信昌電 (6173)-富邦-中壢券商分點個股進出

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
49.75
漲跌
▲0.70
漲幅
+1.43%
成交量
3,023張
產業
上櫃電子零組件類股
516人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

信昌電 (6173)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/06/14	0	0.00	1	49.95	49.75	-1	946	-0.11%
2024/06/11	0	0.00	20	49.21	48.45	-20	901	-2.22%
2024/06/07	0	0.00	1	49.55	49.30	-1	902	-0.11%
2024/06/06	6	48.45	3	48.57	48.35	3	895	0.34%
2024/06/05	0	0.00	2	49.35	49.10	-2	890	-0.22%
2024/06/03	0	0.00	6	50.07	49.80	-6	897	-0.67%
2024/05/31	4	49.37	2	49.90	49.20	2	892	0.23%
2024/05/30	0	0.00	4	48.30	48.30	-4	852	-0.47%
2024/05/29	1	49.00	17	48.67	48.75	-16	852	-1.88%
2024/05/28	16	49.14	0	0.00	49.00	16	848	1.88%
2024/05/27	4.1	48.45	6	48.58	48.25	-1.9	836	-0.23%
2024/05/24	0	0.00	1	47.45	47.50	-1	817	-0.12%
2024/05/22	1	47.50	0	0.00	47.45	1	818	0.12%
2024/05/21	0	0.00	0.5	46.61	47.15	-0.5	815	-0.07%
2024/05/20	1	47.10	0	0.00	46.75	1	815	0.12%
2024/05/17	5	46.65	0	0.00	46.60	5	818	0.61%
2024/05/16	5	46.50	0	0.00	46.65	5	819	0.61%
2024/05/14	2	46.48	0	0.00	46.55	2	823	0.24%
2024/05/10	2	46.80	0	0.00	46.85	2	820	0.24%
2024/05/09	0	0.00	4	48.30	47.20	-4	814	-0.49%
2024/05/08	1	48.20	7	48.16	47.85	-6	805	-0.74%
2024/05/07	11	47.43	0	0.00	47.80	11	795	1.38%
2024/05/06	46	51.00	21	49.35	48.05	25	770	3.24%
2024/05/03	3	48.18	8.1	48.65	49.05	-5.1	593	-0.86%
2024/04/30	1	44.55	0	0.00	44.65	1	540	0.18%
2024/04/22	1	43.15	0	0.00	42.50	1	648	0.16%
2024/04/19	1	42.80	0	0.00	42.95	1	650	0.15%
2024/04/17	1	43.35	1	43.70	43.70	0	645	0.00%
2024/04/16	1	43.85	0	0.00	43.40	1	645	0.16%
2024/04/15	0	0.00	3	45.35	45.30	-3	642	-0.47%
2024/04/11	1	46.10	0.1	46.05	45.95	0.9	649	0.14%
2024/04/10	7	46.81	0	0.00	46.60	7	650	1.08%
2024/04/09	0	0.00	7	47.37	47.10	-7	653	-1.07%
2024/04/08	4	47.30	3	47.85	47.20	1	648	0.15%
2024/04/03	1	46.60	0	0.00	46.65	1	628	0.16%
2024/04/02	1	47.15	0	47.35	47.30	1	628	0.15%
2024/04/01	5	46.95	5.1	47.24	47.75	-0.1	612	-0.02%
2024/03/28	1	45.30	0	0.00	45.30	1	549	0.18%
2024/03/25	1	45.40	5	45.56	45.50	-4	549	-0.73%
2024/03/22	1	44.80	0	0.00	44.90	1	572	0.17%
2024/03/21	5	45.05	0	0.00	45.10	5	581	0.86%
2024/03/18	4	44.00	6	44.14	44.65	-2	646	-0.31%
2024/03/15	0	44.75	0.1	44.90	44.15	-0.1	655	-0.02%
2024/03/12	1	45.20	0	0.00	45.30	1	702	0.14%
2024/03/08	0	0.00	1	44.40	44.65	-1	736	-0.14%
2024/03/05	5	46.45	0	0.00	46.10	5	871	0.57%
2024/03/04	1	46.15	0	0.00	46.00	1	1,126	0.09%
2024/03/01	0	0.00	5	46.57	46.50	-5	1,243	-0.40%
2024/02/29	4	46.95	5	46.74	46.70	-1	1,283	-0.08%
2024/02/27	4	45.49	5	45.76	45.35	-1	1,365	-0.07%
2024/02/23	1	45.91	2	45.85	45.70	-1	1,373	-0.07%
2024/02/21	0	0.00	2	46.55	46.30	-2	1,374	-0.15%
2024/02/20	3	46.58	2	47.18	46.40	1	1,375	0.07%
2024/02/19	0	0.00	0.5	46.65	46.80	-0.5	1,370	-0.04%
2024/02/16	0	46.70	0	0.00	46.50	0	1,371	0.00%
2024/02/15	1	45.75	1.3	45.64	45.75	-0.3	1,375	-0.02%
2024/02/02	0.2	45.80	0	0.00	45.30	0.2	1,379	0.02%
2024/02/01	8	45.68	0.2	46.00	45.50	7.9	1,389	0.57%
2024/01/30	2	46.60	0	0.00	46.05	2	1,435	0.14%
2024/01/26	3	46.05	0	0.00	45.70	3	1,504	0.20%
2024/01/25	2.1	46.70	0	0.00	46.50	2.1	1,555	0.14%
2024/01/24	1	47.35	3	47.87	47.10	-2	1,626	-0.12%
2024/01/23	2	46.85	4	47.21	47.30	-2	1,617	-0.12%
2024/01/22	7	46.71	0	0.00	46.45	7	1,610	0.43%
2024/01/19	4	47.38	0	0.00	46.85	4	1,606	0.25%
2024/01/18	4	46.24	3	46.80	47.60	1	1,585	0.06%
2024/01/17	0	0.00	2	47.05	46.50	-2	1,555	-0.13%
2024/01/16	3.1	45.95	1	45.75	45.80	2.1	1,519	0.14%
2024/01/11	1	45.30	4	45.50	45.80	-3	1,517	-0.20%
2024/01/05	0	0.00	1	46.95	46.75	-1	1,508	-0.07%
2024/01/04	0	0.00	0	47.05	46.90	0	1,513	0.00%
2024/01/03	0	0.00	0.3	47.85	47.60	-0.3	1,511	-0.02%
2023/12/29	0	0.00	1	48.70	48.75	-1	1,502	-0.07%
2023/12/28	0.1	49.55	0	0.00	49.20	0.1	1,501	0.00%
2023/12/27	0.3	49.40	0	0.00	49.05	0.3	1,500	0.02%
2023/12/25	0	0.00	1	49.10	48.65	-1	1,499	-0.07%
2023/12/21	0.2	49.60	0	0.00	49.30	0.2	1,499	0.01%
2023/12/20	1	49.40	0	0.00	49.45	1	1,499	0.07%
2023/12/19	0	0.00	3	49.05	49.45	-3	1,497	-0.20%
2023/12/18	0	0.00	1	50.80	50.60	-1	1,478	-0.07%
2023/12/15	0	0.00	2	52.80	52.00	-2	1,487	-0.13%
2023/12/14	2.2	52.20	1	52.50	52.60	1.2	1,471	0.08%
2023/12/13	1	51.00	0	0.00	50.80	1	1,446	0.07%
2023/12/12	0	0.00	14	51.42	50.80	-14	1,445	-0.97%
2023/12/11	2	52.35	0	0.00	51.80	2	1,438	0.14%
2023/12/08	1	52.30	3	51.20	51.70	-2	1,428	-0.14%
2023/12/07	11	53.45	10	51.86	51.90	1	1,423	0.07%
2023/12/06	1	51.80	5	51.90	51.90	-4	1,407	-0.28%
2023/12/05	11	52.44	0	52.00	52.10	11	1,405	0.78%
2023/12/04	0	0.00	10	54.00	53.00	-10	1,415	-0.71%
2023/12/01	13	54.42	3	54.60	54.60	10	1,404	0.71%
2023/11/30	18	54.63	10.5	54.33	54.50	7.5	1,446	0.52%
2023/11/29	26	54.89	67	55.30	54.80	-41	1,577	-2.60%
2023/11/28	13	51.95	18.6	51.19	52.50	-5.6	1,449	-0.39%
2023/11/27	30	49.48	41	48.74	49.00	-11	1,337	-0.82%
2023/11/24	33	49.34	23	48.99	48.55	10	1,305	0.77%
2023/11/21	13	46.70	0	0.00	46.70	13	1,290	1.01%
2023/11/20	6	46.10	0	0.00	46.10	6	1,291	0.46%
2023/11/17	1	46.20	0	0.00	46.05	1	1,293	0.08%
2023/11/16	0	0.00	1	45.65	45.75	-1	1,299	-0.08%
2023/11/14	1.1	45.47	0	0.00	45.35	1.1	1,317	0.08%
2023/11/13	1	46.05	0	0.00	45.75	1	1,326	0.08%
2023/11/10	1	46.60	0	0.00	46.35	1	1,326	0.08%
2023/11/08	1	48.20	0	0.00	48.30	1	1,325	0.08%
2023/11/07	0	0.00	1	48.65	48.05	-1	1,311	-0.08%
2023/11/03	6.3	48.09	4	47.90	48.10	2.3	1,258	0.18%
2023/11/02	18	47.59	5	47.07	46.85	13	1,214	1.07%
2023/11/01	13	46.32	24	46.80	45.75	-11	1,159	-0.95%
2023/10/20	2	43.05	0	0.00	43.50	2	1,092	0.18%
2023/10/16	0	0.00	2	45.05	45.00	-2	1,114	-0.18%
2023/10/11	0.1	44.30	0	0.00	44.00	0.1	1,129	0.01%
2023/10/06	0.1	44.79	0	0.00	44.60	0.1	1,134	0.00%
2023/10/05	0	0.00	3	45.35	44.85	-3	1,140	-0.26%
2023/10/04	0	0.00	0	45.10	45.00	0	1,142	0.00%
2023/10/03	0.1	46.40	0	0.00	45.65	0.1	1,147	0.00%
2023/09/21	0	0.00	1	45.25	45.60	-1	1,187	-0.08%
2023/09/20	0.1	48.61	0	0.00	46.65	0.1	1,178	0.01%
2023/09/19	2	49.25	1	49.15	48.50	1	1,160	0.09%
2023/09/18	2	50.20	2.9	49.98	50.10	-0.9	1,146	-0.08%
2023/09/15	0	0.00	1	49.45	49.15	-1	1,141	-0.09%
2023/09/14	3	49.25	1.1	49.26	49.35	1.9	1,138	0.17%
2023/09/13	0	0.00	1	48.75	48.70	-1	1,137	-0.09%
2023/09/12	1	48.95	1	48.70	48.70	0	1,173	0.00%
2023/09/11	9	48.50	0	0.00	48.10	9	1,207	0.75%
2023/09/08	0	0.00	2	49.45	49.75	-2	1,202	-0.17%
2023/09/07	4.1	50.63	0	0.00	50.20	4.1	1,190	0.34%
2023/09/06	3	51.43	2	51.50	51.10	1	1,165	0.09%
2023/09/05	6	52.38	8.5	52.38	52.10	-2.5	1,139	-0.22%
2023/09/04	19	52.68	22	53.08	51.80	-3	1,068	-0.28%
2023/09/01	9	51.13	14	50.96	51.10	-5	852	-0.59%
2023/08/31	1	47.25	0	0.00	47.25	1	722	0.14%
2023/08/30	2	46.53	1	46.80	46.50	1	726	0.14%
2023/08/29	0	45.98	2	46.18	46.15	-2	732	-0.27%
2023/08/28	6	46.52	4	46.06	45.55	2	721	0.28%
2023/08/25	0	0.00	11	45.25	45.05	-11	673	-1.63%
2023/08/24	0	0.00	4	44.03	43.75	-4	644	-0.62%
2023/08/22	0	0.00	1	43.95	43.80	-1	642	-0.16%
2023/08/21	0	0.00	8	43.48	43.60	-8	635	-1.26%
2023/08/18	0	0.00	3	44.02	43.85	-3	634	-0.47%
2023/08/17	0	43.85	0	0.00	43.70	0	623	0.00%
2023/08/10	0	0.00	1	40.75	40.50	-1	631	-0.16%
2023/08/09	0	0.00	9	40.97	40.80	-9	634	-1.42%
2023/08/04	0	0.00	1	40.10	40.25	-1	667	-0.15%
2023/08/01	4	40.60	0	0.00	40.40	4	825	0.48%
2023/07/26	2	39.68	0	0.00	39.60	2	843	0.24%
2023/07/14	0	0.00	2	43.90	43.75	-2	791	-0.25%
2023/07/12	0	0.00	1	44.10	43.60	-1	782	-0.13%
2023/07/07	1	44.40	0	0.00	44.30	1	813	0.12%
2023/07/06	1	44.00	0	0.00	44.25	1	810	0.12%
2023/07/05	1	44.80	3	44.28	44.30	-2	823	-0.24%
2023/07/04	0	0.00	2	43.85	43.85	-2	793	-0.25%
2023/06/27	1	42.75	0	0.00	42.50	1	785	0.13%
2023/06/21	1	43.25	1	43.65	43.50	0	784	0.00%
2023/06/20	1	43.00	0	0.00	43.00	1	779	0.13%
2023/06/16	4	44.05	0	0.00	43.95	4	773	0.52%
2023/06/15	5	44.40	4	44.03	44.85	1	731	0.14%
2023/06/14	0	0.00	1	43.05	43.05	-1	690	-0.14%
2023/06/12	2	41.60	10	41.59	41.55	-8	685	-1.17%
2023/06/09	0	0.00	1	42.40	42.30	-1	681	-0.15%
2023/06/08	1	42.05	0	0.00	42.15	1	683	0.15%
2023/06/06	2	43.05	0	0.00	42.90	2	693	0.29%
