信昌電 (6173)-富邦-仁愛券商分點個股進出

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
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:35(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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	42.90	0	0.00	42.95	0.1	650	0.02%
2024/04/18	5	43.60	1	43.90	43.85	4	645	0.62%
2024/04/17	0	0.00	1	43.95	43.70	-1	645	-0.15%
2024/04/16	7.1	43.51	2	43.40	43.40	5.1	645	0.79%
2024/04/11	0	0.00	2	46.15	45.95	-2	649	-0.31%
2024/04/10	0	0.00	0	47.20	46.60	0	650	0.00%
2024/04/09	0.1	47.20	0	0.00	47.10	0.1	653	0.02%
2024/04/08	3.1	47.51	3	47.20	47.20	0.1	648	0.02%
2024/04/03	2	46.63	1	46.60	46.65	1	628	0.16%
2024/04/02	2	47.58	1	47.35	47.30	1	628	0.16%
2024/04/01	22	46.76	32	47.28	47.75	-10	612	-1.63%
2024/03/29	13	46.26	0	0.00	45.40	13	559	2.32%
2024/03/28	10	45.30	0	0.00	45.30	10	549	1.82%
2024/03/26	1	45.00	3	44.75	44.85	-2	548	-0.36%
2024/03/25	3	45.65	10	45.47	45.50	-7	549	-1.27%
2024/03/20	0	45.35	0	0.00	45.10	0	610	0.00%
2024/03/15	0	0.00	1	44.55	44.15	-1	655	-0.15%
2024/03/13	0	0.00	0.3	44.95	44.45	-0.3	676	-0.04%
2024/03/12	1	45.40	0.1	45.20	45.30	0.9	702	0.14%
2024/03/11	4	44.80	0	0.00	44.80	4	716	0.56%
2024/03/08	10	44.48	10	44.48	44.65	0	736	0.00%
2024/03/07	2	45.55	0	0.00	45.40	2	765	0.26%
2024/03/04	0	0.00	2	46.10	46.00	-2	1,126	-0.18%
2024/03/01	0	0.00	1	46.60	46.50	-1	1,243	-0.08%
2024/02/29	2	46.70	0	0.00	46.70	2	1,283	0.16%
2024/02/27	0	0.00	5	45.32	45.35	-5	1,365	-0.37%
2024/02/26	0	0.00	1	45.35	45.70	-1	1,368	-0.07%
2024/02/23	2	45.85	0	0.00	45.70	2	1,373	0.15%
2024/02/22	0	0.00	1	46.20	46.60	-1	1,372	-0.07%
2024/02/21	10	46.50	0	0.00	46.30	10	1,374	0.73%
2024/02/20	6	46.55	0	0.00	46.40	6	1,375	0.44%
2024/02/16	1	46.55	0	0.00	46.50	1	1,371	0.07%
2024/02/15	0	0.00	0	45.40	45.75	0	1,375	0.00%
2024/01/30	1	46.05	0	0.00	46.05	1	1,435	0.07%
2024/01/29	0	0.00	2	46.08	46.15	-2	1,459	-0.14%
2024/01/26	1	45.80	0	0.00	45.70	1	1,504	0.07%
2024/01/25	0	0.00	1	46.80	46.50	-1	1,555	-0.06%
2024/01/24	8	47.72	1	47.10	47.10	7	1,626	0.43%
2024/01/23	0	0.00	2.1	47.16	47.30	-2.1	1,617	-0.13%
2024/01/22	2	46.70	10	46.70	46.45	-8	1,610	-0.50%
2024/01/19	10	47.00	1	47.00	46.85	9	1,606	0.56%
2024/01/18	6	46.36	3	46.92	47.60	3	1,585	0.19%
2024/01/17	11.3	47.82	8	47.69	46.50	3.3	1,555	0.21%
2024/01/16	1	45.70	1	45.95	45.80	0	1,519	0.00%
2024/01/15	1	46.45	0	0.00	46.70	1	1,518	0.07%
2024/01/09	2	45.50	0	0.00	45.85	2	1,522	0.13%
2024/01/05	5	46.70	2	46.80	46.75	3	1,508	0.20%
2024/01/04	1	47.00	0	0.00	46.90	1	1,513	0.07%
2024/01/03	13	47.67	2	47.75	47.60	11	1,511	0.73%
2024/01/02	4	48.60	0	0.00	48.60	4	1,503	0.27%
2023/12/29	6	48.78	0	0.00	48.75	6	1,502	0.40%
2023/12/27	1	49.00	0	0.00	49.05	1	1,500	0.07%
2023/12/26	1	48.85	1	48.95	48.95	0	1,500	0.00%
2023/12/22	1	49.30	0	0.00	48.90	1	1,501	0.07%
2023/12/20	2	49.40	5	49.40	49.45	-3	1,499	-0.20%
2023/12/19	7	49.16	4	49.66	49.45	3	1,497	0.20%
2023/12/18	2	51.20	12	50.65	50.60	-10	1,478	-0.68%
2023/12/15	5	52.18	3	52.20	52.00	2	1,487	0.13%
2023/12/14	16.1	52.46	8	52.54	52.60	8.1	1,471	0.55%
2023/12/13	2	50.85	1	50.80	50.80	1	1,446	0.07%
2023/12/12	27	51.27	0	0.00	50.80	27	1,445	1.87%
2023/12/11	0	0.00	6	52.17	51.80	-6	1,438	-0.42%
2023/12/08	9	51.50	3	52.20	51.70	6	1,428	0.42%
2023/12/07	6	52.73	7	53.07	51.90	-1	1,423	-0.07%
2023/12/06	1.1	51.90	0	52.10	51.90	1	1,407	0.07%
2023/12/05	2	52.55	6	52.25	52.10	-4	1,405	-0.28%
2023/12/04	10.1	53.51	1	54.10	53.00	9.1	1,415	0.64%
2023/12/01	8	54.35	6	54.45	54.60	2	1,404	0.14%
2023/11/30	24	54.68	24	54.68	54.50	0	1,446	0.00%
2023/11/29	34	54.71	74.1	54.76	54.80	-40.1	1,577	-2.54%
2023/11/28	28	52.16	23.2	51.40	52.50	4.9	1,449	0.33%
2023/11/27	1	48.40	8	49.31	49.00	-7	1,337	-0.52%
2023/11/24	23	49.49	37	49.45	48.55	-14	1,305	-1.07%
2023/11/23	1	47.15	2	47.18	46.90	-1	1,220	-0.08%
2023/11/22	3	46.63	3	46.98	47.15	0	1,265	0.00%
2023/11/21	0	0.00	2	46.80	46.70	-2	1,290	-0.15%
2023/11/20	2	45.90	0	0.00	46.10	2	1,291	0.15%
2023/11/17	1	46.05	11	45.99	46.05	-10	1,293	-0.77%
2023/11/16	1	45.80	0.2	45.97	45.75	0.8	1,299	0.06%
2023/11/14	14	45.33	1	45.20	45.35	13	1,317	0.99%
2023/11/13	1	45.95	1	46.25	45.75	0	1,326	0.00%
2023/11/10	1	46.30	1	46.30	46.35	0	1,326	0.00%
2023/11/09	5	47.68	2	47.75	47.30	3	1,330	0.23%
2023/11/08	7	48.71	1	48.45	48.30	6	1,325	0.45%
2023/11/07	5	48.70	4	49.01	48.05	1	1,311	0.08%
2023/11/06	9	48.29	9	48.49	48.40	0	1,283	0.00%
2023/11/03	3.1	48.14	19	47.91	48.10	-15.9	1,258	-1.26%
2023/11/02	13	47.36	10	46.98	46.85	3	1,214	0.25%
2023/11/01	19	46.27	5	47.30	45.75	14	1,159	1.21%
2023/10/31	1	45.20	0	0.00	44.45	1	1,083	0.09%
2023/10/30	0	0.00	1	45.00	45.00	-1	1,085	-0.09%
2023/10/27	0	0.00	2	44.88	44.95	-2	1,083	-0.18%
2023/10/26	13	44.35	0	0.00	44.20	13	1,088	1.19%
2023/10/25	1	45.70	0	0.00	45.35	1	1,090	0.09%
2023/10/20	0	0.00	1	43.20	43.50	-1	1,092	-0.09%
2023/10/19	0	0.00	1	44.00	44.25	-1	1,099	-0.09%
