信昌電 (6173)-凱基-市府券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	60	44.70	0	0.00	43.90	60	716	8.37%
2024/12/05	4	49.61	1	48.70	48.70	3	667	0.45%
2024/12/04	6	49.20	1	49.20	49.95	5	547	0.91%
2024/11/18	0	43.00	0	0.00	42.35	0	374	0.00%
2024/10/16	0	0.00	3	47.75	47.80	-3	870	-0.34%
2024/09/03	7	48.72	0	0.00	48.25	7	2,115	0.33%
2024/09/02	7	49.06	0	0.00	49.00	7	2,118	0.33%
2024/08/30	9	48.50	0	0.00	48.70	9	2,120	0.42%
2024/08/20	15	48.60	0	0.00	48.75	15	2,229	0.67%
2024/08/06	0	0.00	1	44.00	44.20	-1	2,194	-0.05%
2024/08/05	1	44.70	0	0.00	44.75	1	2,186	0.05%
2024/08/02	0	0.00	9	49.68	49.65	-9	2,173	-0.41%
2024/07/29	0	0.00	1	48.75	48.75	-1	2,405	-0.04%
2024/07/18	1	56.00	0	0.00	56.10	1	2,306	0.04%
2024/07/17	5	57.88	3	58.10	57.80	2	2,262	0.09%
2024/07/16	2	56.30	1	55.90	57.00	1	2,038	0.05%
2024/07/03	0	0.00	3	53.00	52.90	-3	1,676	-0.18%
2024/06/28	0	0.00	5	53.50	54.90	-5	1,659	-0.30%
2024/06/27	5	53.50	0	0.00	53.00	5	1,679	0.30%
2024/06/26	0	0.00	0.1	54.40	54.30	-0.1	1,657	-0.01%
2024/06/25	3	55.43	21	56.62	55.10	-18	1,612	-1.12%
2024/06/24	27	56.59	4	54.85	56.60	23	1,459	1.58%
2024/06/21	7	52.54	5	52.36	54.00	2	1,155	0.17%
2024/05/31	0	0.00	0.1	50.10	49.20	-0.1	892	-0.01%
2024/05/27	0	0.00	5	48.38	48.25	-5	836	-0.60%
2024/05/16	5	46.65	0	0.00	46.65	5	819	0.61%
2024/04/26	0.1	43.55	0	0.00	43.50	0.1	546	0.02%
2024/04/12	0	0.00	5	46.41	46.05	-5	649	-0.77%
2024/04/10	0	0.00	3	47.15	46.60	-3	650	-0.46%
2024/04/09	0	0.00	1	47.70	47.10	-1	653	-0.15%
2024/04/08	0	0.00	3	47.65	47.20	-3	648	-0.46%
2024/04/01	3	47.27	5	46.90	47.75	-2	612	-0.33%
2024/03/29	8	45.96	8	45.94	45.40	0	559	0.00%
2024/03/28	1	45.35	3	45.62	45.30	-2	549	-0.36%
2024/03/26	4	44.96	1	45.15	44.85	3	548	0.55%
2024/03/25	0	0.00	2	45.40	45.50	-2	549	-0.36%
2024/03/22	1	44.75	0	0.00	44.90	1	572	0.17%
2024/03/21	0	0.00	1	45.00	45.10	-1	581	-0.17%
2024/03/20	0	0.00	21	45.20	45.10	-21	610	-3.44%
2024/03/19	1	44.65	1	45.15	44.80	0	640	0.00%
2024/03/18	0	0.00	2	44.45	44.65	-2	646	-0.31%
2024/03/15	1	44.15	0	0.00	44.15	1	655	0.15%
2024/03/14	3	44.78	3	45.22	44.65	0	669	0.00%
2024/03/13	2	44.55	1	44.80	44.45	1	676	0.15%
2024/03/12	0	0.00	2	45.25	45.30	-2	702	-0.28%
2024/03/11	0	0.00	1	44.85	44.80	-1	716	-0.14%
2024/03/08	2	44.65	0	0.00	44.65	2	736	0.27%
2024/03/07	4	45.83	0	0.00	45.40	4	765	0.52%
2024/03/06	1	46.40	3	46.65	46.50	-2	790	-0.25%
2024/03/05	2	45.75	3	46.10	46.10	-1	871	-0.11%
2024/03/04	2	46.05	0	0.00	46.00	2	1,126	0.18%
2024/03/01	2	46.58	1	47.19	46.50	1	1,243	0.08%
2024/02/29	2	46.60	6	46.78	46.70	-4	1,283	-0.31%
2024/02/27	2	45.45	4	45.56	45.35	-2	1,365	-0.15%
2024/02/23	2	45.98	0	0.00	45.70	2	1,373	0.15%
2024/02/21	1	46.25	1	46.75	46.30	0	1,374	0.00%
2024/02/20	2	46.40	0	0.00	46.40	2	1,375	0.15%
2024/02/19	0	0.00	1	46.70	46.80	-1	1,370	-0.07%
2024/02/16	0	0.00	2	46.38	46.50	-2	1,371	-0.15%
2024/02/15	0	45.15	4	45.44	45.75	-4	1,375	-0.29%
2024/02/05	2	44.83	0	0.00	44.60	2	1,376	0.15%
2024/02/02	16	45.45	3	45.67	45.30	13	1,379	0.94%
2024/02/01	8	45.51	1	46.10	45.50	7	1,389	0.50%
2024/01/30	1	46.15	1	46.65	46.05	0	1,435	0.00%
2024/01/29	0	0.00	2	46.10	46.15	-2	1,459	-0.14%
2024/01/26	1	46.00	0	0.00	45.70	1	1,504	0.07%
2024/01/25	2	46.65	0	0.00	46.50	2	1,555	0.13%
2024/01/24	3	47.48	3	47.82	47.10	0	1,626	0.00%
2024/01/23	0	0.00	4	47.15	47.30	-4	1,617	-0.25%
2024/01/22	2	46.60	0	0.00	46.45	2	1,610	0.12%
2024/01/19	2	47.20	2	47.25	46.85	0	1,606	0.00%
2024/01/18	4	46.48	4	46.83	47.60	0	1,585	0.00%
2024/01/17	3	47.28	5	47.22	46.50	-2	1,555	-0.13%
2024/01/16	2	45.95	0	0.00	45.80	2	1,519	0.13%
2024/01/15	1	46.35	4	46.48	46.70	-3	1,518	-0.20%
2024/01/12	1	45.30	0	0.00	45.35	1	1,517	0.07%
2024/01/11	1	45.65	1	46.15	45.80	0	1,517	0.00%
2024/01/09	2	45.50	1	45.75	45.85	1	1,522	0.07%
2024/01/08	1	46.25	0	0.00	46.25	1	1,517	0.07%
2024/01/04	1	47.10	0	0.00	46.90	1	1,513	0.07%
2024/01/03	2	47.85	1	47.50	47.60	1	1,511	0.07%
2024/01/02	1	48.80	1	49.10	48.60	0	1,503	0.00%
2023/12/29	1	48.70	0	0.00	48.75	1	1,502	0.07%
2023/12/27	0	0.00	2	49.48	49.05	-2	1,500	-0.13%
2023/12/22	1	48.95	0	0.00	48.90	1	1,501	0.07%
2023/12/19	13	49.52	8	49.95	49.45	5	1,497	0.33%
2023/12/18	5	51.06	0	0.00	50.60	5	1,478	0.34%
2023/12/15	2	51.85	1	51.80	52.00	1	1,487	0.07%
2023/12/14	1	52.30	13	52.45	52.60	-12	1,471	-0.82%
2023/12/12	3	51.07	0	0.00	50.80	3	1,445	0.21%
2023/12/11	6	52.03	2	52.45	51.80	4	1,438	0.28%
2023/12/08	2	51.35	0	0.00	51.70	2	1,428	0.14%
2023/12/07	2	52.00	4	53.15	51.90	-2	1,423	-0.14%
2023/12/06	6	51.97	0	0.00	51.90	6	1,407	0.43%
2023/12/05	7	52.33	3	53.00	52.10	4	1,405	0.28%
2023/12/04	7	53.74	1	54.70	53.00	6	1,415	0.42%
2023/12/01	5	53.94	5	54.52	54.60	0	1,404	0.00%
2023/11/30	6	54.55	5	55.14	54.50	1	1,446	0.07%
2023/11/29	15	54.85	27	54.85	54.80	-12	1,577	-0.76%
2023/11/28	24	52.21	18	51.39	52.50	6	1,449	0.41%
2023/11/27	1	48.05	2.2	49.22	49.00	-1.2	1,337	-0.09%
2023/11/24	1	49.75	8	48.96	48.55	-7	1,305	-0.54%
2023/11/23	3	46.85	1	47.15	46.90	2	1,220	0.16%
2023/11/21	2	46.65	1	46.60	46.70	1	1,290	0.08%
2023/11/20	1	46.15	0	0.00	46.10	1	1,291	0.08%
2023/11/17	0.1	46.35	17	46.11	46.05	-16.9	1,293	-1.31%
2023/11/16	0	0.00	5	45.90	45.75	-5	1,299	-0.38%
2023/11/15	0	0.00	2	45.83	45.60	-2	1,304	-0.15%
2023/11/14	1	45.25	0	0.00	45.35	1	1,317	0.08%
2023/11/13	12	45.85	1	46.95	45.75	11	1,326	0.83%
2023/11/10	4	46.58	0	0.00	46.35	4	1,326	0.30%
2023/11/09	2	47.53	0	0.00	47.30	2	1,330	0.15%
2023/11/08	4	48.43	3	48.72	48.30	1	1,325	0.08%
2023/11/07	6	48.56	3	49.07	48.05	3	1,311	0.23%
2023/11/06	4	48.13	7	48.49	48.40	-3	1,283	-0.23%
2023/11/03	3	48.28	6	47.79	48.10	-3	1,258	-0.24%
2023/11/02	1	45.75	2	46.58	46.85	-1	1,214	-0.08%
2023/11/01	3	46.08	6	46.13	45.75	-3	1,159	-0.26%
2023/10/31	2	44.75	1	45.50	44.45	1	1,083	0.09%
2023/10/27	1	44.70	3	45.00	44.95	-2	1,083	-0.18%
2023/10/26	2	44.63	0	0.00	44.20	2	1,088	0.18%
2023/10/25	1	45.45	0	0.00	45.35	1	1,090	0.09%
2023/10/24	0	0.00	5	45.03	45.65	-5	1,089	-0.46%
2023/10/23	0	0.00	2	44.00	43.90	-2	1,088	-0.18%
2023/10/20	2	43.63	0	0.00	43.50	2	1,092	0.18%
2023/10/19	0	0.00	2	44.18	44.25	-2	1,099	-0.18%
2023/10/18	2	44.20	0	0.00	43.60	2	1,101	0.18%
2023/10/17	1	45.10	1	45.50	44.70	0	1,102	0.00%
2023/10/13	2	45.10	0	0.00	45.05	2	1,124	0.18%
2023/10/12	1	45.50	4	45.05	45.50	-3	1,132	-0.26%
2023/10/11	1	44.10	0	0.00	44.00	1	1,129	0.09%
2023/10/05	1	45.00	1	45.50	44.85	0	1,140	0.00%
2023/10/04	1	44.00	1	44.50	45.00	0	1,142	0.00%
2023/10/03	1	45.90	2	45.55	45.65	-1	1,147	-0.09%
2023/10/02	0	0.00	1	46.25	46.30	-1	1,151	-0.09%
2023/09/26	4	46.30	3	47.12	45.55	1	1,188	0.08%
2023/09/25	1	46.00	0	0.00	46.05	1	1,186	0.08%
2023/09/22	1	45.10	4	46.10	46.45	-3	1,185	-0.25%
2023/09/21	1	46.15	0	0.00	45.60	1	1,187	0.08%
2023/09/20	3	47.92	0	0.00	46.65	3	1,178	0.25%
2023/09/19	4	49.39	0	0.00	48.50	4	1,160	0.34%
2023/09/18	2	49.63	3	49.87	50.10	-1	1,146	-0.09%
2023/09/15	1	48.85	1	49.35	49.15	0	1,141	0.00%
2023/09/14	0	0.00	1	49.20	49.35	-1	1,138	-0.09%
2023/09/13	15	48.70	0	0.00	48.70	15	1,137	1.32%
2023/09/12	2	48.23	7	48.81	48.70	-5	1,173	-0.43%
2023/09/11	1	49.25	0	0.00	48.10	1	1,207	0.08%
2023/09/08	1	49.50	0	0.00	49.75	1	1,202	0.08%
2023/09/07	5	50.90	3	51.90	50.20	2	1,190	0.17%
2023/09/06	5	51.22	1	52.50	51.10	4	1,165	0.34%
2023/09/05	10	51.90	9	52.46	52.10	1	1,139	0.09%
2023/09/04	16	52.48	24	52.88	51.80	-8	1,068	-0.75%
2023/09/01	13	51.30	4	51.45	51.10	9	852	1.06%
2023/08/30	0	0.00	1	46.65	46.50	-1	726	-0.14%
2023/08/29	2	46.00	2	46.30	46.15	0	732	0.00%
2023/08/28	2	45.93	2	45.00	45.55	0	721	0.00%
2023/08/22	0	0.00	2	43.68	43.80	-2	642	-0.31%
2023/08/21	1	43.55	0	0.00	43.60	1	635	0.16%
2023/08/18	1	43.85	0	0.00	43.85	1	634	0.16%
2023/08/17	0	0.00	1	43.75	43.70	-1	623	-0.16%
2023/08/15	0	0.00	2	42.18	42.25	-2	621	-0.32%
2023/08/11	1	41.50	2	41.75	41.40	-1	627	-0.16%
2023/07/28	1	40.75	1	41.25	40.80	0	849	0.00%
