61.90	-13	13,042	-0.10%
2019/01/07	9	56.57	9	56.57	56.60	0	13,515	0.00%
2019/01/04	12	54.99	11	54.86	54.90	1	13,604	0.01%
2019/01/03	13	58.94	5	57.90	57.10	8	13,685	0.06%
2019/01/02	2	59.35	4	59.30	59.00	-2	13,958	-0.01%
2018/12/28	10	60.41	1	59.90	59.90	9	14,233	0.06%
2018/12/27	10	61.11	8	60.98	60.50	2	14,413	0.01%
2018/12/26	2	61.70	7	61.37	59.00	-5	14,462	-0.03%
2018/12/25	13	60.19	6	60.22	60.10	7	14,485	0.05%
2018/12/24	5	61.70	9	61.79	62.10	-4	14,527	-0.03%
2018/12/22	6	61.48	0	0.00	61.30	6	14,512	0.04%
2018/12/21	10	60.59	12	61.53	63.00	-2	14,582	-0.01%
2018/12/20	11	60.83	3	61.03	60.00	8	14,517	0.06%
2018/12/19	3	64.73	11	64.80	63.60	-8	14,507	-0.06%
2018/12/18	6	64.00	3	64.33	63.90	3	14,503	0.02%
2018/12/17	7	65.86	10	65.88	65.60	-3	14,519	-0.02%
2018/12/14	3	64.70	3	65.13	65.50	0	14,576	0.00%
2018/12/13	22	67.10	10	67.86	67.10	12	14,561	0.08%
2018/12/12	11	68.75	17	68.79	68.80	-6	14,521	-0.04%
2018/12/11	11	67.95	6	67.82	66.70	5	14,434	0.03%
2018/12/10	12	65.59	8	66.41	67.20	4	14,491	0.03%
2018/12/07	12	69.38	8	69.04	69.70	4	14,415	0.03%
2018/12/06	14	67.74	12	69.83	67.30	2	14,448	0.01%
2018/12/05	12	73.48	44	73.04	73.00	-32	14,263	-0.22%
2018/12/04	44	75.68	47	76.92	75.50	-3	14,275	-0.02%
2018/12/03	4	72.90	6	75.65	76.40	-2	14,102	-0.01%
2018/11/30	17	69.48	16	69.49	69.50	1	14,155	0.01%
2018/11/29	70	67.90	38	68.07	68.10	32	14,093	0.23%
2018/11/28	32	62.89	36	62.99	65.30	-4	13,716	-0.03%
2018/11/27	10	59.22	9	59.09	59.40	1	13,348	0.01%
2018/11/26	5	58.60	6	58.38	58.60	-1	13,347	-0.01%
2018/11/23	5	57.58	5	57.74	57.80	0	13,458	0.00%
2018/11/22	24	59.35	16	59.23	57.00	8	13,528	0.06%
2018/11/21	13	58.63	16	58.83	59.40	-3	13,579	-0.02%
2018/11/20	24	57.83	23	57.82	57.30	1	13,537	0.01%
2018/11/19	4	57.28	4	57.25	57.10	0	13,560	0.00%
2018/11/16	24	57.42	26	57.43	56.40	-2	13,824	-0.01%
2018/11/15	15	54.97	21	54.73	55.00	-6	13,509	-0.04%
2018/11/14	18	55.26	14	54.53	54.00	4	13,510	0.03%
2018/11/13	13	54.31	105	53.22	55.10	-92	13,492	-0.68%	大賣/
2018/11/12	24	55.71	15	55.83	55.60	9	13,591	0.07%
2018/11/09	20	57.07	16	57.14	57.70	4	13,746	0.03%
2018/11/08	22	58.39	29	59.33	56.20	-7	13,654	-0.05%
2018/11/07	9	56.08	26	57.28	58.80	-17	13,455	-0.13%
2018/11/06	11	55.47	23	56.03	53.50	-12	13,424	-0.09%
2018/11/05	13	57.26	14	57.36	58.00	-1	13,464	-0.01%
2018/11/02	60	57.78	59	58.26	56.40	1	13,495	0.01%
2018/11/01	10	52.18	11	52.75	54.60	-1	13,223	-0.01%
2018/10/31	95	48.81	7	48.33	49.65	88	13,172	0.67%