2023/10/18	1	44.50	0	0.00	43.60	1	1,101	0.09%
2023/10/12	0	0.00	1	45.05	45.50	-1	1,132	-0.09%
2023/10/11	1	44.50	1	44.15	44.00	0	1,129	0.00%
2023/10/06	3	44.85	2	44.63	44.60	1	1,134	0.09%
2023/10/04	2	44.53	1	44.80	45.00	1	1,142	0.09%
2023/10/03	2	45.80	1	45.65	45.65	1	1,147	0.09%
2023/10/02	1	45.85	1	46.25	46.30	0	1,151	0.00%
2023/09/28	0	0.00	3	45.60	45.75	-3	1,156	-0.26%
2023/09/27	1	45.55	0	0.00	45.55	1	1,186	0.08%
2023/09/26	4	46.39	0	0.00	45.55	4	1,188	0.34%
2023/09/22	0	0.00	1	46.45	46.45	-1	1,185	-0.08%
2023/09/21	3	45.50	7	45.70	45.60	-4	1,187	-0.34%
2023/09/20	4	47.78	1	48.40	46.65	3	1,178	0.25%
2023/09/19	4.1	49.24	2	49.20	48.50	2.1	1,160	0.18%
2023/09/18	1	49.80	0	0.00	50.10	1	1,146	0.09%
2023/09/15	1	49.55	0	0.00	49.15	1	1,141	0.09%
2023/09/14	1	49.15	2	49.33	49.35	-1	1,138	-0.09%
2023/09/13	1	48.65	3	49.00	48.70	-2	1,137	-0.18%
2023/09/12	0	0.00	1	48.75	48.70	-1	1,173	-0.09%
2023/09/11	1	50.00	12	49.25	48.10	-11	1,207	-0.91%
2023/09/08	1.1	49.53	2.2	49.77	49.75	-1.1	1,202	-0.09%
2023/09/07	5	50.54	10	50.15	50.20	-5	1,190	-0.42%
2023/09/06	2.1	51.61	0	0.00	51.10	2.1	1,165	0.18%
2023/09/05	6	52.45	11.6	52.22	52.10	-5.6	1,139	-0.49%
2023/09/04	31.7	52.63	14	53.85	51.80	17.7	1,068	1.66%
2023/09/01	11	50.92	36	50.95	51.10	-25	852	-2.93%
2023/08/30	11	46.80	8	46.60	46.50	3	726	0.41%
2023/08/28	0	0.00	5	47.32	45.55	-5	721	-0.69%
2023/08/25	1	44.60	2	45.28	45.05	-1	673	-0.15%
2023/08/24	0	0.00	1	43.75	43.75	-1	644	-0.16%
2023/08/23	0	0.00	2	44.00	44.30	-2	644	-0.31%
2023/08/22	0	0.00	1	43.55	43.80	-1	642	-0.16%
2023/08/18	0	0.00	2	43.65	43.85	-2	634	-0.32%
2023/08/17	2	43.80	8	43.79	43.70	-6	623	-0.96%
2023/08/15	0	0.00	5	42.28	42.25	-5	621	-0.80%
2023/08/14	5	41.55	0	0.00	41.40	5	626	0.80%
2023/08/11	0	0.00	2	41.20	41.40	-2	627	-0.32%
2023/08/04	0	0.00	3	40.27	40.25	-3	667	-0.45%
2023/07/31	4.1	40.97	0	0.00	40.50	4.1	855	0.48%
2023/07/28	0	40.85	1	40.85	40.80	-1	849	-0.11%
2023/07/27	0	40.30	0	0.00	40.25	0	846	0.00%
2023/07/26	2.1	39.54	1	39.80	39.60	1.1	843	0.14%
2023/07/25	0.1	40.11	2	40.21	40.20	-1.9	837	-0.23%
2023/07/24	2.1	39.87	0.2	40.10	39.90	1.9	833	0.23%
2023/07/21	0	0.00	1	41.20	41.30	-1	823	-0.12%
2023/07/20	0.1	41.95	0	0.00	41.90	0.1	823	0.01%
2023/07/19	3.1	42.94	0	0.00	42.20	3.1	819	0.38%
2023/07/18	1	44.75	0	0.00	43.75	1	809	0.12%
2023/07/17	2	44.60	0	0.00	44.50	2	799	0.25%
2023/07/13	2	43.63	0	0.00	43.15	2	790	0.25%
2023/07/12	0	44.10	0	0.00	43.60	0	782	0.01%
2023/07/10	0	0.00	2	44.75	44.20	-2	803	-0.25%
2023/07/06	1.1	44.60	2	44.20	44.25	-0.9	810	-0.11%
2023/07/05	3	44.50	3	44.18	44.30	0	823	0.00%
2023/07/04	2	43.85	0	0.00	43.85	2	793	0.25%
2023/07/03	1	43.30	1	43.30	43.30	0	788	0.00%
2023/06/29	0.3	43.40	0	0.00	43.40	0.3	790	0.04%
2023/06/28	2	42.60	1	42.45	42.40	1	783	0.13%
2023/06/26	0.1	43.30	0	0.00	42.95	0.1	783	0.02%
2023/06/21	0.3	43.60	0	0.00	43.50	0.3	784	0.03%
2023/06/16	1	43.95	1	44.00	43.95	0	773	0.00%
2023/06/15	3	44.60	4.2	44.29	44.85	-1.2	731	-0.16%
2023/06/14	0	0.00	1	43.10	43.05	-1	690	-0.14%
2023/06/12	2.1	41.53	1	41.60	41.55	1.1	685	0.15%
2023/06/09	1	42.65	0	0.00	42.30	1	681	0.15%
2023/06/08	4	42.05	0	0.00	42.15	4	683	0.59%
2023/06/07	22	43.21	1	42.95	43.25	21	694	3.02%
2023/06/06	2.2	43.78	0	0.00	42.90	2.2	693	0.32%
2023/06/05	1.1	44.20	1	44.45	44.00	0.1	692	0.02%
2023/06/02	1	43.65	9	43.78	44.00	-8	679	-1.18%
2023/06/01	0	0.00	4.3	43.07	43.00	-4.3	670	-0.65%
2023/05/31	0	42.90	3	43.15	42.80	-3	678	-0.44%
2023/05/30	0.1	42.67	0	0.00	42.60	0.1	675	0.02%
2023/05/29	0.1	42.82	3	43.37	43.30	-2.9	677	-0.43%
2023/05/26	2	42.55	0	0.00	42.50	2	686	0.30%
2023/05/25	2	42.90	0	0.00	42.90	2	692	0.29%
2023/05/24	0	0.00	1	43.10	43.20	-1	696	-0.14%
2023/05/23	2	43.15	0	0.00	43.05	2	703	0.28%
2023/05/22	0	0.00	2	42.83	43.20	-2	718	-0.28%
2023/05/19	0	0.00	5	42.69	42.55	-5	771	-0.65%
2023/05/17	0	0.00	1	41.90	42.05	-1	795	-0.13%
2023/05/12	1	41.50	0	0.00	41.60	1	786	0.13%
2023/05/11	0.1	41.20	0	0.00	41.10	0.1	780	0.01%
2023/05/10	0	0.00	3	42.80	42.60	-3	767	-0.39%
2023/05/09	1	43.00	0.2	43.15	42.45	0.8	755	0.11%
2023/05/08	20	43.89	18	43.83	43.50	2	725	0.28%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/05/04	0	0.00	1	38.25	38.20	-1	609	-0.16%
2023/05/03	0.1	38.86	10	38.15	38.10	-9.9	634	-1.57%
2023/05/02	0	38.60	0	0.00	38.70	0	640	0.00%
2023/04/28	2	38.73	1	38.95	38.80	1	642	0.16%
2023/04/27	0	0.00	1	38.55	38.45	-1	642	-0.16%
2023/04/26	0	38.55	1	38.25	38.20	-1	641	-0.15%
2023/04/25	3.1	38.64	0	0.00	38.05	3.1	640	0.48%
2023/04/24	1	39.00	1	39.50	39.15	0	636	0.00%
2023/04/21	2	39.33	3	39.23	39.05	-1	636	-0.16%
2023/04/20	0	0.00	1	40.40	40.05	-1	630	-0.16%
2023/04/19	2	40.75	5	40.58	40.40	-3	630	-0.48%
2023/04/17	1	41.55	0	0.00	41.20	1	625	0.16%
2023/04/14	1.3	42.13	3	41.97	41.65	-1.8	622	-0.28%
2023/04/13	3.1	42.22	2	41.70	41.25	1.1	614	0.18%
2023/04/12	0	0.00	2	41.88	41.85	-2	589	-0.34%
2023/04/11	0	0.00	1	40.95	40.90	-1	571	-0.17%