2023/07/26	11	39.69	0	0.00	39.60	11	843	1.30%
2023/07/25	4	40.10	0	0.00	40.20	4	837	0.48%
2023/07/24	5	40.02	1	40.30	39.90	4	833	0.48%
2023/07/20	0	0.00	1	42.00	41.90	-1	823	-0.12%
2023/07/19	3	42.75	0	0.00	42.20	3	819	0.37%
2023/07/18	1	43.75	0	0.00	43.75	1	809	0.12%
2023/07/17	0	0.00	4	44.55	44.50	-4	799	-0.50%
2023/07/13	11	43.60	1	44.10	43.15	10	790	1.27%
2023/07/12	12	43.81	1	44.35	43.60	11	782	1.41%
2023/07/11	1	44.05	0	0.00	44.10	1	784	0.13%
2023/07/10	1	44.25	0	0.00	44.20	1	803	0.12%
2023/07/07	3	43.93	3	44.23	44.30	0	813	0.00%
2023/07/06	2	43.90	1	44.35	44.25	1	810	0.12%
2023/07/05	3	44.28	3	44.30	44.30	0	823	0.00%
2023/06/29	0	0.00	1	43.40	43.40	-1	790	-0.13%
2023/06/27	2	42.75	1	43.05	42.50	1	785	0.13%
2023/06/21	15	43.45	2	43.53	43.50	13	784	1.66%
2023/06/20	3	42.93	1	43.25	43.00	2	779	0.26%
2023/06/16	1	43.95	0	0.00	43.95	1	773	0.13%
2023/06/15	0	0.00	1	44.05	44.85	-1	731	-0.14%
2023/06/14	0	0.00	2	42.93	43.05	-2	690	-0.29%
2023/06/12	1	41.65	0	0.00	41.55	1	685	0.15%
2023/06/08	1	42.90	0	0.00	42.15	1	683	0.15%
2023/06/06	1	43.20	0	0.00	42.90	1	693	0.14%
2023/06/01	1	42.70	1	43.20	43.00	0	670	0.00%
2023/05/31	0	0.00	1	43.05	42.80	-1	678	-0.15%
2023/05/25	1	43.00	0	0.00	42.90	1	692	0.14%
2023/05/24	0	0.00	1	43.55	43.20	-1	696	-0.14%
2023/05/23	1	43.05	0	0.00	43.05	1	703	0.14%
2023/05/17	1	41.85	0	0.00	42.05	1	795	0.13%
2023/05/16	0	0.00	2	41.85	42.00	-2	797	-0.25%
2023/05/08	0	0.00	1	44.05	43.50	-1	725	-0.14%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/05/02	1	38.50	1	38.80	38.70	0	640	0.00%
2023/04/27	1	37.90	2	38.30	38.45	-1	642	-0.16%
2023/04/26	2	37.85	2	38.10	38.20	0	641	0.00%
2023/04/25	1	38.15	0	0.00	38.05	1	640	0.16%
2023/04/24	0	0.00	29	39.00	39.15	-29	636	-4.56%
2023/04/21	3	39.17	1	39.35	39.05	2	636	0.31%
2023/04/18	1	41.45	1	41.75	41.15	0	628	0.00%
2023/04/17	1	41.25	0	0.00	41.20	1	625	0.16%
2023/04/14	0	0.00	1	41.90	41.65	-1	622	-0.16%
2023/04/13	3	42.20	1	42.85	41.25	2	614	0.33%
2023/04/12	1	40.60	2	41.50	41.85	-1	589	-0.17%
2023/04/10	1	40.55	2	40.80	40.35	-1	567	-0.18%
2023/04/07	0	0.00	1	39.60	39.55	-1	543	-0.18%
2023/03/31	2	39.70	3	40.07	39.45	-1	540	-0.18%
2023/03/28	2	38.45	0	0.00	38.35	2	545	0.37%
2023/03/23	1	39.30	0	0.00	39.35	1	544	0.18%
2023/03/22	0	0.00	1	39.60	39.55	-1	547	-0.18%
2023/03/21	0	0.00	2	39.28	39.40	-2	547	-0.37%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/17	0	0.00	2	38.95	39.35	-2	548	-0.36%
2023/03/16	2	38.38	5	38.61	38.10	-3	554	-0.54%
2023/03/14	1	38.82	1	39.30	38.95	0	556	0.00%
2023/03/13	2	38.65	2	39.15	39.50	0	555	0.00%
2023/03/10	4	39.95	2	40.18	39.50	2	553	0.36%
2023/03/09	1	41.95	0	0.00	41.70	1	542	0.18%
2023/03/08	0	0.00	1	42.60	42.15	-1	537	-0.19%
2023/03/07	1	42.05	0	0.00	42.15	1	531	0.19%
2023/03/06	0	0.00	1	42.50	42.50	-1	526	-0.19%
2023/03/02	1	41.80	0	0.00	41.75	1	504	0.20%
2023/03/01	2	42.28	0	0.00	42.05	2	503	0.40%
2023/02/24	3	42.72	3	43.15	42.85	0	498	0.00%
2023/02/23	1	43.05	4	42.89	42.90	-3	483	-0.62%
2023/02/22	4	42.20	1	42.55	42.55	3	473	0.63%
2023/02/21	6	42.41	3	42.85	43.05	3	469	0.64%
2023/02/20	1	42.55	1	43.05	43.05	0	457	0.00%
2023/02/17	3	42.10	7	42.49	43.00	-4	439	-0.91%
2023/02/16	2	41.23	4	40.73	41.05	-2	379	-0.53%
2023/02/15	1	38.35	0	0.00	38.30	1	331	0.30%
2023/02/14	0	0.00	2	38.90	39.00	-2	329	-0.61%
2023/02/10	2	37.75	0	0.00	37.35	2	329	0.61%
2023/02/01	0	0.00	4	37.64	38.40	-4	311	-1.29%
2023/01/31	1	35.95	4	36.04	36.30	-3	288	-1.04%
2023/01/30	0	35.75	0	0.00	34.45	0	281	0.00%
2023/01/16	0	0.00	2	34.30	34.15	-2	279	-0.71%
2023/01/12	2	35.00	0	0.00	34.90	2	279	0.71%
2023/01/11	0	0.00	2	35.20	35.20	-2	280	-0.71%
2023/01/10	3	35.00	0	0.00	34.65	3	280	1.07%
2023/01/09	0	0.00	3	35.25	35.20	-3	285	-1.05%
2023/01/06	0	0.00	2	34.55	34.70	-2	287	-0.69%
2023/01/03	1	33.70	1	34.55	34.55	0	292	0.00%
2022/12/29	1	33.35	1	33.75	34.00	0	292	0.00%
2022/12/28	2	33.95	1	34.45	33.90	1	292	0.34%
2022/12/21	1	34.85	3	35.03	34.85	-2	298	-0.67%
2022/12/20	1	34.05	0	0.00	33.85	1	294	0.34%
2022/12/19	2	34.95	2	35.15	35.05	0	296	0.00%
2022/12/16	2	35.63	0	0.00	35.25	2	297	0.67%
2022/12/14	0	0.00	1	36.10	36.40	-1	292	-0.34%
2022/12/12	1	35.05	1	35.35	35.50	0	287	0.00%
2022/12/09	1	35.90	1	36.40	35.70	0	284	0.00%
2022/12/08	3	36.07	3	36.57	35.40	0	284	0.00%
2022/12/07	2	36.45	2	36.95	35.90	0	278	0.00%
2022/12/06	3	36.28	0	0.00	35.70	3	278	1.08%
2022/12/05	1	37.40	1	37.60	37.35	0	280	0.00%
2022/12/01	1	36.80	2	36.80	36.80	-1	276	-0.36%
2022/11/29	0	0.00	2	35.00	35.00	-2	271	-0.74%
2022/11/28	1	34.35	1	34.65	34.40	0	274	0.00%
2022/11/21	1	35.15	1	35.70	35.10	0	279	0.00%
2022/11/18	1	34.95	0	0.00	34.65	1	278	0.36%
2022/11/17	0	34.90	2	35.35	35.30	-2	276	-0.72%
2022/11/11	1	34.20	1	34.70	33.80	0	274	0.00%
2022/11/09	1	34.00	3	34.02	34.00	-2	282	-0.71%
2022/11/08	4	33.64	0	0.00	33.30	4	279	1.43%
2022/11/07	0	0.00	2	33.60	33.95	-2	277	-0.72%
2022/11/04	2	32.50	1	32.95	32.80	1	274	0.36%
2022/11/03	1	32.50	2	32.85	32.95	-1	274	-0.36%
2022/11/02	0	0.00	2	32.70	32.95	-2	271	-0.74%
2022/10/31	2	31.45	2	31.95	31.00	0	250	0.00%
2022/10/28	3.3	30.86	0	0.00	30.70	3.3	238	1.36%
2022/10/25	1	31.00	0	0.00	31.00	1	239	0.42%
2022/10/24	1	31.90	1	32.40	31.60	0	238	0.00%
2022/10/20	2	31.23	2	31.48	31.50	0	237	0.00%
2022/10/17	3	31.30	3	31.80	32.80	0	235	0.00%
2022/10/14	1	32.60	6	33.02	32.80	-5	235	-2.12%
2022/10/13	5	32.85	5	32.10	32.10	0	233	0.00%
2022/10/12	1	33.45	1	33.95	33.85	0	232	0.00%
2022/10/11	2	34.85	0	0.00	34.45	2	234	0.85%
2022/10/06	1	36.30	0	0.00	36.45	1	244	0.41%
2022/10/04	1	36.50	1	37.00	36.70	0	254	0.00%
2022/09/29	1	35.25	2	36.05	36.30	-1	273	-0.37%
2022/09/28	2.2	36.06	0	0.00	35.35	2.2	274	0.80%
2022/09/27	2	36.90	2	37.20	37.30	0	278	0.00%
2022/09/26	4	37.60	1	38.10	37.55	3	281	1.07%
2022/09/16	2	41.05	0	0.00	40.70	2	294	0.68%
2022/09/15	4	41.56	0	0.00	41.45	4	296	1.35%
2022/09/14	2	40.75	2	41.70	41.80	0	296	0.00%
2022/09/13	0	0.00	2	41.73	41.60	-2	298	-0.67%
2022/09/12	1	41.50	2	41.55	41.50	-1	299	-0.33%
2022/09/08	0	0.00	3	39.82	40.20	-3	300	-1.00%
2022/09/06	1	38.80	0	0.00	39.15	1	302	0.33%
2022/09/05	1	40.00	0	0.00	39.80	1	308	0.32%
2022/09/02	1	41.25	5	41.43	41.00	-4	311	-1.28%
2022/09/01	7	40.92	0	0.00	40.90	7	309	2.26%
2022/08/31	0	0.00	2	41.53	41.45	-2	308	-0.65%
2022/08/29	1	40.00	0	0.00	40.00	1	308	0.32%
2022/08/26	2	41.50	1	41.90	41.40	1	308	0.32%
2022/08/25	0	0.00	3	40.73	40.90	-3	304	-0.99%
2022/08/24	2	40.18	0	0.00	40.15	2	305	0.65%
2022/08/16	0	0.00	3	40.17	40.35	-3	295	-1.01%
2022/08/15	2	39.65	0	0.00	39.50	2	289	0.69%
2022/08/04	1	36.65	2	37.05	37.30	-1	291	-0.34%
2022/08/03	0	0.00	8	38.00	37.65	-8	292	-2.74%
2022/08/02	0	0.00	2.9	38.40	38.45	-2.9	292	-0.98%
2022/07/26	10	39.77	0	0.00	39.20	10	301	3.32%
2022/07/22	3	40.33	0	0.00	40.40	3	306	0.98%
2022/07/21	0	0.00	2	40.40	40.70	-2	309	-0.65%
2022/07/20	1	39.60	1	40.10	39.50	0	307	0.00%
2022/07/19	1	39.10	0	0.00	39.15	1	307	0.33%
2022/07/18	1	39.10	1	39.45	39.25	0	307	0.00%
2022/07/15	1	38.45	1	38.70	38.45	0	305	0.00%
2022/07/14	0	0.00	1	37.60	37.70	-1	301	-0.33%
2022/07/12	16	36.40	15	35.70	36.35	1	292	0.34%
2022/07/11	6	39.57	9	38.80	38.65	-3	289	-1.04%
2022/07/08	4	41.40	4	41.90	41.40	0	276	0.00%
2022/07/07	0	0.00	2	40.03	40.15	-2	269	-0.74%
2022/07/06	19	39.68	0	0.00	39.15	19	273	6.94%
2022/07/05	0	0.00	5	40.01	40.40	-5	277	-1.80%
2022/07/04	6	38.47	22	38.83	38.25	-16	271	-5.90%
2022/07/01	22	38.25	10	38.22	37.65	12	268	4.46%
2022/06/30	2	40.13	0	0.00	39.70	2	259	0.77%
2022/06/28	1	42.35	0	0.00	42.35	1	256	0.39%
2022/06/27	0	0.00	1	43.30	43.35	-1	260	-0.38%
2022/06/24	0	0.00	1	42.20	42.30	-1	260	-0.38%
2022/06/22	3	42.62	0	0.00	41.80	3	262	1.14%
2022/06/21	0	0.00	2	43.25	43.70	-2	260	-0.77%
2022/06/20	18	42.71	17	43.28	42.00	1	260	0.40%
2022/06/17	4.1	43.51	3	43.73	43.75	1.1	256	0.43%
2022/06/16	12	45.53	1	46.10	45.00	11	252	4.36%
