信昌電 (6173)-兆豐-忠孝券商分點個股進出

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
42.95
漲跌
▼0.90
漲幅
-2.05%
成交量
548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:14:30

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

信昌電 (6173)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/15	2	45.30	0	0.00	45.30	2	642	0.31%
2024/04/11	0	46.40	0	0.00	45.95	0	649	0.00%
2024/04/03	0	0.00	4	46.60	46.65	-4	628	-0.64%
2024/04/02	0	0.00	8	47.36	47.30	-8	628	-1.27%
2024/04/01	1	47.55	3	47.57	47.75	-2	612	-0.33%
2024/03/14	2	44.80	0	0.00	44.65	2	669	0.30%
2024/03/08	1	45.20	0	0.00	44.65	1	736	0.14%
2024/03/07	0	0.00	55	45.57	45.40	-55	765	-7.19%
2024/03/06	0	0.00	15	46.50	46.50	-15	790	-1.90%
2024/03/04	2	46.00	0	0.00	46.00	2	1,126	0.18%
2024/02/29	0	0.00	2	47.10	46.70	-2	1,283	-0.16%
2024/02/26	1	45.50	0	0.00	45.70	1	1,368	0.07%
2024/02/22	9	46.35	0	0.00	46.60	9	1,372	0.66%
2024/02/19	0	0.00	1	46.45	46.80	-1	1,370	-0.07%
2024/01/26	1	46.00	0	0.00	45.70	1	1,504	0.07%
2024/01/25	1	46.65	0	0.00	46.50	1	1,555	0.06%
2024/01/24	1	47.40	0	0.00	47.10	1	1,626	0.06%
2024/01/19	1	47.00	1	48.00	46.85	0	1,606	0.00%
2024/01/18	1	46.05	3	46.52	47.60	-2	1,585	-0.13%
2024/01/17	5	47.16	3	47.38	46.50	2	1,555	0.13%
2024/01/04	1	47.00	0	0.00	46.90	1	1,513	0.07%
2023/12/29	0	0.00	30	49.02	48.75	-30	1,502	-2.00%
2023/12/25	0	0.00	4	48.91	48.65	-4	1,499	-0.27%
2023/12/18	11	51.21	1	51.60	50.60	10	1,478	0.68%
2023/12/15	27	52.69	0	0.00	52.00	27	1,487	1.81%
2023/12/14	1	51.80	0	0.00	52.60	1	1,471	0.07%
2023/12/12	1	51.60	1	51.90	50.80	0	1,445	0.00%
2023/12/11	2	52.40	1	52.30	51.80	1	1,438	0.07%
2023/12/07	10	52.80	0	0.00	51.90	10	1,423	0.70%
2023/12/06	5	51.80	0	0.00	51.90	5	1,407	0.36%
2023/12/05	1	52.60	1	52.00	52.10	0	1,405	0.00%
2023/12/04	7	53.74	5	54.30	53.00	2	1,415	0.14%
2023/12/01	16	53.91	5	54.60	54.60	11	1,404	0.78%
2023/11/30	65	54.37	13	54.77	54.50	52	1,446	3.59%
2023/11/29	17	54.76	32	55.03	54.80	-15	1,577	-0.95%
2023/11/28	30	52.51	7	50.41	52.50	23	1,449	1.59%
2023/11/27	0	0.00	4	49.33	49.00	-4	1,337	-0.30%
2023/11/24	42	49.39	43	49.50	48.55	-1	1,305	-0.08%
2023/11/23	7	47.06	0	0.00	46.90	7	1,220	0.57%
2023/11/22	2	47.08	0	0.00	47.15	2	1,265	0.16%
2023/11/21	0	0.00	4	46.68	46.70	-4	1,290	-0.31%
2023/11/20	1	46.30	0	0.00	46.10	1	1,291	0.08%
2023/11/13	2	45.93	0	0.00	45.75	2	1,326	0.15%
2023/11/08	0	0.00	5	48.57	48.30	-5	1,325	-0.38%
2023/11/07	3	49.12	1	48.40	48.05	2	1,311	0.15%
2023/11/03	0	0.00	1	48.25	48.10	-1	1,258	-0.08%
2023/11/02	3	47.62	3.1	46.97	46.85	-0.1	1,214	-0.01%
2023/11/01	5.1	46.94	4	46.86	45.75	1.1	1,159	0.09%
2023/10/26	0	0.00	2	44.25	44.20	-2	1,088	-0.18%
2023/10/25	4	45.51	0	0.00	45.35	4	1,090	0.37%
2023/10/24	0	0.00	1	44.90	45.65	-1	1,089	-0.09%
2023/10/18	3	44.67	0	0.00	43.60	3	1,101	0.27%
2023/10/13	1	45.45	0	0.00	45.05	1	1,124	0.09%
2023/10/11	0	0.00	3	44.85	44.00	-3	1,129	-0.27%
2023/10/06	0	0.00	2	44.85	44.60	-2	1,134	-0.18%
2023/10/05	0	0.00	1	45.15	44.85	-1	1,140	-0.09%
2023/09/28	2	45.65	0	0.00	45.75	2	1,156	0.17%
2023/09/26	0	0.00	1	46.40	45.55	-1	1,188	-0.08%
2023/09/25	2	46.05	0	0.00	46.05	2	1,186	0.17%
2023/09/22	0	0.00	0.1	46.60	46.45	-0.1	1,185	-0.01%
2023/09/21	1.1	45.93	0	0.00	45.60	1.1	1,187	0.09%
2023/09/19	2	49.20	0	0.00	48.50	2	1,160	0.17%
2023/09/14	1	49.15	0	0.00	49.35	1	1,138	0.09%
2023/09/05	1	51.80	0	0.00	52.10	1	1,139	0.09%
2023/09/04	2	54.45	3	54.80	51.80	-1	1,068	-0.09%
2023/09/01	2	50.65	2	51.50	51.10	0	852	0.00%
2023/08/31	0.2	47.00	2	46.95	47.25	-1.8	722	-0.25%
2023/08/30	2	46.60	0	0.00	46.50	2	726	0.28%
2023/08/29	0	0.00	3	46.60	46.15	-3	732	-0.41%
2023/08/28	3	45.47	1	45.40	45.55	2	721	0.28%
2023/08/25	1	45.70	2	45.73	45.05	-1	673	-0.15%
2023/08/24	0	0.00	2	43.85	43.75	-2	644	-0.31%
2023/08/23	0	0.00	2	44.20	44.30	-2	644	-0.31%
2023/08/16	0	0.00	1	42.75	42.75	-1	614	-0.16%
2023/08/10	1	40.75	0	0.00	40.50	1	631	0.16%
2023/08/08	0	0.00	1	40.80	40.90	-1	640	-0.16%
2023/08/07	2	40.45	0	0.00	40.70	2	653	0.31%
2023/07/27	1	40.10	1	40.00	40.25	0	846	0.00%
2023/07/19	0	0.00	3	42.35	42.20	-3	819	-0.37%
2023/07/18	1	44.80	0	0.00	43.75	1	809	0.12%
2023/07/17	2	44.00	0	0.00	44.50	2	799	0.25%
2023/07/05	3	44.90	1	44.60	44.30	2	823	0.24%
2023/06/21	0	0.00	1	43.25	43.50	-1	784	-0.13%
2023/06/16	2	45.50	0	0.00	43.95	2	773	0.26%
2023/05/31	0	0.00	3	43.10	42.80	-3	678	-0.44%
2023/05/09	2	43.05	3	42.98	42.45	-1	755	-0.13%
2023/05/08	1	43.90	1	43.80	43.50	0	725	0.00%
2023/04/13	0	0.00	3	41.75	41.25	-3	614	-0.49%
2023/04/07	2	39.80	0	0.00	39.55	2	543	0.37%
2023/03/31	1	39.55	0	0.00	39.45	1	540	0.18%
2023/03/24	0	0.00	8	39.41	39.55	-8	544	-1.47%
2023/03/23	0	0.00	1	39.20	39.35	-1	544	-0.18%
2023/03/21	1	39.10	0	0.00	39.40	1	547	0.18%
2023/03/17	3	39.03	0	0.00	39.35	3	548	0.55%
2023/03/10	1	39.70	0	0.00	39.50	1	553	0.18%
2023/03/08	4	42.70	0	0.00	42.15	4	537	0.74%
2023/03/07	1	42.35	0	0.00	42.15	1	531	0.19%
2023/02/24	0	0.00	3	42.27	42.85	-3	498	-0.60%
2023/02/23	4	42.81	0	0.00	42.90	4	483	0.83%
2023/02/21	3	42.85	0	0.00	43.05	3	469	0.64%
2023/02/20	0	0.00	8	42.60	43.05	-8	457	-1.75%
2023/02/17	11	42.41	8	41.91	43.00	3	439	0.68%
2023/02/16	1	41.20	0	0.00	41.05	1	379	0.26%
2023/02/14	2	38.43	1	39.05	39.00	1	329	0.30%
2023/02/10	0	0.00	2	37.75	37.35	-2	329	-0.61%
2023/02/08	1	38.50	0	0.00	38.55	1	328	0.30%
2023/02/06	0	0.00	2	38.65	38.30	-2	336	-0.60%
2023/02/03	2	39.20	1	39.10	39.05	1	337	0.30%
2023/02/02	0	0.00	1	38.40	38.90	-1	331	-0.30%
2023/02/01	0	0.00	4	37.09	38.40	-4	311	-1.29%
2023/01/31	1	36.25	0	0.00	36.30	1	288	0.35%
2023/01/30	0	0.00	2	34.58	34.45	-2	281	-0.71%
2023/01/11	1	35.10	0	0.00	35.20	1	280	0.36%
2023/01/06	0	0.00	0.1	35.00	34.70	-0.1	287	-0.03%
2023/01/04	0.1	34.80	3	34.60	34.40	-2.9	290	-1.00%
2022/12/28	3	33.85	0	0.00	33.90	3	292	1.02%
2022/12/08	0	0.00	2	36.03	35.40	-2	284	-0.70%
2022/12/02	0	0.00	5	36.95	37.05	-5	279	-1.79%
2022/12/01	5	36.80	3	37.15	36.80	2	276	0.72%
2022/11/21	0	0.00	3	35.35	35.10	-3	279	-1.07%
2022/11/08	0	0.00	5	33.64	33.30	-5	279	-1.79%
2022/11/03	2	32.93	0	0.00	32.95	2	274	0.73%
2022/11/02	0	32.50	0	0.00	32.95	0	271	0.00%
2022/10/14	3	32.90	0	0.00	32.80	3	235	1.27%
2022/10/12	2	34.20	0	0.00	33.85	2	232	0.86%
2022/10/11	3	34.60	0	0.00	34.45	3	234	1.28%
2022/10/05	0	0.00	3	37.30	36.55	-3	250	-1.20%