2023/04/10	4	40.93	3.1	40.92	40.35	0.9	567	0.16%
2023/04/06	0.1	39.00	0	0.00	39.20	0.1	541	0.02%
2023/03/31	1	39.40	0	0.00	39.45	1	540	0.18%
2023/03/30	0	39.45	0	0.00	38.70	0	536	0.01%
2023/03/29	1	38.50	0	0.00	38.30	1	544	0.18%
2023/03/28	1.1	38.60	1	38.35	38.35	0.1	545	0.02%
2023/03/27	0.1	39.20	0	0.00	39.30	0.1	543	0.02%
2023/03/23	0	0.00	1	39.30	39.35	-1	544	-0.18%
2023/03/20	2	38.95	1	38.85	38.85	1	548	0.18%
2023/03/17	1	38.30	0	0.00	39.35	1	548	0.18%
2023/03/16	0.2	38.53	0	0.00	38.10	0.2	554	0.04%
2023/03/14	0.1	39.10	0	0.00	38.95	0.1	556	0.01%
2023/03/13	0.2	39.30	0	0.00	39.50	0.2	555	0.04%
2023/03/10	2.1	40.79	1	39.50	39.50	1.1	553	0.20%
2023/03/09	1.2	41.72	0	0.00	41.70	1.2	542	0.21%
2023/03/08	2	42.23	1	42.60	42.15	1	537	0.19%
2023/03/07	1	42.25	0	0.00	42.15	1	531	0.20%
2023/03/06	0	0.00	3	42.30	42.50	-3	526	-0.57%
2023/03/03	1	41.55	0	0.00	41.50	1	517	0.19%
2023/03/02	1	41.60	1	41.85	41.75	0	504	0.00%
2023/03/01	1.2	42.51	0	0.00	42.05	1.2	503	0.23%
2023/02/24	2.1	42.85	4	43.00	42.85	-1.9	498	-0.38%
2023/02/23	0.1	42.55	1	42.80	42.90	-0.9	483	-0.19%
2023/02/22	1	42.20	1	42.75	42.55	0	473	0.00%
2023/02/21	1	42.80	2	43.13	43.05	-1	469	-0.21%
2023/02/20	2	42.83	1	43.05	43.05	1	457	0.22%
2023/02/17	6	41.51	99.1	42.55	43.00	-93.1	439	-21.19%
2023/02/16	14	41.06	49.4	40.89	41.05	-35.4	379	-9.34%
2023/02/15	15	38.27	0	0.00	38.30	15	331	4.53%
2023/02/14	29	38.92	0	0.00	39.00	29	329	8.81%
2023/02/13	0	0.00	3	37.50	37.65	-3	324	-0.92%
2023/02/10	12	37.88	0	0.00	37.35	12	329	3.64%
2023/02/09	36	38.23	8	38.25	38.25	28	329	8.49%
2023/02/08	18	38.52	1	38.60	38.55	17	328	5.18%
2023/02/06	5	38.28	0	0.00	38.30	5	336	1.49%
2023/02/03	0	0.00	6	39.30	39.05	-6	337	-1.78%
2023/02/02	15.2	38.50	0	0.00	38.90	15.2	331	4.59%
2023/02/01	11	38.00	3	37.57	38.40	8	311	2.57%
2023/01/31	3	35.55	4	35.13	36.30	-1	288	-0.35%
2023/01/16	0	34.25	0	0.00	34.15	0	279	0.01%
2023/01/13	0	34.59	0	0.00	34.25	0	279	0.01%
2023/01/12	6.1	35.00	5	35.00	34.90	1.1	279	0.38%
2023/01/09	0	0.00	4	35.13	35.20	-4	285	-1.40%
2023/01/06	4	34.45	0	0.00	34.70	4	287	1.39%
2023/01/05	0	0.00	16	34.43	34.10	-16	289	-5.53%
2023/01/04	0	0.00	15	34.50	34.40	-15	290	-5.17%
2022/12/28	0	0.00	8	34.01	33.90	-8	292	-2.73%
2022/12/19	0	0.00	10	35.10	35.05	-10	296	-3.37%
2022/12/06	4	36.28	0	0.00	35.70	4	278	1.44%
2022/12/05	0	0.00	4	37.58	37.35	-4	280	-1.43%
2022/12/02	4	36.96	0	0.00	37.05	4	279	1.43%
2022/12/01	32	36.75	0	0.00	36.80	32	276	11.57%
2022/11/25	0	0.00	0.1	35.20	34.60	-0.1	275	-0.04%
2022/11/22	1	35.45	0	0.00	35.45	1	276	0.36%
2022/11/18	0	0.00	1	34.95	34.65	-1	278	-0.36%
2022/11/15	1	34.80	0	0.00	34.80	1	271	0.37%
2022/11/11	1	34.60	0	0.00	33.80	1	274	0.36%
2022/11/09	8	33.45	1	34.00	34.00	7	282	2.48%
2022/11/08	0.1	33.60	0	0.00	33.30	0.1	279	0.04%
2022/11/07	0	0.00	3	33.30	33.95	-3	277	-1.08%
2022/11/04	1	32.45	0	0.00	32.80	1	274	0.36%
2022/11/01	0	0.00	2	31.25	31.45	-2	259	-0.77%
2022/10/31	2	31.85	2	30.95	31.00	0	250	0.00%
2022/10/28	2	30.98	0	0.00	30.70	2	238	0.84%
2022/10/25	0	0.00	4	31.43	31.00	-4	239	-1.67%
2022/10/19	1	32.10	0	0.00	32.20	1	237	0.42%
2022/10/12	0	0.00	1	33.30	33.85	-1	232	-0.43%
2022/10/11	1	34.50	1	34.60	34.45	0	234	0.00%
2022/10/07	0	36.40	0	0.00	36.10	0	237	0.01%
2022/10/05	0.1	37.11	0	0.00	36.55	0.1	250	0.03%
2022/10/03	0.1	35.75	0	0.00	36.00	0.1	267	0.04%
2022/09/29	6	35.63	0	0.00	36.30	6	273	2.19%
2022/09/28	0	36.83	0	0.00	35.35	0	274	0.01%
2022/09/26	1.2	37.92	0	0.00	37.55	1.2	281	0.41%
2022/09/23	0.1	39.10	0	0.00	39.10	0.1	288	0.03%
2022/09/21	2	39.55	0	0.00	39.30	2	292	0.68%
2022/09/20	0	0.00	1	40.20	40.05	-1	292	-0.34%
2022/09/15	1	42.25	1	41.80	41.45	0	296	0.00%
2022/09/14	0	0.00	1	41.90	41.80	-1	296	-0.34%
2022/09/12	0	0.00	0.1	41.24	41.50	-0.1	299	-0.03%
2022/09/06	0.1	39.30	0	0.00	39.15	0.1	302	0.03%
2022/09/01	1	40.50	0	0.00	40.90	1	309	0.32%
2022/08/31	2	41.40	0	0.00	41.45	2	308	0.65%
2022/08/26	5	41.80	0	0.00	41.40	5	308	1.62%
2022/08/25	0.1	40.70	0	0.00	40.90	0.1	304	0.03%
2022/08/23	0.2	40.00	5	40.05	40.45	-4.8	306	-1.57%
2022/08/18	1	41.25	0	0.00	41.50	1	302	0.33%
2022/08/16	0	0.00	1	40.20	40.35	-1	295	-0.34%
2022/08/15	1	39.75	0	0.00	39.50	1	289	0.35%
2022/08/12	0	0.00	0.1	39.40	39.50	-0.1	286	-0.03%
2022/08/10	0	0.00	1	38.80	38.70	-1	282	-0.35%
2022/08/09	0.1	38.15	0	0.00	37.95	0.1	284	0.04%
2022/08/05	0	0.00	1	37.90	38.20	-1	288	-0.35%
2022/08/02	1	38.80	0	0.00	38.45	1	292	0.34%
2022/07/20	1	39.70	0	0.00	39.50	1	307	0.33%
2022/07/12	1	35.65	1	36.75	36.35	0	292	0.01%
2022/07/11	2	39.20	34	38.99	38.65	-32	289	-11.06%
2022/07/07	0	0.00	2	39.53	40.15	-2	269	-0.74%
2022/07/01	1.1	37.95	2	38.10	37.65	-0.9	268	-0.33%
2022/06/30	5	40.20	0	0.00	39.70	5	259	1.93%
2022/06/27	1	43.30	0	0.00	43.35	1	260	0.38%
2022/06/23	4	41.94	3	41.80	41.60	1	261	0.38%
2022/06/20	7	42.50	4	43.40	42.00	3	260	1.15%
2022/06/17	3	43.73	0	0.00	43.75	3	256	1.17%