2022/06/14	0.2	46.00	0	0.00	45.80	0.2	255	0.06%
2022/06/13	3	47.45	0	0.00	46.60	3	252	1.19%
2022/06/07	11	50.12	1	50.80	50.00	10	251	3.97%
2022/06/06	0	0.00	1	50.80	50.50	-1	254	-0.39%
2022/05/30	1	49.50	2	49.75	49.85	-1	271	-0.37%
2022/05/27	1	48.50	2	48.60	48.50	-1	266	-0.37%
2022/05/26	0	0.00	2	48.33	48.05	-2	271	-0.74%
2022/05/25	3	47.20	0	0.00	48.05	3	273	1.10%
2022/05/24	5	47.99	0	0.00	47.60	5	283	1.76%
2022/05/23	3	48.90	0	0.00	48.70	3	294	1.02%
2022/05/20	0	0.00	1	49.50	49.15	-1	303	-0.33%
2022/05/19	1	48.45	1	48.95	49.00	0	307	0.00%
2022/05/17	0	0.00	2	49.13	49.25	-2	328	-0.61%
2022/05/16	1	48.50	1	49.00	48.00	0	332	0.00%
2022/05/13	0	0.00	8	47.93	48.00	-8	333	-2.40%
2022/05/12	1	47.70	3	47.70	46.80	-2	335	-0.60%
2022/05/10	4	46.18	4	46.68	48.00	0	336	0.00%
2022/05/09	3	48.57	0	0.00	48.00	3	336	0.89%
2022/05/06	1	49.65	0	0.00	49.55	1	335	0.30%
2022/05/05	2	50.45	1	51.00	50.30	1	336	0.30%
2022/05/04	1	50.10	0	0.00	50.10	1	337	0.30%
2022/05/03	1	50.30	0	0.00	50.40	1	341	0.29%
2022/04/29	1	50.90	13	50.90	50.70	-12	347	-3.45%
2022/04/28	1	49.80	4	50.14	50.40	-3	347	-0.86%
2022/04/27	6.2	48.72	0	0.00	49.10	6.2	348	1.76%
2022/04/26	11	50.05	0	0.00	50.10	11	347	3.17%
2022/04/25	10.1	50.72	2	50.60	50.30	8.1	358	2.26%
2022/04/22	5	51.60	6	52.13	52.10	-1	359	-0.28%
2022/04/19	0	0.00	2	51.50	51.30	-2	386	-0.52%
2022/04/18	2	50.65	0	0.00	50.60	2	401	0.50%
2022/04/15	1	51.30	1	51.20	51.20	0	418	0.00%
2022/04/13	0	0.00	1	51.90	52.00	-1	477	-0.21%
2022/04/12	12.1	51.62	0	0.00	51.30	12.1	527	2.29%
2022/04/11	1	52.80	1	52.10	52.10	0	664	0.00%
2022/04/08	10.1	53.80	0	0.00	53.80	10.1	690	1.46%
2022/04/07	24	54.51	0	0.00	53.50	24	696	3.45%
2022/04/06	20	55.10	0	0.00	55.10	20	696	2.87%
2022/03/21	0	0.00	1	55.40	55.40	-1	721	-0.14%
2022/03/18	1	54.40	1	54.90	54.90	0	726	0.00%
2022/03/17	0	0.00	2	54.65	54.80	-2	729	-0.27%
2022/03/15	2	53.30	2	53.60	53.40	0	731	0.00%
2022/03/11	1	54.30	0	0.00	54.30	1	749	0.13%
2022/03/10	1	54.80	2	54.90	54.80	-1	756	-0.13%
2022/03/09	2	53.90	2	54.40	53.90	0	760	0.00%
2022/03/08	6	54.23	3	54.73	53.40	3	773	0.39%
2022/03/04	1	57.00	0	0.00	56.70	1	793	0.13%
2022/03/01	0	0.00	3	57.07	57.10	-3	859	-0.35%
2022/02/24	1	55.60	0	0.00	55.60	1	971	0.10%
2022/02/23	4	57.18	1	57.80	57.20	3	998	0.30%
2022/02/21	1	57.50	1	58.00	58.30	0	1,134	0.00%
2022/02/18	0	0.00	1	58.00	57.90	-1	1,185	-0.08%
2022/02/17	2	58.00	1	58.90	57.60	1	1,208	0.08%
2022/02/16	1	57.90	4	57.85	57.90	-3	1,210	-0.25%
2022/02/15	0	0.00	1	56.80	56.50	-1	1,213	-0.08%
2022/02/14	2	56.45	15	56.16	56.60	-13	1,224	-1.06%
2022/02/11	2	57.30	1	57.80	57.40	1	1,234	0.08%
2022/02/10	1	57.30	1	57.80	57.80	0	1,253	0.00%
2022/02/08	0	0.00	1	57.30	57.20	-1	1,295	-0.08%
2022/02/07	1	55.50	3	56.00	56.30	-2	1,410	-0.14%
2022/01/26	1	54.80	1	55.30	55.00	0	1,497	0.00%
2022/01/25	3	54.80	0	0.00	54.30	3	1,503	0.20%
2022/01/24	2	54.85	2	55.35	55.40	0	1,505	0.00%
2022/01/21	2	56.10	0	0.00	56.10	2	1,507	0.13%
2022/01/18	1	57.70	1	58.20	57.40	0	1,519	0.00%
2022/01/17	0	0.00	3	56.77	57.20	-3	1,509	-0.20%
2022/01/14	4	55.45	2	55.80	55.80	2	1,507	0.13%
2022/01/12	3	56.77	1	57.90	56.50	2	1,500	0.13%
2022/01/11	2	57.65	3	58.40	57.40	-1	1,491	-0.07%
2022/01/10	10	58.68	2	58.55	58.40	8	1,478	0.54%
2022/01/07	3	60.13	0	0.00	59.20	3	1,465	0.20%
2022/01/06	8	62.16	3	62.53	61.70	5	1,436	0.35%
2022/01/05	7	64.01	3	64.60	63.80	4	1,418	0.28%
2022/01/04	3	63.60	27	64.16	65.00	-24	1,372	-1.75%
2022/01/03	2	61.95	4	62.20	62.00	-2	1,237	-0.16%
2021/12/30	20	60.70	1	61.00	60.70	19	1,211	1.57%
2021/12/29	2	60.60	0	0.00	60.60	2	1,212	0.16%
2021/12/28	20	61.00	0	0.00	60.60	20	1,219	1.64%
2021/12/27	0	0.00	2	60.80	60.80	-2	1,231	-0.16%
2021/12/21	0	0.00	13	59.93	60.30	-13	1,249	-1.04%
2021/12/17	11	59.21	0	0.00	59.20	11	1,251	0.88%
2021/12/15	1	59.80	3	59.83	59.60	-2	1,253	-0.16%
2021/12/14	4	59.13	4	59.45	58.80	0	1,251	0.00%
2021/12/13	0	0.00	1	60.20	60.20	-1	1,246	-0.08%
2021/12/10	2	60.10	4	59.90	59.80	-2	1,251	-0.16%
2021/12/08	1	60.50	2	60.55	60.50	-1	1,248	-0.08%
2021/12/07	2	61.20	1	61.20	61.20	1	1,242	0.08%
2021/12/06	1	61.80	0	0.00	61.90	1	1,235	0.08%
2021/12/03	1	62.40	1	62.30	62.20	0	1,241	0.00%
2021/12/02	3	61.97	2	62.45	61.80	1	1,243	0.08%
2021/12/01	1	62.10	3	62.77	62.80	-2	1,240	-0.16%
2021/11/30	2	62.05	2	62.55	61.60	0	1,238	0.00%
2021/11/29	1	61.30	1	61.80	61.30	0	1,231	0.00%
2021/11/26	4	62.03	2	63.55	61.10	2	1,223	0.16%
2021/11/25	1	63.00	1	63.30	63.00	0	1,203	0.00%
2021/11/24	8	63.13	6	63.33	63.50	2	1,184	0.17%
2021/11/23	26	64.03	3	64.23	63.00	23	1,170	1.97%
2021/11/22	3	62.70	2	63.00	62.90	1	1,099	0.09%
2021/11/19	4	62.33	4	62.90	62.80	0	1,081	0.00%
2021/11/18	4	62.73	6	62.83	63.00	-2	1,053	-0.19%
2021/11/17	5	60.48	12	60.84	61.10	-7	959	-0.73%
2021/11/16	1	59.60	1	60.10	59.50	0	923	0.00%
2021/11/15	1	58.90	3	59.13	59.10	-2	935	-0.21%
2021/11/12	1	58.00	0	0.00	57.90	1	941	0.11%
2021/11/11	1	58.80	1	59.30	58.60	0	961	0.00%
2021/11/10	1	57.60	1	58.10	58.30	0	976	0.00%
2021/11/09	2	58.40	3	58.83	58.20	-1	999	-0.10%
2021/11/08	6	57.97	4	57.78	57.60	2	992	0.20%
2021/11/05	5	58.96	9	59.10	59.70	-4	995	-0.40%
2021/11/04	19	60.06	10	60.25	60.20	9	994	0.91%
2021/11/03	6	57.02	14	56.66	58.50	-8	913	-0.88%
2021/11/02	3	53.57	0	0.00	53.20	3	846	0.35%
2021/10/29	2	54.30	1	54.80	54.20	1	874	0.11%
2021/10/28	3	55.00	3	55.50	54.60	0	891	0.00%
2021/10/27	0	0.00	2	54.05	54.20	-2	901	-0.22%
2021/10/26	2	53.60	0	0.00	53.50	2	930	0.21%
2021/10/25	2	52.60	2	53.75	54.00	0	966	0.00%
2021/10/22	0	0.00	1	53.10	53.00	-1	1,066	-0.09%
2021/10/21	1	52.50	0	0.00	52.50	1	1,167	0.09%
2021/10/20	0	0.00	1	53.00	53.00	-1	1,281	-0.08%
2021/10/19	0	0.00	3	52.53	52.70	-3	1,527	-0.20%
2021/10/18	2	51.85	3	51.60	51.70	-1	2,006	-0.05%
2021/10/15	1	51.70	3	52.23	52.30	-2	2,067	-0.10%
2021/10/14	2	50.80	2	51.30	51.20	0	2,146	0.00%
2021/10/13	2	51.10	0	0.00	50.40	2	2,287	0.09%
2021/10/12	3	51.93	0	0.00	51.70	3	2,368	0.13%
2021/10/08	1	53.10	1	53.60	53.20	0	2,434	0.00%
2021/10/07	0	0.00	5	52.36	52.60	-5	2,540	-0.20%
2021/10/06	2	51.90	0	0.00	51.00	2	2,799	0.07%
2021/10/05	1	52.00	5	51.58	52.70	-4	2,864	-0.14%
2021/10/04	1	51.60	0	0.00	51.30	1	2,966	0.03%
2021/10/01	3	54.07	0	0.00	53.10	3	3,071	0.10%
2021/09/30	1	55.50	0	0.00	55.50	1	3,384	0.03%
2021/09/29	4	55.65	0	0.00	55.00	4	3,480	0.11%
2021/09/28	4	56.68	1	56.80	56.80	3	3,489	0.09%
2021/09/27	2	57.20	1	57.70	57.40	1	3,506	0.03%
2021/09/24	0	0.00	3	57.57	57.60	-3	3,579	-0.08%
2021/09/23	0	0.00	1	56.70	56.50	-1	3,648	-0.03%
2021/09/22	2	56.00	1	56.50	56.20	1	3,719	0.03%
2021/09/17	0	0.00	1	57.60	57.50	-1	3,722	-0.03%
2021/09/16	0	0.00	1	57.40	57.10	-1	3,732	-0.03%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/09/13	1	58.20	0	0.00	58.20	1	3,767	0.03%
2021/09/09	1	58.50	3	58.87	58.80	-2	3,841	-0.05%
2021/09/08	1	58.00	0	0.00	58.00	1	3,930	0.03%
2021/09/07	1	59.00	2	59.25	59.00	-1	3,946	-0.03%
2021/09/06	2	58.90	0	0.00	58.40	2	3,978	0.05%
2021/09/03	2	60.45	1	60.80	59.70	1	3,978	0.03%
2021/09/02	8	60.65	0	0.00	60.30	8	3,981	0.20%
2021/09/01	1	61.70	2	61.50	61.60	-1	3,991	-0.03%
2021/08/31	1	59.90	1	60.40	60.40	0	3,992	0.00%
2021/08/27	3	60.73	5	61.02	60.30	-2	4,006	-0.05%
2021/08/26	2	59.75	1	60.30	59.90	1	4,001	0.02%
2021/08/25	1	58.90	5	60.00	60.70	-4	4,012	-0.10%
2021/08/24	4	58.70	0	0.00	58.40	4	4,012	0.10%
2021/08/23	1	58.20	5	58.82	59.30	-4	4,022	-0.10%
2021/08/20	4	56.53	5	57.28	57.20	-1	4,038	-0.02%
2021/08/19	8	58.00	2	57.60	56.60	6	4,035	0.15%
2021/08/18	6	59.40	11	59.46	60.00	-5	4,028	-0.12%
2021/08/17	2	58.20	3	58.37	57.70	-1	4,060	-0.02%
2021/08/16	5	60.12	2	59.80	59.70	3	4,066	0.07%
2021/08/13	10	62.65	3	64.30	61.50	7	4,077	0.17%
2021/08/12	3	64.43	2	65.00	64.30	1	4,073	0.02%
2021/08/11	5	64.70	6	65.25	64.00	-1	4,100	-0.02%
2021/08/10	0	0.00	2	65.10	64.70	-2	4,126	-0.05%
2021/08/09	4	66.85	76	67.64	66.10	-72	4,149	-1.74%