2022/10/04	3	36.65	0	0.00	36.70	3	254	1.18%
2022/09/30	3	35.20	0	0.00	36.00	3	275	1.09%
2022/09/28	0	0.00	0	36.20	35.35	0	274	0.00%
2022/09/27	3	37.30	0	0.00	37.30	3	278	1.08%
2022/09/23	1	38.90	0	0.00	39.10	1	288	0.35%
2022/09/21	1	39.70	0	0.00	39.30	1	292	0.34%
2022/09/16	2	41.00	0	0.00	40.70	2	294	0.68%
2022/09/15	0	0.00	2	41.80	41.45	-2	296	-0.68%
2022/09/13	0	0.00	1	41.90	41.60	-1	298	-0.34%
2022/09/08	4	39.95	3	39.87	40.20	1	300	0.33%
2022/09/05	1	40.15	0	0.00	39.80	1	308	0.32%
2022/08/29	0	0.00	1	40.00	40.00	-1	308	-0.32%
2022/08/26	1	41.70	3	42.02	41.40	-2	308	-0.65%
2022/08/22	2	40.50	0	0.00	40.35	2	310	0.64%
2022/08/19	0	0.00	0.1	42.00	41.55	-0.1	308	-0.02%
2022/08/17	1	40.85	0	0.00	41.10	1	300	0.33%
2022/08/16	0	0.00	3	39.90	40.35	-3	295	-1.01%
2022/08/15	1.1	39.80	0	0.00	39.50	1.1	289	0.38%
2022/07/27	0	0.00	3	39.25	39.30	-3	302	-0.99%
2022/07/25	0	0.00	2	40.25	40.40	-2	304	-0.66%
2022/07/21	0	0.00	3	40.70	40.70	-3	309	-0.97%
2022/07/20	2	39.90	0	0.00	39.50	2	307	0.65%
2022/07/19	0	0.00	1	39.20	39.15	-1	307	-0.33%
2022/07/15	0	0.00	1	38.65	38.45	-1	305	-0.33%
2022/07/12	6	36.04	0	0.00	36.35	6	292	2.05%
2022/07/11	1	38.50	4	38.76	38.65	-3	289	-1.04%
2022/07/08	0	0.00	1	41.35	41.40	-1	276	-0.36%
2022/07/07	8.1	39.86	0	0.00	40.15	8.1	269	2.98%
2022/07/04	0	0.00	3	38.77	38.25	-3	271	-1.11%
2022/06/29	1	41.80	0	0.00	41.55	1	254	0.39%
2022/06/28	3	42.83	1	42.30	42.35	2	256	0.78%
2022/06/27	0	0.00	1	43.45	43.35	-1	260	-0.38%
2022/06/21	1	42.35	2	42.88	43.70	-1	260	-0.38%
2022/06/20	1	42.50	1	44.20	42.00	0	260	0.00%
2022/06/02	0	0.00	2	50.35	50.30	-2	261	-0.77%
2022/05/30	0	49.00	2	49.65	49.85	-2	271	-0.74%
2022/05/17	0	0.00	1	48.90	49.25	-1	328	-0.30%
2022/05/16	1	48.35	0	0.00	48.00	1	332	0.30%
2022/05/09	2	48.60	0	0.00	48.00	2	336	0.59%
2022/05/06	0	0.00	20	49.66	49.55	-20	335	-5.96%
2022/04/29	7	51.40	0	0.00	50.70	7	347	2.01%
2022/04/19	2	51.30	8	51.44	51.30	-6	386	-1.55%
2022/04/15	10	51.40	0	0.00	51.20	10	418	2.39%
2022/03/25	0	0.00	5	56.04	55.60	-5	715	-0.70%
2022/03/21	1	55.10	0	0.00	55.40	1	721	0.14%
2022/03/09	5	53.96	0	0.00	53.90	5	760	0.66%
2022/03/03	1	57.20	0	0.00	57.40	1	812	0.12%
2022/02/24	1	56.00	0	0.00	55.60	1	971	0.10%
2022/02/23	1	57.80	1	58.10	57.20	0	998	0.00%
2022/02/22	1	57.40	0	0.00	56.80	1	1,033	0.10%
2022/02/21	1	57.40	1	58.30	58.30	0	1,134	0.00%
2022/02/18	0	0.00	1	58.20	57.90	-1	1,185	-0.08%
2022/02/17	2	57.95	0	0.00	57.60	2	1,208	0.17%
2022/02/16	0	0.00	2	57.70	57.90	-2	1,210	-0.17%
2022/02/15	2	56.85	0	0.00	56.50	2	1,213	0.16%
2022/02/10	0	0.00	2	57.40	57.80	-2	1,253	-0.16%
2022/01/24	0	0.00	1	55.40	55.40	-1	1,505	-0.07%
2022/01/20	1	57.10	0	0.00	57.10	1	1,516	0.07%
2022/01/12	1	57.20	0	0.00	56.50	1	1,500	0.07%
2022/01/11	3	57.60	0	0.00	57.40	3	1,491	0.20%
2022/01/07	10	59.90	0	0.00	59.20	10	1,465	0.68%
2022/01/06	1	61.50	2	61.60	61.70	-1	1,436	-0.07%
2022/01/05	4	64.65	72	64.00	63.80	-68	1,418	-4.79%
2022/01/04	73	64.04	8	64.54	65.00	65	1,372	4.73%
2022/01/03	0	0.00	1	62.20	62.00	-1	1,237	-0.08%
2021/12/28	0	0.00	0	60.80	60.60	0	1,219	0.00%
2021/12/27	0	0.00	1	61.00	60.80	-1	1,231	-0.08%
2021/12/24	2	60.50	0	0.00	60.00	2	1,239	0.16%
2021/12/23	0	0.00	1	60.70	60.50	-1	1,239	-0.08%
2021/12/07	1	60.80	0	0.00	61.20	1	1,242	0.08%
2021/12/02	0	0.00	1	61.70	61.80	-1	1,243	-0.08%
2021/11/30	1	63.00	1	62.40	61.60	0	1,238	0.00%
2021/11/29	1	61.20	3	60.90	61.30	-2	1,231	-0.16%
2021/11/26	1	61.40	0.3	61.30	61.10	0.7	1,223	0.06%
2021/11/25	0	0.00	1	63.10	63.00	-1	1,203	-0.08%
2021/11/24	1	62.40	2	63.50	63.50	-1	1,184	-0.08%
2021/11/23	19	63.73	17	63.97	63.00	2	1,170	0.17%
2021/11/19	2	62.20	1	62.40	62.80	1	1,081	0.09%
2021/11/18	38	62.16	33	62.88	63.00	5	1,053	0.47%
2021/11/17	0	0.00	3	60.90	61.10	-3	959	-0.31%
2021/11/15	2	59.05	0	0.00	59.10	2	935	0.21%
2021/11/12	1	58.30	0	0.00	57.90	1	941	0.11%
2021/11/05	0	0.00	20	59.70	59.70	-20	995	-2.01%
2021/11/04	0.3	60.20	37	60.75	60.20	-36.7	994	-3.69%
2021/11/03	51	58.50	13	57.85	58.50	38	913	4.16%
2021/10/29	1	54.50	2	54.40	54.20	-1	874	-0.11%
2021/10/28	6	54.92	3	55.17	54.60	3	891	0.34%
2021/10/27	1	54.10	1	54.10	54.20	0	901	0.00%
2021/10/26	0	0.00	1	53.70	53.50	-1	930	-0.11%
2021/10/22	1	52.80	0	0.00	53.00	1	1,066	0.09%
2021/10/19	1	52.60	0	0.00	52.70	1	1,527	0.07%
2021/10/18	0	0.00	2	51.70	51.70	-2	2,006	-0.10%
2021/10/13	2	50.20	0	0.00	50.40	2	2,287	0.09%
2021/10/08	0	0.00	4	53.10	53.20	-4	2,434	-0.16%
2021/10/07	1	52.10	2	52.50	52.60	-1	2,540	-0.04%
2021/10/06	3	51.67	0	0.00	51.00	3	2,799	0.11%
2021/10/05	0	52.40	0	0.00	52.70	0	2,864	0.00%
2021/10/04	1	51.60	0	0.00	51.30	1	2,966	0.03%
2021/10/01	0	0.00	1	55.00	53.10	-1	3,071	-0.03%
2021/09/29	4	55.10	4	55.20	55.00	0	3,480	0.00%
2021/09/28	0	0.00	8	56.63	56.80	-8	3,489	-0.23%
2021/09/27	4	57.43	0	0.00	57.40	4	3,506	0.11%
2021/09/24	1	57.50	6	57.60	57.60	-5	3,579	-0.14%
2021/09/23	1	56.60	0	0.00	56.50	1	3,648	0.03%
2021/09/22	1	56.20	0	0.00	56.20	1	3,719	0.03%
2021/09/16	8	57.36	0	0.00	57.10	8	3,732	0.21%
2021/09/10	6	58.65	0	0.00	58.80	6	3,796	0.16%
2021/09/08	0	0.00	8	58.56	58.00	-8	3,930	-0.20%
2021/09/07	2	58.60	3	58.63	59.00	-1	3,946	-0.03%
2021/09/03	10	60.29	2	60.70	59.70	8	3,978	0.20%
2021/09/02	0	0.00	1	60.90	60.30	-1	3,981	-0.03%
2021/09/01	1	61.10	2	61.40	61.60	-1	3,991	-0.03%
2021/08/27	0	0.00	9	61.31	60.30	-9	4,006	-0.22%
2021/08/26	4	60.08	0	0.00	59.90	4	4,001	0.10%
2021/08/25	0	0.00	7	60.71	60.70	-7	4,012	-0.17%
2021/08/24	5	58.40	0	0.00	58.40	5	4,012	0.12%
2021/08/20	2	57.50	0	0.00	57.20	2	4,038	0.05%
2021/08/19	6	57.27	0	0.00	56.60	6	4,035	0.15%
2021/08/17	0	0.00	1	59.50	57.70	-1	4,060	-0.02%
2021/08/16	8	59.86	1	59.10	59.70	7	4,066	0.17%
2021/08/13	4	62.95	2	61.70	61.50	2	4,077	0.05%
2021/08/12	3	64.73	0	0.00	64.30	3	4,073	0.07%
2021/08/11	6	64.05	1	66.00	64.00	5	4,100	0.12%
2021/08/10	3	65.73	9	65.36	64.70	-6	4,126	-0.15%
2021/08/09	4	67.45	1	66.80	66.10	3	4,149	0.07%
2021/08/06	0	0.00	1	68.80	68.50	-1	4,176	-0.02%
2021/08/05	0	0.00	1	69.50	69.30	-1	4,188	-0.02%
2021/08/04	4	69.00	0	0.00	68.70	4	4,234	0.09%
2021/08/03	1	69.30	2	69.90	69.10	-1	4,274	-0.02%
2021/08/02	2	68.55	1	68.70	68.70	1	4,283	0.02%
2021/07/30	4	68.43	4	69.33	67.80	0	4,328	0.00%
2021/07/29	7	68.44	0	0.00	68.50	7	4,329	0.16%