2023/06/05	1	44.00	0	0.00	44.00	1	692	0.14%
2023/06/02	11	43.54	4	44.00	44.00	7	679	1.03%
2023/06/01	0	0.00	2	43.00	43.00	-2	670	-0.30%
2023/05/30	1	42.60	0	0.00	42.60	1	675	0.15%
2023/05/29	0	0.00	1	43.30	43.30	-1	677	-0.15%
2023/05/26	2	42.70	0	0.00	42.50	2	686	0.29%
2023/05/25	1	42.95	3	43.20	42.90	-2	692	-0.29%
2023/05/24	0	0.00	2	43.40	43.20	-2	696	-0.29%
2023/05/23	0	0.00	5	43.17	43.05	-5	703	-0.71%
2023/05/22	0	0.00	3	43.07	43.20	-3	718	-0.42%
2023/05/19	2	42.55	2	43.03	42.55	0	771	0.00%
2023/05/18	0	0.00	4	42.64	42.70	-4	808	-0.49%
2023/05/17	1	42.05	6	42.08	42.05	-5	795	-0.63%
2023/05/16	2	41.15	2	41.93	42.00	0	797	0.00%
2023/05/15	0	0.00	3	41.10	40.60	-3	787	-0.38%
2023/05/12	8	41.53	0	0.00	41.60	8	786	1.02%
2023/05/11	6	41.98	2	41.15	41.10	4	780	0.51%
2023/05/10	5	42.84	7	42.70	42.60	-2	767	-0.26%
2023/05/09	6	42.73	1	42.50	42.45	5	755	0.66%
2023/05/08	27	43.91	13	43.83	43.50	14	725	1.93%
2023/05/05	0	0.00	10	41.95	42.00	-10	618	-1.62%
2023/04/27	0	38.85	0	0.00	38.45	0	642	0.00%
2023/04/25	1	38.10	0	0.00	38.05	1	640	0.16%
2023/04/24	1	39.15	0	0.00	39.15	1	636	0.16%
2023/04/17	1	41.20	0	0.00	41.20	1	625	0.16%
2023/04/14	0	0.00	1	42.10	41.65	-1	622	-0.16%
2023/04/13	1	41.70	1	42.70	41.25	0	614	0.00%
2023/04/12	2	41.30	10	41.84	41.85	-8	589	-1.36%
2023/04/11	1	40.70	0	0.00	40.90	1	571	0.17%
2023/04/10	1	40.55	5	41.00	40.35	-4	567	-0.70%
2023/04/06	2	39.18	0	0.00	39.20	2	541	0.37%
2023/03/31	5	40.20	1	39.55	39.45	4	540	0.74%
2023/03/30	1	38.75	0	0.00	38.70	1	536	0.19%
2023/03/29	0	0.00	2	38.61	38.30	-2	544	-0.37%
2023/03/28	0	0.00	2	38.50	38.35	-2	545	-0.37%
2023/03/24	1	39.50	7	39.61	39.55	-6	544	-1.10%
2023/03/16	0	38.40	0	0.00	38.10	0	554	0.00%
2023/03/14	3	39.00	0	0.00	38.95	3	556	0.54%
2023/03/13	4	39.20	1	39.35	39.50	3	555	0.54%
2023/03/08	9	42.13	1	42.60	42.15	8	537	1.49%
2023/03/07	1	42.50	0	0.00	42.15	1	531	0.19%
2023/03/06	0	41.95	5	42.50	42.50	-5	526	-0.95%
2023/03/03	3	41.77	0	0.00	41.50	3	517	0.58%
2023/03/02	1	41.85	0	0.00	41.75	1	504	0.20%
2023/03/01	1	42.35	1	42.15	42.05	0	503	0.00%
2023/02/24	2	42.53	5	42.80	42.85	-3	498	-0.60%
2023/02/23	0	42.60	1	42.80	42.90	-1	483	-0.21%
2023/02/22	4	42.29	2	42.60	42.55	2	473	0.42%
2023/02/21	1	42.70	1	43.20	43.05	0	469	0.00%
2023/02/20	6	42.68	1	43.00	43.05	5	457	1.09%
2023/02/17	5	42.12	8	42.36	43.00	-3	439	-0.68%
2023/02/16	2	39.75	15	40.66	41.05	-13	379	-3.43%
2023/02/15	4	38.40	0	0.00	38.30	4	331	1.21%
2023/02/14	0	0.00	6	38.65	39.00	-6	329	-1.82%
2023/02/10	0	0.00	1	37.35	37.35	-1	329	-0.30%
2023/02/09	1	38.20	0	0.00	38.25	1	329	0.30%
2023/02/07	2	38.00	0	0.00	38.35	2	327	0.61%
2023/02/06	0	0.00	4	39.03	38.30	-4	336	-1.19%
2023/02/03	10	40.20	0	0.00	39.05	10	337	2.96%
2023/02/02	0	0.00	1	38.45	38.90	-1	331	-0.30%
2023/02/01	3	38.55	5	37.36	38.40	-2	311	-0.64%
2023/01/31	1	35.75	2	35.20	36.30	-1	288	-0.35%
2023/01/30	1	34.45	0	0.00	34.45	1	281	0.36%
2023/01/09	2	35.15	0	0.00	35.20	2	285	0.70%
2023/01/04	0.2	34.50	0	0.00	34.40	0.2	290	0.07%
2022/12/30	1	34.10	0	0.00	34.10	1	291	0.34%
2022/12/28	0	0.00	2	34.15	33.90	-2	292	-0.68%
2022/12/21	2	33.90	1	34.90	34.85	1	298	0.33%
2022/12/16	0	0.00	2	35.65	35.25	-2	297	-0.67%
2022/12/15	2	36.50	0	0.00	36.00	2	295	0.68%
2022/12/14	2	35.40	0	0.00	36.40	2	292	0.68%
2022/12/09	1	36.00	2	36.18	35.70	-1	284	-0.35%
2022/12/08	1	35.50	0	0.00	35.40	1	284	0.35%
2022/12/07	1	36.05	0	0.00	35.90	1	278	0.36%
2022/12/05	2	37.57	0	0.00	37.35	2	280	0.71%
2022/12/01	0	0.00	1.1	36.03	36.80	-1.1	276	-0.39%
2022/11/30	0	0.00	2	35.00	35.55	-2	269	-0.74%
2022/11/18	0	0.00	6	35.30	34.65	-6	278	-2.16%
2022/11/15	0	0.00	0	36.10	34.80	0	271	0.00%
2022/11/11	0	0.00	3	34.45	33.80	-3	274	-1.09%
2022/11/01	2	31.30	0	0.00	31.45	2	259	0.77%
2022/10/31	1	31.20	0.1	31.08	31.00	0.9	250	0.36%
2022/10/25	0	31.90	0	0.00	31.00	0	239	0.00%
2022/10/20	1	31.50	2	31.30	31.50	-1	237	-0.42%
2022/10/06	0	36.50	0	0.00	36.45	0	244	0.00%
2022/10/03	0	0.00	1	35.40	36.00	-1	267	-0.37%
2022/09/30	1	35.80	0	0.00	36.00	1	275	0.36%
2022/09/29	3	35.43	1	35.70	36.30	2	273	0.73%
2022/09/21	2	39.75	0.9	39.65	39.30	1.1	292	0.37%
2022/09/19	3	40.20	0	0.00	40.05	3	294	1.02%
2022/09/13	0	0.00	1	41.70	41.60	-1	298	-0.34%
2022/09/12	1	41.50	13	40.34	41.50	-12	299	-4.01%
2022/09/05	0	40.55	1	40.00	39.80	-1	308	-0.32%
2022/08/23	5	39.96	6	39.97	40.45	-1	306	-0.32%
2022/08/19	5	42.15	13	42.02	41.55	-8	308	-2.60%
2022/08/18	0	41.05	0	0.00	41.50	0	302	0.01%
2022/08/15	1	39.40	0	0.00	39.50	1	289	0.35%
2022/08/12	1	39.10	5	39.20	39.50	-4	286	-1.40%
2022/08/11	0	39.30	0	0.00	39.25	0	282	0.00%
2022/08/10	0	38.40	0	0.00	38.70	0	282	0.00%
2022/08/08	1	38.05	0	0.00	38.05	1	285	0.35%
2022/08/05	0	38.40	0	0.00	38.20	0	288	0.00%
2022/08/03	0	38.35	0	0.00	37.65	0	292	0.00%
2022/08/02	1.3	38.45	0	0.00	38.45	1.3	292	0.46%
2022/08/01	0	39.35	0	0.00	39.60	0	296	0.01%
2022/07/29	0	39.45	0	0.00	39.50	0	297	0.01%
2022/07/27	0	0.00	0	40.20	39.30	0	302	0.00%
2022/07/25	0	40.60	0	0.00	40.40	0	304	0.01%
2022/07/21	0	0.00	4	39.95	40.70	-4	309	-1.29%
2022/07/20	0	0.00	1	39.90	39.50	-1	307	-0.33%
2022/07/19	0	39.30	2	39.15	39.15	-2	307	-0.65%
2022/07/18	0	39.10	1	39.10	39.25	-1	307	-0.32%
2022/07/15	0	37.80	0	0.00	38.45	0	305	0.01%
2022/07/13	0	36.80	0	0.00	36.60	0	295	0.01%
2022/07/12	11	36.33	0	0.00	36.35	11	292	3.76%
2022/07/08	3	42.02	2	42.58	41.40	1	276	0.36%
2022/07/05	0	0.00	1	39.25	40.40	-1	277	-0.36%
2022/07/04	0	0.00	1	39.20	38.25	-1	271	-0.37%
2022/07/01	10	39.00	0	0.00	37.65	10	268	3.72%
2022/06/30	0	0.00	5	40.45	39.70	-5	259	-1.93%
2022/06/28	2	42.30	4	42.20	42.35	-2	256	-0.78%
2022/06/27	2	43.30	6	43.13	43.35	-4	260	-1.54%
2022/06/24	0.1	42.35	0	0.00	42.30	0.1	260	0.02%
2022/06/23	0	42.00	3	41.63	41.60	-3	261	-1.15%
2022/06/21	2	43.18	0	0.00	43.70	2	260	0.77%
2022/06/20	1	42.85	1	43.60	42.00	0	260	0.00%
2022/06/17	0	44.20	2	43.63	43.75	-2	256	-0.78%
2022/06/16	1	45.89	1	46.40	45.00	0	252	0.00%
2022/06/15	0	45.70	0	0.00	45.80	0	249	0.00%
2022/06/14	1	45.60	0	0.00	45.80	1	255	0.39%
2022/06/10	0	49.40	0	0.00	48.95	0	248	0.01%
2022/06/09	0	49.65	0	0.00	49.45	0	249	0.01%
2022/06/08	0	0.00	1	49.80	49.55	-1	250	-0.40%
2022/06/07	0	0.00	1	50.70	50.00	-1	251	-0.40%
2022/06/06	0	0.00	1	50.10	50.50	-1	254	-0.39%
2022/06/02	0	50.30	0	0.00	50.30	0	261	0.00%
2022/05/31	0	49.64	0	0.00	49.80	0	268	0.00%
2022/05/30	0.2	49.90	0	0.00	49.85	0.2	271	0.08%
2022/05/27	0	48.55	0	0.00	48.50	0	266	0.00%
2022/05/24	1	48.80	0	0.00	47.60	1	283	0.35%
2022/05/18	0	49.55	0	0.00	49.45	0	310	0.00%
2022/05/13	0	0.00	5	47.76	48.00	-5	333	-1.50%
2022/05/12	0	0.00	0	48.00	46.80	0	335	0.00%
2022/05/09	0	0.00	1	48.15	48.00	-1	336	-0.30%
2022/05/06	0	49.70	0.2	49.85	49.55	-0.2	335	-0.05%
2022/05/05	0	50.50	0.1	51.10	50.30	-0.1	336	-0.03%
2022/05/04	0	0.00	5	50.40	50.10	-5	337	-1.48%
2022/05/03	0	50.50	0	0.00	50.40	0	341	0.00%
2022/04/29	0	50.70	0	0.00	50.70	0	347	0.00%
2022/04/27	0	49.00	7	48.51	49.10	-7	348	-2.00%
2022/04/26	0	50.40	0	0.00	50.10	0	347	0.00%
2022/04/22	0	52.00	0	0.00	52.10	0	359	0.00%
2022/04/19	1	51.50	0	0.00	51.30	1	386	0.26%
2022/04/18	0	0.00	5	50.92	50.60	-5	401	-1.25%
2022/04/15	0	51.90	0	0.00	51.20	0	418	0.00%
2022/04/14	5	51.70	0	0.00	51.80	5	448	1.11%
2022/04/11	1	52.60	0	0.00	52.10	1	664	0.15%
2022/04/08	0	53.80	0	0.00	53.80	0	690	0.00%
2022/04/07	0	0.00	1	55.30	53.50	-1	696	-0.14%
2022/03/30	0	0.00	1	56.60	56.40	-1	708	-0.14%
2022/03/29	1	55.80	0	0.00	55.80	1	709	0.14%
2022/03/28	1	55.30	0	0.00	55.50	1	712	0.14%
2022/03/25	0	0.00	33	55.92	55.60	-33	715	-4.61%
2022/03/24	0	0.00	2	55.60	55.90	-2	714	-0.28%
2022/03/23	0	55.90	3	55.90	56.10	-3	717	-0.42%
2022/03/22	0	55.70	11	55.53	55.40	-11	718	-1.53%
2022/03/21	0	55.37	0	0.00	55.40	0	721	0.00%
2022/03/18	12	54.30	13	54.43	54.90	-1	726	-0.14%
2022/03/17	3.1	54.96	3	54.60	54.80	0.1	729	0.01%
2022/03/16	1	53.10	1	53.40	53.40	0	727	0.00%
2022/03/15	1	53.60	0	0.00	53.40	1	731	0.14%
2022/03/14	0	54.40	0	0.00	54.30	0	738	0.00%
2022/03/10	21	54.80	2	54.75	54.80	19	756	2.51%
2022/03/09	1	54.20	0	0.00	53.90	1	760	0.13%