2021/08/06	2	68.40	0	0.00	68.50	2	4,176	0.05%
2021/08/05	3	69.37	3	69.87	69.30	0	4,188	0.00%
2021/08/04	1	69.00	15	68.73	68.70	-14	4,234	-0.33%
2021/08/03	4	69.78	2	69.95	69.10	2	4,274	0.05%
2021/08/02	0	0.00	1	68.80	68.70	-1	4,283	-0.02%
2021/07/30	3	69.00	3	69.50	67.80	0	4,328	0.00%
2021/07/29	2	68.05	1	68.50	68.50	1	4,329	0.02%
2021/07/28	23	68.64	31	67.16	68.50	-8	4,320	-0.19%
2021/07/27	8	74.40	2	73.40	73.40	6	4,285	0.14%
2021/07/26	5	75.40	6	76.32	75.90	-1	4,256	-0.02%
2021/07/23	25	77.58	12	77.02	74.30	13	4,235	0.31%
2021/07/22	13	79.05	14	77.49	79.20	-1	4,227	-0.02%
2021/07/21	9	74.27	15	74.27	73.10	-6	3,804	-0.16%
2021/07/20	17	73.88	9	74.61	73.30	8	3,772	0.21%
2021/07/19	6	75.43	8	75.23	76.00	-2	3,730	-0.05%
2021/07/16	2	72.40	7	73.44	73.90	-5	3,668	-0.14%
2021/07/15	6	73.00	10	73.15	72.20	-4	3,629	-0.11%
2021/07/14	10	72.64	4	73.45	72.80	6	3,654	0.16%
2021/07/13	33	75.40	13	75.45	74.30	20	3,585	0.56%
2021/07/12	6	72.77	4	73.43	72.70	2	3,359	0.06%
2021/07/09	6	72.62	9	72.54	72.20	-3	3,319	-0.09%
2021/07/08	3	71.90	1	72.60	71.80	2	3,293	0.06%
2021/07/07	8	70.91	9	71.30	71.60	-1	3,311	-0.03%
2021/07/06	8	68.09	14	68.51	68.90	-6	3,143	-0.19%
2021/07/05	2	66.60	4	66.88	66.70	-2	3,269	-0.06%
2021/07/02	1	65.20	2	65.85	65.60	-1	3,549	-0.03%
2021/07/01	13	67.25	1	68.10	65.70	12	3,642	0.33%
2021/06/30	1	68.10	7	67.53	69.00	-6	3,678	-0.16%
2021/06/29	11	66.36	11	66.93	65.10	0	3,644	0.00%
2021/06/25	2	64.40	2	64.90	64.20	0	3,629	0.00%
2021/06/23	1	63.60	4	63.90	64.00	-3	3,697	-0.08%
2021/06/22	1	63.10	1	63.60	62.60	0	3,713	0.00%
2021/06/21	5	63.86	0	0.00	62.60	5	3,716	0.13%
2021/06/18	4	65.68	0	0.00	65.30	4	3,751	0.11%
2021/06/17	3	65.53	6	65.78	66.80	-3	3,826	-0.08%
2021/06/16	2	63.25	1	63.30	63.70	1	3,748	0.03%
2021/06/15	0	0.00	3	63.07	63.40	-3	3,738	-0.08%
2021/06/11	1	61.60	1	61.70	61.50	0	3,713	0.00%
2021/06/10	2	61.80	3	62.07	62.00	-1	3,757	-0.03%
2021/06/08	1	60.90	4	61.38	61.60	-3	3,768	-0.08%
2021/06/07	2	59.45	2	60.25	60.40	0	3,826	0.00%
2021/06/04	2	60.75	0	0.00	60.40	2	3,827	0.05%
2021/06/03	2	61.30	3	61.70	61.40	-1	3,851	-0.03%
2021/06/02	6	61.28	2	61.00	61.00	4	3,858	0.10%
2021/06/01	1	62.30	1	62.80	62.50	0	3,853	0.00%
2021/05/28	3	61.40	5	61.62	61.40	-2	3,872	-0.05%
2021/05/27	2	60.10	1	60.80	60.40	1	3,865	0.03%
2021/05/26	2	60.35	1	60.80	60.80	1	3,871	0.03%
2021/05/25	4	60.13	12	60.23	61.10	-8	3,874	-0.21%
2021/05/24	4	58.23	3	58.90	58.00	1	3,878	0.03%
2021/05/21	9	59.56	8	59.86	58.70	1	3,914	0.03%
2021/05/20	6	58.17	3	59.07	57.50	3	4,001	0.07%
2021/05/19	8	57.18	11	57.78	58.40	-3	4,066	-0.07%
2021/05/18	6	53.00	22	53.75	56.70	-16	4,058	-0.39%
2021/05/17	19	52.93	9	53.44	51.60	10	4,088	0.24%
2021/05/14	21	58.75	23	59.24	57.10	-2	4,057	-0.05%
2021/05/13	8	54.10	11	55.61	56.90	-3	4,011	-0.07%
2021/05/12	23	59.14	9	60.02	57.50	14	3,990	0.35%
2021/05/11	13	64.28	2	65.30	62.00	11	3,935	0.28%
2021/05/10	6	67.60	3	68.00	67.30	3	3,897	0.08%
2021/05/07	8	68.30	20	68.87	69.00	-12	3,889	-0.31%
2021/05/06	6	66.30	7	66.76	65.90	-1	3,840	-0.03%
2021/05/05	2	66.25	0	0.00	65.60	2	3,817	0.05%
2021/05/04	16	66.69	11	67.13	67.50	5	3,813	0.13%
2021/05/03	14	70.08	1	70.20	68.80	13	3,789	0.34%
2021/04/29	9	73.23	3	73.37	73.20	6	3,743	0.16%
2021/04/28	10	73.65	19	73.62	74.20	-9	3,688	-0.24%
2021/04/27	1	70.00	7	70.61	71.20	-6	3,497	-0.17%
2021/04/26	1	69.10	1	69.20	69.00	0	3,456	0.00%
2021/04/23	5	68.82	4	69.33	68.80	1	3,462	0.03%
2021/04/22	12	69.85	3	69.63	68.50	9	3,473	0.26%
2021/04/21	6	72.20	2	72.85	71.80	4	3,441	0.12%
2021/04/20	4	72.30	11	72.57	73.20	-7	3,452	-0.20%
2021/04/19	8.5	70.19	6	70.68	70.30	2.5	3,435	0.07%
2021/04/16	7	69.93	1	70.80	69.70	6	3,654	0.16%
2021/04/15	1	69.10	2	70.60	70.60	-1	3,737	-0.03%
2021/04/14	9	69.54	10	70.20	69.60	-1	3,748	-0.03%
2021/04/13	20.3	72.08	7	73.26	70.60	13.3	3,731	0.36%
2021/04/12	4.2	75.58	5	76.68	74.90	-0.8	3,660	-0.02%
2021/04/09	14	74.58	9	74.77	74.80	5	3,529	0.14%
2021/04/08	12	73.03	13	73.25	74.50	-1	3,342	-0.03%
2021/04/07	55	69.85	7	70.01	70.30	48	3,081	1.56%
2021/04/06	3	69.53	5	69.42	69.90	-2	3,078	-0.06%
2021/04/01	2	67.60	5	68.00	68.20	-3	3,004	-0.10%
2021/03/31	1	67.60	3	67.63	67.40	-2	3,007	-0.07%
2021/03/30	2	68.00	1	67.70	68.00	1	3,170	0.03%
2021/03/29	4	67.88	3	68.23	68.00	1	3,158	0.03%
2021/03/26	0	0.00	3	66.83	67.10	-3	3,138	-0.10%
2021/03/25	5	66.28	2	66.35	65.80	3	3,161	0.09%
2021/03/24	2	66.80	1	67.40	67.10	1	3,182	0.03%
2021/03/23	3	67.87	2	68.40	67.60	1	3,249	0.03%
2021/03/22	15	67.85	108	66.89	68.20	-93	3,243	-2.87%	大賣/
2021/03/19	1	64.90	0	0.00	65.00	1	3,258	0.03%
2021/03/17	2	65.65	1	66.00	65.90	1	3,615	0.03%
2021/03/16	8	66.56	5	66.98	66.00	3	3,957	0.08%
2021/03/15	1	64.30	3	64.93	65.30	-2	4,366	-0.05%
2021/03/12	58	64.58	55	64.26	64.80	3	4,388	0.07%
2021/03/11	104	65.85	7	65.56	65.10	97	4,451	2.18%	大買/
2021/03/10	1	63.80	1	64.30	63.20	0	4,422	0.00%
2021/03/09	6	63.48	5	63.98	63.30	1	4,489	0.02%
2021/03/08	6	64.98	2	65.15	64.50	4	4,512	0.09%
2021/03/05	1	65.30	1	65.80	66.40	0	4,685	0.00%
2021/03/04	4	66.85	1	68.10	66.30	3	4,720	0.06%
2021/03/03	4	65.08	8	66.16	67.10	-4	4,717	-0.08%
2021/03/02	9	66.04	1	68.00	65.50	8	4,733	0.17%
2021/02/25	2	68.15	3	68.57	67.90	-1	4,996	-0.02%
2021/02/24	29	68.71	0	0.00	67.40	29	5,040	0.58%
2021/02/23	4	67.93	6	68.95	69.00	-2	5,273	-0.04%
2021/02/22	7	68.93	11	69.19	69.00	-4	5,389	-0.07%
2021/02/19	4	65.88	6	66.55	67.00	-2	5,353	-0.04%
2021/02/18	1	63.90	2	64.60	64.80	-1	5,343	-0.02%
2021/02/17	1	64.50	11	64.14	64.50	-10	5,434	-0.18%
2021/02/05	2	61.50	2	62.10	61.60	0	5,467	0.00%
2021/02/04	4	61.23	4	61.73	60.90	0	5,622	0.00%
2021/02/03	2	60.50	0	0.00	60.40	2	6,063	0.03%
2021/02/02	1	60.90	3	61.20	60.90	-2	6,240	-0.03%
2021/02/01	8	59.09	8	59.59	59.90	0	6,368	0.00%
2021/01/29	1	60.80	0	0.00	60.40	1	6,507	0.02%
2021/01/28	3	61.87	2	62.30	61.80	1	6,655	0.02%
2021/01/27	1	62.50	0	0.00	63.10	1	7,332	0.01%
2021/01/26	2	63.55	2	64.75	62.80	0	7,666	0.00%
2021/01/25	8	64.03	7	64.50	63.70	1	7,649	0.01%
2021/01/22	4	62.05	7	62.66	63.30	-3	7,619	-0.04%
2021/01/21	6	62.08	4	63.13	61.30	2	7,605	0.03%
2021/01/20	9	64.18	16	63.94	62.80	-7	7,577	-0.09%
2021/01/19	3	66.80	2	67.25	66.20	1	7,534	0.01%
2021/01/18	5	65.70	4	66.13	66.00	1	7,539	0.01%
2021/01/15	7	67.90	4	68.38	67.00	3	7,514	0.04%
2021/01/14	0	0.00	2	69.15	69.00	-2	7,467	-0.03%
2021/01/13	6	68.18	6	68.53	68.30	0	7,433	0.00%
2021/01/12	7	68.06	2	67.85	67.20	5	7,388	0.07%
2021/01/11	15	69.99	18	71.23	68.90	-3	7,324	-0.04%
2021/01/08	6	66.40	9	66.97	67.60	-3	7,102	-0.04%
2021/01/07	3	65.57	4	65.93	65.40	-1	6,988	-0.01%
2021/01/06	15	65.56	9	65.04	64.90	6	6,963	0.09%
2021/01/05	5	67.32	6	67.40	67.00	-1	6,910	-0.01%
2021/01/04	12	66.53	0	0.00	66.20	12	6,848	0.18%
2020/12/31	2	66.60	1	66.80	66.60	1	6,834	0.01%
2020/12/30	0	0.00	1	67.20	67.30	-1	6,800	-0.01%
2020/12/29	9	66.93	10	67.42	66.70	-1	6,763	-0.01%
2020/12/25	2	66.10	1	67.10	65.80	1	6,631	0.02%
2020/12/24	14	67.41	17	67.42	66.10	-3	6,638	-0.05%
2020/12/23	3	64.23	6	64.80	64.80	-3	6,457	-0.05%
2020/12/22	8	65.03	6	65.15	63.50	2	6,439	0.03%
2020/12/21	5	63.40	5	63.90	64.60	0	6,415	0.00%
2020/12/18	5	65.46	0	0.00	65.00	5	6,365	0.08%
2020/12/17	15	66.21	11	65.91	66.50	4	6,316	0.06%
2020/12/16	4	67.60	6	67.83	67.30	-2	6,240	-0.03%
2020/12/15	20	68.15	10	68.87	66.30	10	6,205	0.16%
2020/12/14	6	71.25	5	72.06	70.70	1	6,088	0.02%
2020/12/11	89	70.28	93	71.59	71.60	-4	6,031	-0.07%
2020/12/10	36	70.68	34	70.67	70.00	2	5,796	0.03%
2020/12/09	34	69.84	52	69.91	70.20	-18	5,449	-0.33%
2020/12/08	0	0.00	2	65.65	65.50	-2	4,990	-0.04%
2020/12/07	11	65.87	7	66.24	65.20	4	4,955	0.08%
2020/12/04	0	0.00	1	66.10	66.00	-1	4,874	-0.02%
2020/12/03	5	65.30	7	65.57	65.30	-2	4,855	-0.04%
2020/12/02	3	64.93	3	65.10	64.80	0	4,781	0.00%
2020/12/01	9	65.97	12	66.14	65.80	-3	4,740	-0.06%
2020/11/30	3	64.93	4	64.95	64.30	-1	4,559	-0.02%