2018/10/30	5	46.64	3	46.40	45.15	2	13,202	0.02%
2018/10/29	11	48.92	17	48.89	48.30	-6	13,405	-0.04%
2018/10/26	9	48.97	7	49.24	49.05	2	13,523	0.01%
2018/10/25	8	49.28	8	49.13	47.80	0	13,503	0.00%
2018/10/24	14	54.14	14	54.13	53.00	0	13,826	0.00%
2018/10/23	21	57.28	17	56.01	54.70	4	13,862	0.03%
2018/10/22	8	57.83	7	58.04	58.40	1	13,929	0.01%
2018/10/19	29	54.86	23	55.54	57.90	6	14,209	0.04%
2018/10/18	12	57.93	12	57.76	58.00	0	14,162	0.00%
2018/10/17	23	57.73	6	59.18	56.90	17	14,390	0.12%
2018/10/16	12	58.26	14	57.80	57.80	-2	14,596	-0.01%
2018/10/15	22	57.74	17	57.72	57.80	5	14,590	0.03%
2018/10/12	0	0.00	4	54.90	54.90	-4	14,413	-0.03%
2018/10/11	13	50.20	25	50.78	49.95	-12	14,518	-0.08%
2018/10/09	29	55.93	12	54.05	55.50	17	14,567	0.12%
2018/10/08	13	57.68	20	56.18	56.10	-7	14,440	-0.05%
2018/10/05	18	63.77	14	64.14	61.90	4	14,459	0.03%
2018/10/04	9	68.49	0	0.00	68.70	9	14,508	0.06%
2018/10/03	2	72.65	2	74.65	70.00	0	14,560	0.00%
2018/10/02	8	77.96	9	77.68	75.80	-1	14,654	-0.01%
2018/10/01	6	76.60	6	76.48	76.30	0	14,752	0.00%
2018/09/28	7	77.49	9	77.38	76.50	-2	15,013	-0.01%
2018/09/27	7	79.49	7	78.29	77.70	0	15,134	0.00%
2018/09/26	26	80.86	26	80.81	80.30	0	15,307	0.00%
2018/09/25	14	79.34	14	79.34	79.60	0	15,622	0.00%
2018/09/21	6	78.82	6	79.10	79.90	0	15,790	0.00%
2018/09/20	22	78.95	19	77.68	77.40	3	15,855	0.02%
2018/09/19	7	80.14	7	79.83	78.00	0	15,957	0.00%
2018/09/18	17	81.18	14	80.56	80.30	3	15,856	0.02%
2018/09/17	4	84.55	8	84.00	83.60	-4	15,751	-0.03%
2018/09/14	24	83.83	19.2	84.50	84.40	4.8	15,694	0.03%
2018/09/13	5	82.86	8	81.18	80.50	-3	15,481	-0.02%
2018/09/12	12	81.92	13	82.35	81.80	-1	15,370	-0.01%
2018/09/11	6	89.43	6	87.70	86.60	0	15,159	0.00%
2018/09/10	31	89.15	28	88.73	88.40	3	15,010	0.02%
2018/09/07	38	87.77	34	87.16	88.60	4	14,819	0.03%
2018/09/06	23	93.07	21	93.53	91.00	2	14,583	0.01%
2018/09/05	51	94.82	53	94.18	93.50	-2	14,461	-0.01%
2018/09/04	28	92.15	23	91.74	93.50	5	14,730	0.03%
2018/09/03	12	91.66	6	91.05	90.80	6	14,981	0.04%
2018/08/31	12	97.28	12	97.47	97.50	0	15,276	0.00%
2018/08/30	31	98.67	33	98.27	98.80	-2	15,272	-0.01%
2018/08/29	12	97.18	6	97.82	97.20	6	15,241	0.04%
2018/08/28	14	97.31	12	97.19	96.00	2	15,145	0.01%
2018/08/27	9	90.84	16	92.23	95.80	-7	14,889	-0.05%
2018/08/24	12	87.23	17	87.31	87.10	-5	14,728	-0.03%
2018/08/23	15	87.43	9	86.98	85.00	6	14,686	0.04%
2018/08/22	10	93.14	9	92.66	91.80	1	14,458	0.01%
2018/08/21	26	95.09	23	95.41	94.50	3	14,496	0.02%