2022/03/08	0	0.00	2	53.60	53.40	-2	773	-0.26%
2022/03/07	2	55.15	0	0.00	55.10	2	781	0.26%
2022/03/04	0	56.90	0	0.00	56.70	0	793	0.00%
2022/03/03	1	57.60	0	0.00	57.40	1	812	0.12%
2022/03/01	0	57.20	2	57.10	57.10	-2	859	-0.23%
2022/02/25	0	55.77	0	0.00	55.90	0	889	0.00%
2022/02/23	0	57.60	0	0.00	57.20	0	998	0.00%
2022/02/22	7	56.57	0	0.00	56.80	7	1,033	0.68%
2022/02/21	0	58.00	2	57.95	58.30	-2	1,134	-0.17%
2022/02/17	5	58.46	10	58.45	57.60	-5	1,208	-0.41%
2022/02/16	1	57.00	2	57.55	57.90	-1	1,210	-0.08%
2022/02/15	0	0.00	3	56.80	56.50	-3	1,213	-0.25%
2022/02/14	1	56.20	0	0.00	56.60	1	1,224	0.08%
2022/02/11	0	0.00	1	57.40	57.40	-1	1,234	-0.08%
2022/02/10	1	57.30	0	0.00	57.80	1	1,253	0.08%
2022/02/09	0	57.70	3	57.50	57.80	-3	1,272	-0.24%
2022/02/08	1	57.30	0	0.00	57.20	1	1,295	0.08%
2022/01/26	1	54.50	0	0.00	55.00	1	1,497	0.07%
2022/01/25	4	54.73	2	54.40	54.30	2	1,503	0.13%
2022/01/24	0.1	54.91	0	0.00	55.40	0.1	1,505	0.01%
2022/01/21	0.1	56.80	0	0.00	56.10	0.1	1,507	0.01%
2022/01/20	0	57.00	0	0.00	57.10	0	1,516	0.00%
2022/01/19	0	57.40	0	0.00	56.90	0	1,518	0.00%
2022/01/18	0	58.20	4	57.93	57.40	-4	1,519	-0.26%
2022/01/17	1	56.40	0	0.00	57.20	1	1,509	0.07%
2022/01/14	4	55.40	0	0.00	55.80	4	1,507	0.27%
2022/01/13	2	56.65	0	0.00	56.80	2	1,500	0.13%
2022/01/12	8	56.92	0	0.00	56.50	8	1,500	0.54%
2022/01/11	1	57.51	0	0.00	57.40	1	1,491	0.07%
2022/01/10	4.1	58.40	1	58.30	58.40	3.1	1,478	0.21%
2022/01/07	3	60.53	11	59.51	59.20	-8	1,465	-0.54%
2022/01/06	4	62.12	5	62.16	61.70	-1	1,436	-0.07%
2022/01/05	15	64.22	5	64.52	63.80	10	1,418	0.71%
2022/01/04	34	63.83	16.1	64.55	65.00	17.9	1,372	1.31%
2022/01/03	2	62.15	1.9	61.99	62.00	0.2	1,237	0.01%
2021/12/30	1.1	60.81	1	60.80	60.70	0.1	1,211	0.01%
2021/12/29	0	60.45	0	0.00	60.60	0	1,212	0.00%
2021/12/28	0	0.00	0	60.90	60.60	0	1,219	0.00%
2021/12/27	0	0.00	2	60.90	60.80	-2	1,231	-0.16%
2021/12/24	0	60.38	0	0.00	60.00	0	1,239	0.00%
2021/12/23	3	60.99	0	0.00	60.50	3	1,239	0.25%
2021/12/22	0	0.00	5.1	60.40	60.40	-5.1	1,251	-0.40%
2021/12/21	0	0.00	2	60.20	60.30	-2	1,249	-0.16%
2021/12/20	2	59.01	0	0.00	59.20	2	1,247	0.16%
2021/12/17	1	59.40	0	0.00	59.20	1	1,251	0.08%
2021/12/16	9.4	59.91	0	0.00	59.80	9.4	1,250	0.75%
2021/12/15	4	59.70	0	0.00	59.60	4	1,253	0.32%
2021/12/14	2	59.05	0	0.00	58.80	2	1,251	0.16%
2021/12/13	2	60.10	0	0.00	60.20	2	1,246	0.16%
2021/12/10	1	60.10	0	0.00	59.80	1	1,251	0.08%
2021/12/09	0	60.54	0	0.00	60.70	0	1,248	0.00%
2021/12/08	3.1	60.87	0	0.00	60.50	3.1	1,248	0.25%
2021/12/07	0	61.17	3	61.20	61.20	-3	1,242	-0.24%
2021/12/06	2	61.90	0	0.00	61.90	2	1,235	0.16%
2021/12/03	4	62.55	0	0.00	62.20	4	1,241	0.32%
2021/12/02	4.1	62.32	3	62.20	61.80	1.1	1,243	0.09%
2021/12/01	2	62.70	1	61.40	62.80	1	1,240	0.08%
2021/11/30	0	0.00	1	62.70	61.60	-1	1,238	-0.08%
2021/11/29	3	61.13	0	0.00	61.30	3	1,231	0.24%
2021/11/26	1	61.40	0	0.00	61.10	1	1,223	0.08%
2021/11/25	0	0.00	1	63.20	63.00	-1	1,203	-0.08%
2021/11/24	0	0.00	3	63.43	63.50	-3	1,184	-0.25%
2021/11/23	15	63.30	5	63.34	63.00	10	1,170	0.85%
2021/11/22	2	62.85	7	62.53	62.90	-5	1,099	-0.45%
2021/11/19	15	62.75	4	62.95	62.80	11	1,081	1.02%
2021/11/18	6	62.97	9.7	62.88	63.00	-3.7	1,053	-0.35%
2021/11/17	6.5	60.55	5	60.48	61.10	1.5	959	0.16%
2021/11/16	1	60.00	13	59.75	59.50	-12	923	-1.30%
2021/11/15	3	59.50	2	59.10	59.10	1	935	0.11%
2021/11/11	0	0.00	1	58.50	58.60	-1	961	-0.10%
2021/11/10	0	0.00	2	58.30	58.30	-2	976	-0.20%
2021/11/09	1	57.90	6	58.23	58.20	-5	999	-0.50%
2021/11/08	2	58.00	4	57.70	57.60	-2	992	-0.20%
2021/11/05	12	58.99	2	59.10	59.70	10	995	1.00%
2021/11/04	30	60.34	17	60.21	60.20	13	994	1.31%
2021/11/03	10	57.83	8	57.69	58.50	2	913	0.22%
2021/11/02	3.1	53.90	2	54.30	53.20	1.1	846	0.13%
2021/11/01	3	54.20	0	0.00	54.50	3	860	0.35%
2021/10/29	1	54.70	0	0.00	54.20	1	874	0.11%
2021/10/27	0.1	53.80	0	0.00	54.20	0.1	901	0.01%
2021/10/25	0.1	53.60	0	0.00	54.00	0.1	966	0.01%
2021/10/14	2	50.90	0	0.00	51.20	2	2,146	0.09%
2021/10/13	1	50.50	0	0.00	50.40	1	2,287	0.04%
2021/10/12	4	52.00	0	0.00	51.70	4	2,368	0.17%
2021/10/07	1	52.10	0.2	52.10	52.60	0.8	2,540	0.03%
2021/10/05	0	0.00	1	51.30	52.70	-1	2,864	-0.03%
2021/10/04	7	52.46	0	0.00	51.30	7	2,966	0.24%
2021/10/01	1	53.90	100	53.43	53.10	-99	3,071	-3.22%
2021/09/29	12	55.17	0	0.00	55.00	12	3,480	0.34%
2021/09/24	1	57.30	0	0.00	57.60	1	3,579	0.03%
2021/09/22	1	56.30	0	0.00	56.20	1	3,719	0.03%
2021/09/17	0	0.00	1	57.00	57.50	-1	3,722	-0.03%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/09/13	0.1	58.90	0	0.00	58.20	0.1	3,767	0.00%
2021/09/10	1	58.80	0	0.00	58.80	1	3,796	0.03%
2021/09/09	0.1	58.90	0	0.00	58.80	0.1	3,841	0.00%
2021/09/07	0	0.00	1	58.30	59.00	-1	3,946	-0.03%
2021/09/06	1	59.80	2	58.85	58.40	-1	3,978	-0.03%
2021/09/03	1	60.30	0	0.00	59.70	1	3,978	0.03%
2021/09/02	0	0.00	1	60.30	60.30	-1	3,981	-0.03%
2021/08/31	1	60.00	0	0.00	60.40	1	3,992	0.03%
2021/08/25	0	0.00	10	60.60	60.70	-10	4,012	-0.25%
2021/08/24	1	58.10	0	0.00	58.40	1	4,012	0.02%
2021/08/23	0.4	59.05	0	0.00	59.30	0.4	4,022	0.01%
2021/08/20	1.1	56.95	1	58.00	57.20	0.1	4,038	0.00%
2021/08/19	1	57.10	3	58.13	56.60	-2	4,035	-0.05%
2021/08/18	1	58.60	1	58.10	60.00	0	4,028	0.00%
2021/08/17	11.2	60.23	2	57.85	57.70	9.2	4,060	0.23%
2021/08/16	6.1	59.69	62	59.99	59.70	-55.9	4,066	-1.37%
2021/08/13	4.4	62.79	5	62.18	61.50	-0.6	4,077	-0.01%
2021/08/12	1.1	64.53	0	0.00	64.30	1.1	4,073	0.03%
2021/08/11	11.1	64.04	0	0.00	64.00	11.1	4,100	0.27%
2021/08/10	1	64.90	1	64.80	64.70	0	4,126	0.00%
2021/08/09	1.3	66.69	7	66.61	66.10	-5.7	4,149	-0.14%
2021/08/06	0	0.00	2	68.65	68.50	-2	4,176	-0.05%
2021/08/05	8	69.50	1	69.40	69.30	7	4,188	0.17%
2021/08/04	1	68.60	0	0.00	68.70	1	4,234	0.02%
2021/08/03	0	0.00	4	69.28	69.10	-4	4,274	-0.09%
2021/08/02	2	67.75	6	68.42	68.70	-4	4,283	-0.09%
2021/07/30	4.2	68.84	1	68.00	67.80	3.2	4,328	0.07%
2021/07/29	5	68.92	6	68.58	68.50	-1	4,329	-0.02%
2021/07/28	15	67.98	2	68.80	68.50	13	4,320	0.30%
2021/07/27	21	74.25	6	76.18	73.40	15	4,285	0.35%
2021/07/26	10.1	75.94	8.1	76.86	75.90	2	4,256	0.05%
2021/07/23	25	76.03	21	76.77	74.30	4	4,235	0.09%
2021/07/22	35	78.17	145.1	78.74	79.20	-110.1	4,227	-2.60%	大賣/鉅額交易
2021/07/21	8	73.75	8	73.94	73.10	0	3,804	0.00%
2021/07/20	15	74.49	3	73.90	73.30	12	3,772	0.32%
2021/07/19	23	75.01	16	75.46	76.00	7	3,730	0.19%
2021/07/16	12	73.06	9.3	73.59	73.90	2.7	3,668	0.07%
2021/07/15	17	72.64	7	72.24	72.20	10	3,629	0.28%
2021/07/14	24	73.05	14	73.96	72.80	10	3,654	0.27%
2021/07/13	116	74.80	42	75.11	74.30	74	3,585	2.06%	大買/
2021/07/12	75	72.53	15	72.78	72.70	60	3,359	1.79%
2021/07/09	6.1	72.10	10	72.61	72.20	-4	3,319	-0.12%
2021/07/08	13	72.18	13	71.95	71.80	0	3,293	0.00%
2021/07/07	35	71.31	40	71.33	71.60	-5	3,311	-0.15%
2021/07/06	9	67.97	4	68.43	68.90	5	3,143	0.16%
2021/07/05	4	66.43	3.1	66.71	66.70	0.9	3,269	0.03%
2021/07/02	4	65.20	7	65.66	65.60	-3	3,549	-0.08%
2021/07/01	11.2	66.54	4	66.48	65.70	7.2	3,642	0.20%
2021/06/30	3	67.20	8	68.20	69.00	-5	3,678	-0.14%
2021/06/29	1	65.90	2	67.10	65.10	-1	3,644	-0.03%
2021/06/28	0	0.00	3	64.70	64.90	-3	3,595	-0.08%
2021/06/25	1.1	64.24	2	64.85	64.20	-1	3,629	-0.03%
2021/06/24	1	64.50	3	64.20	64.10	-2	3,674	-0.05%
2021/06/22	1.1	62.70	1	62.20	62.60	0.1	3,713	0.00%
2021/06/21	2	62.90	0	0.00	62.60	2	3,716	0.05%
2021/06/18	4	65.55	3	65.90	65.30	1	3,751	0.03%
2021/06/17	7	66.11	11	65.74	66.80	-4	3,826	-0.10%
2021/06/16	6	63.40	1	64.10	63.70	5	3,748	0.13%
2021/06/15	1	63.00	3	63.63	63.40	-2	3,738	-0.05%
2021/06/11	1	61.70	0	0.00	61.50	1	3,713	0.03%
2021/06/10	1	61.90	0	0.00	62.00	1	3,757	0.03%
2021/06/09	8	61.46	5	61.66	61.40	3	3,761	0.08%
2021/06/07	2	60.30	0	0.00	60.40	2	3,826	0.05%
2021/06/04	2	60.80	2	60.50	60.40	0	3,827	0.00%
2021/06/02	2	61.30	2	61.70	61.00	0	3,858	0.00%
2021/06/01	1	62.70	0	0.00	62.50	1	3,853	0.03%
2021/05/28	4	61.75	3	61.43	61.40	1	3,872	0.03%
2021/05/27	2	60.15	3	60.83	60.40	-1	3,865	-0.03%
2021/05/26	2	60.30	0	0.00	60.80	2	3,871	0.05%
2021/05/25	3	59.73	4	60.93	61.10	-1	3,874	-0.03%