2020/11/27	1	63.80	0.2	63.30	64.30	0.8	4,527	0.02%
2020/11/26	0	0.00	3	64.10	64.30	-3	4,548	-0.07%
2020/11/25	17	63.44	12	63.70	63.30	5	4,518	0.11%
2020/11/24	5	66.52	7.8	67.09	65.00	-2.8	4,402	-0.06%
2020/11/23	2	66.15	1	66.40	66.40	1	4,245	0.02%
2020/11/20	17.2	67.49	11	68.08	66.10	6.2	4,237	0.15%
2020/11/19	7	65.30	12	65.39	66.40	-5	3,957	-0.13%
2020/11/18	5	64.54	7	64.10	64.20	-2	3,780	-0.05%
2020/11/17	12	63.13	4	63.35	62.80	8	3,707	0.22%
2020/11/16	2	64.80	2	64.50	64.10	0	3,670	0.00%
2020/11/13	4	65.25	0	0.00	64.50	4	3,596	0.11%
2020/11/11	2	65.55	5	65.06	63.90	-3	3,355	-0.09%
2020/11/10	5	60.42	5	61.24	61.90	0	2,916	0.00%
2020/11/09	18	61.00	16	61.15	60.60	2	2,751	0.07%
2020/11/06	2	61.00	5	61.70	60.10	-3	2,648	-0.11%
2020/11/05	4	60.20	5	60.00	61.50	-1	2,593	-0.04%
2020/11/04	86	59.56	85	59.86	60.90	1	2,456	0.04%
2020/11/03	6	58.42	21	57.58	58.70	-15	1,875	-0.80%
2020/10/30	3	53.00	2	53.45	53.00	1	1,866	0.05%
2020/10/29	4	52.65	2	52.75	53.10	2	1,875	0.11%
2020/10/28	4	54.15	0	0.00	54.00	4	1,883	0.21%
2020/10/27	2	55.40	2	55.40	55.40	0	1,880	0.00%
2020/10/26	9	55.90	9	55.83	55.80	0	1,880	0.00%
2020/10/23	1	54.70	8	54.79	55.10	-7	1,865	-0.38%
2020/10/22	3	54.10	1	54.40	54.20	2	1,880	0.11%
2020/10/21	1	54.90	0	0.00	54.70	1	1,894	0.05%
2020/10/20	3	55.17	3	55.30	55.30	0	1,901	0.00%
2020/10/19	1	54.70	1	55.20	54.70	0	1,894	0.00%
2020/10/16	2	54.70	2	55.20	54.10	0	1,897	0.00%
2020/10/14	1	54.20	11	54.43	54.00	-10	1,873	-0.53%
2020/10/13	0	0.00	3	54.07	53.70	-3	1,865	-0.16%
2020/10/12	2	53.15	0	0.00	53.00	2	1,859	0.11%
2020/10/08	1	53.90	1	54.50	53.70	0	1,870	0.00%
2020/10/07	0	0.00	1	53.80	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.40	53.50	-1	1,901	-0.05%
2020/09/30	0	0.00	2	52.00	52.90	-2	1,956	-0.10%
2020/09/29	20	53.32	9	53.20	52.10	11	1,989	0.55%
2020/09/28	0	0.00	1.7	51.50	51.50	-1.7	2,020	-0.09%
2020/09/25	3	50.57	1	50.70	50.80	2	2,054	0.10%
2020/09/24	3	51.97	1	52.60	51.70	2	2,058	0.10%
2020/09/23	1	53.10	0.2	53.10	53.10	0.8	2,056	0.04%
2020/09/22	1	53.70	0	0.00	53.60	1	2,063	0.05%
2020/09/21	5	54.44	6	54.20	54.20	-1	2,082	-0.05%
2020/09/18	1	56.00	1	56.80	55.40	0	2,081	0.00%
2020/09/17	6	55.80	5	55.54	55.50	1	2,063	0.05%
2020/09/16	4	55.75	4	55.68	55.30	0	2,061	0.00%
2020/09/15	1	54.10	7	55.11	55.00	-6	2,007	-0.30%
2020/09/14	0	0.00	4	53.95	54.50	-4	2,001	-0.20%
2020/09/11	1	53.10	0	0.00	53.20	1	2,004	0.05%
2020/09/10	2	53.85	0	0.00	53.60	2	2,011	0.10%
2020/09/09	2	53.20	4	54.00	54.30	-2	2,026	-0.10%
2020/09/08	4	54.23	3	54.30	53.70	1	2,034	0.05%
2020/09/07	3	53.37	0	0.00	53.20	3	2,046	0.15%
2020/09/04	4	53.20	2	53.50	53.90	2	2,070	0.10%
2020/09/02	1	55.00	0	0.00	54.80	1	2,096	0.05%
2020/09/01	4	55.20	19	55.22	55.50	-15	2,127	-0.71%
2020/08/31	1	54.10	1	54.60	54.00	0	2,184	0.00%
2020/08/28	3	54.07	5	54.50	54.10	-2	2,332	-0.09%
2020/08/27	3	54.13	0	0.00	53.70	3	2,341	0.13%
2020/08/26	14	54.76	11	54.37	54.10	3	2,335	0.13%
2020/08/25	3	52.70	1	52.80	52.20	2	2,313	0.09%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	3	51.67	4	52.15	51.80	-1	2,312	-0.04%
2020/08/20	8	51.75	4	51.58	51.00	4	2,321	0.17%
2020/08/19	2.5	54.36	2	54.95	54.40	0.5	2,296	0.02%
2020/08/18	1	54.80	0	0.00	54.70	1	2,275	0.04%
2020/08/17	1	55.80	7	55.79	55.50	-6	2,278	-0.26%
2020/08/14	1	55.00	4	55.20	55.30	-3	2,269	-0.13%
2020/08/13	3	54.77	1	55.40	54.50	2	2,282	0.09%
2020/08/12	5	55.28	2	55.60	55.20	3	2,287	0.13%
2020/08/11	16	57.46	4	57.80	55.80	12	2,272	0.53%
2020/08/10	5	56.46	4	56.95	57.50	1	2,196	0.05%
2020/08/07	9	57.69	14	57.50	57.30	-5	2,208	-0.23%
2020/08/06	10	56.52	15	57.02	56.30	-5	2,128	-0.23%
2020/08/05	13.3	55.91	9	55.60	56.70	4.3	2,022	0.21%
2020/08/04	0	0.00	1	51.50	52.00	-1	1,842	-0.05%
2020/07/31	0	0.00	1	50.30	50.10	-1	1,878	-0.05%
2020/07/28	3	50.80	1	52.50	49.50	2	2,084	0.10%
2020/07/24	1	52.60	1	53.10	51.70	0	2,265	0.00%
2020/07/22	0	0.00	1	52.40	53.10	-1	2,402	-0.04%
2020/07/20	5	51.00	0	0.00	51.10	5	2,519	0.20%
2020/07/16	0	0.00	1	52.30	52.30	-1	2,682	-0.04%
2020/07/14	2	52.85	0	0.00	52.50	2	2,823	0.07%
2020/07/10	3	54.77	0	0.00	53.90	3	3,143	0.10%
2020/07/09	1	55.80	2	55.90	55.90	-1	3,138	-0.03%
2020/07/08	8	57.39	1	57.90	56.80	7	3,152	0.22%
2020/07/07	7	56.80	9	57.38	57.90	-2	3,248	-0.06%
2020/07/06	0	0.00	2	55.75	56.40	-2	3,367	-0.06%
2020/07/03	1	54.40	2	55.20	54.50	-1	3,486	-0.03%
2020/07/02	0	0.00	1	54.90	55.00	-1	3,551	-0.03%
2020/07/01	2	54.55	5	54.44	54.40	-3	3,567	-0.08%
2020/06/30	1	53.40	2	53.80	53.80	-1	3,573	-0.03%
2020/06/29	3	53.90	0	0.00	53.90	3	3,572	0.08%
2020/06/24	2	54.90	0	0.00	54.90	2	3,583	0.06%
2020/06/23	1	54.70	0	0.00	54.70	1	3,628	0.03%
2020/06/22	0	0.00	1	54.90	55.00	-1	3,655	-0.03%
2020/06/19	7	55.44	0	0.00	55.00	7	3,710	0.19%
2020/06/17	1	55.60	0	0.00	55.40	1	3,750	0.03%
2020/06/16	1	55.50	3	55.83	56.00	-2	3,814	-0.05%
2020/06/15	4	54.90	1	55.20	54.50	3	3,866	0.08%
2020/06/12	2	54.00	3	54.97	55.40	-1	3,913	-0.03%
2020/06/11	6	57.02	9	56.62	56.20	-3	3,952	-0.08%
2020/06/10	1	58.50	2	58.65	58.40	-1	3,988	-0.03%
2020/06/09	1	58.50	0	0.00	58.50	1	4,054	0.02%
2020/06/08	6	58.87	13	58.69	59.00	-7	4,095	-0.17%
2020/06/05	4	58.78	7	59.30	58.90	-3	4,081	-0.07%
2020/06/04	17	58.42	16	58.53	58.10	1	4,023	0.02%
2020/06/03	0	0.00	2	56.60	56.20	-2	3,911	-0.05%
2020/06/02	1	55.60	0	0.00	55.80	1	3,911	0.03%
2020/06/01	6	56.20	11	56.11	56.10	-5	3,922	-0.13%
2020/05/29	1	54.30	1	54.80	54.60	0	3,927	0.00%
2020/05/28	6	54.72	0	0.00	54.30	6	3,969	0.15%
2020/05/27	4	55.35	5	55.78	55.50	-1	4,009	-0.02%
2020/05/26	4	55.43	4	56.50	54.90	0	4,076	0.00%
2020/05/25	13	54.65	5	54.24	55.30	8	4,121	0.19%
2020/05/22	10	55.54	1	54.90	54.30	9	4,210	0.21%
2020/05/21	1	56.30	6	56.23	55.90	-5	4,225	-0.12%
2020/05/20	2	56.55	2	57.05	55.80	0	4,278	0.00%
2020/05/19	7	55.20	4	55.45	55.80	3	4,295	0.07%
2020/05/18	4	54.35	2	54.85	54.20	2	4,394	0.05%
2020/05/15	1	56.60	8	55.91	55.60	-7	4,578	-0.15%
2020/05/14	5	57.00	0	0.00	56.10	5	4,569	0.11%
2020/05/13	8	58.13	4	58.15	58.40	4	4,561	0.09%
2020/05/12	4	57.78	0	0.00	57.90	4	4,570	0.09%
2020/05/11	10	58.15	11	57.94	58.20	-1	4,593	-0.02%
2020/05/08	2	57.90	0	0.00	57.50	2	4,647	0.04%
2020/05/06	2	58.30	1	58.40	58.40	1	4,650	0.02%
2020/05/05	9	60.30	8	60.65	59.00	1	4,665	0.02%
2020/05/04	5	57.70	4	58.03	58.40	1	4,627	0.02%
2020/04/30	15	60.40	14	60.46	59.80	1	4,720	0.02%
2020/04/28	1	58.00	2	58.25	57.50	-1	4,640	-0.02%
2020/04/27	6	57.50	21	57.64	57.50	-15	4,619	-0.32%
2020/04/24	2	57.05	2	57.20	56.50	0	4,558	0.00%
2020/04/23	2	56.35	3	56.50	56.50	-1	4,548	-0.02%
2020/04/22	6	56.05	9	56.38	57.20	-3	4,547	-0.07%
2020/04/21	22	56.00	8	55.43	54.80	14	4,497	0.31%
2020/04/20	5	57.08	1	57.00	56.90	4	4,586	0.09%
2020/04/17	5	57.50	4	58.45	55.70	1	4,595	0.02%
2020/04/16	5	57.58	26	57.22	57.00	-21	4,567	-0.46%
2020/04/15	0	0.00	9	56.49	56.90	-9	4,479	-0.20%
2020/04/14	5	51.54	27	51.94	51.80	-22	4,516	-0.49%
2020/04/13	7	50.66	31	50.80	50.20	-24	4,737	-0.51%
2020/04/10	10	52.74	5	53.38	51.80	5	4,886	0.10%
2020/04/09	23	52.21	10	52.24	51.60	13	5,264	0.25%
2020/04/08	14	47.76	20	48.56	50.70	-6	5,168	-0.12%
2020/04/07	11	45.44	18	45.48	46.10	-7	5,205	-0.13%
2020/04/06	1	43.60	5	43.41	43.60	-4	5,481	-0.07%
2020/04/01	0	0.00	1	42.50	42.50	-1	5,782	-0.02%
2020/03/31	1	41.90	0	0.00	42.00	1	6,199	0.02%
2020/03/27	1	41.65	1	41.65	41.80	0	6,880	0.00%
2020/03/26	5	40.85	8	41.21	42.05	-3	6,853	-0.04%
2020/03/25	9	42.37	7	42.61	42.00	2	6,947	0.03%
2020/03/24	4	39.75	12	40.00	40.35	-8	6,946	-0.12%
2020/03/23	15	36.60	15	36.80	37.60	0	6,914	0.00%
2020/03/20	0	0.00	8	37.73	38.65	-8	6,902	-0.12%
2020/03/19	24	35.35	0	0.00	35.15	24	6,846	0.35%
2020/03/18	15	40.31	12	40.43	39.05	3	6,788	0.04%
2020/03/17	6	41.48	4	41.71	41.00	2	6,745	0.03%
2020/03/16	23	46.95	5	47.25	43.80	18	6,691	0.27%
2020/03/13	21	46.25	0	0.00	47.20	21	6,648	0.32%