2022/06/16	3	44.85	0	0.00	45.00	3	252	1.19%
2022/06/15	3	45.35	0	0.00	45.80	3	249	1.20%
2022/06/14	5.1	45.57	0	0.00	45.80	5.1	255	2.00%
2022/06/13	7.2	46.96	0	0.00	46.60	7.2	252	2.85%
2022/06/10	5.2	49.30	0	0.00	48.95	5.2	248	2.09%
2022/06/07	0	0.00	12	50.00	50.00	-12	251	-4.77%
2022/06/02	2	50.30	0	0.00	50.30	2	261	0.77%
2022/05/26	0	0.00	21	48.03	48.05	-21	271	-7.74%
2022/05/25	1	47.50	0	0.00	48.05	1	273	0.37%
2022/05/20	0	0.00	2	49.25	49.15	-2	303	-0.66%
2022/05/13	0	0.00	2	47.73	48.00	-2	333	-0.60%
2022/05/11	2	48.00	0	0.00	47.50	2	333	0.60%
2022/05/10	0.1	48.50	0	0.00	48.00	0.1	336	0.03%
2022/05/09	2	48.05	10	48.18	48.00	-8	336	-2.37%
2022/05/05	1	50.50	0	0.00	50.30	1	336	0.30%
2022/04/29	7	51.56	7	50.61	50.70	0	347	0.00%
2022/04/28	0	0.00	1	49.10	50.40	-1	347	-0.29%
2022/04/26	1	50.00	1	50.10	50.10	0	347	0.00%
2022/04/25	3	50.53	1	50.60	50.30	2	358	0.56%
2022/04/15	2	51.20	0	0.00	51.20	2	418	0.48%
2022/04/14	1	52.20	0	0.00	51.80	1	448	0.22%
2022/04/13	2	51.80	3	51.80	52.00	-1	477	-0.21%
2022/04/12	2.1	51.91	5	51.38	51.30	-2.9	527	-0.55%
2022/04/11	1	52.50	0	0.00	52.10	1	664	0.15%
2022/04/08	2	53.85	2	53.80	53.80	0	690	0.00%
2022/04/07	2	54.35	5	54.52	53.50	-3	696	-0.43%
2022/03/31	2	55.60	0	0.00	55.50	2	706	0.28%
2022/03/25	2	55.70	3	55.90	55.60	-1	715	-0.14%
2022/03/23	0	0.00	4	55.90	56.10	-4	717	-0.56%
2022/03/17	1	54.80	0	0.00	54.80	1	729	0.14%
2022/03/15	5.1	53.46	11	53.19	53.40	-6	731	-0.81%
2022/03/11	1	54.40	0	0.00	54.30	1	749	0.13%
2022/03/09	1	53.90	2	53.90	53.90	-1	760	-0.13%
2022/03/08	1.1	53.03	0	0.00	53.40	1.1	773	0.14%
2022/03/07	2.1	54.96	0	0.00	55.10	2.1	781	0.27%
2022/03/04	0.1	56.90	0	0.00	56.70	0.1	793	0.01%
2022/03/03	1	57.50	0	0.00	57.40	1	812	0.12%
2022/03/01	1	57.20	0	0.00	57.10	1	859	0.12%
2022/02/25	1	56.20	0	0.00	55.90	1	889	0.11%
2022/02/24	6	55.93	4	56.30	55.60	2	971	0.21%
2022/02/22	2	57.60	2	57.90	56.80	0	1,033	0.00%
2022/02/17	13	58.30	0	0.00	57.60	13	1,208	1.08%
2022/02/16	0	0.00	3	57.00	57.90	-3	1,210	-0.25%
2022/02/09	0	0.00	10	57.20	57.80	-10	1,272	-0.79%
2022/02/08	1	57.10	1	57.20	57.20	0	1,295	0.00%
2022/02/07	0	0.00	24	55.69	56.30	-24	1,410	-1.70%
2022/01/26	0	0.00	5	54.50	55.00	-5	1,497	-0.33%
2022/01/25	3	55.00	1	54.40	54.30	2	1,503	0.13%
2022/01/24	6	55.30	0	0.00	55.40	6	1,505	0.40%
2022/01/21	0.1	56.40	2	56.30	56.10	-1.9	1,507	-0.13%
2022/01/20	0	0.00	1	57.10	57.10	-1	1,516	-0.07%
2022/01/19	1	57.30	12	56.87	56.90	-11	1,518	-0.72%
2022/01/17	0	0.00	1	56.90	57.20	-1	1,509	-0.07%
2022/01/14	10	56.30	0	0.00	55.80	10	1,507	0.66%
2022/01/13	3	56.47	0	0.00	56.80	3	1,500	0.20%
2022/01/12	3	56.60	0	0.00	56.50	3	1,500	0.20%
2022/01/11	6.1	57.54	21	57.26	57.40	-14.9	1,491	-1.00%
2022/01/10	4	58.48	6	58.40	58.40	-2	1,478	-0.14%
2022/01/07	11.2	59.46	3	60.73	59.20	8.2	1,465	0.56%
2022/01/06	5.1	61.89	10	61.89	61.70	-4.9	1,436	-0.34%
2022/01/05	4	64.10	4	63.95	63.80	0	1,418	0.00%
2022/01/04	37	64.31	71	64.36	65.00	-34	1,372	-2.48%
2022/01/03	3	62.07	0.4	61.30	62.00	2.7	1,237	0.21%
2021/12/30	1	60.80	1	60.80	60.70	0	1,211	0.00%
2021/12/29	2	60.65	1	60.50	60.60	1	1,212	0.08%
2021/12/27	4	60.25	1	60.80	60.80	3	1,231	0.24%
2021/12/24	2	60.30	0	0.00	60.00	2	1,239	0.16%
2021/12/23	0.1	60.70	7	60.76	60.50	-7	1,239	-0.56%
2021/12/22	0	0.00	1	60.60	60.40	-1	1,251	-0.08%
2021/12/21	7	59.90	4	60.03	60.30	3	1,249	0.24%
2021/12/17	3	59.43	1	59.20	59.20	2	1,251	0.16%
2021/12/16	5.2	59.80	0	0.00	59.80	5.2	1,250	0.41%
2021/12/13	1	60.20	0	0.00	60.20	1	1,246	0.08%
2021/12/10	4	60.23	2	59.90	59.80	2	1,251	0.16%
2021/12/09	2	60.60	0.1	60.50	60.70	1.9	1,248	0.15%
2021/12/08	6	61.35	0	0.00	60.50	6	1,248	0.48%
2021/12/07	7	61.29	3	61.40	61.20	4	1,242	0.32%
2021/12/06	2.1	62.16	4	62.18	61.90	-1.9	1,235	-0.15%
2021/12/03	3	62.17	1	62.60	62.20	2	1,241	0.16%
2021/12/02	0.2	62.20	3	62.60	61.80	-2.8	1,243	-0.23%
2021/12/01	3	62.27	17	62.78	62.80	-14	1,240	-1.13%
2021/11/30	44	62.42	4	62.55	61.60	40	1,238	3.23%
2021/11/29	1	61.00	1	61.40	61.30	0	1,231	0.00%
2021/11/26	2	62.55	9	62.52	61.10	-7	1,223	-0.57%
2021/11/25	3	63.50	6	63.42	63.00	-3	1,203	-0.25%
2021/11/24	5	63.08	11	62.57	63.50	-6	1,184	-0.51%
2021/11/23	15	63.67	7	63.03	63.00	8	1,170	0.68%
2021/11/22	1	63.10	9	62.87	62.90	-8	1,099	-0.73%
2021/11/19	9	62.56	10	62.67	62.80	-1	1,081	-0.09%
2021/11/18	33	62.87	11.1	62.73	63.00	21.9	1,053	2.08%
2021/11/17	8.1	60.86	10	60.63	61.10	-1.9	959	-0.20%
2021/11/16	0	0.00	3	59.37	59.50	-3	923	-0.32%
2021/11/15	0	0.00	7	59.04	59.10	-7	935	-0.75%
2021/11/12	5	58.10	0	0.00	57.90	5	941	0.53%
2021/11/11	2	58.60	1	58.60	58.60	1	961	0.10%
2021/11/09	1	57.90	1.2	58.53	58.20	-0.2	999	-0.02%
2021/11/08	6	57.97	1	57.60	57.60	5	992	0.50%
2021/11/05	4	58.95	5	59.10	59.70	-1	995	-0.10%
2021/11/04	17.2	60.22	44	60.05	60.20	-26.8	994	-2.70%
2021/11/03	37	57.37	5	58.06	58.50	32	913	3.50%
2021/11/02	10	54.50	4	54.30	53.20	6	846	0.71%
2021/11/01	1	54.40	0	0.00	54.50	1	860	0.12%