2021/07/28	10	68.78	6	68.67	68.50	4	4,320	0.09%
2021/07/27	5	74.80	3	73.80	73.40	2	4,285	0.05%
2021/07/26	1	77.70	11	74.83	75.90	-10	4,256	-0.23%
2021/07/23	16	74.94	2	77.55	74.30	14	4,235	0.33%
2021/07/22	25	75.72	47	79.34	79.20	-22	4,227	-0.52%
2021/07/21	4	73.73	3	74.20	73.10	1	3,804	0.03%
2021/07/20	11	73.72	3	73.50	73.30	8	3,772	0.21%
2021/07/19	30	75.77	36	76.34	76.00	-6	3,730	-0.16%
2021/07/16	3	73.03	6	74.20	73.90	-3	3,668	-0.08%
2021/07/15	4	72.78	1	73.70	72.20	3	3,629	0.08%
2021/07/14	4	72.73	2	72.75	72.80	2	3,654	0.05%
2021/07/13	88	75.69	101	74.51	74.30	-13	3,585	-0.36%	大賣/
2021/07/12	1	73.90	13	73.13	72.70	-12	3,359	-0.36%
2021/07/09	4	72.37	3	72.20	72.20	1	3,319	0.03%
2021/07/08	2	72.65	11.7	72.21	71.80	-9.7	3,293	-0.29%
2021/07/07	39	71.08	83	71.30	71.60	-44	3,311	-1.33%
2021/07/06	70	69.13	8	68.43	68.90	62	3,143	1.97%
2021/07/05	0	0.00	13	66.68	66.70	-13	3,269	-0.40%
2021/07/02	3	65.17	2	65.95	65.60	1	3,549	0.03%
2021/07/01	5	66.62	7	67.20	65.70	-2	3,642	-0.05%
2021/06/30	4	68.88	3	67.63	69.00	1	3,678	0.03%
2021/06/29	5	66.56	2	67.25	65.10	3	3,644	0.08%
2021/06/25	1	64.80	0	0.00	64.20	1	3,629	0.03%
2021/06/23	1	63.20	3	63.80	64.00	-2	3,697	-0.05%
2021/06/22	2	62.80	2	63.00	62.60	0	3,713	0.00%
2021/06/21	7	62.90	1	62.90	62.60	6	3,716	0.16%
2021/06/18	3	65.80	2	65.80	65.30	1	3,751	0.03%
2021/06/17	4	66.82	12	66.50	66.80	-8	3,826	-0.21%
2021/06/16	0	0.00	1	63.80	63.70	-1	3,748	-0.03%
2021/06/15	0	0.00	3	63.53	63.40	-3	3,738	-0.08%
2021/06/10	0	0.00	0	62.00	62.00	0	3,757	0.00%
2021/06/07	1	59.20	1	59.90	60.40	0	3,826	0.00%
2021/06/02	0	0.00	10	61.00	61.00	-10	3,858	-0.26%
2021/06/01	0	0.00	1	61.80	62.50	-1	3,853	-0.03%
2021/05/27	0	0.00	2	60.60	60.40	-2	3,865	-0.05%
2021/05/26	0	0.00	2	60.00	60.80	-2	3,871	-0.05%
2021/05/25	2	60.30	16	59.33	61.10	-14	3,874	-0.36%
2021/05/24	12	59.50	2	58.40	58.00	10	3,878	0.26%
2021/05/21	13	58.95	0	0.00	58.70	13	3,914	0.33%
2021/05/20	10	58.90	22	58.02	57.50	-12	4,001	-0.30%
2021/05/19	11	57.70	8	57.58	58.40	3	4,066	0.07%
2021/05/18	6	54.63	4	56.23	56.70	2	4,058	0.05%
2021/05/17	11	53.10	3	53.90	51.60	8	4,088	0.20%
2021/05/14	15	58.14	10	58.75	57.10	5	4,057	0.12%
2021/05/13	2	55.90	17	56.97	56.90	-15	4,011	-0.37%
2021/05/12	9	58.93	0	0.00	57.50	9	3,990	0.23%
2021/05/11	4	62.28	0	0.00	62.00	4	3,935	0.10%
2021/05/10	0	0.00	2	67.60	67.30	-2	3,897	-0.05%
2021/05/07	4	68.98	2	68.80	69.00	2	3,889	0.05%
2021/05/06	1	66.00	2	66.60	65.90	-1	3,840	-0.03%
2021/05/05	0	0.00	3	68.10	65.60	-3	3,817	-0.08%
2021/05/04	4	66.75	3	68.13	67.50	1	3,813	0.03%
2021/05/03	3	69.27	2	70.35	68.80	1	3,789	0.03%
2021/04/29	0	0.00	13	74.93	73.20	-13	3,743	-0.35%
2021/04/28	13	73.86	7	72.87	74.20	6	3,688	0.16%
2021/04/27	2	71.20	4	70.40	71.20	-2	3,497	-0.06%
2021/04/26	1	68.70	2	69.45	69.00	-1	3,456	-0.03%
2021/04/23	5	68.98	12	68.93	68.80	-7	3,462	-0.20%
2021/04/22	2	69.55	12	70.23	68.50	-10	3,473	-0.29%
2021/04/21	0	0.00	10	72.70	71.80	-10	3,441	-0.29%
2021/04/20	38	72.50	28	73.19	73.20	10	3,452	0.29%
2021/04/16	1	69.70	0	0.00	69.70	1	3,654	0.03%
2021/04/15	1	70.50	1	69.90	70.60	0	3,737	0.00%
2021/04/14	4	70.08	1	70.50	69.60	3	3,748	0.08%
2021/04/13	3	72.83	3	75.20	70.60	0	3,731	0.00%
2021/04/12	3	76.57	6	76.42	74.90	-3	3,660	-0.08%
2021/04/09	178	75.17	187	74.38	74.80	-9	3,529	-0.26%	大買/大賣/
2021/04/08	5	74.44	25	72.65	74.50	-20	3,342	-0.60%
2021/04/07	91	69.67	4	69.95	70.30	87	3,081	2.82%
2021/04/06	17	68.96	3	69.60	69.90	14	3,078	0.45%
2021/04/01	0	0.00	1	68.00	68.20	-1	3,004	-0.03%
2021/03/30	2	67.85	1	67.70	68.00	1	3,170	0.03%
2021/03/29	1	67.40	3	67.93	68.00	-2	3,158	-0.06%
2021/03/26	1	66.40	4	66.80	67.10	-3	3,138	-0.10%
2021/03/25	5	66.00	0	0.00	65.80	5	3,161	0.16%
2021/03/24	2	67.10	0	0.00	67.10	2	3,182	0.06%
2021/03/23	1	67.20	3	67.03	67.60	-2	3,249	-0.06%
2021/03/22	3	66.60	3	67.67	68.20	0	3,243	0.00%
2021/03/18	3	65.80	1	66.20	65.70	2	3,367	0.06%
2021/03/17	2	65.75	5	65.64	65.90	-3	3,615	-0.08%
2021/03/16	0	0.00	1	67.20	66.00	-1	3,957	-0.03%
2021/03/11	3	65.63	3	65.57	65.10	0	4,451	0.00%
2021/03/10	1	63.70	1	64.20	63.20	0	4,422	0.00%
2021/03/09	4	63.30	1	63.20	63.30	3	4,489	0.07%
2021/03/08	6	64.73	0	0.00	64.50	6	4,512	0.13%
2021/03/05	2	65.60	1	66.40	66.40	1	4,685	0.02%
2021/03/04	1	66.30	0	0.00	66.30	1	4,720	0.02%
2021/03/03	3	66.73	3	66.90	67.10	0	4,717	0.00%
2021/03/02	2	66.60	0	0.00	65.50	2	4,733	0.04%
2021/02/26	0	0.00	5	66.90	67.00	-5	4,836	-0.10%
2021/02/25	9	68.46	1	67.90	67.90	8	4,996	0.16%
2021/02/24	1	68.00	2	69.00	67.40	-1	5,040	-0.02%
2021/02/23	1	68.70	4	69.43	69.00	-3	5,273	-0.06%
2021/02/22	6	68.65	6	69.22	69.00	0	5,389	0.00%
2021/02/19	1	65.50	8	66.24	67.00	-7	5,353	-0.13%
2021/02/18	2	64.30	1	64.00	64.80	1	5,343	0.02%
2021/02/17	33	65.54	33	64.89	64.50	0	5,434	0.00%
2021/02/05	5	61.64	0	0.00	61.60	5	5,467	0.09%
2021/02/04	1	61.30	0	0.00	60.90	1	5,622	0.02%
2021/02/03	0	0.00	2	60.80	60.40	-2	6,063	-0.03%
2021/02/02	2	60.80	1	61.00	60.90	1	6,240	0.02%
2021/02/01	1	59.40	0	0.00	59.90	1	6,368	0.02%
2021/01/29	2	61.85	0	0.00	60.40	2	6,507	0.03%
2021/01/28	1	62.20	2	62.30	61.80	-1	6,655	-0.02%
2021/01/25	0	0.00	2.1	64.10	63.70	-2.1	7,649	-0.03%
2021/01/22	0	0.00	5	62.30	63.30	-5	7,619	-0.07%
2021/01/20	0	0.00	1	64.70	62.80	-1	7,577	-0.01%
2021/01/18	0	0.00	1	66.10	66.00	-1	7,539	-0.01%
2021/01/15	1	70.20	0	0.00	67.00	1	7,514	0.01%
2021/01/14	1	68.70	2	68.20	69.00	-1	7,467	-0.01%
2021/01/13	3	68.50	3	68.50	68.30	0	7,433	0.00%
2021/01/12	2	67.95	1	69.00	67.20	1	7,388	0.01%
2021/01/11	13	70.02	17	70.64	68.90	-4	7,324	-0.05%
2021/01/08	1	66.80	10	67.00	67.60	-9	7,102	-0.13%
2021/01/07	6	65.68	2	65.25	65.40	4	6,988	0.06%
2021/01/06	1	66.20	0	0.00	64.90	1	6,963	0.01%
2021/01/05	3	67.63	2	67.75	67.00	1	6,910	0.01%
2020/12/30	1	66.80	0	0.00	67.30	1	6,800	0.01%
2020/12/29	3	67.23	8	67.00	66.70	-5	6,763	-0.07%
2020/12/28	3	65.90	0	0.00	65.80	3	6,659	0.05%
2020/12/24	2	68.00	2	67.80	66.10	0	6,638	0.00%
2020/12/23	1	64.80	3	64.57	64.80	-2	6,457	-0.03%
2020/12/17	0	0.00	1	66.50	66.50	-1	6,316	-0.02%
2020/12/16	3	67.47	2	67.70	67.30	1	6,240	0.02%
2020/12/15	4	69.43	6	69.70	66.30	-2	6,205	-0.03%
2020/12/14	8	71.36	20	71.91	70.70	-12	6,088	-0.20%
2020/12/11	10	71.08	34	69.09	71.60	-24	6,031	-0.40%