2020/03/12	17	52.32	46	51.76	51.30	-29	6,626	-0.44%
2020/03/11	4	57.78	14	56.99	56.70	-10	6,598	-0.15%
2020/03/10	4	56.53	6	57.43	58.90	-2	6,611	-0.03%
2020/03/09	8	58.45	5	58.72	57.40	3	6,692	0.04%
2020/03/06	2	60.20	1	60.60	60.20	1	6,939	0.01%
2020/03/05	0	0.00	3	61.00	61.20	-3	6,938	-0.04%
2020/03/04	7	60.30	4	60.28	60.20	3	6,922	0.04%
2020/03/03	20	62.54	16	61.63	61.10	4	6,896	0.06%
2020/03/02	16	60.68	11	61.35	61.50	5	6,899	0.07%
2020/02/27	18	61.89	7	62.04	60.60	11	6,896	0.16%
2020/02/26	8	65.14	5	65.50	64.60	3	6,821	0.04%
2020/02/25	12	66.99	13	66.79	66.70	-1	6,763	-0.01%
2020/02/24	9	65.69	7	66.11	66.10	2	6,677	0.03%
2020/02/21	7	67.34	5	67.22	66.70	2	6,655	0.03%
2020/02/20	1	67.00	4	67.45	67.00	-3	6,595	-0.05%
2020/02/19	9	67.12	7	67.49	67.60	2	6,554	0.03%
2020/02/18	14	66.92	23	67.44	68.00	-9	6,440	-0.14%
2020/02/17	1	64.80	0	0.00	64.80	1	6,253	0.02%
2020/02/14	0	0.00	2	65.25	65.20	-2	6,305	-0.03%
2020/02/13	3	64.87	0	0.00	64.40	3	6,280	0.05%
2020/02/12	2	65.15	1	65.00	65.50	1	6,278	0.02%
2020/02/11	6	65.65	11	65.77	65.20	-5	6,244	-0.08%
2020/02/10	3	63.43	5	63.94	64.00	-2	6,183	-0.03%
2020/02/07	12	64.58	24	64.68	63.60	-12	6,187	-0.19%
2020/02/06	10	65.11	10	64.97	64.50	0	6,158	0.00%
2020/02/05	17	64.72	13	63.92	64.00	4	6,112	0.07%
2020/02/04	10	62.99	20	64.14	65.20	-10	6,057	-0.17%
2020/02/03	15	57.69	15	58.66	60.50	0	5,954	0.00%
2020/01/31	10	61.88	7	62.29	61.30	3	5,894	0.05%
2020/01/30	15	62.68	11	63.30	62.40	4	5,865	0.07%
2020/01/20	4	69.90	4	69.30	69.30	0	5,826	0.00%
2020/01/17	3	69.97	8	69.90	69.70	-5	5,830	-0.09%
2020/01/16	15	70.30	9	70.42	70.20	6	5,867	0.10%
2020/01/15	5	69.70	10	69.66	69.40	-5	5,798	-0.09%
2020/01/14	17	70.41	22	70.47	70.50	-5	5,765	-0.09%
2020/01/13	9	67.40	4	67.75	68.30	5	5,727	0.09%
2020/01/10	12	68.49	5	68.36	68.30	7	5,671	0.12%
2020/01/09	28	69.33	26	69.48	68.70	2	5,628	0.04%
2020/01/08	12	67.29	20	68.50	68.90	-8	5,564	-0.14%
2020/01/07	47	68.23	26	67.27	67.00	21	5,492	0.38%
2020/01/06	10	72.46	9	72.79	72.50	1	5,285	0.02%
2020/01/03	52	73.33	53	73.34	72.00	-1	5,151	-0.02%
2020/01/02	28	71.16	23	70.81	70.60	5	4,706	0.11%
2019/12/31	50	71.64	50	71.93	71.10	0	4,680	0.00%
2019/12/30	37	71.63	43	71.67	72.10	-6	4,579	-0.13%
2019/12/27	26	68.64	32	68.85	69.70	-6	4,286	-0.14%
2019/12/26	24	68.51	38	68.57	66.90	-14	4,099	-0.34%
2019/12/25	77	65.10	95.2	65.37	67.60	-18.2	4,031	-0.45%
2019/12/24	12	62.93	28	62.05	62.60	-16	3,940	-0.41%
2019/12/23	3	60.17	1	60.70	60.50	2	3,961	0.05%
2019/12/20	17	61.59	15	61.37	60.70	2	3,944	0.05%
2019/12/19	3	60.20	11	60.44	60.40	-8	3,818	-0.21%
2019/12/18	3	59.33	16	59.63	59.50	-13	3,761	-0.35%
2019/12/17	1	59.10	0	0.00	59.10	1	3,754	0.03%
2019/12/16	6	59.05	4	59.15	59.50	2	3,745	0.05%
2019/12/13	1	58.10	0	0.00	58.10	1	3,737	0.03%
2019/12/12	1	58.80	0	0.00	58.70	1	3,761	0.03%
2019/12/11	0	0.00	1	59.90	59.40	-1	3,745	-0.03%
2019/12/10	2	59.65	0	0.00	59.30	2	3,738	0.05%
2019/12/09	6	60.60	3	61.23	60.40	3	3,723	0.08%
2019/12/06	5	60.16	10	60.54	60.40	-5	3,669	-0.14%
2019/12/05	7	60.00	2	60.80	60.00	5	3,643	0.14%
2019/12/04	11	60.41	52	60.91	60.00	-41	3,623	-1.13%
2019/12/03	103	60.90	45	61.01	60.50	58	3,554	1.63%	大買/
2019/12/02	1	56.70	1	57.70	57.10	0	3,278	0.00%
2019/11/28	4	57.43	0	0.00	57.20	4	3,378	0.12%
2019/11/27	2	57.80	4	58.08	58.10	-2	3,546	-0.06%
2019/11/26	2.2	57.21	4	57.60	57.20	-1.8	3,513	-0.05%
2019/11/25	0	0.00	1	55.50	55.60	-1	3,502	-0.03%
2019/11/22	6	54.85	4	55.05	55.00	2	3,514	0.06%
2019/11/21	3	54.37	2	54.65	54.70	1	3,549	0.03%
2019/11/20	2	55.35	1	55.50	55.40	1	3,538	0.03%
2019/11/14	1	56.50	0	0.00	56.60	1	3,565	0.03%
2019/11/13	39	58.21	40	58.51	57.20	-1	3,560	-0.03%
2019/11/12	0	0.00	2	55.80	55.90	-2	3,506	-0.06%
2019/11/11	5	55.80	1	55.30	54.70	4	3,513	0.11%
2019/11/08	1	57.50	0	0.00	57.30	1	3,494	0.03%
2019/11/07	3	58.00	1	58.70	57.50	2	3,502	0.06%
2019/11/06	2	58.55	2	59.55	58.80	0	3,506	0.00%
2019/11/05	1	58.50	0	0.00	58.70	1	3,522	0.03%
2019/11/04	0	0.00	1	59.10	58.70	-1	3,549	-0.03%
2019/11/01	3	58.70	1	58.70	58.70	2	3,585	0.06%
2019/10/31	4	60.38	3	61.27	59.90	1	3,564	0.03%
2019/10/30	0	0.00	3	60.33	60.20	-3	3,557	-0.08%
2019/10/29	6	60.32	3	60.90	59.80	3	3,573	0.08%
2019/10/28	2	60.90	0	0.00	60.90	2	3,698	0.05%
2019/10/25	2	61.50	1	61.60	61.30	1	3,693	0.03%
2019/10/24	2	61.80	24	62.19	62.00	-22	3,672	-0.60%
2019/10/23	0	0.00	6	60.73	60.80	-6	3,605	-0.17%
2019/10/22	6	60.87	0	0.00	60.70	6	3,608	0.17%
2019/10/21	33	61.78	17	61.59	61.50	16	3,595	0.45%
2019/10/18	1	59.60	0	0.00	59.70	1	3,504	0.03%
2019/10/17	0	0.00	2	60.05	59.90	-2	3,499	-0.06%
2019/10/16	8	59.95	2	59.75	59.40	6	3,496	0.17%
2019/10/15	10	61.54	15	62.09	61.20	-5	3,445	-0.15%
2019/10/14	7	61.24	10	61.58	60.90	-3	3,342	-0.09%
2019/10/09	6	60.40	9.2	60.75	60.80	-3.2	3,319	-0.10%
2019/10/08	4	60.30	4	61.30	59.80	0	3,280	0.00%
2019/10/07	18	60.91	9	61.36	60.50	9	3,234	0.28%
2019/10/04	17	60.45	10	61.09	60.40	7	3,199	0.22%
2019/10/03	4	59.80	4	60.10	60.30	0	3,164	0.00%
2019/10/02	17	60.92	11	61.03	60.80	6	3,158	0.19%
2019/10/01	47	61.80	46	61.78	61.70	1	3,055	0.03%
2019/09/27	99	58.53	113	58.40	59.70	-14	2,837	-0.49%	大賣/
2019/09/26	37	57.45	55	57.29	56.80	-18	2,554	-0.70%
2019/09/25	3	54.00	0	0.00	53.90	3	2,294	0.13%
2019/09/24	2	54.90	2	55.30	54.50	0	2,353	0.00%
2019/09/20	2	54.70	2	55.30	54.40	0	2,380	0.00%
2019/09/18	3	54.70	0	0.00	54.60	3	2,424	0.12%
2019/09/17	3	55.13	3	55.57	54.80	0	2,495	0.00%
2019/09/12	1	54.50	1	55.00	54.40	0	2,709	0.00%
2019/09/11	0	0.00	2	54.30	54.30	-2	2,733	-0.07%
2019/09/09	2	53.65	1	54.70	53.60	1	2,785	0.04%
2019/09/06	5	54.78	1	54.70	54.40	4	2,813	0.14%
2019/09/05	2	55.60	5	56.20	55.40	-3	2,799	-0.11%
2019/09/04	2	55.05	2	55.50	55.00	0	2,758	0.00%
2019/09/03	2	54.90	1	55.20	54.90	1	2,772	0.04%
2019/09/02	4	56.43	3	56.43	55.70	1	2,768	0.04%
2019/08/30	42	54.69	30	54.93	55.50	12	2,728	0.44%
2019/08/29	1	50.50	1	50.80	50.80	0	2,588	0.00%
2019/08/28	1	50.60	3	51.27	51.00	-2	2,681	-0.07%
2019/08/27	1	50.20	0	0.00	49.95	1	2,687	0.04%
2019/08/26	8	51.45	2	50.85	50.40	6	2,699	0.22%
2019/08/23	2	53.35	2	53.85	53.40	0	2,700	0.00%
2019/08/22	6	53.85	4	54.28	53.40	2	2,760	0.07%
2019/08/21	0	0.00	1	54.60	54.40	-1	2,823	-0.04%
2019/08/20	3	54.33	0	0.00	54.10	3	2,937	0.10%
2019/08/19	0	0.00	2	54.85	54.90	-2	2,962	-0.07%
2019/08/16	0	0.00	4	53.05	53.30	-4	3,011	-0.13%
2019/08/15	3	52.10	4	52.50	52.30	-1	3,164	-0.03%
2019/08/14	1	54.10	1	55.20	53.90	0	3,327	0.00%
2019/08/13	4	54.43	1	54.60	54.10	3	3,330	0.09%
2019/08/12	2	54.65	3	55.27	55.30	-1	3,338	-0.03%
2019/08/08	2	54.50	5	54.70	54.80	-3	3,355	-0.09%
2019/08/07	6	55.40	1	56.30	54.10	5	3,384	0.15%
2019/08/06	2	55.80	1	57.20	56.70	1	3,379	0.03%
2019/08/05	1	59.70	1	58.70	58.70	0	3,380	0.00%
2019/07/31	0	0.00	1	62.90	62.80	-1	3,433	-0.03%
2019/07/30	21	63.69	9	63.69	63.30	12	3,413	0.35%
2019/07/26	1	62.30	0	0.00	62.00	1	3,304	0.03%
2019/07/24	1	62.50	0	0.00	61.70	1	3,357	0.03%
2019/07/22	0	0.00	5	60.30	60.20	-5	3,426	-0.15%
2019/07/15	0	0.00	8	62.20	62.70	-8	3,559	-0.22%
2019/07/12	2	63.15	0	0.00	63.60	2	3,669	0.05%
2019/07/11	7	63.66	9	63.83	63.30	-2	3,844	-0.05%
2019/07/10	14	63.66	1	63.70	63.70	13	3,869	0.34%
2019/07/09	1	67.50	1	67.10	67.10	0	3,870	0.00%
2019/07/08	1	69.20	0	0.00	68.30	1	3,891	0.03%
2019/07/05	0	0.00	3	70.40	70.30	-3	4,010	-0.07%
2019/07/04	6	70.22	6	70.43	70.10	0	4,133	0.00%
2019/06/26	1	66.70	0	0.00	66.60	1	4,468	0.02%
2019/06/25	4	67.08	1	66.80	66.30	3	4,476	0.07%
2019/06/24	1	67.30	0	0.00	67.60	1	4,471	0.02%
2019/06/21	1	66.50	1	66.10	66.00	0	4,425	0.00%
2019/06/20	4	66.80	3	67.10	66.50	1	4,435	0.02%
2019/06/17	0	0.00	1	64.40	64.90	-1	4,512	-0.02%
2019/06/14	1	63.90	2	63.30	63.50	-1	4,501	-0.02%
2019/06/13	2	62.80	0	0.00	62.40	2	4,489	0.04%
2019/06/12	1	63.40	1	63.10	62.90	0	4,576	0.00%
2019/06/10	0	0.00	1	62.70	62.90	-1	4,604	-0.02%