2021/05/24	12	58.18	0	0.00	58.00	12	3,878	0.31%
2021/05/21	4	59.65	0	0.00	58.70	4	3,914	0.10%
2021/05/20	0	0.00	1	58.20	57.50	-1	4,001	-0.02%
2021/05/19	0	0.00	2	58.05	58.40	-2	4,066	-0.05%
2021/05/18	2	56.25	14	55.60	56.70	-12	4,058	-0.30%
2021/05/17	10	52.50	19	52.37	51.60	-9	4,088	-0.22%
2021/05/14	3	59.10	10	60.98	57.10	-7	4,057	-0.17%
2021/05/13	6.1	57.06	1	56.30	56.90	5.1	4,011	0.13%
2021/05/12	6	56.60	3	59.60	57.50	3	3,990	0.08%
2021/05/11	5.1	63.50	1	65.20	62.00	4.1	3,935	0.10%
2021/05/10	6	67.78	3	67.30	67.30	3	3,897	0.08%
2021/05/07	9	69.12	10	69.80	69.00	-1	3,889	-0.03%
2021/05/06	5	66.72	2	65.50	65.90	3	3,840	0.08%
2021/05/05	0.1	66.90	3	66.10	65.60	-3	3,817	-0.08%
2021/05/04	11	66.45	3	67.57	67.50	8	3,813	0.21%
2021/05/03	10	70.46	0	0.00	68.80	10	3,789	0.26%
2021/04/29	3	73.63	15	74.25	73.20	-12	3,743	-0.32%
2021/04/28	20	73.76	12	74.03	74.20	8	3,688	0.22%
2021/04/27	3.3	69.77	5	71.44	71.20	-1.7	3,497	-0.05%
2021/04/26	4	68.80	3	69.47	69.00	1	3,456	0.03%
2021/04/23	5.2	69.28	5	69.00	68.80	0.2	3,462	0.01%
2021/04/22	5	70.86	3	70.27	68.50	2	3,473	0.06%
2021/04/21	6	72.30	2	72.55	71.80	4	3,441	0.12%
2021/04/20	6	72.75	6	72.20	73.20	0	3,452	0.00%
2021/04/19	1	71.00	1	71.00	70.30	0	3,435	0.00%
2021/04/16	3	70.17	3	70.00	69.70	0	3,654	0.00%
2021/04/15	2	70.30	1	70.00	70.60	1	3,737	0.03%
2021/04/14	11.5	69.76	3	70.43	69.60	8.5	3,748	0.23%
2021/04/13	13.2	73.13	19.7	73.81	70.60	-6.5	3,731	-0.17%
2021/04/12	5.6	76.00	7	75.80	74.90	-1.5	3,660	-0.04%
2021/04/09	15	74.78	34	74.89	74.80	-19	3,529	-0.54%
2021/04/08	14	73.57	50	73.40	74.50	-36	3,342	-1.08%
2021/04/07	6	69.88	7	70.07	70.30	-1	3,081	-0.03%
2021/04/06	7	69.09	13.3	69.18	69.90	-6.3	3,078	-0.20%
2021/04/01	6	67.73	0	0.00	68.20	6	3,004	0.20%
2021/03/31	4	67.38	0	0.00	67.40	4	3,007	0.13%
2021/03/30	6	68.08	4	67.80	68.00	2	3,170	0.06%
2021/03/29	7	67.81	16	67.50	68.00	-9	3,158	-0.28%
2021/03/26	10	66.55	2	67.00	67.10	8	3,138	0.25%
2021/03/25	3	66.33	3	65.83	65.80	0	3,161	0.00%
2021/03/24	6	66.97	1	67.70	67.10	5	3,182	0.16%
2021/03/23	4	67.78	6	68.40	67.60	-2	3,249	-0.06%
2021/03/22	10	67.42	9.5	67.29	68.20	0.5	3,243	0.02%
2021/03/19	3	65.03	3	64.80	65.00	0	3,258	0.00%
2021/03/18	7	66.31	8	65.79	65.70	-1	3,367	-0.03%
2021/03/17	4	65.85	3	66.23	65.90	1	3,615	0.03%
2021/03/16	12.5	66.20	3	66.40	66.00	9.5	3,957	0.24%
2021/03/15	3	64.40	3	64.63	65.30	0	4,366	0.00%
2021/03/12	2	65.05	7	64.74	64.80	-5	4,388	-0.11%
2021/03/11	3	65.77	3	66.17	65.10	0	4,451	0.00%
2021/03/10	1	63.30	2	63.70	63.20	-1	4,422	-0.02%
2021/03/09	10	63.70	2	63.20	63.30	8	4,489	0.18%
2021/03/08	4	65.50	6	65.73	64.50	-2	4,512	-0.04%
2021/03/05	2	65.85	1	66.30	66.40	1	4,685	0.02%
2021/03/04	3	67.37	2	67.55	66.30	1	4,720	0.02%
2021/03/03	1	66.90	4	66.80	67.10	-3	4,717	-0.06%
2021/03/02	1	66.10	13	65.62	65.50	-12	4,733	-0.25%
2021/02/26	0	0.00	1	67.00	67.00	-1	4,836	-0.02%
2021/02/25	3	67.67	2	67.55	67.90	1	4,996	0.02%
2021/02/24	2	67.70	15	67.72	67.40	-13	5,040	-0.26%
2021/02/23	6	67.97	3	68.70	69.00	3	5,273	0.06%
2021/02/22	10	68.88	13	69.19	69.00	-3	5,389	-0.06%
2021/02/19	18	66.83	9	66.18	67.00	9	5,353	0.17%
2021/02/18	1	64.50	8	64.45	64.80	-7	5,343	-0.13%
2021/02/17	8	63.50	18	64.38	64.50	-10	5,434	-0.18%
2021/02/05	6	61.87	13	61.66	61.60	-7	5,467	-0.13%
2021/02/04	0	0.00	1	62.00	60.90	-1	5,622	-0.02%
2021/02/01	1	59.10	3	58.40	59.90	-2	6,368	-0.03%
2021/01/29	10	62.00	7	61.49	60.40	3	6,507	0.05%
2021/01/28	5	62.00	1	61.80	61.80	4	6,655	0.06%
2021/01/27	3	62.73	0	0.00	63.10	3	7,332	0.04%
2021/01/26	2	62.90	1	65.00	62.80	1	7,666	0.01%
2021/01/25	7	64.61	7	64.39	63.70	0	7,649	0.00%
2021/01/22	10	62.15	5	62.00	63.30	5	7,619	0.07%
2021/01/21	6	61.75	1	61.80	61.30	5	7,605	0.07%
2021/01/20	8	64.46	1	63.30	62.80	7	7,577	0.09%
2021/01/19	1	66.40	0	0.00	66.20	1	7,534	0.01%
2021/01/18	3	66.47	0	0.00	66.00	3	7,539	0.04%
2021/01/15	7	67.37	0	0.00	67.00	7	7,514	0.09%
2021/01/14	6	68.97	5	68.88	69.00	1	7,467	0.01%
2021/01/13	2	68.00	4	68.75	68.30	-2	7,433	-0.03%
2021/01/12	6	67.75	26.5	67.98	67.20	-20.5	7,388	-0.28%
2021/01/11	38	70.20	41	69.95	68.90	-3	7,324	-0.04%
2021/01/08	14	67.29	18	67.17	67.60	-4	7,102	-0.06%
2021/01/07	3	65.23	1	66.00	65.40	2	6,988	0.03%
2021/01/06	6	65.83	5	66.12	64.90	1	6,963	0.01%
2021/01/05	2	67.60	10	67.50	67.00	-8	6,910	-0.12%
2021/01/04	4	66.25	1	66.00	66.20	3	6,848	0.04%
2020/12/31	2	66.50	1	66.90	66.60	1	6,834	0.01%
2020/12/30	2	67.35	9	67.12	67.30	-7	6,800	-0.10%
2020/12/29	6	67.78	14	67.29	66.70	-8	6,763	-0.12%
2020/12/28	2	65.50	154	65.64	65.80	-152	6,659	-2.28%	大賣/鉅額交易
2020/12/25	10	66.41	9	65.97	65.80	1	6,631	0.02%
2020/12/24	29	67.26	21	66.94	66.10	8	6,638	0.12%
2020/12/23	11	64.73	1	64.50	64.80	10	6,457	0.15%
2020/12/22	2	65.50	7	65.03	63.50	-5	6,439	-0.08%
2020/12/21	4	64.40	4	64.08	64.60	0	6,415	0.00%
2020/12/18	12	65.30	6	66.02	65.00	6	6,365	0.09%
2020/12/17	11	66.20	0	0.00	66.50	11	6,316	0.17%
2020/12/16	4	67.53	3	67.80	67.30	1	6,240	0.02%
2020/12/15	11	68.56	7	69.41	66.30	4	6,205	0.06%
2020/12/14	7	71.64	9	72.12	70.70	-2	6,088	-0.03%
2020/12/11	26	71.08	35	70.37	71.60	-9	6,031	-0.15%
2020/12/10	244	71.07	61	71.20	70.00	183	5,796	3.16%	大買/鉅額交易
2020/12/09	21.5	69.52	46	69.07	70.20	-24.5	5,449	-0.45%
2020/12/08	6	65.07	4	65.58	65.50	2	4,990	0.04%
2020/12/07	58	66.02	65	65.33	65.20	-7	4,955	-0.14%
2020/12/04	7	65.30	1	65.10	66.00	6	4,874	0.12%
2020/12/03	15	65.61	16	66.06	65.30	-1	4,855	-0.02%
2020/12/02	10	65.03	3	64.87	64.80	7	4,781	0.15%
2020/12/01	6	65.70	15	66.36	65.80	-9	4,740	-0.19%
2020/11/30	2	64.90	2	65.20	64.30	0	4,559	0.00%
2020/11/27	3	64.03	11	64.13	64.30	-8	4,527	-0.18%
2020/11/26	1	64.40	3	63.87	64.30	-2	4,548	-0.04%
2020/11/25	20.5	63.89	13	63.60	63.30	7.5	4,518	0.17%
2020/11/24	22	66.19	23	66.57	65.00	-1	4,402	-0.02%
2020/11/23	5	65.84	3	66.43	66.40	2	4,245	0.05%
2020/11/20	42	67.14	21	67.12	66.10	21	4,237	0.50%
2020/11/19	24	65.60	13	65.78	66.40	11	3,957	0.28%
2020/11/18	6	64.50	8	63.99	64.20	-2	3,780	-0.05%
2020/11/17	15	63.25	7	63.40	62.80	8	3,707	0.22%
2020/11/16	5	64.72	17	64.65	64.10	-12	3,670	-0.33%
2020/11/13	15	64.81	12	64.32	64.50	3	3,596	0.08%
2020/11/12	27	64.67	48	64.33	64.20	-21	3,501	-0.60%
2020/11/11	48	64.39	80.7	64.71	63.90	-32.7	3,355	-0.97%
2020/11/10	30	61.26	10	61.49	61.90	20	2,916	0.69%
2020/11/09	11	61.29	17	61.33	60.60	-6	2,751	-0.22%
2020/11/06	9	61.20	15	61.55	60.10	-6	2,648	-0.23%
2020/11/05	19	60.18	19	60.76	61.50	0	2,593	0.00%
2020/11/04	33	59.99	27	60.23	60.90	6	2,456	0.24%
2020/11/03	2	56.70	79	58.40	58.70	-77	1,875	-4.11%
2020/10/30	5	53.10	0	0.00	53.00	5	1,866	0.27%
2020/10/29	5	53.06	0	0.00	53.10	5	1,875	0.27%
2020/10/28	4	54.20	0	0.00	54.00	4	1,883	0.21%
2020/10/27	5	55.20	1	55.50	55.40	4	1,880	0.21%
2020/10/26	1	55.30	11	55.52	55.80	-10	1,880	-0.53%
2020/10/21	5	55.10	0	0.00	54.70	5	1,894	0.26%
2020/10/20	0	0.00	12	55.33	55.30	-12	1,901	-0.63%
2020/10/19	0	0.00	1	55.30	54.70	-1	1,894	-0.05%
2020/10/16	1	55.20	4	55.05	54.10	-3	1,897	-0.16%
2020/10/15	0	0.00	1	54.30	54.20	-1	1,874	-0.05%
2020/10/14	2	54.10	2	54.40	54.00	0	1,873	0.00%
2020/10/12	1	53.00	0	0.00	53.00	1	1,859	0.05%
2020/10/08	0	0.00	2	54.20	53.70	-2	1,870	-0.11%
2020/10/05	0	0.00	1	52.80	52.90	-1	1,937	-0.05%
2020/09/29	1	54.20	26	53.38	52.10	-25	1,989	-1.26%
2020/09/28	25	51.40	0	0.00	51.50	25	2,020	1.24%
2020/09/25	2	51.15	2	51.25	50.80	0	2,054	0.00%
2020/09/24	4	52.20	1	52.10	51.70	3	2,058	0.15%
2020/09/23	2	53.35	0	0.00	53.10	2	2,056	0.10%
2020/09/22	0	0.00	3	53.83	53.60	-3	2,063	-0.15%
2020/09/17	2	55.40	1	55.50	55.50	1	2,063	0.05%
2020/09/16	10	55.72	6	55.60	55.30	4	2,061	0.19%
2020/09/15	3	55.03	13	55.00	55.00	-10	2,007	-0.50%
2020/09/14	0	0.00	1	54.40	54.50	-1	2,001	-0.05%
2020/09/08	7	54.31	9	53.93	53.70	-2	2,034	-0.10%
2020/09/07	3	53.20	2	54.00	53.20	1	2,046	0.05%
2020/09/04	5	52.98	1	53.50	53.90	4	2,070	0.19%
2020/09/02	2	55.35	11	55.15	54.80	-9	2,096	-0.43%
2020/09/01	3	55.50	4	55.48	55.50	-1	2,127	-0.05%
2020/08/31	0	0.00	6	54.70	54.00	-6	2,184	-0.27%