2020/12/10	79	71.94	127	71.33	70.00	-48	5,796	-0.83%	大賣/
2020/12/09	65	68.13	25	69.56	70.20	40	5,449	0.73%
2020/12/08	4	65.55	4	65.23	65.50	0	4,990	0.00%
2020/12/07	16	65.22	15	64.80	65.20	1	4,955	0.02%
2020/12/04	6	66.12	2.2	65.54	66.00	3.8	4,874	0.08%
2020/12/03	51	66.22	43	66.15	65.30	8	4,855	0.16%
2020/12/01	23	65.86	2	66.35	65.80	21	4,740	0.44%
2020/11/30	3	64.83	0	0.00	64.30	3	4,559	0.07%
2020/11/26	1	63.70	0	0.00	64.30	1	4,548	0.02%
2020/11/25	4	64.13	31	64.37	63.30	-27	4,518	-0.60%
2020/11/24	21	65.32	18	65.73	65.00	3	4,402	0.07%
2020/11/23	3	66.17	2	65.90	66.40	1	4,245	0.02%
2020/11/20	21	67.92	6	67.92	66.10	15	4,237	0.35%
2020/11/19	1	64.60	16	64.82	66.40	-15	3,957	-0.38%
2020/11/18	3	65.07	2	63.20	64.20	1	3,780	0.03%
2020/11/17	2	63.45	0	0.00	62.80	2	3,707	0.05%
2020/11/16	0	0.00	1	65.00	64.10	-1	3,670	-0.03%
2020/11/13	1	65.50	2	64.05	64.50	-1	3,596	-0.03%
2020/11/12	11	64.32	13	64.34	64.20	-2	3,501	-0.06%
2020/11/11	34	64.65	28	64.85	63.90	6	3,355	0.18%
2020/11/10	8	61.69	6	61.10	61.90	2	2,916	0.07%
2020/11/09	40	60.70	3	61.17	60.60	37	2,751	1.34%
2020/11/06	1	61.50	6.7	61.01	60.10	-5.7	2,648	-0.21%
2020/11/05	2	59.80	11	60.75	61.50	-9	2,593	-0.35%
2020/11/04	73	59.58	74	60.18	60.90	-1	2,456	-0.04%
2020/11/03	0	0.00	14	58.59	58.70	-14	1,875	-0.75%
2020/10/30	0.1	52.90	0	0.00	53.00	0.1	1,866	0.00%
2020/10/28	0	0.00	0.3	53.90	54.00	-0.3	1,883	-0.01%
2020/10/22	0	0.00	3	54.00	54.20	-3	1,880	-0.16%
2020/10/21	0	0.00	1	55.10	54.70	-1	1,894	-0.05%
2020/10/16	12	55.20	13	55.04	54.10	-1	1,897	-0.05%
2020/10/14	0	0.00	2	54.10	54.00	-2	1,873	-0.11%
2020/10/08	0	0.00	1	54.20	53.70	-1	1,870	-0.05%
2020/09/29	2	52.70	0	0.00	52.10	2	1,989	0.10%
2020/09/28	0	0.00	5	51.50	51.50	-5	2,020	-0.25%
2020/09/25	0	0.00	2	51.50	50.80	-2	2,054	-0.10%
2020/09/24	3	51.83	0	0.00	51.70	3	2,058	0.15%
2020/09/23	2	53.25	0	0.00	53.10	2	2,056	0.10%
2020/09/16	10	55.76	1	55.90	55.30	9	2,061	0.44%
2020/09/15	0	0.00	1	54.50	55.00	-1	2,007	-0.05%
2020/09/14	1	54.50	17	53.68	54.50	-16	2,001	-0.80%
2020/09/11	17	53.20	1	53.50	53.20	16	2,004	0.80%
2020/09/10	0	0.00	7	53.67	53.60	-7	2,011	-0.35%
2020/09/09	1	53.30	1	53.50	54.30	0	2,026	0.00%
2020/09/08	2	53.90	0	0.00	53.70	2	2,034	0.10%
2020/09/07	0	0.00	1	54.00	53.20	-1	2,046	-0.05%
2020/09/04	1	53.20	0	0.00	53.90	1	2,070	0.05%
2020/09/02	2	54.80	0	0.00	54.80	2	2,096	0.10%
2020/09/01	0	0.00	1	55.10	55.50	-1	2,127	-0.05%
2020/08/31	1	54.00	0	0.00	54.00	1	2,184	0.05%
2020/08/28	0	0.00	5	54.40	54.10	-5	2,332	-0.21%
2020/08/26	8	54.73	4	54.13	54.10	4	2,335	0.17%
2020/08/21	0	0.00	1	51.70	51.80	-1	2,312	-0.04%
2020/08/20	3	53.23	27	51.69	51.00	-24	2,321	-1.03%
2020/08/19	11	54.72	5	55.32	54.40	6	2,296	0.26%
2020/08/18	1	54.80	2	54.80	54.70	-1	2,275	-0.04%
2020/08/14	0	0.00	4	55.15	55.30	-4	2,269	-0.18%
2020/08/13	1	54.60	3	54.90	54.50	-2	2,282	-0.09%
2020/08/12	7	55.63	1	55.60	55.20	6	2,287	0.26%
2020/08/11	3	56.60	2	58.40	55.80	1	2,272	0.04%
2020/08/10	0	0.00	2	57.15	57.50	-2	2,196	-0.09%
2020/08/07	9	57.70	3	57.70	57.30	6	2,208	0.27%
2020/08/06	8	56.63	7	56.84	56.30	1	2,128	0.05%
2020/08/05	8	56.25	14	55.79	56.70	-6	2,022	-0.30%
2020/08/04	2	51.60	0	0.00	52.00	2	1,842	0.11%
2020/07/31	1	51.00	0	0.00	50.10	1	1,878	0.05%
2020/07/30	2	50.25	12	49.89	50.30	-10	1,916	-0.52%
2020/07/29	1	49.90	59	49.72	49.85	-58	2,048	-2.83%
2020/07/23	0	0.00	2	52.50	52.40	-2	2,321	-0.09%
2020/07/21	1	52.70	1	52.00	51.60	0	2,443	0.00%
2020/07/20	1	50.80	0	0.00	51.10	1	2,519	0.04%
2020/07/17	0	0.00	6	51.58	51.30	-6	2,629	-0.23%
2020/07/15	2	52.10	0	0.00	51.70	2	2,739	0.07%
2020/07/14	1	52.80	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	2	54.90	55.10	-2	3,018	-0.07%
2020/07/10	2	54.85	0	0.00	53.90	2	3,143	0.06%
2020/07/09	0	0.00	5	56.30	55.90	-5	3,138	-0.16%
2020/07/07	3	57.80	4	57.18	57.90	-1	3,248	-0.03%
2020/07/06	1	56.10	0	0.00	56.40	1	3,367	0.03%
2020/07/03	1	55.30	0	0.00	54.50	1	3,486	0.03%
2020/07/01	1	54.70	1	54.40	54.40	0	3,567	0.00%
2020/06/30	2	53.35	0	0.00	53.80	2	3,573	0.06%
2020/06/24	1	55.00	0	0.00	54.90	1	3,583	0.03%
2020/06/19	2	56.20	2	55.80	55.00	0	3,710	0.00%
2020/06/18	0	0.00	7	55.30	55.60	-7	3,736	-0.19%
2020/06/17	0	0.00	1	55.70	55.40	-1	3,750	-0.03%
2020/06/16	1	56.10	1	55.70	56.00	0	3,814	0.00%
2020/06/15	1	54.50	2	55.10	54.50	-1	3,866	-0.03%
2020/06/12	4	53.90	4	54.20	55.40	0	3,913	0.00%
2020/06/11	1	57.60	0	0.00	56.20	1	3,952	0.03%
2020/06/10	1	58.70	0	0.00	58.40	1	3,988	0.03%
2020/06/09	3	59.10	5	58.98	58.50	-2	4,054	-0.05%
2020/06/08	5	59.04	5	59.26	59.00	0	4,095	0.00%
2020/06/05	18	59.24	2	59.35	58.90	16	4,081	0.39%
2020/06/04	25	58.58	28	58.95	58.10	-3	4,023	-0.07%
2020/06/03	2	56.45	3	56.33	56.20	-1	3,911	-0.03%
2020/06/02	1	56.40	8	55.86	55.80	-7	3,911	-0.18%
2020/06/01	4	56.25	0	0.00	56.10	4	3,922	0.10%
2020/05/27	0	0.00	2	55.55	55.50	-2	4,009	-0.05%
2020/05/26	0	0.00	1	55.90	54.90	-1	4,076	-0.02%
2020/05/25	0	0.00	1	55.20	55.30	-1	4,121	-0.02%
2020/05/22	0	0.00	1	55.20	54.30	-1	4,210	-0.02%
2020/05/21	3	56.13	2	56.20	55.90	1	4,225	0.02%
2020/05/20	3	56.57	2	56.20	55.80	1	4,278	0.02%
2020/05/19	11	55.19	0	0.00	55.80	11	4,295	0.26%
2020/05/18	3	55.43	10	54.72	54.20	-7	4,394	-0.16%
2020/05/15	1	57.20	3	55.97	55.60	-2	4,578	-0.04%
2020/05/14	2	56.20	1	58.40	56.10	1	4,569	0.02%
2020/05/13	1	57.60	0	0.00	58.40	1	4,561	0.02%
2020/05/12	2	57.80	1	57.90	57.90	1	4,570	0.02%
2020/05/11	1	58.40	0	0.00	58.20	1	4,593	0.02%
2020/05/08	0	0.00	3	57.90	57.50	-3	4,647	-0.06%
2020/05/06	3	58.87	7	58.81	58.40	-4	4,650	-0.09%
2020/05/05	13	60.01	11	60.68	59.00	2	4,665	0.04%
2020/05/04	4	58.08	1	58.50	58.40	3	4,627	0.06%
2020/04/30	20	60.22	20	60.62	59.80	0	4,720	0.00%
2020/04/29	1	58.20	2	58.10	58.30	-1	4,621	-0.02%
2020/04/28	1	58.20	20	57.50	57.50	-19	4,640	-0.41%
2020/04/27	31	57.86	17	57.45	57.50	14	4,619	0.30%
2020/04/24	10	57.06	2	57.10	56.50	8	4,558	0.18%
2020/04/23	6	56.28	13	56.61	56.50	-7	4,548	-0.15%
2020/04/22	5	56.10	6	56.70	57.20	-1	4,547	-0.02%
2020/04/21	4	55.25	3	56.60	54.80	1	4,497	0.02%
2020/04/20	5	56.62	2	56.55	56.90	3	4,586	0.07%
2020/04/17	2	56.30	7	57.61	55.70	-5	4,595	-0.11%
2020/04/16	15	57.39	4	57.40	57.00	11	4,567	0.24%
2020/04/15	12	54.40	15	55.25	56.90	-3	4,479	-0.07%