2019/06/06	1	62.00	1	62.20	61.80	0	4,652	0.00%
2019/06/05	1	65.70	1	65.80	64.10	0	4,644	0.00%
2019/06/04	1	65.30	0	0.00	65.10	1	4,667	0.02%
2019/06/03	2	64.15	2	64.45	64.40	0	4,618	0.00%
2019/05/30	0	0.00	1	64.00	63.90	-1	4,632	-0.02%
2019/05/27	6	66.40	7	65.30	65.20	-1	4,898	-0.02%
2019/05/23	0	0.00	2	64.40	64.10	-2	5,218	-0.04%
2019/05/22	1	67.90	2	67.65	65.90	-1	5,268	-0.02%
2019/05/21	2	64.00	3	65.17	66.00	-1	5,385	-0.02%
2019/05/16	1	61.00	1	61.60	61.40	0	5,849	0.00%
2019/05/15	2	62.60	0	0.00	63.50	2	6,244	0.03%
2019/05/14	0	0.00	5	58.48	60.40	-5	6,722	-0.07%
2019/05/13	21	61.90	1	60.60	60.10	20	6,998	0.29%
2019/05/10	4	62.68	2	63.85	62.70	2	6,989	0.03%
2019/05/09	4	64.50	1	63.60	63.60	3	6,969	0.04%
2019/05/08	3	66.00	1	67.00	66.20	2	6,954	0.03%
2019/05/07	2	69.30	1	69.80	68.80	1	6,982	0.01%
2019/05/06	1	68.70	0	0.00	68.20	1	7,101	0.01%
2019/05/03	0	0.00	2	70.75	71.00	-2	7,100	-0.03%
2019/05/02	2	69.50	0	0.00	70.00	2	7,104	0.03%
2019/04/30	1	69.00	2	69.50	69.70	-1	7,143	-0.01%
2019/04/29	5	69.44	1	69.80	69.00	4	7,263	0.06%
2019/04/26	1	72.30	0	0.00	72.20	1	7,232	0.01%
2019/04/25	1	71.50	1	72.10	72.90	0	7,294	0.00%
2019/04/24	2	73.40	0	0.00	73.20	2	7,325	0.03%
2019/04/23	1	73.50	3	73.87	73.60	-2	7,418	-0.03%
2019/04/22	1	76.60	0	0.00	75.70	1	7,419	0.01%
2019/04/19	6	76.15	0	0.00	76.00	6	7,626	0.08%
2019/04/18	6	77.65	6	75.50	75.60	0	7,724	0.00%
2019/04/17	3	78.60	0	0.00	76.80	3	7,822	0.04%
2019/04/15	0	0.00	2	75.75	75.60	-2	7,676	-0.03%
2019/04/12	2	77.30	2	75.10	75.00	0	7,733	0.00%
2019/04/11	4	78.63	12	78.13	76.60	-8	7,723	-0.10%
2019/04/10	23	77.72	37	77.66	76.80	-14	7,584	-0.18%
2019/04/09	23	77.53	17	77.64	76.60	6	7,474	0.08%
2019/04/08	2	75.70	9.5	74.70	73.60	-7.5	7,278	-0.10%
2019/04/03	2	73.60	1	74.20	74.40	1	7,305	0.01%
2019/04/02	6	73.10	4	72.60	72.60	2	7,269	0.03%
2019/04/01	4	73.50	10	73.20	73.20	-6	7,294	-0.08%
2019/03/29	13	74.70	18	74.58	74.00	-5	7,264	-0.07%
2019/03/27	2	73.40	2	73.20	73.40	0	7,382	0.00%
2019/03/26	0	0.00	3	72.47	72.30	-3	7,429	-0.04%
2019/03/25	3	73.03	0	0.00	72.00	3	7,489	0.04%
2019/03/22	26	74.00	6	75.10	74.70	20	7,512	0.27%
2019/03/21	3	72.53	3	72.73	72.80	0	7,397	0.00%
2019/03/20	3	72.20	1	72.30	72.30	2	7,516	0.03%
2019/03/19	1	72.00	0	0.00	71.30	1	7,632	0.01%
2019/03/18	2	72.05	0	0.00	71.90	2	7,771	0.03%
2019/03/15	4	72.50	5	72.30	71.60	-1	7,938	-0.01%
2019/03/14	3	71.57	2	72.00	71.00	1	8,057	0.01%
2019/03/13	1	72.10	2	71.85	71.90	-1	8,353	-0.01%
2019/03/12	1	71.50	3	72.40	71.70	-2	8,516	-0.02%
2019/03/11	0	0.00	1	71.50	71.50	-1	8,893	-0.01%
2019/03/08	1	69.00	1	69.50	69.60	0	8,968	0.00%
2019/03/07	6	71.35	1	70.50	70.50	5	9,192	0.05%
2019/03/06	3	73.17	106	73.11	72.40	-103	9,738	-1.06%	大賣/鉅額交易
2019/03/05	5	72.50	0	0.00	72.20	5	10,232	0.05%
2019/03/04	1	72.30	4	72.95	73.60	-3	10,311	-0.03%
2019/02/27	73	72.06	81	71.53	71.80	-8	10,333	-0.08%
2019/02/26	2	78.65	10	77.59	76.30	-8	10,247	-0.08%
2019/02/25	3	77.30	4	77.63	76.50	-1	10,412	-0.01%
2019/02/22	137	79.28	8	78.06	77.10	129	10,600	1.22%	大買/鉅額交易
2019/02/21	3	77.23	3	76.97	78.10	0	10,469	0.00%
2019/02/20	14	78.14	11	78.37	76.70	3	10,503	0.03%
2019/02/19	6	76.65	6	76.72	76.10	0	10,694	0.00%
2019/02/18	8	77.23	4	77.75	76.60	4	10,690	0.04%
2019/02/15	5	74.08	1	75.00	73.60	4	10,588	0.04%
2019/02/14	11	76.53	39	76.81	76.40	-28	10,592	-0.26%
2019/02/13	27	73.42	57	73.00	75.90	-30	10,412	-0.29%
2019/02/12	31	66.98	16	66.08	69.00	15	10,240	0.15%
2019/01/29	0	0.00	1	61.80	62.10	-1	11,015	-0.01%
2019/01/28	4	63.53	3	63.40	62.80	1	11,318	0.01%
2019/01/25	0	0.00	2	64.20	63.30	-2	11,926	-0.02%
2019/01/22	1	62.60	2	63.50	62.60	-1	12,402	-0.01%
2019/01/21	12	64.71	5	63.92	63.70	7	12,520	0.06%
2019/01/18	0	0.00	2	62.35	62.20	-2	12,571	-0.02%
2019/01/17	1	61.70	4	62.63	61.20	-3	12,676	-0.02%
2019/01/16	0	0.00	56	62.12	61.80	-56	12,751	-0.44%
2019/01/15	10	61.90	11	62.04	61.90	-1	12,833	-0.01%
2019/01/14	0	0.00	5	60.70	60.80	-5	12,870	-0.04%
2019/01/11	50	62.65	46	62.46	61.00	4	13,041	0.03%
2019/01/10	10	61.31	1	60.30	60.60	9	12,973	0.07%
2019/01/09	22	58.81	61	59.48	61.90	-39	13,042	-0.30%
2019/01/08	109	56.98	25	57.12	57.30	84	13,120	0.64%	大買/
2019/01/07	1	56.80	0	0.00	56.60	1	13,515	0.01%
2019/01/04	1	55.20	5	54.96	54.90	-4	13,604	-0.03%
2019/01/03	2	58.90	2	59.40	57.10	0	13,685	0.00%
2019/01/02	0	0.00	3	59.30	59.00	-3	13,958	-0.02%
2018/12/28	1	59.80	0	0.00	59.90	1	14,233	0.01%
2018/12/27	3	61.43	5	60.92	60.50	-2	14,413	-0.01%
2018/12/26	7	61.47	0	0.00	59.00	7	14,462	0.05%
2018/12/25	11	60.55	0	0.00	60.10	11	14,485	0.08%
2018/12/24	3	62.00	2	62.00	62.10	1	14,527	0.01%
2018/12/22	15	61.30	10	61.30	61.30	5	14,512	0.03%
2018/12/21	10	60.30	3	63.00	63.00	7	14,582	0.05%
2018/12/20	4	59.85	2	60.50	60.00	2	14,517	0.01%
2018/12/19	1	63.60	0	0.00	63.60	1	14,507	0.01%
2018/12/18	1	63.60	24	63.48	63.90	-23	14,503	-0.16%
2018/12/17	31	66.65	6	65.60	65.60	25	14,519	0.17%
2018/12/14	34	64.50	31	64.66	65.50	3	14,576	0.02%
2018/12/13	3	67.57	1	66.10	67.10	2	14,561	0.01%
2018/12/12	5	68.58	7	68.64	68.80	-2	14,521	-0.01%
2018/12/11	2	67.65	4	68.05	66.70	-2	14,434	-0.01%
2018/12/10	8	65.89	3	65.33	67.20	5	14,491	0.03%
2018/12/07	61	68.98	61	69.23	69.70	0	14,415	0.00%
2018/12/06	5	69.04	2	66.50	67.30	3	14,448	0.02%
2018/12/05	2	73.25	0	0.00	73.00	2	14,263	0.01%
2018/12/04	85	77.10	77	77.36	75.50	8	14,275	0.06%
2018/12/03	1	76.00	4	75.30	76.40	-3	14,102	-0.02%
2018/11/30	5	69.36	20	69.43	69.50	-15	14,155	-0.11%
2018/11/29	191	67.92	188	68.10	68.10	3	14,093	0.02%	大買/大賣/
2018/11/28	11	62.27	14	62.81	65.30	-3	13,716	-0.02%
2018/11/27	2	59.25	4	58.93	59.40	-2	13,348	-0.01%
2018/11/26	4	58.53	3	59.20	58.60	1	13,347	0.01%
2018/11/23	5	57.88	4	57.43	57.80	1	13,458	0.01%
2018/11/22	14	59.44	15	59.38	57.00	-1	13,528	-0.01%
2018/11/21	11	59.04	7	59.13	59.40	4	13,579	0.03%
2018/11/20	3	57.13	6	57.45	57.30	-3	13,537	-0.02%
2018/11/19	25	57.10	7	57.21	57.10	18	13,560	0.13%
2018/11/16	30	57.12	33	57.54	56.40	-3	13,824	-0.02%
2018/11/15	4	54.58	1	54.90	55.00	3	13,509	0.02%
2018/11/14	5	55.48	3	56.03	54.00	2	13,510	0.01%
2018/11/13	2	55.10	14	55.10	55.10	-12	13,492	-0.09%
2018/11/12	10	55.35	7	55.47	55.60	3	13,591	0.02%
2018/11/09	6	56.98	10	56.94	57.70	-4	13,746	-0.03%
2018/11/08	105	59.85	103	59.93	56.20	2	13,654	0.01%	大買/大賣/
2018/11/07	28	54.26	38	54.78	58.80	-10	13,455	-0.07%
2018/11/06	12	55.23	4	57.13	53.50	8	13,424	0.06%
2018/11/05	38	57.56	57	57.32	58.00	-19	13,464	-0.14%
2018/11/02	78	57.16	52	57.31	56.40	26	13,495	0.19%
2018/11/01	20	53.19	88	51.33	54.60	-68	13,223	-0.51%
2018/10/31	65	48.02	4	49.00	49.65	61	13,172	0.46%
2018/10/30	2	45.20	2	45.60	45.15	0	13,202	0.00%
2018/10/29	59	48.96	83	49.22	48.30	-24	13,405	-0.18%
2018/10/26	189	49.23	166	49.22	49.05	23	13,523	0.17%	大買/大賣/
2018/10/25	14	49.14	8	48.48	47.80	6	13,503	0.04%
2018/10/24	7	53.93	12	54.30	53.00	-5	13,826	-0.04%
2018/10/23	41	56.62	40	57.03	54.70	1	13,862	0.01%
2018/10/22	29	58.05	31	58.31	58.40	-2	13,929	-0.01%
2018/10/19	51	55.73	70	55.96	57.90	-19	14,209	-0.13%
2018/10/18	33	57.75	13	57.90	58.00	20	14,162	0.14%
2018/10/17	42	58.60	35	58.57	56.90	7	14,390	0.05%
2018/10/16	58	57.27	61	57.46	57.80	-3	14,596	-0.02%
2018/10/15	38	56.89	32	57.45	57.80	6	14,590	0.04%
2018/10/09	5	55.22	4	55.15	55.50	1	14,567	0.01%
2018/10/08	4	59.45	6	57.07	56.10	-2	14,440	-0.01%
2018/10/05	45	65.43	44	66.16	61.90	1	14,459	0.01%
2018/10/04	6	69.43	1	70.80	68.70	5	14,508	0.03%
2018/10/03	1	76.00	0	0.00	70.00	1	14,560	0.01%
2018/10/02	1	77.40	1	77.80	75.80	0	14,654	0.00%
2018/10/01	3	76.67	2	76.60	76.30	1	14,752	0.01%
2018/09/28	2	77.70	1	76.50	76.50	1	15,013	0.01%
2018/09/27	2	78.90	1	80.20	77.70	1	15,134	0.01%
2018/09/26	2	81.55	2	81.10	80.30	0	15,307	0.00%
2018/09/25	7	80.16	6	79.93	79.60	1	15,622	0.01%
2018/09/21	4	79.18	4	79.63	79.90	0	15,790	0.00%
2018/09/20	3	78.80	3	79.53	77.40	0	15,855	0.00%