2020/08/28	0	0.00	1	54.30	54.10	-1	2,332	-0.04%
2020/08/27	2	53.80	2	54.20	53.70	0	2,341	0.00%
2020/08/26	0	0.00	20	53.63	54.10	-20	2,335	-0.86%
2020/08/24	20	51.93	0	0.00	51.80	20	2,307	0.87%
2020/08/21	1	51.50	0	0.00	51.80	1	2,312	0.04%
2020/08/20	6	51.18	2	52.60	51.00	4	2,321	0.17%
2020/08/19	3	54.97	2	54.10	54.40	1	2,296	0.04%
2020/08/18	0	0.00	1	55.50	54.70	-1	2,275	-0.04%
2020/08/17	1	55.80	3	54.97	55.50	-2	2,278	-0.09%
2020/08/14	0	0.00	2	54.75	55.30	-2	2,269	-0.09%
2020/08/13	2	55.30	22	55.26	54.50	-20	2,282	-0.88%
2020/08/12	5	55.76	11.3	55.55	55.20	-6.3	2,287	-0.28%
2020/08/11	29	57.84	10	57.60	55.80	19	2,272	0.84%
2020/08/10	8	56.74	10	56.45	57.50	-2	2,196	-0.09%
2020/08/07	43.3	57.66	26	57.54	57.30	17.3	2,208	0.78%
2020/08/06	11	57.44	21	56.92	56.30	-10	2,128	-0.47%
2020/08/05	26	55.35	23	55.37	56.70	3	2,022	0.15%
2020/08/04	4	51.25	1	51.20	52.00	3	1,842	0.16%
2020/08/03	0	0.00	2	52.00	50.50	-2	1,865	-0.11%
2020/07/30	0	0.00	6	49.80	50.30	-6	1,916	-0.31%
2020/07/29	9.5	49.54	1	49.40	49.85	8.5	2,048	0.41%
2020/07/28	3	50.42	2	51.00	49.50	1	2,084	0.05%
2020/07/27	5	51.42	0	0.00	51.60	5	2,241	0.22%
2020/07/24	3	51.80	1	52.20	51.70	2	2,265	0.09%
2020/07/22	2	52.55	2	52.50	53.10	0	2,402	0.00%
2020/07/21	0	0.00	1	52.10	51.60	-1	2,443	-0.04%
2020/07/17	2	51.65	1	51.80	51.30	1	2,629	0.04%
2020/07/16	1	52.30	0	0.00	52.30	1	2,682	0.04%
2020/07/15	0	0.00	1	52.10	51.70	-1	2,739	-0.04%
2020/07/14	2	52.70	0	0.00	52.50	2	2,823	0.07%
2020/07/10	3	55.10	7	55.19	53.90	-4	3,143	-0.13%
2020/07/09	4	56.20	5	56.88	55.90	-1	3,138	-0.03%
2020/07/08	7	57.37	22	57.25	56.80	-15	3,152	-0.48%
2020/07/07	22	56.66	15	57.38	57.90	7	3,248	0.22%
2020/07/06	7	56.17	2	56.05	56.40	5	3,367	0.15%
2020/07/02	1	54.80	1	55.00	55.00	0	3,551	0.00%
2020/07/01	1	54.20	2	54.45	54.40	-1	3,567	-0.03%
2020/06/30	1	53.00	1	53.40	53.80	0	3,573	0.00%
2020/06/29	3	54.03	0	0.00	53.90	3	3,572	0.08%
2020/06/24	0	0.00	1	55.00	54.90	-1	3,583	-0.03%
2020/06/23	1	54.80	0	0.00	54.70	1	3,628	0.03%
2020/06/22	9	55.04	1	54.90	55.00	8	3,655	0.22%
2020/06/19	10	55.00	2	55.50	55.00	8	3,710	0.22%
2020/06/18	3	55.20	0.1	55.90	55.60	2.9	3,736	0.08%
2020/06/17	0	0.00	1	55.40	55.40	-1	3,750	-0.03%
2020/06/16	0	0.00	2	56.05	56.00	-2	3,814	-0.05%
2020/06/15	5	54.78	1	55.50	54.50	4	3,866	0.10%
2020/06/12	3	54.33	0	0.00	55.40	3	3,913	0.08%
2020/06/11	3	57.23	4	56.58	56.20	-1	3,952	-0.03%
2020/06/10	4	58.43	14	58.54	58.40	-10	3,988	-0.25%
2020/06/09	0	0.00	2	58.90	58.50	-2	4,054	-0.05%
2020/06/08	5	58.82	12	59.38	59.00	-7	4,095	-0.17%
2020/06/05	19	59.19	32	59.02	58.90	-13	4,081	-0.32%
2020/06/04	7	58.24	19	58.71	58.10	-12	4,023	-0.30%
2020/06/03	17	56.70	5	56.30	56.20	12	3,911	0.31%
2020/06/02	12	56.10	1	56.30	55.80	11	3,911	0.28%
2020/06/01	2	56.10	3	56.23	56.10	-1	3,922	-0.03%
2020/05/29	1	54.20	1	54.60	54.60	0	3,927	0.00%
2020/05/27	1	55.60	1	55.50	55.50	0	4,009	0.00%
2020/05/26	4	55.40	3	55.57	54.90	1	4,076	0.02%
2020/05/25	1	53.80	2	54.10	55.30	-1	4,121	-0.02%
2020/05/22	1	55.30	2	55.50	54.30	-1	4,210	-0.02%
2020/05/21	0	0.00	6	56.17	55.90	-6	4,225	-0.14%
2020/05/20	2	56.45	2	56.55	55.80	0	4,278	0.00%
2020/05/19	1	55.10	6	55.42	55.80	-5	4,295	-0.12%
2020/05/18	1	54.40	11	54.58	54.20	-10	4,394	-0.23%
2020/05/14	1	56.30	11	57.65	56.10	-10	4,569	-0.22%
2020/05/13	16	58.08	2.3	58.10	58.40	13.7	4,561	0.30%
2020/05/12	0	0.00	5	58.34	57.90	-5	4,570	-0.11%
2020/05/11	3	58.23	2	58.35	58.20	1	4,593	0.02%
2020/05/08	9	58.10	14	57.76	57.50	-5	4,647	-0.11%
2020/05/07	5	58.78	9	58.62	58.70	-4	4,641	-0.09%
2020/05/06	13	58.79	7	58.40	58.40	6	4,650	0.13%
2020/05/05	20.3	59.76	35	59.94	59.00	-14.7	4,665	-0.32%
2020/05/04	7	58.14	10.2	58.03	58.40	-3.2	4,627	-0.07%
2020/04/30	30	60.13	23	60.27	59.80	7	4,720	0.15%
2020/04/29	11	58.05	9	58.12	58.30	2	4,621	0.04%
2020/04/28	25	58.22	11	57.81	57.50	14	4,640	0.30%
2020/04/27	13	57.38	7	57.49	57.50	6	4,619	0.13%
2020/04/24	11	57.05	4	56.95	56.50	7	4,558	0.15%
2020/04/23	16	57.28	14	56.76	56.50	2	4,548	0.04%
2020/04/22	38	56.72	35	56.45	57.20	3	4,547	0.07%
2020/04/21	9	55.80	8	55.05	54.80	1	4,497	0.02%
2020/04/20	22	56.63	10	56.51	56.90	12	4,586	0.26%
2020/04/17	14	57.06	5	57.58	55.70	9	4,595	0.20%
2020/04/16	18	57.44	29	57.39	57.00	-11	4,567	-0.24%
2020/04/15	4	54.65	17	55.17	56.90	-13	4,479	-0.29%
2020/04/14	14	51.55	14	51.71	51.80	0	4,516	0.00%
2020/04/13	8	50.94	11	50.71	50.20	-3	4,737	-0.06%
2020/04/10	15.2	53.01	10	52.78	51.80	5.2	4,886	0.11%
2020/04/09	19	52.31	21	52.19	51.60	-2	5,264	-0.04%
2020/04/08	6	48.29	18	49.02	50.70	-12	5,168	-0.23%
2020/04/07	4	45.18	5	46.29	46.10	-1	5,205	-0.02%
2020/04/06	2	43.03	5	42.71	43.60	-3	5,481	-0.05%
2020/04/01	0	0.00	1	41.70	42.50	-1	5,782	-0.02%
2020/03/31	6	42.48	5	42.08	42.00	1	6,199	0.02%
2020/03/30	1	40.50	1	41.85	42.00	0	6,628	0.00%
2020/03/27	13	43.18	6	42.52	41.80	7	6,880	0.10%
2020/03/26	6	41.73	2	41.38	42.05	4	6,853	0.06%
2020/03/25	2	42.53	2	42.28	42.00	0	6,947	0.00%
2020/03/24	2	40.25	2	40.00	40.35	0	6,946	0.00%
2020/03/23	3	36.78	14	37.59	37.60	-11	6,914	-0.16%
2020/03/20	12	36.61	9	38.41	38.65	3	6,902	0.04%
2020/03/19	5	36.15	1	35.20	35.15	4	6,846	0.06%
2020/03/18	4	41.06	4	40.96	39.05	0	6,788	0.00%
2020/03/17	9	41.60	30	41.69	41.00	-21	6,745	-0.31%
2020/03/16	17	45.19	11	45.39	43.80	6	6,691	0.09%
2020/03/13	17	46.42	9	46.37	47.20	8	6,648	0.12%
2020/03/12	2	52.75	8	52.21	51.30	-6	6,626	-0.09%
2020/03/11	0	0.00	23	57.49	56.70	-23	6,598	-0.35%
2020/03/10	46	58.45	11	56.08	58.90	35	6,611	0.53%
2020/03/09	5	58.12	0	0.00	57.40	5	6,692	0.07%
2020/03/06	4	60.40	0	0.00	60.20	4	6,939	0.06%
2020/03/05	3	60.87	3	60.83	61.20	0	6,938	0.00%
2020/03/04	7	59.80	33	59.66	60.20	-26	6,922	-0.38%
2020/03/03	11	62.42	13	62.03	61.10	-2	6,896	-0.03%
2020/03/02	9	61.02	1	61.70	61.50	8	6,899	0.12%
2020/02/27	15	62.02	22	62.33	60.60	-7	6,896	-0.10%
2020/02/26	9	65.40	10	64.58	64.60	-1	6,821	-0.01%
2020/02/25	9	66.94	8	66.96	66.70	1	6,763	0.01%
2020/02/24	3	65.87	4	65.68	66.10	-1	6,677	-0.01%
2020/02/21	24	67.70	28	66.88	66.70	-4	6,655	-0.06%
2020/02/20	13	67.22	5	67.16	67.00	8	6,595	0.12%
2020/02/19	24	67.27	29.5	67.60	67.60	-5.5	6,554	-0.08%
2020/02/18	33	66.87	12	67.22	68.00	21	6,440	0.33%
2020/02/17	0	0.00	2	65.00	64.80	-2	6,253	-0.03%
2020/02/14	1	65.40	5	65.22	65.20	-4	6,305	-0.06%
2020/02/13	8	65.59	8	64.70	64.40	0	6,280	0.00%
2020/02/12	12	65.40	3	64.87	65.50	9	6,278	0.14%
2020/02/11	6.5	66.06	5	65.98	65.20	1.5	6,244	0.02%
2020/02/10	2	64.05	1	64.20	64.00	1	6,183	0.02%
2020/02/07	6	64.23	6	64.15	63.60	0	6,187	0.00%
2020/02/06	5	64.96	7	64.86	64.50	-2	6,158	-0.03%
2020/02/05	15	64.79	29	64.39	64.00	-14	6,112	-0.23%
2020/02/04	44	63.68	33	63.59	65.20	11	6,057	0.18%
2020/02/03	15	58.29	13	59.53	60.50	2	5,954	0.03%
2020/01/31	3	62.23	19	62.86	61.30	-16	5,894	-0.27%
2020/01/30	4	63.98	7	63.17	62.40	-3	5,865	-0.05%
2020/01/20	30	69.53	1	69.70	69.30	29	5,826	0.50%
2020/01/17	8	69.98	1	70.00	69.70	7	5,830	0.12%
2020/01/16	52	70.47	55	70.25	70.20	-3	5,867	-0.05%
2020/01/15	4	69.83	22	69.89	69.40	-18	5,798	-0.31%
2020/01/14	17	70.31	18	70.31	70.50	-1	5,765	-0.02%
2020/01/13	12	67.33	3	68.20	68.30	9	5,727	0.16%
2020/01/10	4	69.05	15	68.83	68.30	-11	5,671	-0.19%
2020/01/09	18	69.13	11.9	69.51	68.70	6.1	5,628	0.11%
2020/01/08	24	68.15	9	68.12	68.90	15	5,564	0.27%
2020/01/07	23	68.40	55.2	69.50	67.00	-32.2	5,492	-0.59%
2020/01/06	44	72.63	32	72.21	72.50	12	5,285	0.23%
2020/01/03	81.2	73.18	83	74.17	72.00	-1.8	5,151	-0.03%
2020/01/02	7	70.61	5	70.82	70.60	2	4,706	0.04%
2019/12/31	55	71.59	31	71.80	71.10	24	4,680	0.51%
2019/12/30	65	71.71	34	71.91	72.10	31	4,579	0.68%
2019/12/27	25.2	68.97	43	69.08	69.70	-17.8	4,286	-0.42%
2019/12/26	64	68.11	52	68.71	66.90	12	4,099	0.29%
2019/12/25	69	65.59	106	65.71	67.60	-37	4,031	-0.92%	大賣/
2019/12/24	29	62.40	41	62.46	62.60	-12	3,940	-0.30%
2019/12/23	1	60.20	3	60.37	60.50	-2	3,961	-0.05%
2019/12/20	2	61.35	13	61.56	60.70	-11	3,944	-0.28%
2019/12/19	14	60.38	6	60.55	60.40	8	3,818	0.21%
2019/12/18	2	59.50	0	0.00	59.50	2	3,761	0.05%