2020/04/14	3	51.67	7	51.79	51.80	-4	4,516	-0.09%
2020/04/13	6	51.27	6	51.37	50.20	0	4,737	0.00%
2020/04/10	22	52.45	20	52.14	51.80	2	4,886	0.04%
2020/04/09	12	51.84	27	52.65	51.60	-15	5,264	-0.28%
2020/04/08	18	50.04	6	48.15	50.70	12	5,168	0.23%
2020/04/07	2	44.90	9	45.93	46.10	-7	5,205	-0.13%
2020/03/30	1	40.95	0	0.00	42.00	1	6,628	0.02%
2020/03/27	11	42.59	0	0.00	41.80	11	6,880	0.16%
2020/03/26	2	41.35	0	0.00	42.05	2	6,853	0.03%
2020/03/25	0	0.00	4	42.61	42.00	-4	6,947	-0.06%
2020/03/24	1	40.75	1	40.10	40.35	0	6,946	0.00%
2020/03/23	2	37.30	1	37.80	37.60	1	6,914	0.01%
2020/03/20	15	37.92	14	38.08	38.65	1	6,902	0.01%
2020/03/19	1	35.15	2	38.10	35.15	-1	6,846	-0.01%
2020/03/18	1	39.45	0	0.00	39.05	1	6,788	0.01%
2020/03/17	2	42.88	8	41.67	41.00	-6	6,745	-0.09%
2020/03/16	0	0.00	1	44.05	43.80	-1	6,691	-0.01%
2020/03/13	6	46.60	3	46.52	47.20	3	6,648	0.05%
2020/03/12	5	53.24	5	54.44	51.30	0	6,626	0.00%
2020/03/10	3	56.80	0	0.00	58.90	3	6,611	0.05%
2020/03/09	0	0.00	5	57.90	57.40	-5	6,692	-0.07%
2020/03/05	1	61.20	0	0.00	61.20	1	6,938	0.01%
2020/03/04	3	59.90	5	60.14	60.20	-2	6,922	-0.03%
2020/03/03	2	62.10	3	62.87	61.10	-1	6,896	-0.01%
2020/03/02	8	60.75	5	61.14	61.50	3	6,899	0.04%
2020/02/27	3	61.70	11	62.36	60.60	-8	6,896	-0.12%
2020/02/26	7	65.47	24	64.87	64.60	-17	6,821	-0.25%
2020/02/25	22	65.94	21	66.91	66.70	1	6,763	0.01%
2020/02/24	4	65.98	10	66.10	66.10	-6	6,677	-0.09%
2020/02/20	5	67.20	6	67.40	67.00	-1	6,595	-0.02%
2020/02/19	14	67.14	15	67.56	67.60	-1	6,554	-0.02%
2020/02/18	25	67.15	22	66.98	68.00	3	6,440	0.05%
2020/02/17	1	64.70	0	0.00	64.80	1	6,253	0.02%
2020/02/12	2	65.25	2	65.50	65.50	0	6,278	0.00%
2020/02/11	7	66.34	2	65.55	65.20	5	6,244	0.08%
2020/02/07	0	0.00	1	63.90	63.60	-1	6,187	-0.02%
2020/02/06	1	65.70	1	65.30	64.50	0	6,158	0.00%
2020/02/05	2	65.25	2	64.10	64.00	0	6,112	0.00%
2020/02/04	5	63.62	4	63.73	65.20	1	6,057	0.02%
2020/02/03	1	55.70	0	0.00	60.50	1	5,954	0.02%
2020/01/31	1	62.20	1	62.50	61.30	0	5,894	0.00%
2020/01/30	5	62.76	0	0.00	62.40	5	5,865	0.09%
2020/01/20	2	69.65	6	69.60	69.30	-4	5,826	-0.07%
2020/01/17	0	0.00	3	71.23	69.70	-3	5,830	-0.05%
2020/01/16	5	70.48	2	70.70	70.20	3	5,867	0.05%
2020/01/15	17	69.78	12	69.40	69.40	5	5,798	0.09%
2020/01/14	6	70.37	5	70.48	70.50	1	5,765	0.02%
2020/01/13	1	68.00	0	0.00	68.30	1	5,727	0.02%
2020/01/09	1	68.60	1	70.60	68.70	0	5,628	0.00%
2020/01/08	7	67.96	11	68.51	68.90	-4	5,564	-0.07%
2020/01/07	21	69.01	5	70.02	67.00	16	5,492	0.29%
2020/01/06	8	72.75	14	72.10	72.50	-6	5,285	-0.11%
2020/01/03	52	73.63	71	73.74	72.00	-19	5,151	-0.37%
2020/01/02	25	70.68	24	70.60	70.60	1	4,706	0.02%
2019/12/31	16	71.30	14	71.31	71.10	2	4,680	0.04%
2019/12/30	15	72.01	15	71.77	72.10	0	4,579	0.00%
2019/12/27	16	69.18	21	69.37	69.70	-5	4,286	-0.12%
2019/12/26	33	68.98	21	67.55	66.90	12	4,099	0.29%
2019/12/25	7	65.60	24	65.67	67.60	-17	4,031	-0.42%
2019/12/24	30	62.09	29	62.33	62.60	1	3,940	0.03%
2019/12/23	0	0.00	3	60.80	60.50	-3	3,961	-0.08%
2019/12/20	25	61.56	26	61.42	60.70	-1	3,944	-0.03%
2019/12/19	4	60.50	2	60.60	60.40	2	3,818	0.05%
2019/12/18	1	59.90	1	59.60	59.50	0	3,761	0.00%
2019/12/17	0	0.00	2	59.90	59.10	-2	3,754	-0.05%
2019/12/16	3	59.50	0	0.00	59.50	3	3,745	0.08%
2019/12/12	0	0.00	1	59.00	58.70	-1	3,761	-0.03%
2019/12/10	1	60.00	3	60.40	59.30	-2	3,738	-0.05%
2019/12/09	6	60.82	4	61.00	60.40	2	3,723	0.05%
2019/12/06	4	60.40	3	60.40	60.40	1	3,669	0.03%
2019/12/05	12	60.27	7	60.59	60.00	5	3,643	0.14%
2019/12/04	14	60.56	10	60.44	60.00	4	3,623	0.11%
2019/12/03	51	60.88	4	60.78	60.50	47	3,554	1.32%
2019/11/28	1	57.90	5	58.30	57.20	-4	3,378	-0.12%
2019/11/27	5	58.10	2	57.40	58.10	3	3,546	0.08%
2019/11/26	3	57.37	1	57.30	57.20	2	3,513	0.06%
2019/11/25	2	55.60	0	0.00	55.60	2	3,502	0.06%
2019/11/14	17	56.78	0	0.00	56.60	17	3,565	0.48%
2019/11/13	11	57.47	25	57.71	57.20	-14	3,560	-0.39%
2019/11/07	1	58.60	2	58.00	57.50	-1	3,502	-0.03%
2019/11/06	8	59.09	3	59.60	58.80	5	3,506	0.14%
2019/11/05	1	59.00	0	0.00	58.70	1	3,522	0.03%
2019/11/04	2	58.65	0	0.00	58.70	2	3,549	0.06%
2019/11/01	4	58.45	0	0.00	58.70	4	3,585	0.11%
2019/10/30	4	60.30	0	0.00	60.20	4	3,557	0.11%
2019/10/28	3	61.37	0	0.00	60.90	3	3,698	0.08%
2019/10/25	1	61.60	0	0.00	61.30	1	3,693	0.03%
2019/10/24	13	61.99	7	61.70	62.00	6	3,672	0.16%
2019/10/22	0	0.00	4	61.15	60.70	-4	3,608	-0.11%
2019/10/21	6	61.57	11	61.30	61.50	-5	3,595	-0.14%
2019/10/18	5	60.00	25	59.56	59.70	-20	3,504	-0.57%
2019/10/16	1	59.60	7	61.16	59.40	-6	3,496	-0.17%
2019/10/15	5	62.26	14	61.60	61.20	-9	3,445	-0.26%
2019/10/14	1	61.90	2	61.45	60.90	-1	3,342	-0.03%
2019/10/09	4	60.65	16	60.24	60.80	-12	3,319	-0.36%
2019/10/08	18	60.05	23	60.59	59.80	-5	3,280	-0.15%
2019/10/07	7	61.00	0	0.00	60.50	7	3,234	0.22%
2019/10/04	3	60.10	2	60.40	60.40	1	3,199	0.03%
2019/10/03	8	59.78	5	60.10	60.30	3	3,164	0.09%
2019/10/02	10	60.85	43	60.64	60.80	-33	3,158	-1.04%
2019/10/01	24	62.28	12	62.09	61.70	12	3,055	0.39%
2019/09/27	13	59.01	70	58.34	59.70	-57	2,837	-2.01%
2019/09/26	68	57.29	14	57.09	56.80	54	2,554	2.11%
2019/09/17	5	55.78	4	55.43	54.80	1	2,495	0.04%
2019/09/16	0	0.00	1	54.10	54.30	-1	2,507	-0.04%
2019/09/10	4	53.35	0	0.00	53.50	4	2,749	0.15%
2019/09/09	7	53.80	2	54.90	53.60	5	2,785	0.18%
2019/09/06	13	54.82	0	0.00	54.40	13	2,813	0.46%
2019/09/05	2	56.00	1	55.40	55.40	1	2,799	0.04%
2019/09/04	1	55.10	0	0.00	55.00	1	2,758	0.04%
2019/09/03	11	55.09	7	55.21	54.90	4	2,772	0.14%
2019/09/02	13	55.68	23	55.91	55.70	-10	2,768	-0.36%
2019/08/30	27	54.91	14	54.93	55.50	13	2,728	0.48%
2019/08/29	0	0.00	1	51.30	50.80	-1	2,588	-0.04%
2019/08/28	3	51.00	1	51.10	51.00	2	2,681	0.07%
2019/08/27	0	0.00	1	49.85	49.95	-1	2,687	-0.04%
2019/08/26	2	51.05	0	0.00	50.40	2	2,699	0.07%
2019/08/23	0	0.00	1	53.50	53.40	-1	2,700	-0.04%
2019/08/22	2	54.20	0	0.00	53.40	2	2,760	0.07%
2019/08/20	3	54.43	2	55.40	54.10	1	2,937	0.03%
2019/08/19	6	54.63	0	0.00	54.90	6	2,962	0.20%
2019/08/15	0	0.00	1	52.70	52.30	-1	3,164	-0.03%
2019/08/14	2	53.95	0	0.00	53.90	2	3,327	0.06%
2019/08/13	4	54.25	0	0.00	54.10	4	3,330	0.12%
2019/08/12	1	55.20	0	0.00	55.30	1	3,338	0.03%
2019/08/08	3	55.10	6	54.82	54.80	-3	3,355	-0.09%
2019/08/07	14	54.36	10	55.40	54.10	4	3,384	0.12%
2019/08/06	6	55.88	3	56.40	56.70	3	3,379	0.09%