2021/10/28	1	54.60	0	0.00	54.60	1	891	0.11%
2021/10/25	0	0.00	3	53.50	54.00	-3	966	-0.31%
2021/10/22	5	53.00	0	0.00	53.00	5	1,066	0.47%
2021/10/21	1	53.00	1	52.50	52.50	0	1,167	0.00%
2021/10/20	1	52.90	0	0.00	53.00	1	1,281	0.08%
2021/10/19	0	0.00	1	52.80	52.70	-1	1,527	-0.07%
2021/10/18	2	52.30	0	0.00	51.70	2	2,006	0.10%
2021/10/15	0	0.00	0.5	52.12	52.30	-0.5	2,067	-0.03%
2021/10/14	2.5	50.84	3	50.73	51.20	-0.5	2,146	-0.02%
2021/10/13	3	51.09	1	50.40	50.40	2	2,287	0.09%
2021/10/12	1	52.80	1	51.60	51.70	0	2,368	0.00%
2021/10/08	1	53.20	0.3	53.44	53.20	0.7	2,434	0.03%
2021/10/07	1	51.50	2	52.50	52.60	-1	2,540	-0.04%
2021/10/06	6	51.62	3	51.20	51.00	3	2,799	0.11%
2021/10/05	4	51.40	0	0.00	52.70	4	2,864	0.14%
2021/10/04	3.2	51.98	12	51.63	51.30	-8.8	2,966	-0.30%
2021/10/01	4.1	53.78	0	0.00	53.10	4.1	3,071	0.13%
2021/09/30	6.1	54.66	0	0.00	55.50	6.1	3,384	0.18%
2021/09/29	1	55.50	0	0.00	55.00	1	3,480	0.03%
2021/09/24	1	57.50	1	57.60	57.60	0	3,579	0.00%
2021/09/23	0	0.00	0.1	56.70	56.50	-0.1	3,648	0.00%
2021/09/22	1	56.40	2	56.40	56.20	-1	3,719	-0.03%
2021/09/17	3	57.37	0	0.00	57.50	3	3,722	0.08%
2021/09/16	0	0.00	1	57.10	57.10	-1	3,732	-0.03%
2021/09/15	4	56.95	1	56.80	56.80	3	3,742	0.08%
2021/09/13	1	58.60	0	0.00	58.20	1	3,767	0.03%
2021/09/10	1	58.80	8	58.60	58.80	-7	3,796	-0.18%
2021/09/08	0	0.00	4	58.25	58.00	-4	3,930	-0.10%
2021/09/06	2	59.60	0.6	59.52	58.40	1.4	3,978	0.04%
2021/09/03	2	60.25	10	59.96	59.70	-8	3,978	-0.20%
2021/09/02	3	60.33	1	61.50	60.30	2	3,981	0.05%
2021/09/01	0	0.00	2	61.45	61.60	-2	3,991	-0.05%
2021/08/31	8	60.01	4	60.15	60.40	4	3,992	0.10%
2021/08/30	2	60.40	0	0.00	60.40	2	4,001	0.05%
2021/08/27	5	60.44	1	61.20	60.30	4	4,006	0.10%
2021/08/26	8	60.38	4	59.90	59.90	4	4,001	0.10%
2021/08/24	2	59.60	4	58.23	58.40	-2	4,012	-0.05%
2021/08/23	1	59.20	4	59.15	59.30	-3	4,022	-0.07%
2021/08/20	1	56.60	1	57.60	57.20	0	4,038	0.00%
2021/08/19	11	57.70	0.1	56.80	56.60	10.9	4,035	0.27%
2021/08/18	8	59.18	3	59.53	60.00	5	4,028	0.12%
2021/08/17	22	58.66	21	59.00	57.70	1	4,060	0.02%
2021/08/16	4	59.95	2	59.90	59.70	2	4,066	0.05%
2021/08/13	7	62.47	59	62.41	61.50	-52	4,077	-1.27%
2021/08/12	2	64.25	18	64.80	64.30	-16	4,073	-0.39%
2021/08/11	5	64.44	48	64.39	64.00	-43	4,100	-1.05%
2021/08/10	9	65.14	53	65.09	64.70	-44	4,126	-1.07%
2021/08/09	7	66.97	2	66.70	66.10	5	4,149	0.12%
2021/08/06	25	68.89	2	69.50	68.50	23	4,176	0.55%
2021/08/05	3	69.63	8	69.78	69.30	-5	4,188	-0.12%
2021/08/04	4	68.98	6	69.25	68.70	-2	4,234	-0.05%
2021/08/03	1	69.30	10	69.16	69.10	-9	4,274	-0.21%
2021/08/02	3	68.40	26	68.28	68.70	-23	4,283	-0.54%
2021/07/30	7	68.84	16	69.24	67.80	-9	4,328	-0.21%
2021/07/29	26	68.87	6	68.58	68.50	20	4,329	0.46%
2021/07/28	15	67.80	8	66.97	68.50	7	4,320	0.16%
2021/07/27	33.3	75.04	105.4	74.88	73.40	-72.1	4,285	-1.68%	大賣/
2021/07/26	22.1	75.86	73	75.86	75.90	-50.9	4,256	-1.20%
2021/07/23	36	76.29	32	74.60	74.30	4	4,235	0.09%
2021/07/22	126.2	80.03	117.1	78.91	79.20	9.1	4,227	0.21%	大買/大賣/
2021/07/21	22	74.03	36	73.88	73.10	-14	3,804	-0.37%
2021/07/20	34	74.29	16	74.32	73.30	18	3,772	0.48%
2021/07/19	73	74.95	56	75.58	76.00	17	3,730	0.46%
2021/07/16	13	72.51	59	74.36	73.90	-46	3,668	-1.25%
2021/07/15	9	72.26	9	72.72	72.20	0	3,629	0.00%
2021/07/14	57	73.65	6	73.22	72.80	51	3,654	1.40%
2021/07/13	70.1	74.94	46	75.04	74.30	24.1	3,585	0.67%
2021/07/12	50.1	72.59	35	72.87	72.70	15.1	3,359	0.45%
2021/07/09	35.1	72.76	35	72.37	72.20	0.1	3,319	0.00%
2021/07/08	58.2	71.90	9	71.70	71.80	49.2	3,293	1.49%
2021/07/07	178	71.30	108	70.88	71.60	70	3,311	2.11%	大買/大賣/
2021/07/06	229	68.54	23	68.28	68.90	206	3,143	6.55%	大買/鉅額交易
2021/07/05	7	66.89	3	67.07	66.70	4	3,269	0.12%
2021/07/02	3	65.57	12	65.24	65.60	-9	3,549	-0.25%
2021/07/01	6	66.40	62	66.41	65.70	-56	3,642	-1.54%
2021/06/30	79	68.74	20	67.29	69.00	59	3,678	1.60%
2021/06/29	17	66.41	8	65.98	65.10	9	3,644	0.25%
2021/06/28	2	64.80	3	64.80	64.90	-1	3,595	-0.03%
2021/06/25	1	65.20	6	64.33	64.20	-5	3,629	-0.14%
2021/06/24	1.2	64.69	5	64.10	64.10	-3.8	3,674	-0.10%
2021/06/23	0	0.00	8	63.74	64.00	-8	3,697	-0.22%
2021/06/22	3	62.77	22	62.76	62.60	-19	3,713	-0.51%
2021/06/21	6	62.95	6	63.23	62.60	0	3,716	0.00%
2021/06/18	8	65.66	10	65.32	65.30	-2	3,751	-0.05%
2021/06/17	14	65.48	21	65.42	66.80	-7	3,826	-0.18%
2021/06/16	2	63.25	2	64.00	63.70	0	3,748	0.00%
2021/06/15	11	63.39	13	62.72	63.40	-2	3,738	-0.05%
2021/06/11	0	0.00	2	62.30	61.50	-2	3,713	-0.05%
2021/06/10	5	61.90	2	62.00	62.00	3	3,757	0.08%
2021/06/09	0	0.00	5	61.40	61.40	-5	3,761	-0.13%
2021/06/08	0	0.00	4	61.53	61.60	-4	3,768	-0.11%
2021/06/07	2	59.85	1	60.60	60.40	1	3,826	0.03%
2021/06/04	0	0.00	9	61.00	60.40	-9	3,827	-0.24%
2021/06/03	3	61.30	1	61.20	61.40	2	3,851	0.05%
2021/06/02	6	61.05	4	61.68	61.00	2	3,858	0.05%
2021/06/01	0	0.00	5	62.66	62.50	-5	3,853	-0.13%
2021/05/28	5	61.42	2	61.50	61.40	3	3,872	0.08%