2019/12/17	10	59.10	2	59.90	59.10	8	3,754	0.21%
2019/12/16	1	58.60	2	59.00	59.50	-1	3,745	-0.03%
2019/12/13	13	58.35	3	58.20	58.10	10	3,737	0.27%
2019/12/12	1	58.70	3	59.10	58.70	-2	3,761	-0.05%
2019/12/11	1	59.70	0	0.00	59.40	1	3,745	0.03%
2019/12/10	2	59.65	1	60.00	59.30	1	3,738	0.03%
2019/12/09	2	60.70	3	61.10	60.40	-1	3,723	-0.03%
2019/12/06	3	60.33	11	60.15	60.40	-8	3,669	-0.22%
2019/12/05	19	60.26	1	60.00	60.00	18	3,643	0.49%
2019/12/04	8	60.96	11	60.64	60.00	-3	3,623	-0.08%
2019/12/03	11	60.59	53	60.42	60.50	-42	3,554	-1.18%
2019/12/02	1	57.60	7	57.09	57.10	-6	3,278	-0.18%
2019/11/29	5	56.98	1	57.00	56.70	4	3,289	0.12%
2019/11/28	8	57.71	1	57.70	57.20	7	3,378	0.21%
2019/11/27	3	57.67	5	57.52	58.10	-2	3,546	-0.06%
2019/11/26	0	0.00	6	57.60	57.20	-6	3,513	-0.17%
2019/11/22	1	54.50	1	55.20	55.00	0	3,514	0.00%
2019/11/21	1	54.10	1	54.10	54.70	0	3,549	0.00%
2019/11/20	6	56.05	7	55.64	55.40	-1	3,538	-0.03%
2019/11/19	13	56.84	10	56.60	56.60	3	3,542	0.08%
2019/11/18	3	57.00	0	0.00	56.60	3	3,543	0.08%
2019/11/15	13	56.62	22	56.59	56.80	-9	3,554	-0.25%
2019/11/14	2	56.95	2	56.60	56.60	0	3,565	0.00%
2019/11/13	7	57.90	6	58.18	57.20	1	3,560	0.03%
2019/11/12	0	0.00	4	55.58	55.90	-4	3,506	-0.11%
2019/11/11	10	55.20	3	55.90	54.70	7	3,513	0.20%
2019/11/08	2	57.50	6	57.58	57.30	-4	3,494	-0.11%
2019/11/07	4	57.75	0	0.00	57.50	4	3,502	0.11%
2019/11/06	0	0.00	1	59.40	58.80	-1	3,506	-0.03%
2019/11/05	3	58.80	2	58.95	58.70	1	3,522	0.03%
2019/11/04	0	0.00	2	58.95	58.70	-2	3,549	-0.06%
2019/11/01	16	58.73	5	58.90	58.70	11	3,585	0.31%
2019/10/31	1	60.60	0	0.00	59.90	1	3,564	0.03%
2019/10/30	2	60.30	0	0.00	60.20	2	3,557	0.06%
2019/10/29	5	60.88	5	60.32	59.80	0	3,573	0.00%
2019/10/28	5	60.90	2	61.20	60.90	3	3,698	0.08%
2019/10/25	2	61.40	5	61.56	61.30	-3	3,693	-0.08%
2019/10/24	3	61.83	6	61.93	62.00	-3	3,672	-0.08%
2019/10/23	1	60.70	3	60.93	60.80	-2	3,605	-0.06%
2019/10/22	1	61.10	4	61.10	60.70	-3	3,608	-0.08%
2019/10/21	5	61.28	14	61.41	61.50	-9	3,595	-0.25%
2019/10/18	0	0.00	1	59.80	59.70	-1	3,504	-0.03%
2019/10/17	0	0.00	2	59.50	59.90	-2	3,499	-0.06%
2019/10/16	8	59.75	3	59.70	59.40	5	3,496	0.14%
2019/10/15	15	62.19	10	61.95	61.20	5	3,445	0.15%
2019/10/14	0	0.00	4	61.75	60.90	-4	3,342	-0.12%
2019/10/09	0	0.00	13	59.95	60.80	-13	3,319	-0.39%
2019/10/08	6	60.35	2	60.35	59.80	4	3,280	0.12%
2019/10/07	2	61.05	13	61.43	60.50	-11	3,234	-0.34%
2019/10/04	6	60.52	10	60.65	60.40	-4	3,199	-0.13%
2019/10/03	17	59.89	12	59.94	60.30	5	3,164	0.16%
2019/10/02	27	60.90	7	60.87	60.80	20	3,158	0.63%
2019/10/01	28	62.11	51	62.60	61.70	-23	3,055	-0.75%
2019/09/27	11	58.51	46	58.31	59.70	-35	2,837	-1.23%
2019/09/26	19	57.36	31	57.25	56.80	-12	2,554	-0.47%
2019/09/24	1	54.90	5	55.14	54.50	-4	2,353	-0.17%
2019/09/23	16	54.76	0	0.00	54.90	16	2,358	0.68%
2019/09/20	0	0.00	2	54.60	54.40	-2	2,380	-0.08%
2019/09/19	13	54.59	0	0.00	54.30	13	2,388	0.54%
2019/09/18	8	54.70	0	0.00	54.60	8	2,424	0.33%
2019/09/17	8	55.28	23	55.68	54.80	-15	2,495	-0.60%
2019/09/16	1	54.30	0	0.00	54.30	1	2,507	0.04%
2019/09/12	2	54.85	0	0.00	54.40	2	2,709	0.07%
2019/09/11	0	0.00	8	53.85	54.30	-8	2,733	-0.29%
2019/09/10	7	53.60	0	0.00	53.50	7	2,749	0.25%
2019/09/09	2	53.65	0	0.00	53.60	2	2,785	0.07%
2019/09/06	5	54.92	4	55.55	54.40	1	2,813	0.04%
2019/09/05	15	56.00	0	0.00	55.40	15	2,799	0.54%
2019/09/04	5	55.10	0	0.00	55.00	5	2,758	0.18%
2019/09/03	4	55.23	13	55.07	54.90	-9	2,772	-0.32%
2019/09/02	11	56.06	12	55.98	55.70	-1	2,768	-0.04%
2019/08/30	13	55.12	26	54.80	55.50	-13	2,728	-0.48%
2019/08/29	1	50.50	0	0.00	50.80	1	2,588	0.04%
2019/08/28	15	50.72	1	50.60	51.00	14	2,681	0.52%
2019/08/27	17	50.38	8	49.82	49.95	9	2,687	0.33%
2019/08/26	22	50.97	3	50.63	50.40	19	2,699	0.70%
2019/08/23	10	53.72	11	53.74	53.40	-1	2,700	-0.04%
2019/08/22	10	53.96	3	53.57	53.40	7	2,760	0.25%
2019/08/21	1	54.00	4	54.30	54.40	-3	2,823	-0.11%
2019/08/20	8	54.68	2	54.55	54.10	6	2,937	0.20%
2019/08/19	0	0.00	1	54.70	54.90	-1	2,962	-0.03%
2019/08/16	1	52.90	1	53.00	53.30	0	3,011	0.00%
2019/08/15	6	52.75	0	0.00	52.30	6	3,164	0.19%
2019/08/14	1	54.30	1	55.00	53.90	0	3,327	0.00%
2019/08/13	2	54.30	1	54.60	54.10	1	3,330	0.03%
2019/08/12	0	0.00	9	55.30	55.30	-9	3,338	-0.27%
2019/08/08	0	0.00	1	55.20	54.80	-1	3,355	-0.03%
2019/08/07	11	54.31	12	55.39	54.10	-1	3,384	-0.03%
2019/08/06	2	56.40	4	56.10	56.70	-2	3,379	-0.06%
2019/08/05	23	59.46	2	60.10	58.70	21	3,380	0.62%
2019/08/02	23	61.93	0	0.00	61.50	23	3,378	0.68%
2019/08/01	7	63.04	0	0.00	63.00	7	3,399	0.21%
2019/07/31	4	62.98	1	63.00	62.80	3	3,433	0.09%
2019/07/30	43	63.81	48	63.95	63.30	-5	3,413	-0.15%
2019/07/29	3	61.63	4	62.50	61.50	-1	3,285	-0.03%
2019/07/26	20	62.08	12	62.00	62.00	8	3,304	0.24%
2019/07/25	3	61.83	1	62.10	62.00	2	3,310	0.06%
2019/07/24	10	61.70	5	61.98	61.70	5	3,357	0.15%
2019/07/23	16	60.92	14	60.91	61.10	2	3,424	0.06%
2019/07/22	2	60.30	2	60.40	60.20	0	3,426	0.00%
2019/07/19	1	61.20	0	0.00	61.20	1	3,447	0.03%
2019/07/18	2	61.30	2	61.00	61.00	0	3,461	0.00%
2019/07/17	2	62.50	0	0.00	62.40	2	3,486	0.06%
2019/07/16	0	0.00	1	63.10	63.10	-1	3,515	-0.03%
2019/07/15	5	62.52	0	0.00	62.70	5	3,559	0.14%
2019/07/11	8	63.58	0	0.00	63.30	8	3,844	0.21%
2019/07/10	8	63.68	27	63.68	63.70	-19	3,869	-0.49%
2019/07/09	3	67.10	11	67.50	67.10	-8	3,870	-0.21%
2019/07/08	8	68.40	36	68.87	68.30	-28	3,891	-0.72%
2019/07/05	5	70.30	6	70.63	70.30	-1	4,010	-0.02%
2019/07/04	0	0.00	12	70.63	70.10	-12	4,133	-0.29%
2019/07/03	14	68.76	12	68.48	68.10	2	4,279	0.05%
2019/07/01	21	67.62	16	67.68	67.80	5	4,317	0.12%
2019/06/28	0	0.00	11	66.75	66.50	-11	4,294	-0.26%
2019/06/27	0	0.00	1	67.00	66.60	-1	4,358	-0.02%
2019/06/26	3	66.33	1	66.30	66.60	2	4,468	0.04%
2019/06/25	7	66.64	21	66.53	66.30	-14	4,476	-0.31%
2019/06/24	51	67.22	5.2	67.45	67.60	45.8	4,471	1.02%
2019/06/21	3	65.83	8	65.80	66.00	-5	4,425	-0.11%
2019/06/20	16	66.68	38	67.22	66.50	-22	4,435	-0.50%
2019/06/19	22	64.14	15	64.41	64.50	7	4,492	0.16%
2019/06/18	12	64.19	11	64.65	63.60	1	4,496	0.02%
2019/06/17	12	63.87	11	64.56	64.90	1	4,512	0.02%
2019/06/14	5	63.50	12.2	63.46	63.50	-7.2	4,501	-0.16%
2019/06/13	11	62.51	0	0.00	62.40	11	4,489	0.25%
2019/06/12	3	63.03	28	63.44	62.90	-25	4,576	-0.55%
2019/06/11	13	62.87	10	63.20	63.40	3	4,600	0.07%
2019/06/10	10	62.70	2	62.95	62.90	8	4,604	0.17%
2019/06/06	24	62.54	12	61.52	61.80	12	4,652	0.26%
2019/06/05	3	65.30	3	64.70	64.10	0	4,644	0.00%
2019/06/04	5	65.48	6	65.83	65.10	-1	4,667	-0.02%
2019/06/03	2	64.40	1	63.20	64.40	1	4,618	0.02%
2019/05/31	1	64.10	0	0.00	63.80	1	4,631	0.02%
2019/05/30	2	64.05	0	0.00	63.90	2	4,632	0.04%
2019/05/29	4	62.90	2	63.35	63.50	2	4,663	0.04%
2019/05/28	14	62.65	3	63.97	62.70	11	4,810	0.23%
2019/05/27	3	66.13	6	66.08	65.20	-3	4,898	-0.06%
2019/05/24	2	64.95	23	64.77	64.40	-21	4,895	-0.43%
2019/05/23	4	64.55	4	65.18	64.10	0	5,218	0.00%
2019/05/22	33	67.20	16	67.52	65.90	17	5,268	0.32%
2019/05/21	16	65.16	33	63.58	66.00	-17	5,385	-0.32%
2019/05/20	16	61.63	6	62.45	61.40	10	5,363	0.19%
2019/05/17	5	61.40	5	62.60	61.60	0	5,665	0.00%
2019/05/16	8	61.59	2	63.00	61.40	6	5,849	0.10%
2019/05/15	28	62.80	18	63.13	63.50	10	6,244	0.16%
2019/05/14	1	57.80	1	59.80	60.40	0	6,722	0.00%
2019/05/13	5	60.50	21	61.51	60.10	-16	6,998	-0.23%
2019/05/10	40	63.71	4	63.83	62.70	36	6,989	0.52%
2019/05/09	12	65.25	14	65.64	63.60	-2	6,969	-0.03%
2019/05/08	28	66.38	10	66.04	66.20	18	6,954	0.26%
2019/05/07	0.3	68.80	4	68.98	68.80	-3.7	6,982	-0.05%
2019/05/06	17	68.95	4	69.53	68.20	13	7,101	0.18%
2019/05/03	3	70.60	1	71.00	71.00	2	7,100	0.03%
2019/05/02	2	69.80	10	69.80	70.00	-8	7,104	-0.11%
2019/04/30	11	69.20	11	67.91	69.70	0	7,143	0.00%
2019/04/29	21	69.67	10	70.70	69.00	11	7,263	0.15%
2019/04/26	21	72.23	13	72.86	72.20	8	7,232	0.11%
2019/04/25	13	71.92	18	72.33	72.90	-5	7,294	-0.07%
2019/04/24	1	73.00	1	73.20	73.20	0	7,325	0.00%
2019/04/23	14	73.75	10	73.89	73.60	4	7,418	0.05%
2019/04/22	16	76.05	19.7	75.76	75.70	-3.7	7,419	-0.05%
2019/04/19	7	76.09	18	76.13	76.00	-11	7,626	-0.14%