2019/08/05	8	60.98	0	0.00	58.70	8	3,380	0.24%
2019/08/02	29	61.72	0	0.00	61.50	29	3,378	0.86%
2019/08/01	5	62.90	0	0.00	63.00	5	3,399	0.15%
2019/07/31	5	63.40	13	62.65	62.80	-8	3,433	-0.23%
2019/07/30	6	63.82	16	64.43	63.30	-10	3,413	-0.29%
2019/07/25	2	61.55	10	61.75	62.00	-8	3,310	-0.24%
2019/07/24	0	0.00	7	62.21	61.70	-7	3,357	-0.21%
2019/07/23	1	61.00	1	61.30	61.10	0	3,424	0.00%
2019/07/22	5	60.30	6	60.80	60.20	-1	3,426	-0.03%
2019/07/19	0	0.00	1	61.20	61.20	-1	3,447	-0.03%
2019/07/18	17	61.75	1	61.10	61.00	16	3,461	0.46%
2019/07/17	5	62.70	3	62.40	62.40	2	3,486	0.06%
2019/07/16	2	63.55	5	63.20	63.10	-3	3,515	-0.09%
2019/07/15	0	0.00	11	62.03	62.70	-11	3,559	-0.31%
2019/07/12	10	63.30	0	0.00	63.60	10	3,669	0.27%
2019/07/11	3	63.80	1	63.80	63.30	2	3,844	0.05%
2019/07/10	0	0.00	10	63.60	63.70	-10	3,869	-0.26%
2019/07/09	4	67.23	2	67.50	67.10	2	3,870	0.05%
2019/07/08	3	68.77	0	0.00	68.30	3	3,891	0.08%
2019/07/05	9	70.31	1	71.00	70.30	8	4,010	0.20%
2019/07/04	5	69.82	12	70.03	70.10	-7	4,133	-0.17%
2019/07/03	1	67.70	0	0.00	68.10	1	4,279	0.02%
2019/07/02	0	0.00	7	68.00	67.70	-7	4,259	-0.16%
2019/07/01	5	67.90	0	0.00	67.80	5	4,317	0.12%
2019/06/28	5	66.50	0	0.00	66.50	5	4,294	0.12%
2019/06/27	1	66.60	3	67.00	66.60	-2	4,358	-0.05%
2019/06/26	1	66.40	1	66.40	66.60	0	4,468	0.00%
2019/06/24	24	67.37	8	67.25	67.60	16	4,471	0.36%
2019/06/21	31	65.64	68	66.18	66.00	-37	4,425	-0.84%
2019/06/20	36	66.76	5	67.02	66.50	31	4,435	0.70%
2019/06/19	1	64.20	7	64.53	64.50	-6	4,492	-0.13%
2019/06/18	0	0.00	3	65.00	63.60	-3	4,496	-0.07%
2019/06/17	6	64.67	1	64.00	64.90	5	4,512	0.11%
2019/06/14	5	63.32	9	63.57	63.50	-4	4,501	-0.09%
2019/06/13	0	0.00	5	62.50	62.40	-5	4,489	-0.11%
2019/06/12	21	63.73	1	63.20	62.90	20	4,576	0.44%
2019/06/10	0	0.00	1	62.60	62.90	-1	4,604	-0.02%
2019/06/06	12	63.21	42	61.91	61.80	-30	4,652	-0.64%
2019/06/05	3	65.60	13	64.46	64.10	-10	4,644	-0.22%
2019/06/04	5	65.70	4	66.30	65.10	1	4,667	0.02%
2019/06/03	7	64.39	7	63.33	64.40	0	4,618	0.00%
2019/05/31	5	64.50	5	64.26	63.80	0	4,631	0.00%
2019/05/30	1	63.10	7	63.80	63.90	-6	4,632	-0.13%
2019/05/29	14	63.46	7	63.53	63.50	7	4,663	0.15%
2019/05/28	7	63.61	2	62.40	62.70	5	4,810	0.10%
2019/05/27	14	65.77	5	65.70	65.20	9	4,898	0.18%
2019/05/24	2	64.45	1	64.60	64.40	1	4,895	0.02%
2019/05/23	9	64.67	20	64.81	64.10	-11	5,218	-0.21%
2019/05/22	19	66.93	9	67.27	65.90	10	5,268	0.19%
2019/05/21	16	64.21	17	64.41	66.00	-1	5,385	-0.02%
2019/05/20	17	62.24	5	61.80	61.40	12	5,363	0.22%
2019/05/17	6	60.90	14	61.78	61.60	-8	5,665	-0.14%
2019/05/16	14	61.37	13	62.72	61.40	1	5,849	0.02%
2019/05/15	14	62.63	13	61.68	63.50	1	6,244	0.02%
2019/05/14	13	58.58	11	59.51	60.40	2	6,722	0.03%
2019/05/13	10	61.20	10	62.30	60.10	0	6,998	0.00%
2019/05/10	12	64.52	12	63.05	62.70	0	6,989	0.00%
2019/05/09	3	63.17	2	65.80	63.60	1	6,969	0.01%
2019/05/08	2	66.10	0	0.00	66.20	2	6,954	0.03%
2019/05/07	0	0.00	1	69.40	68.80	-1	6,982	-0.01%
2019/05/06	4	68.88	2	69.65	68.20	2	7,101	0.03%
2019/05/03	0	0.00	5	69.90	71.00	-5	7,100	-0.07%
2019/04/30	8	69.35	7	69.06	69.70	1	7,143	0.01%
2019/04/29	2	70.45	2	68.90	69.00	0	7,263	0.00%
2019/04/25	1	71.80	0	0.00	72.90	1	7,294	0.01%
2019/04/24	2	73.80	0	0.00	73.20	2	7,325	0.03%
2019/04/23	1	73.50	4	73.63	73.60	-3	7,418	-0.04%
2019/04/22	1	75.50	4	75.95	75.70	-3	7,419	-0.04%
2019/04/19	6	75.58	1	76.70	76.00	5	7,626	0.07%
2019/04/18	11	77.45	33	77.94	75.60	-22	7,724	-0.28%
2019/04/17	56	77.59	25	78.20	76.80	31	7,822	0.40%
2019/04/16	0	0.00	3	75.70	75.70	-3	7,674	-0.04%
2019/04/15	0	0.00	0	75.50	75.60	0	7,676	0.00%
2019/04/12	2	75.35	12	77.32	75.00	-10	7,733	-0.13%
2019/04/11	19	78.33	21	77.58	76.60	-2	7,723	-0.03%
2019/04/10	30	77.12	42	77.57	76.80	-12	7,584	-0.16%
2019/04/09	68	77.72	36	77.33	76.60	32	7,474	0.43%
2019/04/08	5	75.26	5	74.14	73.60	0	7,278	0.00%
2019/04/03	6	74.13	7	73.84	74.40	-1	7,305	-0.01%
2019/04/02	2	73.20	1	72.60	72.60	1	7,269	0.01%
2019/04/01	0	0.00	4.5	72.98	73.20	-4.5	7,294	-0.06%
2019/03/29	62.5	74.66	51	74.43	74.00	11.5	7,264	0.16%
2019/03/27	1	72.60	6	72.87	73.40	-5	7,382	-0.07%
2019/03/26	0	0.00	25	73.16	72.30	-25	7,429	-0.34%
2019/03/25	14	72.34	17	72.88	72.00	-3	7,489	-0.04%
2019/03/22	66	75.73	50	74.72	74.70	16	7,512	0.21%
2019/03/21	15	72.61	0	0.00	72.80	15	7,397	0.20%
2019/03/20	1	72.30	3	71.83	72.30	-2	7,516	-0.03%
2019/03/19	11	71.81	1	71.30	71.30	10	7,632	0.13%
2019/03/18	2	72.00	0	0.00	71.90	2	7,771	0.03%
2019/03/15	11	72.52	68	72.27	71.60	-57	7,938	-0.72%
2019/03/14	6	70.85	12	71.25	71.00	-6	8,057	-0.07%
2019/03/13	21	72.00	0	0.00	71.90	21	8,353	0.25%
2019/03/12	15	71.80	32	71.93	71.70	-17	8,516	-0.20%
2019/03/11	15	69.94	13	70.45	71.50	2	8,893	0.02%
2019/03/08	8	69.08	2	69.00	69.60	6	8,968	0.07%
2019/03/07	11	71.98	18	71.27	70.50	-7	9,192	-0.08%
2019/03/06	11	72.69	11	72.92	72.40	0	9,738	0.00%
2019/03/04	0	0.00	1	73.20	73.60	-1	10,311	-0.01%
2019/02/27	7	71.97	3	72.90	71.80	4	10,333	0.04%
2019/02/26	2	77.85	21	77.12	76.30	-19	10,247	-0.19%
2019/02/25	10	77.58	22	77.28	76.50	-12	10,412	-0.12%
2019/02/22	96	78.79	47	78.34	77.10	49	10,600	0.46%
2019/02/21	10	76.95	20	77.00	78.10	-10	10,469	-0.10%
2019/02/20	69	77.89	83	77.89	76.70	-14	10,503	-0.13%
2019/02/19	32	77.17	23	76.89	76.10	9	10,694	0.08%
2019/02/18	61	77.08	33	77.23	76.60	28	10,690	0.26%
2019/02/15	8	74.28	15	73.87	73.60	-7	10,588	-0.07%
2019/02/14	36	77.01	20	76.93	76.40	16	10,592	0.15%
2019/02/13	23	73.92	81	74.33	75.90	-58	10,412	-0.56%
2019/02/12	123	65.88	154	66.10	69.00	-31	10,240	-0.30%	大買/大賣/
2019/02/11	43	62.70	32	62.56	62.80	11	10,454	0.11%
2019/01/30	1	62.80	19	62.04	61.90	-18	10,752	-0.17%
2019/01/29	1	62.10	20	62.07	62.10	-19	11,015	-0.17%
2019/01/28	28	64.23	71	64.10	62.80	-43	11,318	-0.38%
2019/01/25	99	63.48	40	63.36	63.30	59	11,926	0.49%
2019/01/24	7	62.17	4	62.38	62.00	3	12,113	0.02%
2019/01/23	22	62.07	0	0.00	62.50	22	12,250	0.18%
2019/01/22	0	0.00	1	62.50	62.60	-1	12,402	-0.01%
2019/01/21	51	64.23	21	64.49	63.70	30	12,520	0.24%
2019/01/18	6	61.67	6	61.83	62.20	0	12,571	0.00%
2019/01/17	8	62.93	1	61.20	61.20	7	12,676	0.06%
2019/01/16	1	61.90	41	62.30	61.80	-40	12,751	-0.31%
2019/01/15	48	61.96	2	61.90	61.90	46	12,833	0.36%
2019/01/14	2	60.90	0	0.00	60.80	2	12,870	0.02%