2018/08/20	19	94.58	20	94.43	96.00	-1	14,706	-0.01%
2018/08/17	22	97.29	18	97.67	93.20	4	14,600	0.03%
2018/08/16	15	98.08	16	98.42	96.50	-1	14,343	-0.01%
2018/08/15	28	94.82	20	95.64	93.70	8	14,006	0.06%
2018/08/14	10	96.11	19	94.94	99.10	-9	13,826	-0.07%
2018/08/13	22	95.18	27	95.34	91.40	-5	13,564	-0.04%
2018/08/10	17	105.82	11	107.41	101.50	6	13,345	0.04%
2018/08/09	25	110.98	26	111.40	111.00	-1	13,078	-0.01%
2018/08/08	22	115.25	21	115.29	111.00	1	12,792	0.01%
2018/08/07	10	110.40	20	110.18	116.50	-10	12,515	-0.08%
2018/08/06	13	108.15	8	108.38	106.00	5	12,378	0.04%
2018/08/03	11	107.23	16	106.16	108.50	-5	12,942	-0.04%
2018/08/02	19	104.00	23	105.20	104.50	-4	13,054	-0.03%
2018/08/01	24	114.33	15	114.40	112.00	9	13,076	0.07%
2018/07/31	18	110.78	15	112.00	113.50	3	13,251	0.02%
2018/07/30	14	119.64	5	113.50	112.50	9	13,021	0.07%
2018/07/27	15	125.83	18	125.81	125.00	-3	13,037	-0.02%
2018/07/26	24	122.58	31	121.69	125.00	-7	12,983	-0.05%
2018/07/25	5	114.30	8	114.88	116.00	-3	12,712	-0.02%
2018/07/24	40	114.96	33	111.83	114.50	7	12,613	0.06%
2018/07/23	22	107.57	32	107.52	112.00	-10	12,326	-0.08%
2018/07/20	52	107.27	31	106.06	102.00	21	11,957	0.18%
2018/07/19	25	114.68	46	113.71	113.00	-21	11,726	-0.18%
2018/07/18	16	120.22	12	123.33	114.50	4	11,576	0.03%
2018/07/17	19	125.84	11	125.18	126.00	8	11,432	0.07%
2018/07/16	12	132.58	9	133.22	129.00	3	11,294	0.03%
2018/07/13	21	142.93	22	139.16	137.00	-1	11,314	-0.01%
2018/07/12	12	134.42	13	134.31	141.50	-1	11,102	-0.01%
2018/07/11	13	130.50	14	131.11	129.00	-1	11,253	-0.01%
2018/07/10	10	130.80	9	132.33	137.00	1	11,309	0.01%
2018/07/09	6	128.33	16	129.53	127.00	-10	11,156	-0.09%
2018/07/06	26	128.29	18	129.94	124.00	8	11,024	0.07%
2018/07/05	11	131.95	8	135.06	127.00	3	10,757	0.03%
2018/07/04	8	132.13	14	132.57	135.50	-6	10,634	-0.06%
2018/07/03	24	136.65	12	136.33	135.00	12	10,392	0.12%
2018/07/02	9	127.39	11	128.59	130.00	-2	9,974	-0.02%
2018/06/29	10	119.05	10	118.70	118.50	0	9,761	0.00%
2018/06/28	22	116.45	13	117.35	113.50	9	9,638	0.09%
2018/06/27	1	112.00	0	0.00	113.50	1	9,556	0.01%
2018/06/26	0	0.00	1	101.00	108.50	-1	9,576	-0.01%
2018/06/25	0	0.00	3	102.00	103.50	-3	9,658	-0.03%
2018/06/22	0	0.00	4	99.00	99.00	-4	9,813	-0.04%
2018/06/21	2	101.00	0	0.00	98.40	2	9,867	0.02%
2018/06/20	4	98.28	6	99.80	98.00	-2	10,072	-0.02%
2018/06/19	1	109.00	3	108.50	108.50	-2	10,238	-0.02%
2018/06/15	2	105.00	3	111.00	111.00	-1	10,374	-0.01%