2019/04/18	37	77.13	21	76.29	75.60	16	7,724	0.21%
2019/04/17	19	77.45	53	77.21	76.80	-34	7,822	-0.43%
2019/04/16	14	75.81	7	75.77	75.70	7	7,674	0.09%
2019/04/15	0	0.00	4	75.98	75.60	-4	7,676	-0.05%
2019/04/12	2	75.90	14	77.27	75.00	-12	7,733	-0.16%
2019/04/11	15	77.59	34	77.84	76.60	-19	7,723	-0.25%
2019/04/10	69	77.52	37	77.41	76.80	32	7,584	0.42%
2019/04/09	28	76.65	48	77.01	76.60	-20	7,474	-0.27%
2019/04/08	6	75.42	7	74.91	73.60	-1	7,278	-0.01%
2019/04/03	25	73.78	28	74.11	74.40	-3	7,305	-0.04%
2019/04/02	13	73.03	4	73.50	72.60	9	7,269	0.12%
2019/04/01	7	73.14	7	72.81	73.20	0	7,294	0.00%
2019/03/29	19	74.73	23	74.93	74.00	-4	7,264	-0.06%
2019/03/28	5	73.52	1	73.60	73.10	4	7,276	0.05%
2019/03/27	6	72.73	4	72.98	73.40	2	7,382	0.03%
2019/03/26	10	72.30	1	73.10	72.30	9	7,429	0.12%
2019/03/25	5	72.58	28	72.91	72.00	-23	7,489	-0.31%
2019/03/22	26	74.44	28	75.26	74.70	-2	7,512	-0.03%
2019/03/21	7	72.61	12	72.53	72.80	-5	7,397	-0.07%
2019/03/20	7	71.67	10	72.24	72.30	-3	7,516	-0.04%
2019/03/19	17	71.69	5	71.56	71.30	12	7,632	0.16%
2019/03/18	6	71.98	12	72.18	71.90	-6	7,771	-0.08%
2019/03/15	14	72.44	18	72.46	71.60	-4	7,938	-0.05%
2019/03/14	8	71.41	5	71.36	71.00	3	8,057	0.04%
2019/03/13	5	71.56	4.7	72.03	71.90	0.3	8,353	0.00%
2019/03/12	11	72.25	7	71.99	71.70	4	8,516	0.05%
2019/03/11	2	70.50	10	70.77	71.50	-8	8,893	-0.09%
2019/03/08	18	69.04	9	69.73	69.60	9	8,968	0.10%
2019/03/07	1	70.00	1	70.90	70.50	0	9,192	0.00%
2019/03/06	7	72.83	9	73.10	72.40	-2	9,738	-0.02%
2019/03/05	8	72.44	0	0.00	72.20	8	10,232	0.08%
2019/03/04	13	72.22	15	72.81	73.60	-2	10,311	-0.02%
2019/02/27	73.3	72.13	12	72.23	71.80	61.3	10,333	0.59%
2019/02/26	12	77.61	19	77.95	76.30	-7	10,247	-0.07%
2019/02/25	30	77.59	17	77.05	76.50	13	10,412	0.12%
2019/02/22	55	78.63	97	78.73	77.10	-42	10,600	-0.40%
2019/02/21	37.2	76.76	8	77.40	78.10	29.2	10,469	0.28%
2019/02/20	38	77.73	39	78.06	76.70	-1	10,503	-0.01%
2019/02/19	24	76.77	13	76.82	76.10	11	10,694	0.10%
2019/02/18	39	76.55	110	77.73	76.60	-71	10,690	-0.66%	大賣/
2019/02/15	24.3	73.80	9	74.70	73.60	15.3	10,588	0.14%
2019/02/14	54	76.79	46	76.79	76.40	8	10,592	0.08%
2019/02/13	67	73.44	81	74.43	75.90	-14	10,412	-0.13%
2019/02/12	35	66.25	42	66.61	69.00	-7	10,240	-0.07%
2019/02/11	6	62.60	1	62.80	62.80	5	10,454	0.05%
2019/01/30	4	62.43	1	62.00	61.90	3	10,752	0.03%
2019/01/29	16	61.91	6	61.92	62.10	10	11,015	0.09%
2019/01/28	5	63.86	11	64.05	62.80	-6	11,318	-0.05%
2019/01/25	25	63.66	29	63.63	63.30	-4	11,926	-0.03%
2019/01/24	7	62.31	3	62.20	62.00	4	12,113	0.03%
2019/01/23	14.1	62.17	23	62.12	62.50	-8.9	12,250	-0.07%
2019/01/22	18	63.14	10	62.69	62.60	8	12,402	0.06%
2019/01/21	15	64.59	23	64.14	63.70	-8	12,520	-0.06%
2019/01/18	15	61.83	4	62.18	62.20	11	12,571	0.09%
2019/01/17	4	62.48	17	62.80	61.20	-13	12,676	-0.10%
2019/01/16	19	62.03	5	62.02	61.80	14	12,751	0.11%
2019/01/15	10	61.83	11	62.29	61.90	-1	12,833	-0.01%
2019/01/14	13	60.77	5	60.80	60.80	8	12,870	0.06%
2019/01/11	7	62.40	24	62.79	61.00	-17	13,041	-0.13%
2019/01/10	26	61.33	7	60.84	60.60	19	12,973	0.15%
2019/01/09	14	60.91	41	60.82	61.90	-27	13,042	-0.21%
2019/01/08	0	0.00	1	57.00	57.30	-1	13,120	-0.01%
2019/01/07	2	56.55	15	56.83	56.60	-13	13,515	-0.10%
2019/01/04	24	54.93	6	54.93	54.90	18	13,604	0.13%
2019/01/03	7	58.49	10	57.58	57.10	-3	13,685	-0.02%
2019/01/02	1	59.90	12	60.07	59.00	-11	13,958	-0.08%
2018/12/28	3	59.97	6	59.92	59.90	-3	14,233	-0.02%
2018/12/27	8	60.79	16	61.09	60.50	-8	14,413	-0.06%
2018/12/26	23	60.10	4	61.13	59.00	19	14,462	0.13%
2018/12/25	2	60.10	3	60.13	60.10	-1	14,485	-0.01%
2018/12/24	4	61.55	2	61.75	62.10	2	14,527	0.01%
2018/12/22	2	61.65	1	61.80	61.30	1	14,512	0.01%
2018/12/21	31	59.94	35	60.77	63.00	-4	14,582	-0.03%
2018/12/20	53	60.46	16	60.06	60.00	37	14,517	0.25%
2018/12/19	3	64.47	1	64.00	63.60	2	14,507	0.01%
2018/12/18	13	63.79	25	64.50	63.90	-12	14,503	-0.08%
2018/12/17	2	65.35	1	66.50	65.60	1	14,519	0.01%
2018/12/14	18	65.34	23	64.96	65.50	-5	14,576	-0.03%
2018/12/13	8	66.73	3	67.67	67.10	5	14,561	0.03%
2018/12/12	4	68.50	5	68.80	68.80	-1	14,521	-0.01%
2018/12/11	28	68.03	9	67.70	66.70	19	14,434	0.13%
2018/12/10	4	64.60	7	65.64	67.20	-3	14,491	-0.02%
2018/12/07	31	68.27	19	69.35	69.70	12	14,415	0.08%
2018/12/06	51	67.65	14	68.72	67.30	37	14,448	0.26%
2018/12/05	87	73.01	48	73.03	73.00	39	14,263	0.27%
2018/12/04	101	76.18	91	77.37	75.50	10	14,275	0.07%	大買/
2018/12/03	20	75.46	8	76.03	76.40	12	14,102	0.09%
2018/11/30	54	69.50	35	69.29	69.50	19	14,155	0.13%
2018/11/29	62	67.81	113	68.04	68.10	-51	14,093	-0.36%	大賣/
2018/11/28	87	63.11	78	62.83	65.30	9	13,716	0.07%
2018/11/27	9	59.31	7	59.21	59.40	2	13,348	0.01%
2018/11/26	14	59.20	9.2	58.67	58.60	4.8	13,347	0.04%
2018/11/23	10.1	57.57	3	57.47	57.80	7.1	13,458	0.05%
2018/11/22	32.1	59.62	35	59.49	57.00	-2.9	13,528	-0.02%
2018/11/21	34	58.92	27	58.69	59.40	7	13,579	0.05%
2018/11/20	45	57.90	49	57.77	57.30	-4	13,537	-0.03%
2018/11/19	19	57.44	8	57.29	57.10	11	13,560	0.08%
2018/11/16	28	57.11	36	57.68	56.40	-8	13,824	-0.06%
2018/11/15	6	54.75	13	54.88	55.00	-7	13,509	-0.05%
2018/11/14	16	55.13	13.5	54.89	54.00	2.5	13,510	0.02%
2018/11/13	37	53.92	21	54.47	55.10	16	13,492	0.12%
2018/11/12	22	55.30	17	55.52	55.60	5	13,591	0.04%
2018/11/09	48.1	57.29	52	57.15	57.70	-4	13,746	-0.03%
2018/11/08	59	60.03	71	60.09	56.20	-12	13,654	-0.09%
2018/11/07	64	55.20	39	55.66	58.80	25	13,455	0.19%
2018/11/06	47	56.42	48	55.77	53.50	-1	13,424	-0.01%
2018/11/05	26	56.98	31	57.57	58.00	-5	13,464	-0.04%
2018/11/02	67	57.61	87	58.32	56.40	-20	13,495	-0.15%
2018/11/01	20	52.51	39.8	54.22	54.60	-19.8	13,223	-0.15%
2018/10/31	4	48.70	66	49.59	49.65	-62	13,172	-0.47%
2018/10/30	70	46.65	16	45.09	45.15	54	13,202	0.41%
2018/10/29	52	48.68	50	49.37	48.30	2	13,405	0.01%
2018/10/26	49	49.46	64	49.38	49.05	-15	13,523	-0.11%
2018/10/25	35	48.99	26	49.06	47.80	9	13,503	0.07%
2018/10/24	15	54.03	22	53.87	53.00	-7	13,826	-0.05%
2018/10/23	37	56.48	11	56.24	54.70	26	13,862	0.19%
2018/10/22	13	57.62	13	57.43	58.40	0	13,929	0.00%
2018/10/19	17	55.40	22	56.06	57.90	-5	14,209	-0.04%
2018/10/18	23	57.89	23	58.06	58.00	0	14,162	0.00%
2018/10/17	66	59.04	61	57.69	56.90	5	14,390	0.03%
2018/10/16	31	58.51	23	57.71	57.80	8	14,596	0.05%
2018/10/15	49	57.65	50	57.94	57.80	-1	14,590	-0.01%
2018/10/12	0	0.00	20	53.75	54.90	-20	14,413	-0.14%
2018/10/11	18	50.16	10	50.51	49.95	8	14,518	0.06%
2018/10/09	55	55.62	44.1	55.38	55.50	10.9	14,567	0.07%
2018/10/08	48	57.19	26	58.74	56.10	22	14,440	0.15%
2018/10/05	37	64.91	28	65.47	61.90	9	14,459	0.06%
2018/10/04	12	70.10	11	70.61	68.70	1	14,508	0.01%
2018/10/03	5	73.14	6	75.47	70.00	-1	14,560	-0.01%
2018/10/02	7	77.90	7	77.29	75.80	0	14,654	0.00%
2018/10/01	23	76.37	16	76.77	76.30	7	14,752	0.05%
2018/09/28	27	77.42	22	77.80	76.50	5	15,013	0.03%
2018/09/27	10	79.59	8	78.84	77.70	2	15,134	0.01%
2018/09/26	13	81.08	13	81.00	80.30	0	15,307	0.00%
2018/09/25	15	79.81	12	80.27	79.60	3	15,622	0.02%
2018/09/21	6	79.17	13	79.15	79.90	-7	15,790	-0.04%
2018/09/20	14	78.49	11	78.46	77.40	3	15,855	0.02%
2018/09/19	9	80.31	3	79.13	78.00	6	15,957	0.04%
2018/09/18	37	80.62	5	81.44	80.30	32	15,856	0.20%
2018/09/17	6	83.70	21	84.10	83.60	-15	15,751	-0.10%
2018/09/14	28	83.88	36.3	83.80	84.40	-8.3	15,694	-0.05%
2018/09/13	14	83.24	13	82.32	80.50	1	15,481	0.01%
2018/09/12	26	82.14	20	82.50	81.80	6	15,370	0.04%
2018/09/11	10	89.05	11	88.09	86.60	-1	15,159	-0.01%
2018/09/10	20	88.16	23	88.70	88.40	-3	15,010	-0.02%
2018/09/07	30	87.39	49	89.68	88.60	-19	14,819	-0.13%
2018/09/06	16	92.51	11	92.25	91.00	5	14,583	0.03%
2018/09/05	9	94.78	14	95.27	93.50	-5	14,461	-0.03%
2018/09/04	23	92.17	30	92.79	93.50	-7	14,730	-0.05%
2018/09/03	32	92.12	20	89.50	90.80	12	14,981	0.08%
2018/08/31	4	97.68	4	97.90	97.50	0	15,276	0.00%
2018/08/30	37.1	99.12	33	97.88	98.80	4.1	15,272	0.03%
2018/08/29	10	96.99	17	97.42	97.20	-7	15,241	-0.05%
2018/08/28	41	98.03	39	97.01	96.00	2	15,145	0.01%
2018/08/27	27	91.44	64	92.96	95.80	-37	14,889	-0.25%