2019/01/11	36	62.29	40	62.59	61.00	-4	13,041	-0.03%
2019/01/10	15	60.48	12	61.09	60.60	3	12,973	0.02%
2019/01/09	37	60.45	80	60.97	61.90	-43	13,042	-0.33%
2019/01/08	28	56.77	23	56.87	57.30	5	13,120	0.04%
2019/01/07	1	56.60	17	56.65	56.60	-16	13,515	-0.12%
2019/01/04	41	55.05	27	55.06	54.90	14	13,604	0.10%
2019/01/03	20	58.85	23	58.96	57.10	-3	13,685	-0.02%
2019/01/02	5	59.80	8	59.94	59.00	-3	13,958	-0.02%
2018/12/28	15	60.30	5	60.06	59.90	10	14,233	0.07%
2018/12/27	27	61.27	27	61.30	60.50	0	14,413	0.00%
2018/12/26	31	60.12	32	61.34	59.00	-1	14,462	-0.01%
2018/12/25	2	60.00	9	60.12	60.10	-7	14,485	-0.05%
2018/12/24	62	61.65	32	62.10	62.10	30	14,527	0.21%
2018/12/22	3	61.60	0	0.00	61.30	3	14,512	0.02%
2018/12/21	88	60.36	70	60.42	63.00	18	14,582	0.12%
2018/12/20	28	60.86	55	60.81	60.00	-27	14,517	-0.19%
2018/12/19	8	65.14	7	64.96	63.60	1	14,507	0.01%
2018/12/18	3	64.73	13	64.55	63.90	-10	14,503	-0.07%
2018/12/17	23	66.47	8	66.03	65.60	15	14,519	0.10%
2018/12/14	11	65.36	11	64.81	65.50	0	14,576	0.00%
2018/12/13	14	67.84	38	67.12	67.10	-24	14,561	-0.16%
2018/12/12	36	68.44	32	68.85	68.80	4	14,521	0.03%
2018/12/11	37	67.58	33	67.59	66.70	4	14,434	0.03%
2018/12/10	49	66.06	63	65.72	67.20	-14	14,491	-0.10%
2018/12/07	40	68.63	29	69.30	69.70	11	14,415	0.08%
2018/12/06	88	68.84	63	67.73	67.30	25	14,448	0.17%
2018/12/05	26	73.30	22	72.86	73.00	4	14,263	0.03%
2018/12/04	37	77.21	27	77.54	75.50	10	14,275	0.07%
2018/12/03	21	72.83	17	75.73	76.40	4	14,102	0.03%
2018/11/30	52	69.77	47	69.53	69.50	5	14,155	0.04%
2018/11/29	93	67.76	109	67.91	68.10	-16	14,093	-0.11%	大賣/
2018/11/28	101	62.95	59	62.91	65.30	42	13,716	0.31%	大買/
2018/11/27	25	58.96	37	59.06	59.40	-12	13,348	-0.09%
2018/11/26	11	58.31	14	58.41	58.60	-3	13,347	-0.02%
2018/11/23	6	57.93	13	57.48	57.80	-7	13,458	-0.05%
2018/11/22	59	59.81	58	60.77	57.00	1	13,528	0.01%
2018/11/21	83	58.64	69	59.22	59.40	14	13,579	0.10%
2018/11/20	31	57.95	19	57.46	57.30	12	13,537	0.09%
2018/11/19	9	57.04	6	57.10	57.10	3	13,560	0.02%
2018/11/16	78	57.19	107	57.42	56.40	-29	13,824	-0.21%	大賣/
2018/11/15	38	54.71	24	54.93	55.00	14	13,509	0.10%
2018/11/14	32	55.02	17	54.69	54.00	15	13,510	0.11%
2018/11/13	28	54.45	18	55.04	55.10	10	13,492	0.07%
2018/11/12	12	55.08	12	55.49	55.60	0	13,591	0.00%
2018/11/09	49	57.40	35	57.68	57.70	14	13,746	0.10%
2018/11/08	20	59.03	50	60.62	56.20	-30	13,654	-0.22%
2018/11/07	83	56.16	56	56.32	58.80	27	13,455	0.20%
2018/11/06	11	56.12	12	55.71	53.50	-1	13,424	-0.01%
2018/11/05	9	57.74	7	57.66	58.00	2	13,464	0.01%
2018/11/02	118	56.55	120	57.17	56.40	-2	13,495	-0.01%	大買/大賣/
2018/11/01	12	54.14	19	51.68	54.60	-7	13,223	-0.05%
2018/10/31	21	48.95	13	48.56	49.65	8	13,172	0.06%
2018/10/30	11	45.48	29	44.91	45.15	-18	13,202	-0.14%
2018/10/29	3	48.80	6	49.71	48.30	-3	13,405	-0.02%
2018/10/26	43	49.14	15	48.96	49.05	28	13,523	0.21%
2018/10/25	37	48.66	63	48.31	47.80	-26	13,503	-0.19%
2018/10/24	65	53.53	32	54.14	53.00	33	13,826	0.24%
2018/10/23	19	56.72	46	56.42	54.70	-27	13,862	-0.19%
2018/10/22	17	58.55	17	56.95	58.40	0	13,929	0.00%
2018/10/19	39	55.19	21	55.01	57.90	18	14,209	0.13%
2018/10/18	12	57.72	6	57.65	58.00	6	14,162	0.04%
2018/10/17	22	59.16	19	57.66	56.90	3	14,390	0.02%
2018/10/16	11	58.18	13	58.34	57.80	-2	14,596	-0.01%
2018/10/15	11	58.01	7	57.73	57.80	4	14,590	0.03%
2018/10/12	2	53.80	27	51.18	54.90	-25	14,413	-0.17%
2018/10/11	7	51.06	11	51.13	49.95	-4	14,518	-0.03%
2018/10/09	31	54.87	25	54.58	55.50	6	14,567	0.04%
2018/10/08	20	58.59	8	58.01	56.10	12	14,440	0.08%
2018/10/05	16	64.34	19	63.63	61.90	-3	14,459	-0.02%
2018/10/04	9	70.03	8	70.64	68.70	1	14,508	0.01%
2018/10/03	31	74.65	31	75.38	70.00	0	14,560	0.00%
2018/10/02	23	76.67	15	77.57	75.80	8	14,654	0.05%
2018/10/01	3	76.50	11	76.50	76.30	-8	14,752	-0.05%
2018/09/28	23	76.30	1	77.70	76.50	22	15,013	0.15%
2018/09/27	19	78.64	44	78.88	77.70	-25	15,134	-0.17%
2018/09/26	2	81.40	1	80.80	80.30	1	15,307	0.01%
2018/09/25	12	80.16	14	79.15	79.60	-2	15,622	-0.01%
2018/09/21	5	79.42	7	79.59	79.90	-2	15,790	-0.01%
2018/09/20	45	77.72	45	78.42	77.40	0	15,855	0.00%
2018/09/19	33	80.48	3	79.23	78.00	30	15,957	0.19%
2018/09/18	8	80.93	34	80.54	80.30	-26	15,856	-0.16%
2018/09/17	2	83.60	4	83.38	83.60	-2	15,751	-0.01%
2018/09/14	40	82.85	5	84.44	84.40	35	15,694	0.22%
2018/09/13	9	83.04	10	82.33	80.50	-1	15,481	-0.01%
2018/09/12	17	81.41	62	81.58	81.80	-45	15,370	-0.29%
2018/09/11	59	89.18	27	88.83	86.60	32	15,159	0.21%
2018/09/10	20	88.63	55	88.82	88.40	-35	15,010	-0.23%
2018/09/07	82	89.80	62	88.02	88.60	20	14,819	0.13%
2018/09/06	43	93.21	36	92.24	91.00	7	14,583	0.05%
2018/09/05	21	94.27	53	94.36	93.50	-32	14,461	-0.22%
2018/09/04	40	94.67	7	93.71	93.50	33	14,730	0.22%
2018/09/03	69	91.43	100	92.43	90.80	-31	14,981	-0.21%
2018/08/31	23	97.59	2	97.50	97.50	21	15,276	0.14%
2018/08/30	6	97.93	13	98.13	98.80	-7	15,272	-0.05%
2018/08/29	13	97.35	16	96.21	97.20	-3	15,241	-0.02%
2018/08/28	66	97.56	27	97.29	96.00	39	15,145	0.26%
2018/08/27	34	90.20	23.1	92.85	95.80	10.9	14,889	0.07%
2018/08/24	39	86.74	39	86.80	87.10	0	14,728	0.00%
2018/08/23	80	88.97	92	87.41	85.00	-12	14,686	-0.08%
2018/08/22	28	92.69	27	92.45	91.80	1	14,458	0.01%
2018/08/21	8	94.84	4.8	94.87	94.50	3.2	14,496	0.02%
2018/08/20	7.8	95.12	23	94.89	96.00	-15.2	14,706	-0.10%
2018/08/17	39	95.83	52	96.14	93.20	-13	14,600	-0.09%
2018/08/16	69	97.17	65	97.86	96.50	4	14,343	0.03%
2018/08/15	48	94.44	46	95.35	93.70	2	14,006	0.01%
2018/08/14	87	94.88	67	93.86	99.10	20	13,826	0.14%
2018/08/13	48	94.23	64	94.55	91.40	-16	13,564	-0.12%
2018/08/10	42	104.51	37	107.13	101.50	5	13,345	0.04%
2018/08/09	21	110.00	29	111.74	111.00	-8	13,078	-0.06%
2018/08/08	50	115.68	62	116.29	111.00	-12	12,792	-0.09%
2018/08/07	10	111.05	12	111.79	116.50	-2	12,515	-0.02%
2018/08/06	18	109.03	8	109.31	106.00	10	12,378	0.08%
2018/08/03	44	104.66	34	104.37	108.50	10	12,942	0.08%
2018/08/02	167	104.49	182	104.05	104.50	-15	13,054	-0.11%	大買/大賣/
2018/08/01	70	113.29	65	114.33	112.00	5	13,076	0.04%
2018/07/31	85	110.45	67	111.31	113.50	18	13,251	0.14%
2018/07/30	39	117.76	46	114.98	112.50	-7	13,021	-0.05%
2018/07/27	22	125.73	30	126.00	125.00	-8	13,037	-0.06%
2018/07/26	61	121.00	56	121.91	125.00	5	12,983	0.04%