2018/09/19	2	80.95	1	82.10	78.00	1	15,957	0.01%
2018/09/18	3	80.33	2	80.95	80.30	1	15,856	0.01%
2018/09/17	1	84.10	1	83.20	83.60	0	15,751	0.00%
2018/09/14	4	82.93	3	83.37	84.40	1	15,694	0.01%
2018/09/13	3	80.70	1	84.00	80.50	2	15,481	0.01%
2018/09/12	10	82.00	6	81.28	81.80	4	15,370	0.03%
2018/09/11	87	89.01	1	89.30	86.60	86	15,159	0.57%
2018/09/10	18	88.31	102	87.34	88.40	-84	15,010	-0.56%	大賣/
2018/09/07	6	88.38	6	88.68	88.60	0	14,819	0.00%
2018/09/06	11	93.72	14	94.10	91.00	-3	14,583	-0.02%
2018/09/05	22	95.53	21	94.36	93.50	1	14,461	0.01%
2018/09/04	20	92.66	24	93.27	93.50	-4	14,730	-0.03%
2018/09/03	5	93.36	5	90.74	90.80	0	14,981	0.00%
2018/08/31	4	97.35	3	97.83	97.50	1	15,276	0.01%
2018/08/30	15	98.29	11	98.57	98.80	4	15,272	0.03%
2018/08/29	14	96.94	17	97.26	97.20	-3	15,241	-0.02%
2018/08/28	134	96.76	129	96.70	96.00	5	15,145	0.03%	大買/大賣/
2018/08/27	52	91.95	54	90.81	95.80	-2	14,889	-0.01%
2018/08/24	63	87.51	68	87.63	87.10	-5	14,728	-0.03%
2018/08/23	49	85.28	43	85.28	85.00	6	14,686	0.04%
2018/08/22	3	92.20	4	92.23	91.80	-1	14,458	-0.01%
2018/08/21	27	94.67	25	94.28	94.50	2	14,496	0.01%
2018/08/20	9	94.80	12	94.78	96.00	-3	14,706	-0.02%
2018/08/17	23	97.21	24	97.37	93.20	-1	14,600	-0.01%
2018/08/16	42	96.36	40	96.21	96.50	2	14,343	0.01%
2018/08/15	37	95.25	44	95.18	93.70	-7	14,006	-0.05%
2018/08/14	37	95.48	28	94.98	99.10	9	13,826	0.07%
2018/08/13	23	96.93	38	96.91	91.40	-15	13,564	-0.11%
2018/08/10	19	106.21	78	102.61	101.50	-59	13,345	-0.44%
2018/08/09	29	111.47	36	111.61	111.00	-7	13,078	-0.05%
2018/08/08	90	114.68	70	114.24	111.00	20	12,792	0.16%
2018/08/07	31	110.35	28	110.39	116.50	3	12,515	0.02%
2018/08/06	22	108.30	21	108.05	106.00	1	12,378	0.01%
2018/08/03	119	106.48	129	106.13	108.50	-10	12,942	-0.08%	大買/大賣/
2018/08/02	30	104.70	33	104.65	104.50	-3	13,054	-0.02%
2018/08/01	78	114.28	68	114.52	112.00	10	13,076	0.08%
2018/07/31	96	110.95	98	111.27	113.50	-2	13,251	-0.02%
2018/07/30	14	118.29	49	119.97	112.50	-35	13,021	-0.27%
2018/07/27	22	126.05	23	126.20	125.00	-1	13,037	-0.01%
2018/07/26	92	121.42	94	121.13	125.00	-2	12,983	-0.02%
2018/07/25	58	115.09	87	114.47	116.00	-29	12,712	-0.23%
2018/07/24	186	113.74	208	113.89	114.50	-22	12,613	-0.17%	大買/大賣/
2018/07/23	124	107.20	125	107.30	112.00	-1	12,326	-0.01%	大買/大賣/
2018/07/20	78	110.40	58	110.75	102.00	20	11,957	0.17%
2018/07/19	52	113.50	54.1	113.47	113.00	-2.1	11,726	-0.02%
2018/07/18	18	123.14	15	123.03	114.50	3	11,576	0.03%
2018/07/17	23	125.20	25	125.78	126.00	-2	11,432	-0.02%
2018/07/16	8	132.88	3	129.83	129.00	5	11,294	0.04%
2018/07/13	17	143.18	6	139.58	137.00	11	11,314	0.10%
2018/07/12	37	134.23	29	133.91	141.50	8	11,102	0.07%
2018/07/11	5	132.80	9	130.89	129.00	-4	11,253	-0.04%
2018/07/10	28	133.61	16	132.03	137.00	12	11,309	0.11%
2018/07/09	7	129.36	7	130.21	127.00	0	11,156	0.00%
2018/07/06	101	126.15	101	126.33	124.00	0	11,024	0.00%	大買/大賣/
2018/07/05	63	132.69	64	133.43	127.00	-1	10,757	-0.01%
2018/07/04	59	133.53	62	132.89	135.50	-3	10,634	-0.03%
2018/07/03	126	134.77	129	136.31	135.00	-3	10,392	-0.03%	大買/大賣/
2018/07/02	3	124.00	10	124.75	130.00	-7	9,974	-0.07%
2018/06/29	15	119.33	21	119.02	118.50	-6	9,761	-0.06%
2018/06/28	34	117.13	26	116.85	113.50	8	9,638	0.08%
2018/06/25	0	0.00	1	103.50	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	0.2	98.40	99.00	-0.2	9,813	0.00%
2018/06/14	3	111.50	0	0.00	111.50	3	10,494	0.03%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	45	123.26	22	125.48	117.50	23	10,462	0.22%
2018/06/11	46	114.10	42	115.69	121.50	4	10,078	0.04%
2018/06/08	27	105.57	36	105.22	110.50	-9	9,620	-0.09%
2018/06/07	2	98.95	4	100.10	100.50	-2	9,151	-0.02%
2018/06/06	3	88.37	22	90.20	91.40	-19	9,048	-0.21%
2018/06/05	3	82.80	9	84.86	83.10	-6	8,885	-0.07%
2018/06/04	19	84.38	16	83.20	83.80	3	8,791	0.03%
2018/06/01	12	81.96	2	81.95	81.60	10	8,678	0.12%
2018/05/31	12	81.90	3	80.20	80.50	9	8,610	0.10%
2018/05/30	9	83.12	21	84.88	82.90	-12	8,463	-0.14%
2018/05/29	13	88.66	5	89.20	87.50	8	8,294	0.10%
2018/05/28	10	86.80	24.4	86.50	88.30	-14.4	8,104	-0.18%
2018/05/25	0	0.00	1	81.00	83.20	-1	7,759	-0.01%
2018/05/24	2	77.55	1	77.50	77.80	1	7,697	0.01%
2018/05/23	5	75.94	2	74.60	76.00	3	7,684	0.04%
2018/05/22	5	81.70	2	80.00	81.00	3	7,632	0.04%
2018/05/21	1	74.30	11	73.00	79.20	-10	7,568	-0.13%
2018/05/18	15	70.84	7	71.49	72.00	8	7,525	0.11%
2018/05/17	6	71.93	1	71.60	71.60	5	7,472	0.07%
2018/05/16	52	79.17	22	80.01	79.50	30	7,454	0.40%
2018/05/15	4	82.55	7	83.26	83.00	-3	7,414	-0.04%
2018/05/14	21	83.25	3	81.63	82.50	18	7,340	0.25%
2018/05/11	88	81.38	68	82.34	78.10	20	7,240	0.28%
2018/05/10	155	78.84	172	79.52	81.90	-17	6,556	-0.26%	大買/大賣/
2018/05/09	39	72.44	38.2	73.21	74.50	0.8	6,089	0.01%
2018/05/08	68	66.78	73	66.97	67.80	-5	5,792	-0.09%
2018/05/07	4	63.68	8	63.70	64.90	-4	5,424	-0.07%
2018/05/04	88	59.65	90	59.74	59.00	-2	5,194	-0.04%
2018/05/03	74	57.02	73	56.81	58.30	1	5,012	0.02%
2018/05/02	23	56.52	20	57.55	58.10	3	4,902	0.06%
2018/04/30	11	52.94	10	52.90	53.10	1	4,896	0.02%
2018/04/27	3	54.60	3	54.33	55.60	0	4,914	0.00%
2018/04/26	1	52.00	0	0.00	51.00	1	4,957	0.02%
2018/04/25	8	52.81	1	52.00	52.40	7	4,934	0.14%
2018/04/24	2	56.50	1	55.20	53.80	1	4,885	0.02%
2018/04/23	6	58.53	0	0.00	58.00	6	4,803	0.12%
2018/04/20	2	57.75	1	58.20	57.10	1	4,745	0.02%
2018/04/19	2	59.70	8	61.88	58.60	-6	4,687	-0.13%
2018/04/18	1	57.80	7	56.86	57.80	-6	4,472	-0.13%
2018/04/17	29	59.11	23	58.78	56.70	6	4,396	0.14%
2018/04/16	2	57.80	1	55.90	58.00	1	4,006	0.02%
2018/04/13	6	53.40	0	0.00	52.80	6	3,838	0.16%
2018/04/11	0	0.00	2	54.40	52.50	-2	4,005	-0.05%
2018/04/10	3	54.33	1	53.90	53.40	2	4,108	0.05%
2018/04/02	0	0.00	0.1	51.10	51.20	-0.1	4,176	0.00%
2018/03/31	0	0.00	1	51.20	51.00	-1	4,171	-0.02%
2018/03/30	1	55.80	1	53.80	51.60	0	4,201	0.00%
2018/03/29	6	53.62	5	53.10	52.80	1	4,121	0.02%
2018/03/28	1	52.70	0	0.00	52.80	1	4,244	0.02%
2018/03/27	0	0.00	2	53.40	54.70	-2	4,394	-0.05%
2018/03/26	0	0.00	10	51.50	50.00	-10	4,284	-0.23%
2018/03/23	12	51.78	14	51.17	50.40	-2	4,280	-0.05%
2018/03/22	11	50.55	2	51.00	51.00	9	4,205	0.21%
2018/03/21	0	0.00	22	47.30	48.10	-22	4,166	-0.53%
2018/03/20	0	0.00	8	45.99	45.05	-8	4,033	-0.20%
2018/03/19	0	0.00	50	44.49	44.90	-50	3,944	-1.27%
2018/03/16	0	0.00	25	45.02	44.30	-25	3,940	-0.63%
2018/03/15	65	43.97	52	45.17	45.50	13	3,915	0.33%
2018/03/13	4	42.61	0	0.00	42.60	4	3,873	0.10%
2018/03/09	6	42.73	0	0.00	42.50	6	3,900	0.15%
2018/03/06	19	43.57	0	0.00	42.75	19	3,992	0.48%
2018/03/05	0	0.00	6	44.50	43.65	-6	4,016	-0.15%
2018/03/02	2	43.55	0	0.00	43.65	2	4,049	0.05%
2018/02/27	0	0.00	5	42.62	42.90	-5	4,388	-0.11%
2018/02/23	2	44.50	0	0.00	43.15	2	4,519	0.04%
2018/02/22	2	44.25	0	0.00	43.85	2	4,563	0.04%
2018/02/21	0	0.00	3	43.53	44.00	-3	4,575	-0.07%
2018/02/12	2	41.00	0	0.00	42.00	2	4,573	0.04%
2018/02/09	0	0.00	10	40.00	40.50	-10	4,606	-0.22%
2018/02/08	1	38.95	1	41.05	41.60	0	4,675	0.00%
2018/02/07	1	42.05	9	42.63	42.00	-8	4,637	-0.17%
2018/02/06	8	41.37	2	41.50	40.30	6	4,610	0.13%
2018/02/05	3	44.52	0	0.00	44.70	3	4,547	0.07%
2018/02/02	0	0.00	1	45.50	45.10	-1	4,535	-0.02%
2018/01/30	1	43.50	2	44.15	43.90	-1	4,491	-0.02%
2018/01/29	0	0.00	2	44.78	44.95	-2	4,479	-0.04%
2018/01/24	10	46.35	0	0.00	45.75	10	4,462	0.22%
2018/01/23	4	45.24	2	44.95	44.95	2	4,327	0.05%
2018/01/19	1	42.00	2	43.80	43.80	-1	4,164	-0.02%
2018/01/17	2	41.35	20	41.50	41.45	-18	4,178	-0.43%
2018/01/15	3	42.10	5	41.90	41.35	-2	4,170	-0.05%
2018/01/12	2	42.80	0	0.00	42.40	2	4,154	0.05%
2018/01/10	0	0.00	3	42.85	42.95	-3	4,151	-0.07%
2018/01/09	6	43.08	0	0.00	43.80	6	4,210	0.14%
2018/01/08	10	45.40	1	45.00	44.70	9	4,152	0.22%
2018/01/05	3	41.65	0	0.00	43.40	3	4,013	0.07%
2018/01/04	3	41.57	1	42.15	41.55	2	3,936	0.05%
2018/01/03	0	0.00	8	40.39	40.85	-8	3,841	-0.21%
2018/01/02	1	38.50	0	0.00	38.65	1	3,734	0.03%