2021/05/27	13	60.51	7	60.50	60.40	6	3,865	0.16%
2021/05/26	14	60.23	5	60.70	60.80	9	3,871	0.23%
2021/05/25	5	60.58	19	59.12	61.10	-14	3,874	-0.36%
2021/05/24	0	0.00	12	58.32	58.00	-12	3,878	-0.31%
2021/05/21	2	59.10	10	59.00	58.70	-8	3,914	-0.20%
2021/05/20	3	58.90	14	57.81	57.50	-11	4,001	-0.27%
2021/05/19	13	57.07	10	57.36	58.40	3	4,066	0.07%
2021/05/18	4	54.90	3	55.57	56.70	1	4,058	0.02%
2021/05/17	13	54.49	19	53.03	51.60	-6	4,088	-0.15%
2021/05/14	10	57.69	4	58.95	57.10	6	4,057	0.15%
2021/05/13	1	55.00	0	0.00	56.90	1	4,011	0.02%
2021/05/12	4	57.45	1	57.50	57.50	3	3,990	0.08%
2021/05/11	8	64.31	11	62.97	62.00	-3	3,935	-0.08%
2021/05/10	15	67.65	2	67.30	67.30	13	3,897	0.33%
2021/05/07	12	68.97	1	69.50	69.00	11	3,889	0.28%
2021/05/06	4	65.60	5	66.86	65.90	-1	3,840	-0.03%
2021/05/05	3	67.80	3	67.60	65.60	0	3,817	0.00%
2021/05/04	8	68.64	1	66.80	67.50	7	3,813	0.18%
2021/05/03	4	70.60	0	0.00	68.80	4	3,789	0.11%
2021/04/29	13	73.55	22	73.14	73.20	-9	3,743	-0.24%
2021/04/28	33	73.65	26	73.21	74.20	7	3,688	0.19%
2021/04/27	2.1	69.98	26	70.40	71.20	-24	3,497	-0.68%
2021/04/26	10	68.77	5	68.96	69.00	5	3,456	0.14%
2021/04/23	17	69.02	0	0.00	68.80	17	3,462	0.49%
2021/04/22	8	70.90	12	69.76	68.50	-4	3,473	-0.12%
2021/04/21	12	72.16	9	72.42	71.80	3	3,441	0.09%
2021/04/20	2.1	71.22	16	72.06	73.20	-13.9	3,452	-0.40%
2021/04/19	2	70.55	2	70.70	70.30	0	3,435	0.00%
2021/04/16	5	70.42	0	0.00	69.70	5	3,654	0.14%
2021/04/15	2	69.90	2	70.50	70.60	0	3,737	0.00%
2021/04/14	15	69.04	6	70.82	69.60	9	3,748	0.24%
2021/04/13	7	71.74	10	73.17	70.60	-3	3,731	-0.08%
2021/04/12	29	76.83	8	76.54	74.90	21	3,660	0.57%
2021/04/09	20	74.73	12	75.03	74.80	8	3,529	0.23%
2021/04/08	40	73.68	35.2	73.37	74.50	4.8	3,342	0.14%
2021/04/07	8	69.79	1	69.80	70.30	7	3,081	0.23%
2021/04/06	1	70.00	7	69.39	69.90	-6	3,078	-0.19%
2021/04/01	1	68.00	3	68.17	68.20	-2	3,004	-0.07%
2021/03/31	0	0.00	1	67.70	67.40	-1	3,007	-0.03%
2021/03/30	1	67.70	15	67.77	68.00	-14	3,170	-0.44%
2021/03/29	17	67.81	1	67.90	68.00	16	3,158	0.51%
2021/03/26	3	66.73	1	67.10	67.10	2	3,138	0.06%
2021/03/25	2	66.40	3	65.90	65.80	-1	3,161	-0.03%
2021/03/24	4	67.05	1	67.00	67.10	3	3,182	0.09%
2021/03/23	19	67.70	26	67.40	67.60	-7	3,249	-0.22%
2021/03/22	17	67.98	7.3	67.66	68.20	9.7	3,243	0.30%
2021/03/19	9	65.30	3	65.00	65.00	6	3,258	0.18%
2021/03/18	1	65.70	1	65.60	65.70	0	3,367	0.00%
2021/03/17	1	65.60	1	65.70	65.90	0	3,615	0.00%
2021/03/16	5	66.78	18	66.63	66.00	-13	3,957	-0.33%
2021/03/15	13	64.82	2	64.95	65.30	11	4,366	0.25%
2021/03/12	1	64.70	0	0.00	64.80	1	4,388	0.02%
2021/03/11	4	65.75	2	65.45	65.10	2	4,451	0.04%
2021/03/10	2	63.65	1	63.40	63.20	1	4,422	0.02%
2021/03/09	1	64.80	0	0.00	63.30	1	4,489	0.02%
2021/03/08	1	66.50	3	65.43	64.50	-2	4,512	-0.04%
2021/03/05	1	66.60	0	0.00	66.40	1	4,685	0.02%
2021/03/04	2	67.90	2.5	66.93	66.30	-0.5	4,720	-0.01%
2021/03/03	10	66.75	1	67.10	67.10	9	4,717	0.19%
2021/03/02	1	66.60	0	0.00	65.50	1	4,733	0.02%
2021/02/26	4	66.98	1	67.00	67.00	3	4,836	0.06%
2021/02/25	2	68.25	2	68.45	67.90	0	4,996	0.00%
2021/02/24	5	67.82	8	67.71	67.40	-3	5,040	-0.06%
2021/02/23	4	68.83	10	68.79	69.00	-6	5,273	-0.11%
2021/02/22	14	69.13	12.1	69.14	69.00	1.9	5,389	0.04%
2021/02/19	5	65.96	4	66.08	67.00	1	5,353	0.02%
2021/02/18	7	64.44	3	64.70	64.80	4	5,343	0.07%
2021/02/17	2	64.20	1	65.80	64.50	1	5,434	0.02%
2021/02/05	0	0.00	1	61.50	61.60	-1	5,467	-0.02%
2021/02/04	0	0.00	1	61.20	60.90	-1	5,622	-0.02%
2021/02/03	2	61.20	0	0.00	60.40	2	6,063	0.03%
2021/02/02	1	60.80	0	0.00	60.90	1	6,240	0.02%
2021/02/01	0	0.00	13	59.36	59.90	-13	6,368	-0.20%
2021/01/29	8	61.54	0	0.00	60.40	8	6,507	0.12%
2021/01/28	0	0.00	4	62.20	61.80	-4	6,655	-0.06%
2021/01/27	1	63.40	9	63.19	63.10	-8	7,332	-0.11%
2021/01/26	10	63.00	12	64.05	62.80	-2	7,666	-0.03%
2021/01/25	20	64.39	2	63.90	63.70	18	7,649	0.24%
2021/01/21	1	61.10	3	62.10	61.30	-2	7,605	-0.03%
2021/01/20	5	63.68	7	64.01	62.80	-2	7,577	-0.03%
2021/01/19	0	0.00	1	67.30	66.20	-1	7,534	-0.01%
2021/01/18	2	66.10	5	66.10	66.00	-3	7,539	-0.04%
2021/01/15	2	67.45	1	69.40	67.00	1	7,514	0.01%
2021/01/14	0	0.00	8.1	68.33	69.00	-8.1	7,467	-0.11%
2021/01/13	0	0.00	2	68.00	68.30	-2	7,433	-0.03%
2021/01/12	12	67.53	11	68.04	67.20	1	7,388	0.01%
2021/01/11	26.1	71.26	24	70.19	68.90	2.1	7,324	0.03%
2021/01/08	11	66.89	5	66.76	67.60	6	7,102	0.08%
2021/01/07	16	65.64	22	65.73	65.40	-6	6,988	-0.09%
2021/01/06	12	64.70	13	64.53	64.90	-1	6,963	-0.01%
2021/01/05	2	67.15	3	67.57	67.00	-1	6,910	-0.01%
2021/01/04	3	66.40	12	66.30	66.20	-9	6,848	-0.13%
2020/12/31	6	66.90	2	66.50	66.60	4	6,834	0.06%
2020/12/30	13	67.36	3	67.00	67.30	10	6,800	0.15%
2020/12/29	2	66.80	2.1	67.62	66.70	-0.1	6,763	0.00%
2020/12/28	0	0.00	2	65.85	65.80	-2	6,659	-0.03%
2020/12/25	0	0.00	15	66.27	65.80	-15	6,631	-0.23%
2020/12/24	26	67.22	20	67.54	66.10	6	6,638	0.09%
2020/12/23	2.1	64.56	17	64.80	64.80	-15	6,457	-0.23%