2018/06/14	1	106.00	9	108.44	111.50	-8	10,494	-0.08%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	36	122.92	17	122.38	117.50	19	10,462	0.18%
2018/06/11	24	116.06	23.3	117.70	121.50	0.7	10,078	0.01%
2018/06/08	18	104.86	26	107.54	110.50	-8	9,620	-0.08%
2018/06/07	2	97.30	14	99.36	100.50	-12	9,151	-0.13%
2018/06/06	3	88.97	11	88.64	91.40	-8	9,048	-0.09%
2018/06/05	20	82.44	18	83.88	83.10	2	8,885	0.02%
2018/06/04	5	84.08	14	83.84	83.80	-9	8,791	-0.10%
2018/06/01	12	81.72	11	82.26	81.60	1	8,678	0.01%
2018/05/31	38	82.37	30	82.00	80.50	8	8,610	0.09%
2018/05/30	22	84.29	10	85.66	82.90	12	8,463	0.14%
2018/05/29	15	89.17	19	88.32	87.50	-4	8,294	-0.05%
2018/05/28	28	87.38	31	88.54	88.30	-3	8,104	-0.04%
2018/05/25	6	81.97	14	82.54	83.20	-8	7,759	-0.10%
2018/05/24	0	0.00	4	78.00	77.80	-4	7,697	-0.05%
2018/05/23	9	77.43	6	76.93	76.00	3	7,684	0.04%
2018/05/22	22	81.63	6	82.43	81.00	16	7,632	0.21%
2018/05/21	3	74.87	15	75.42	79.20	-12	7,568	-0.16%
2018/05/18	6	72.15	8	70.19	72.00	-2	7,525	-0.03%
2018/05/17	22	72.87	9	71.60	71.60	13	7,472	0.17%
2018/05/16	9	80.78	2	82.20	79.50	7	7,454	0.09%
2018/05/15	21	83.04	22	82.58	83.00	-1	7,414	-0.01%
2018/05/14	19	82.35	15	82.67	82.50	4	7,340	0.05%
2018/05/11	61	82.94	60	82.44	78.10	1	7,240	0.01%
2018/05/10	44	79.11	40	79.89	81.90	4	6,556	0.06%
2018/05/09	24	69.93	19	72.07	74.50	5	6,089	0.08%
2018/05/08	46	66.58	43	66.23	67.80	3	5,792	0.05%
2018/05/07	59	63.04	68	63.42	64.90	-9	5,424	-0.17%
2018/05/04	57	59.72	49	59.44	59.00	8	5,194	0.15%
2018/05/03	25	56.48	25	56.64	58.30	0	5,012	0.00%
2018/05/02	54	56.71	61	57.13	58.10	-7	4,902	-0.14%
2018/04/30	14	53.58	6	52.90	53.10	8	4,896	0.16%
2018/04/27	4	53.38	11	53.84	55.60	-7	4,914	-0.14%
2018/04/26	6	51.87	13	52.36	51.00	-7	4,957	-0.14%
2018/04/25	15	52.76	2	52.45	52.40	13	4,934	0.26%
2018/04/24	15	53.81	18	54.89	53.80	-3	4,885	-0.06%
2018/04/23	5	58.94	10	58.98	58.00	-5	4,803	-0.10%
2018/04/20	6	57.95	4	57.70	57.10	2	4,745	0.04%
2018/04/19	15	60.60	6	59.57	58.60	9	4,687	0.19%
2018/04/18	2	57.70	19	57.01	57.80	-17	4,472	-0.38%
2018/04/17	18	58.34	12	58.53	56.70	6	4,396	0.14%
2018/04/16	33	56.48	41	56.59	58.00	-8	4,006	-0.20%
2018/04/13	42	54.08	42	52.83	52.80	0	3,838	0.00%
2018/04/12	3	53.80	4	53.35	52.80	-1	3,967	-0.03%
2018/04/11	12	53.57	0	0.00	52.50	12	4,005	0.30%
2018/04/10	22	54.57	19	54.36	53.40	3	4,108	0.07%
2018/04/09	30	52.00	25	51.00	51.00	5	4,150	0.12%
2018/04/03	0	0.00	1	52.00	52.00	-1	4,158	-0.02%