2018/07/25	16	114.06	7	114.64	116.00	9	12,712	0.07%
2018/07/24	47	112.30	27	113.11	114.50	20	12,613	0.16%
2018/07/23	25	106.42	36.9	107.75	112.00	-11.9	12,326	-0.10%
2018/07/20	99	109.20	94	110.16	102.00	5	11,957	0.04%
2018/07/19	80	112.34	85	113.64	113.00	-5	11,726	-0.04%
2018/07/18	56	120.35	58	119.85	114.50	-2	11,576	-0.02%
2018/07/17	93	124.33	99	125.08	126.00	-6	11,432	-0.05%
2018/07/16	85	134.66	82	130.38	129.00	3	11,294	0.03%
2018/07/13	20	142.35	51	143.97	137.00	-31	11,314	-0.27%
2018/07/12	82	135.70	75	136.38	141.50	7	11,102	0.06%
2018/07/11	7	130.43	8	132.31	129.00	-1	11,253	-0.01%
2018/07/10	3	137.00	15	131.83	137.00	-12	11,309	-0.11%
2018/07/09	26	129.90	29	127.67	127.00	-3	11,156	-0.03%
2018/07/06	67	126.84	62	127.35	124.00	5	11,024	0.05%
2018/07/05	54	133.55	54	128.02	127.00	0	10,757	0.00%
2018/07/04	85	132.17	69	133.12	135.50	16	10,634	0.15%
2018/07/03	52	135.06	59.9	135.81	135.00	-7.9	10,392	-0.08%
2018/07/02	38	123.08	29	126.69	130.00	9	9,974	0.09%
2018/06/29	22	118.34	35	118.47	118.50	-13	9,761	-0.13%
2018/06/28	44	116.22	32	116.09	113.50	12	9,638	0.12%
2018/06/27	6	112.00	0	0.00	113.50	6	9,556	0.06%
2018/06/25	0	0.00	2	103.00	103.50	-2	9,658	-0.02%
2018/06/22	0	0.00	1	100.50	99.00	-1	9,813	-0.01%
2018/06/21	1	100.00	2	100.00	98.40	-1	9,867	-0.01%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/19	0	0.00	2	111.25	108.50	-2	10,238	-0.02%
2018/06/15	2	111.50	6	112.00	111.00	-4	10,374	-0.04%
2018/06/14	13	107.50	12	109.58	111.50	1	10,494	0.01%
2018/06/13	0	0.00	11	106.00	106.00	-11	10,469	-0.11%
2018/06/12	68	120.04	85	120.14	117.50	-17	10,462	-0.16%
2018/06/11	19	116.63	23	117.46	121.50	-4	10,078	-0.04%
2018/06/08	44	107.19	36	107.26	110.50	8	9,620	0.08%
2018/06/07	11	98.06	2.7	100.50	100.50	8.3	9,151	0.09%
2018/06/06	17	89.01	31	89.71	91.40	-14	9,048	-0.15%
2018/06/05	14	83.19	26	84.07	83.10	-12	8,885	-0.14%
2018/06/04	32	84.07	18	83.00	83.80	14	8,791	0.16%
2018/06/01	24.2	81.71	0	0.00	81.60	24.2	8,678	0.28%
2018/05/31	17.5	81.38	36	81.35	80.50	-18.5	8,610	-0.21%
2018/05/30	17	85.29	0	0.00	82.90	17	8,463	0.20%
2018/05/29	62	87.87	44	88.48	87.50	18	8,294	0.22%
2018/05/28	22	85.23	25	87.63	88.30	-3	8,104	-0.04%
2018/05/25	4	82.88	12	81.33	83.20	-8	7,759	-0.10%
2018/05/24	44	76.12	24	77.75	77.80	20	7,697	0.26%
2018/05/23	17	74.25	46	75.41	76.00	-29	7,684	-0.38%
2018/05/22	3	81.97	11	81.50	81.00	-8	7,632	-0.10%
2018/05/21	2	78.60	2	77.10	79.20	0	7,568	0.00%
2018/05/18	34	71.95	7	72.37	72.00	27	7,525	0.36%
2018/05/17	8	72.93	23	71.60	71.60	-15	7,472	-0.20%
2018/05/16	17	80.38	13	81.32	79.50	4	7,454	0.05%
2018/05/15	17	82.32	18	81.39	83.00	-1	7,414	-0.01%
2018/05/14	1	80.00	3.2	82.81	82.50	-2.2	7,340	-0.03%
2018/05/11	39	84.80	35	84.36	78.10	4	7,240	0.06%
2018/05/10	27	80.70	53	79.02	81.90	-26	6,556	-0.40%
2018/05/09	34	69.24	15	74.37	74.50	19	6,089	0.31%
2018/05/08	10	67.40	54	66.54	67.80	-44	5,792	-0.76%
2018/05/07	57	63.10	50	62.96	64.90	7	5,424	0.13%
2018/05/04	56	59.26	40	60.26	59.00	16	5,194	0.31%
2018/05/03	0	0.00	5	56.20	58.30	-5	5,012	-0.10%
2018/05/02	1	55.70	6	56.30	58.10	-5	4,902	-0.10%
2018/04/30	4	52.95	3	53.23	53.10	1	4,896	0.02%
2018/04/27	0	0.00	5	52.50	55.60	-5	4,914	-0.10%
2018/04/26	0	0.00	10	50.80	51.00	-10	4,957	-0.20%
2018/04/25	20	52.65	0	0.00	52.40	20	4,934	0.41%
2018/04/24	0	0.00	17	55.06	53.80	-17	4,885	-0.35%
2018/04/23	10	58.80	0	0.00	58.00	10	4,803	0.21%
2018/04/20	10	56.80	16	57.75	57.10	-6	4,745	-0.13%
2018/04/19	34	60.60	13	59.12	58.60	21	4,687	0.45%
2018/04/18	2	57.00	1	56.10	57.80	1	4,472	0.02%
2018/04/17	35	58.46	10	57.61	56.70	25	4,396	0.57%
2018/04/16	4	57.40	8	57.20	58.00	-4	4,006	-0.10%
2018/04/12	1	54.40	6	53.90	52.80	-5	3,967	-0.13%
2018/04/11	2	54.05	3	54.10	52.50	-1	4,005	-0.02%
2018/04/10	5	54.28	2	54.60	53.40	3	4,108	0.07%
2018/04/09	6	51.10	0	0.00	51.00	6	4,150	0.14%
2018/04/03	1	50.60	3	50.50	52.00	-2	4,158	-0.05%
2018/04/02	2	51.90	2	52.00	51.20	0	4,176	0.00%
2018/03/30	7	53.93	8	53.51	51.60	-1	4,201	-0.02%
2018/03/28	0	0.00	1	53.70	52.80	-1	4,244	-0.02%
2018/03/27	7	52.20	4	52.45	54.70	3	4,394	0.07%
2018/03/26	2	50.25	4	50.45	50.00	-2	4,284	-0.05%
2018/03/23	4	50.90	2	52.25	50.40	2	4,280	0.05%
2018/03/22	2	52.90	17	50.62	51.00	-15	4,205	-0.36%
2018/03/21	11	47.74	16	45.77	48.10	-5	4,166	-0.12%
2018/03/20	4	45.54	3	47.27	45.05	1	4,033	0.02%
2018/03/16	1	44.50	9	44.74	44.30	-8	3,940	-0.20%
2018/03/15	10	45.02	30	43.99	45.50	-20	3,915	-0.51%
2018/03/14	2	43.03	2	43.15	42.75	0	3,848	0.00%
2018/03/13	11	42.58	0	0.00	42.60	11	3,873	0.28%
2018/03/12	0	0.00	5	42.95	42.70	-5	3,876	-0.13%
2018/03/09	6.1	42.75	0	0.00	42.50	6.1	3,900	0.16%
2018/03/06	16	43.60	7	43.19	42.75	9	3,992	0.23%
2018/03/05	16	44.44	6	44.48	43.65	10	4,016	0.25%
2018/03/02	10	43.65	3	43.70	43.65	7	4,049	0.17%
2018/03/01	5	43.30	2	43.25	43.30	3	4,194	0.07%
2018/02/27	12	43.69	6	42.64	42.90	6	4,388	0.14%
2018/02/26	1	44.00	3	43.47	43.50	-2	4,529	-0.04%
2018/02/23	5	44.19	2	43.85	43.15	3	4,519	0.07%
2018/02/21	10	42.50	10	43.43	44.00	0	4,575	0.00%
2018/02/08	9	39.16	9	38.72	41.60	0	4,675	0.00%
2018/02/06	2	41.20	0	0.00	40.30	2	4,610	0.04%
2018/02/05	0	0.00	2	43.48	44.70	-2	4,547	-0.04%
2018/02/02	13	45.46	11	45.50	45.10	2	4,535	0.04%
2018/02/01	10	44.40	10	44.45	44.30	0	4,498	0.00%
2018/01/31	1	44.30	0	0.00	44.00	1	4,489	0.02%
2018/01/30	0	0.00	3	44.00	43.90	-3	4,491	-0.07%
2018/01/29	3	44.80	5	44.27	44.95	-2	4,479	-0.04%
2018/01/26	12	43.33	11	43.67	43.30	1	4,482	0.02%
2018/01/25	10	45.16	5	45.57	44.30	5	4,479	0.11%
2018/01/24	5	45.76	3	46.28	45.75	2	4,462	0.04%
2018/01/23	3	45.38	3	45.13	44.95	0	4,327	0.00%
2018/01/22	4	44.64	24	45.07	45.95	-20	4,281	-0.47%
2018/01/19	6	42.98	2	43.35	43.80	4	4,164	0.10%
2018/01/17	1	41.60	0	0.00	41.45	1	4,178	0.02%
2018/01/16	11	42.31	1	42.85	42.40	10	4,167	0.24%
2018/01/15	0	0.00	10	41.37	41.35	-10	4,170	-0.24%
2018/01/11	11	42.61	6	42.63	42.50	5	4,154	0.12%
2018/01/10	12	43.36	5	43.86	42.95	7	4,151	0.17%
2018/01/09	12	42.40	27	42.84	43.80	-15	4,210	-0.36%
2018/01/08	9	44.69	9.6	45.07	44.70	-0.6	4,152	-0.02%
2018/01/05	1	41.95	5	42.14	43.40	-4	4,013	-0.10%
2018/01/04	5	41.34	10	41.45	41.55	-5	3,936	-0.13%
2018/01/03	10	40.28	33	39.41	40.85	-23	3,841	-0.60%
2018/01/02	0	0.00	3	38.62	38.65	-3	3,734	-0.08%