2020/12/22	6	64.25	0	0.00	63.50	6	6,439	0.09%
2020/12/21	1	63.20	1	64.50	64.60	0	6,415	0.00%
2020/12/17	3	66.03	13	65.55	66.50	-10	6,316	-0.16%
2020/12/16	1	68.00	2	67.30	67.30	-1	6,240	-0.02%
2020/12/15	12.1	68.23	16	67.16	66.30	-3.9	6,205	-0.06%
2020/12/14	18	71.97	26	71.77	70.70	-8	6,088	-0.13%
2020/12/11	34.1	71.18	37	71.18	71.60	-2.9	6,031	-0.05%
2020/12/10	53	71.26	52	71.29	70.00	1	5,796	0.02%
2020/12/09	29	69.85	21	69.49	70.20	8	5,449	0.15%
2020/12/08	0	0.00	1	66.00	65.50	-1	4,990	-0.02%
2020/12/07	2	64.95	8	66.25	65.20	-6	4,955	-0.12%
2020/12/04	4	65.60	0	0.00	66.00	4	4,874	0.08%
2020/12/03	11	66.04	5	66.06	65.30	6	4,855	0.12%
2020/12/02	3	65.03	2	64.80	64.80	1	4,781	0.02%
2020/12/01	11.2	65.91	8	66.00	65.80	3.2	4,740	0.07%
2020/11/30	28	64.94	1	64.70	64.30	27	4,559	0.59%
2020/11/27	0	0.00	3	64.20	64.30	-3	4,527	-0.07%
2020/11/26	3	64.03	7	64.09	64.30	-4	4,548	-0.09%
2020/11/25	7	63.60	31	63.73	63.30	-24	4,518	-0.53%
2020/11/24	16	66.58	20	66.65	65.00	-4	4,402	-0.09%
2020/11/23	6	66.37	0	0.00	66.40	6	4,245	0.14%
2020/11/20	20	67.65	13	67.82	66.10	7	4,237	0.17%
2020/11/19	13	65.72	12	65.26	66.40	1	3,957	0.03%
2020/11/18	6	64.00	6	64.25	64.20	0	3,780	0.00%
2020/11/17	8	63.83	4	63.00	62.80	4	3,707	0.11%
2020/11/16	7	64.14	3	65.13	64.10	4	3,670	0.11%
2020/11/13	1	64.40	5	64.96	64.50	-4	3,596	-0.11%
2020/11/12	17	64.52	9	64.38	64.20	8	3,501	0.23%
2020/11/11	8	64.76	32	64.42	63.90	-24	3,355	-0.72%
2020/11/10	0	0.00	5	61.10	61.90	-5	2,916	-0.17%
2020/11/09	1.7	61.55	25	61.62	60.60	-23.3	2,751	-0.85%
2020/11/06	15	61.17	21	61.17	60.10	-6	2,648	-0.23%
2020/11/05	13	60.19	8	60.45	61.50	5	2,593	0.19%
2020/11/04	43.3	59.88	57	60.11	60.90	-13.7	2,456	-0.56%
2020/11/03	35	58.57	9	58.34	58.70	26	1,875	1.39%
2020/10/29	0	0.00	1	53.10	53.10	-1	1,875	-0.05%
2020/10/28	0	0.00	2	55.15	54.00	-2	1,883	-0.11%
2020/10/27	0.3	55.20	1	55.20	55.40	-0.7	1,880	-0.04%
2020/10/26	0	0.00	1	55.10	55.80	-1	1,880	-0.05%
2020/10/23	1	54.90	2	54.95	55.10	-1	1,865	-0.05%
2020/10/22	1	54.70	1	54.20	54.20	0	1,880	0.00%
2020/10/21	0	0.00	1	55.90	54.70	-1	1,894	-0.05%
2020/10/20	1	55.50	10	55.35	55.30	-9	1,901	-0.47%
2020/10/19	2	54.90	0	0.00	54.70	2	1,894	0.11%
2020/10/16	3	55.00	1	55.10	54.10	2	1,897	0.11%
2020/10/14	1	54.00	1	54.40	54.00	0	1,873	0.00%
2020/10/13	1	53.60	2	53.30	53.70	-1	1,865	-0.05%
2020/10/12	0	0.00	16	53.28	53.00	-16	1,859	-0.86%
2020/10/08	1	54.50	21	53.87	53.70	-20	1,870	-1.07%
2020/10/07	5	53.50	0	0.00	53.40	5	1,878	0.27%
2020/10/05	25	53.04	1	53.00	52.90	24	1,937	1.24%
2020/09/29	0	0.00	9	52.83	52.10	-9	1,989	-0.45%
2020/09/25	1	50.20	1	52.00	50.80	0	2,054	0.00%
2020/09/24	0	0.00	1	51.70	51.70	-1	2,058	-0.05%
2020/09/23	5	53.50	0	0.00	53.10	5	2,056	0.24%
2020/09/18	9	56.01	11	56.01	55.40	-2	2,081	-0.10%
2020/09/17	3	55.73	2	56.10	55.50	1	2,063	0.05%
2020/09/16	4	55.55	7	55.61	55.30	-3	2,061	-0.15%
2020/09/15	1	55.00	6	55.03	55.00	-5	2,007	-0.25%
2020/09/14	0	0.00	2	53.70	54.50	-2	2,001	-0.10%
2020/09/11	0	0.00	2	53.50	53.20	-2	2,004	-0.10%
2020/09/10	1	54.20	2	54.00	53.60	-1	2,011	-0.05%
2020/09/09	2	53.55	1	54.00	54.30	1	2,026	0.05%
2020/09/04	0	0.00	1	52.80	53.90	-1	2,070	-0.05%
2020/09/03	0.1	54.20	0	0.00	54.40	0.1	2,077	0.00%
2020/09/02	1	55.40	0	0.00	54.80	1	2,096	0.05%
2020/09/01	0	0.00	2	55.30	55.50	-2	2,127	-0.09%
2020/08/31	1	54.70	5	54.44	54.00	-4	2,184	-0.18%
2020/08/27	0	0.00	2	53.90	53.70	-2	2,341	-0.09%
2020/08/26	2	54.75	15	54.10	54.10	-13	2,335	-0.56%
2020/08/25	1	52.00	0	0.00	52.20	1	2,313	0.04%
2020/08/24	2	52.05	1	51.80	51.80	1	2,307	0.04%
2020/08/20	22	51.67	16	52.91	51.00	6	2,321	0.26%
2020/08/19	5	54.70	2	55.00	54.40	3	2,296	0.13%
2020/08/18	11	54.73	1	56.00	54.70	10	2,275	0.44%
2020/08/14	1	55.00	0	0.00	55.30	1	2,269	0.04%
2020/08/13	7	55.26	0	0.00	54.50	7	2,282	0.31%
2020/08/12	1	55.90	1	55.30	55.20	0	2,287	0.00%
2020/08/11	15	57.40	24	58.41	55.80	-9	2,272	-0.40%
2020/08/10	7	56.67	0	0.00	57.50	7	2,196	0.32%
2020/08/07	25	57.50	10	57.65	57.30	15	2,208	0.68%
2020/08/06	25	56.45	18	57.34	56.30	7	2,128	0.33%
2020/08/05	20	56.69	16	55.03	56.70	4	2,022	0.20%
2020/08/04	2	51.50	12	51.53	52.00	-10	1,842	-0.54%
2020/08/03	13	51.48	0	0.00	50.50	13	1,865	0.70%
2020/07/31	4	50.30	2	50.40	50.10	2	1,878	0.11%
2020/07/30	0.1	50.30	3	50.10	50.30	-2.9	1,916	-0.15%
2020/07/29	0	0.00	5	49.85	49.85	-5	2,048	-0.24%
2020/07/28	5	49.75	0	0.00	49.50	5	2,084	0.24%
2020/07/27	0	0.00	2	51.20	51.60	-2	2,241	-0.09%
2020/07/23	0	0.00	1	52.30	52.40	-1	2,321	-0.04%
2020/07/22	2	52.75	0	0.00	53.10	2	2,402	0.08%
2020/07/21	1	51.60	0	0.00	51.60	1	2,443	0.04%
2020/07/20	2	51.00	0	0.00	51.10	2	2,519	0.08%
2020/07/15	1	51.80	3	52.50	51.70	-2	2,739	-0.07%
2020/07/14	6	52.70	0	0.00	52.50	6	2,823	0.21%
2020/07/13	1	54.60	4	54.58	55.10	-3	3,018	-0.10%
2020/07/10	2	55.85	5	54.42	53.90	-3	3,143	-0.10%
2020/07/09	3.1	56.87	2	55.80	55.90	1.1	3,138	0.04%
2020/07/08	3	58.00	0	0.00	56.80	3	3,152	0.10%