2018/04/02	30	51.19	33	51.57	51.20	-3	4,176	-0.07%
2018/03/31	3	50.50	1	50.70	51.00	2	4,171	0.05%
2018/03/30	12	53.13	9	52.92	51.60	3	4,201	0.07%
2018/03/29	1	53.70	1	53.00	52.80	0	4,121	0.00%
2018/03/28	9	53.59	4	53.83	52.80	5	4,244	0.12%
2018/03/27	40	53.02	39	53.17	54.70	1	4,394	0.02%
2018/03/26	1	49.80	1	51.10	50.00	0	4,284	0.00%
2018/03/23	11	49.85	20	50.09	50.40	-9	4,280	-0.21%
2018/03/22	8	50.46	18	51.52	51.00	-10	4,205	-0.24%
2018/03/21	32	47.33	35	47.58	48.10	-3	4,166	-0.07%
2018/03/20	6	46.77	8	45.58	45.05	-2	4,033	-0.05%
2018/03/16	2	44.78	5	44.83	44.30	-3	3,940	-0.08%
2018/03/15	15	45.00	19	45.49	45.50	-4	3,915	-0.10%
2018/03/12	0	0.00	1	43.00	42.70	-1	3,876	-0.03%
2018/03/09	0	0.00	1	42.55	42.50	-1	3,900	-0.03%
2018/03/05	1	44.60	6	44.35	43.65	-5	4,016	-0.12%
2018/03/01	0	0.00	2	43.15	43.30	-2	4,194	-0.05%
2018/02/27	0	0.00	8	42.55	42.90	-8	4,388	-0.18%
2018/02/26	2	43.80	8	43.73	43.50	-6	4,529	-0.13%
2018/02/23	1	45.50	3	45.33	43.15	-2	4,519	-0.04%
2018/02/22	3	43.52	1	43.75	43.85	2	4,563	0.04%
2018/02/21	0	0.00	12	43.31	44.00	-12	4,575	-0.26%
2018/02/12	0	0.00	12	41.81	42.00	-12	4,573	-0.26%
2018/02/08	1	42.80	2	42.30	41.60	-1	4,675	-0.02%
2018/02/07	4	42.15	2	42.15	42.00	2	4,637	0.04%
2018/02/06	3.7	40.34	0	0.00	40.30	3.7	4,610	0.08%
2018/02/05	0	0.00	0.9	44.40	44.70	-0.9	4,547	-0.02%
2018/02/02	0	0.00	9	45.07	45.10	-9	4,535	-0.20%
2018/02/01	0	0.00	2	45.00	44.30	-2	4,498	-0.04%
2018/01/31	2	43.15	0	0.00	44.00	2	4,489	0.04%
2018/01/30	3	43.80	1	43.85	43.90	2	4,491	0.04%
2018/01/29	2	44.65	0	0.00	44.95	2	4,479	0.04%
2018/01/26	1	44.65	2	43.90	43.30	-1	4,482	-0.02%
2018/01/25	4	45.75	3	44.68	44.30	1	4,479	0.02%
2018/01/24	7	45.59	13	46.17	45.75	-6	4,462	-0.13%
2018/01/23	12	45.22	9	44.97	44.95	3	4,327	0.07%
2018/01/22	17	44.82	12	45.43	45.95	5	4,281	0.12%
2018/01/19	2	41.65	11	42.67	43.80	-9	4,164	-0.22%
2018/01/18	2	41.95	0	0.00	41.60	2	4,152	0.05%
2018/01/17	2	41.40	0	0.00	41.45	2	4,178	0.05%
2018/01/15	12	42.30	0	0.00	41.35	12	4,170	0.29%
2018/01/12	0	0.00	9	42.73	42.40	-9	4,154	-0.22%
2018/01/11	9	43.29	0	0.00	42.50	9	4,154	0.22%
2018/01/10	0	0.00	4.1	42.80	42.95	-4.1	4,151	-0.10%
2018/01/09	5	42.63	3	42.93	43.80	2	4,210	0.05%
2018/01/08	8	44.77	15	44.75	44.70	-7	4,152	-0.17%
2018/01/05	2	41.80	1	43.00	43.40	1	4,013	0.02%
2018/01/04	11.1	41.57	4	41.65	41.55	7.1	3,936	0.18%
2018/01/03	14	41.03	9	39.88	40.85	5	3,841	0.13%
2018/01/02	0	0.00	2	38.10	38.65	-2	3,734	-0.05%