2018/08/24	17	87.37	15	87.09	87.10	2	14,728	0.01%
2018/08/23	23	88.24	19	86.61	85.00	4	14,686	0.03%
2018/08/22	19	92.26	6	92.10	91.80	13	14,458	0.09%
2018/08/21	18	94.66	17	94.82	94.50	1	14,496	0.01%
2018/08/20	11	94.36	22	94.61	96.00	-11	14,706	-0.07%
2018/08/17	50	97.25	53	98.05	93.20	-3	14,600	-0.02%
2018/08/16	49	99.17	37	98.44	96.50	12	14,343	0.08%
2018/08/15	26	94.60	27	94.70	93.70	-1	14,006	-0.01%
2018/08/14	41	95.76	33	97.43	99.10	8	13,826	0.06%
2018/08/13	28	96.18	25	97.56	91.40	3	13,564	0.02%
2018/08/10	52	106.34	37	105.84	101.50	15	13,345	0.11%
2018/08/09	33	111.42	32	111.28	111.00	1	13,078	0.01%
2018/08/08	64	115.90	58	114.91	111.00	6	12,792	0.05%
2018/08/07	37	110.74	92	112.20	116.50	-55	12,515	-0.44%
2018/08/06	56	108.82	22	109.14	106.00	34	12,378	0.27%
2018/08/03	85	105.54	78	106.65	108.50	7	12,942	0.05%
2018/08/02	39	105.08	36	105.21	104.50	3	13,054	0.02%
2018/08/01	43	113.79	52	114.15	112.00	-9	13,076	-0.07%
2018/07/31	71	113.73	59	113.89	113.50	12	13,251	0.09%
2018/07/30	44	115.40	21	118.88	112.50	23	13,021	0.18%
2018/07/27	36	126.31	30	126.33	125.00	6	13,037	0.05%
2018/07/26	50	120.87	60	122.28	125.00	-10	12,983	-0.08%
2018/07/25	27	114.02	22	114.70	116.00	5	12,712	0.04%
2018/07/24	66	113.34	64	114.19	114.50	2	12,613	0.02%
2018/07/23	54	106.91	60	107.32	112.00	-6	12,326	-0.05%
2018/07/20	19	110.89	18	110.89	102.00	1	11,957	0.01%
2018/07/19	19	113.13	24	113.67	113.00	-5	11,726	-0.04%
2018/07/18	40	118.96	59	121.66	114.50	-19	11,576	-0.16%
2018/07/17	34	126.28	23	126.65	126.00	11	11,432	0.10%
2018/07/16	49	133.77	12	134.17	129.00	37	11,294	0.33%
2018/07/13	35	141.13	45	142.79	137.00	-10	11,314	-0.09%
2018/07/12	16	134.03	35	135.26	141.50	-19	11,102	-0.17%
2018/07/11	36	131.06	9	130.44	129.00	27	11,253	0.24%
2018/07/10	20	130.83	27	132.46	137.00	-7	11,309	-0.06%
2018/07/09	30	129.80	74	131.38	127.00	-44	11,156	-0.39%
2018/07/06	44	128.64	87	126.26	124.00	-43	11,024	-0.39%
2018/07/05	29	135.00	17	133.82	127.00	12	10,757	0.11%
2018/07/04	46	133.09	48	132.46	135.50	-2	10,634	-0.02%
2018/07/03	48	134.99	71	133.97	135.00	-23	10,392	-0.22%
2018/07/02	41	124.24	41	127.41	130.00	0	9,974	0.00%
2018/06/29	24	120.00	25	118.98	118.50	-1	9,761	-0.01%
2018/06/28	29	116.60	40	116.55	113.50	-11	9,638	-0.11%
2018/06/27	13	112.92	0	0.00	113.50	13	9,556	0.14%
2018/06/26	7	102.00	1	107.00	108.50	6	9,576	0.06%
2018/06/25	0	0.00	1	103.50	103.50	-1	9,658	-0.01%
2018/06/22	1	100.50	0	0.00	99.00	1	9,813	0.01%
2018/06/21	1	99.70	1	98.30	98.40	0	9,867	0.00%
2018/06/20	5	97.70	5	102.58	98.00	0	10,072	0.00%
2018/06/15	5	112.00	5	106.50	111.00	0	10,374	0.00%
2018/06/14	1	108.00	4	104.00	111.50	-3	10,494	-0.03%
2018/06/13	12	106.00	4	106.00	106.00	8	10,469	0.08%
2018/06/12	58	121.59	33	121.82	117.50	25	10,462	0.24%
2018/06/11	40	115.60	82	118.79	121.50	-42	10,078	-0.42%
2018/06/08	31	105.71	46	108.35	110.50	-15	9,620	-0.16%
2018/06/07	5	97.60	23	99.59	100.50	-18	9,151	-0.20%
2018/06/06	23	87.73	37	90.46	91.40	-14	9,048	-0.15%
2018/06/05	29	84.92	20	82.95	83.10	9	8,885	0.10%
2018/06/04	23	83.46	19	83.81	83.80	4	8,791	0.05%
2018/06/01	15	81.31	22	81.64	81.60	-7	8,678	-0.08%
2018/05/31	66	82.62	44	81.53	80.50	22	8,610	0.26%
2018/05/30	40	84.09	11	83.61	82.90	29	8,463	0.34%
2018/05/29	72	88.42	30	89.03	87.50	42	8,294	0.51%
2018/05/28	90	85.39	81	87.34	88.30	9	8,104	0.11%
2018/05/25	20	81.74	32	81.93	83.20	-12	7,759	-0.15%
2018/05/24	11	77.08	13	77.32	77.80	-2	7,697	-0.03%
2018/05/23	30	76.44	6	74.70	76.00	24	7,684	0.31%
2018/05/22	17	80.37	39	80.42	81.00	-22	7,632	-0.29%
2018/05/21	34	73.36	17	76.47	79.20	17	7,568	0.22%
2018/05/18	13	72.64	6	71.72	72.00	7	7,525	0.09%
2018/05/17	10.5	73.01	11	74.00	71.60	-0.6	7,472	-0.01%
2018/05/16	12	80.61	1	79.90	79.50	11	7,454	0.15%
2018/05/15	33	81.82	28	84.38	83.00	5	7,414	0.07%
2018/05/14	23	81.56	32	82.68	82.50	-9	7,340	-0.12%
2018/05/11	154	83.19	130.4	84.94	78.10	23.6	7,240	0.33%	大買/大賣/
2018/05/10	81	79.14	89	80.48	81.90	-8	6,556	-0.12%
2018/05/09	44	71.03	40	70.68	74.50	4	6,089	0.07%
2018/05/08	51	66.60	59	67.16	67.80	-8	5,792	-0.14%
2018/05/07	33	61.49	38	62.41	64.90	-5	5,424	-0.09%
2018/05/04	35	59.65	59	59.71	59.00	-24	5,194	-0.46%
2018/05/03	26	56.43	14	57.00	58.30	12	5,012	0.24%
2018/05/02	25	56.57	29	56.33	58.10	-4	4,902	-0.08%
2018/04/30	25	53.02	10	53.17	53.10	15	4,896	0.31%
2018/04/27	33	54.08	21	54.43	55.60	12	4,914	0.24%
2018/04/26	12	52.98	17	53.08	51.00	-5	4,957	-0.10%
2018/04/25	14	52.51	22	52.40	52.40	-8	4,934	-0.16%
2018/04/24	33	54.84	39	54.36	53.80	-6	4,885	-0.12%
2018/04/23	42	58.79	5	58.62	58.00	37	4,803	0.77%
2018/04/20	23	58.34	5	57.46	57.10	18	4,745	0.38%
2018/04/19	43	60.53	49	60.71	58.60	-6	4,687	-0.13%
2018/04/18	9	56.79	9	56.84	57.80	0	4,472	0.00%
2018/04/17	46	58.24	47	58.47	56.70	-1	4,396	-0.02%
2018/04/16	42	56.20	79.7	56.53	58.00	-37.7	4,006	-0.94%
2018/04/13	31	53.39	6	54.22	52.80	25	3,838	0.65%
2018/04/12	16	53.33	8	54.15	52.80	8	3,967	0.20%
2018/04/11	22	54.45	17	53.26	52.50	5	4,005	0.12%
2018/04/10	33	54.53	33	54.57	53.40	0	4,108	0.00%
2018/04/09	3	51.43	4	51.40	51.00	-1	4,150	-0.02%
2018/04/03	2	50.40	0	0.00	52.00	2	4,158	0.05%
2018/04/02	8	51.04	3	51.20	51.20	5	4,176	0.12%
2018/03/31	13	51.35	1	51.50	51.00	12	4,171	0.29%
2018/03/30	25	53.07	14	54.31	51.60	11	4,201	0.26%
2018/03/29	7.1	52.78	1	53.00	52.80	6.1	4,121	0.15%
2018/03/28	12	53.31	14	53.36	52.80	-2	4,244	-0.05%
2018/03/27	14	53.01	30	52.81	54.70	-16	4,394	-0.36%
2018/03/26	16	50.73	8	50.63	50.00	8	4,284	0.19%
2018/03/23	74	49.71	65	50.43	50.40	9	4,280	0.21%
2018/03/22	27	50.49	36	51.97	51.00	-9	4,205	-0.21%
2018/03/21	12	47.13	39	47.42	48.10	-27	4,166	-0.65%
2018/03/20	30	46.63	29	46.45	45.05	1	4,033	0.02%
2018/03/19	0	0.00	1	44.40	44.90	-1	3,944	-0.03%
2018/03/16	1	44.85	3	44.65	44.30	-2	3,940	-0.05%
2018/03/15	9	45.12	29	44.34	45.50	-20	3,915	-0.51%
2018/03/14	7	42.82	0	0.00	42.75	7	3,848	0.18%
2018/03/12	1	42.85	1	43.40	42.70	0	3,876	0.00%
2018/03/09	2	42.75	0	0.00	42.50	2	3,900	0.05%
2018/03/08	2	42.80	1	43.20	43.20	1	3,919	0.03%
2018/03/07	2	43.10	2	42.75	42.70	0	3,925	0.00%
2018/03/06	2	43.33	2	43.15	42.75	0	3,992	0.00%
2018/03/05	5	44.81	2	45.25	43.65	3	4,016	0.07%
2018/03/02	0	0.00	1	43.70	43.65	-1	4,049	-0.02%
2018/02/27	4	42.71	11	43.18	42.90	-7	4,388	-0.16%
2018/02/26	15	43.61	17	43.36	43.50	-2	4,529	-0.04%
2018/02/23	4	44.23	6	44.53	43.15	-2	4,519	-0.04%
2018/02/22	4	43.45	1	44.25	43.85	3	4,563	0.07%
2018/02/21	13	42.88	3	43.85	44.00	10	4,575	0.22%
2018/02/12	22	41.06	25	41.96	42.00	-3	4,573	-0.07%
2018/02/09	1	39.30	12	39.65	40.50	-11	4,606	-0.24%
2018/02/08	5	40.70	4	42.04	41.60	1	4,675	0.02%
2018/02/07	4	42.70	4	43.15	42.00	0	4,637	0.00%
2018/02/06	27	41.88	2	40.35	40.30	25	4,610	0.54%
2018/02/05	8	43.63	1	43.00	44.70	7	4,547	0.15%
2018/02/02	13	45.23	27	45.34	45.10	-14	4,535	-0.31%
2018/02/01	0	0.00	2	44.65	44.30	-2	4,498	-0.04%
2018/01/31	2	43.10	2	44.40	44.00	0	4,489	0.00%
2018/01/30	12	44.00	8	44.46	43.90	4	4,491	0.09%
2018/01/29	2	43.85	4	44.51	44.95	-2	4,479	-0.04%
2018/01/26	6	43.78	0	0.00	43.30	6	4,482	0.13%
2018/01/25	13	45.44	3.1	45.58	44.30	10	4,479	0.22%
2018/01/24	12	45.74	39	46.31	45.75	-27	4,462	-0.61%
2018/01/23	8	44.75	31	45.15	44.95	-23	4,327	-0.53%
2018/01/22	6	43.50	14	45.11	45.95	-8	4,281	-0.19%
2018/01/19	1	41.45	38	42.71	43.80	-37	4,164	-0.89%
2018/01/18	5	41.58	4	41.66	41.60	1	4,152	0.02%
2018/01/17	26	41.51	1	41.65	41.45	25	4,178	0.60%
2018/01/16	10	42.27	11	42.62	42.40	-1	4,167	-0.02%
2018/01/15	15	41.47	2.1	43.11	41.35	12.9	4,170	0.31%
2018/01/12	3	42.48	3	42.33	42.40	0	4,154	0.00%
2018/01/11	9	43.12	9	43.03	42.50	0	4,154	0.00%
2018/01/10	20	42.60	4	42.85	42.95	16	4,151	0.39%
2018/01/09	30	42.85	27	42.98	43.80	3	4,210	0.07%
2018/01/08	80.1	45.04	95	45.05	44.70	-14.9	4,152	-0.36%
2018/01/05	4	41.50	8	42.33	43.40	-4	4,013	-0.10%
2018/01/04	29	41.95	16	41.53	41.55	13	3,936	0.33%
2018/01/03	4	40.59	23	40.25	40.85	-19	3,841	-0.49%
2018/01/02	2	38.18	2	38.58	38.65	0	3,734	0.00%