2020/07/07	5	56.96	3	57.67	57.90	2	3,248	0.06%
2020/07/06	4	55.28	8	55.85	56.40	-4	3,367	-0.12%
2020/07/03	0	0.00	1	54.70	54.50	-1	3,486	-0.03%
2020/07/02	5	54.74	2	54.80	55.00	3	3,551	0.08%
2020/06/30	8	53.25	0	0.00	53.80	8	3,573	0.22%
2020/06/24	4.1	54.90	0	0.00	54.90	4.1	3,583	0.11%
2020/06/23	0	0.00	1	54.80	54.70	-1	3,628	-0.03%
2020/06/22	2	55.20	13	54.91	55.00	-11	3,655	-0.30%
2020/06/18	1	55.40	13	55.32	55.60	-12	3,736	-0.32%
2020/06/17	0	0.00	8	55.44	55.40	-8	3,750	-0.21%
2020/06/16	16	55.56	0	0.00	56.00	16	3,814	0.42%
2020/06/15	0	0.00	4	55.15	54.50	-4	3,866	-0.10%
2020/06/12	4	53.58	1	54.50	55.40	3	3,913	0.08%
2020/06/11	6	57.52	5	56.20	56.20	1	3,952	0.03%
2020/06/09	0	0.00	1	59.30	58.50	-1	4,054	-0.02%
2020/06/08	7	58.94	3	59.20	59.00	4	4,095	0.10%
2020/06/05	17	58.89	18	59.16	58.90	-1	4,081	-0.02%
2020/06/04	4	58.35	14	58.95	58.10	-10	4,023	-0.25%
2020/06/03	7	56.44	0	0.00	56.20	7	3,911	0.18%
2020/06/01	2	56.60	2	56.20	56.10	0	3,922	0.00%
2020/05/29	0	0.00	1	54.10	54.60	-1	3,927	-0.03%
2020/05/28	0	0.00	1	55.20	54.30	-1	3,969	-0.03%
2020/05/27	1	55.40	5	55.70	55.50	-4	4,009	-0.10%
2020/05/26	1	56.10	0	0.00	54.90	1	4,076	0.02%
2020/05/21	1	56.10	0	0.00	55.90	1	4,225	0.02%
2020/05/20	4	56.55	6	56.07	55.80	-2	4,278	-0.05%
2020/05/19	3	55.30	0	0.00	55.80	3	4,295	0.07%
2020/05/18	4	54.28	0	0.00	54.20	4	4,394	0.09%
2020/05/15	0	0.00	1	55.80	55.60	-1	4,578	-0.02%
2020/05/14	0	0.00	1	56.10	56.10	-1	4,569	-0.02%
2020/05/13	3	57.97	7	57.30	58.40	-4	4,561	-0.09%
2020/05/12	3	57.90	0	0.00	57.90	3	4,570	0.07%
2020/05/11	5	58.18	0	0.00	58.20	5	4,593	0.11%
2020/05/08	0	0.00	2	58.55	57.50	-2	4,647	-0.04%
2020/05/06	1	58.50	10	58.20	58.40	-9	4,650	-0.19%
2020/05/05	17	60.46	15	60.90	59.00	2	4,665	0.04%
2020/05/04	4	58.33	0	0.00	58.40	4	4,627	0.09%
2020/04/30	19	60.59	16	60.81	59.80	3	4,720	0.06%
2020/04/29	0	0.00	1	58.00	58.30	-1	4,621	-0.02%
2020/04/28	13	57.95	17	57.91	57.50	-4	4,640	-0.09%
2020/04/27	3	58.17	6	57.70	57.50	-3	4,619	-0.06%
2020/04/24	3	56.80	29	56.83	56.50	-26	4,558	-0.57%
2020/04/23	9	56.82	6	56.60	56.50	3	4,548	0.07%
2020/04/22	14	55.96	5	56.14	57.20	9	4,547	0.20%
2020/04/21	2	55.00	4	55.28	54.80	-2	4,497	-0.04%
2020/04/20	15	57.00	6	56.75	56.90	9	4,586	0.20%
2020/04/17	8	56.96	14	56.21	55.70	-6	4,595	-0.13%
2020/04/16	18.1	57.62	14	57.52	57.00	4.1	4,567	0.09%
2020/04/15	25	54.96	35	55.75	56.90	-10	4,479	-0.22%
2020/04/14	1	51.90	3	51.60	51.80	-2	4,516	-0.04%
2020/04/13	15	51.21	0	0.00	50.20	15	4,737	0.32%
2020/04/10	12	52.96	6	52.95	51.80	6	4,886	0.12%
2020/04/09	4	52.48	7	51.90	51.60	-3	5,264	-0.06%
2020/04/08	14	48.02	40	48.74	50.70	-26	5,168	-0.50%
2020/04/07	5	45.73	5	45.71	46.10	0	5,205	0.00%
2020/04/06	22	43.09	3	42.73	43.60	19	5,481	0.35%
2020/04/01	2	42.55	0	0.00	42.50	2	5,782	0.03%
2020/03/31	3	42.65	1	42.55	42.00	2	6,199	0.03%
2020/03/30	3	41.07	1	41.00	42.00	2	6,628	0.03%
2020/03/27	6	42.86	5	42.78	41.80	1	6,880	0.01%
2020/03/26	6	41.48	4	41.75	42.05	2	6,853	0.03%
2020/03/25	24	42.69	16	42.62	42.00	8	6,947	0.12%
2020/03/24	2	40.03	0	0.00	40.35	2	6,946	0.03%
2020/03/23	2	37.15	1	37.30	37.60	1	6,914	0.01%
2020/03/20	10	37.59	12	38.23	38.65	-2	6,902	-0.03%
2020/03/19	5	36.90	4	37.36	35.15	1	6,846	0.01%
2020/03/18	3	41.45	4	40.40	39.05	-1	6,788	-0.01%
2020/03/17	2	42.83	20	41.09	41.00	-18	6,745	-0.27%
2020/03/16	1.1	47.08	3	46.10	43.80	-1.9	6,691	-0.03%
2020/03/13	13	46.28	3	46.95	47.20	10	6,648	0.15%
2020/03/12	2	53.95	5	51.70	51.30	-3	6,626	-0.05%
2020/03/11	4	58.18	3	56.90	56.70	1	6,598	0.02%
2020/03/10	3	56.60	2	57.30	58.90	1	6,611	0.02%
2020/03/09	3	58.80	4	58.18	57.40	-1	6,692	-0.01%
2020/03/06	1	60.50	3	60.60	60.20	-2	6,939	-0.03%
2020/03/05	4	60.83	7	60.76	61.20	-3	6,938	-0.04%
2020/03/04	6	60.35	3	60.20	60.20	3	6,922	0.04%
2020/03/03	22	63.05	23	61.41	61.10	-1	6,896	-0.01%
2020/03/02	5	60.30	4	60.48	61.50	1	6,899	0.01%
2020/02/27	15	62.38	12	62.36	60.60	3	6,896	0.04%
2020/02/26	11	65.73	15	64.84	64.60	-4	6,821	-0.06%
2020/02/25	12	66.74	7	66.47	66.70	5	6,763	0.07%
2020/02/24	3	65.80	2	66.10	66.10	1	6,677	0.01%
2020/02/21	14	67.31	2	67.05	66.70	12	6,655	0.18%
2020/02/20	13	67.21	2	67.10	67.00	11	6,595	0.17%
2020/02/19	8	67.55	7	67.20	67.60	1	6,554	0.02%
2020/02/18	8	67.29	15	67.48	68.00	-7	6,440	-0.11%
2020/02/17	2	64.80	2	65.00	64.80	0	6,253	0.00%
2020/02/14	3	64.73	6	65.33	65.20	-3	6,305	-0.05%
2020/02/13	1	65.50	1	64.40	64.40	0	6,280	0.00%
2020/02/12	2	65.20	3	65.33	65.50	-1	6,278	-0.02%
2020/02/11	5.1	66.40	3	66.10	65.20	2.1	6,244	0.03%
2020/02/10	3	63.60	2	63.90	64.00	1	6,183	0.02%
2020/02/07	3	63.83	2	64.80	63.60	1	6,187	0.02%
2020/02/06	4	65.20	1	64.50	64.50	3	6,158	0.05%
2020/02/05	10	64.18	24	64.80	64.00	-14	6,112	-0.23%
2020/02/04	4	62.50	98	62.63	65.20	-94	6,057	-1.55%
2020/02/03	1	60.50	24	57.97	60.50	-23	5,954	-0.39%
2020/01/31	8	62.00	6	61.52	61.30	2	5,894	0.03%
2020/01/30	5	62.42	8	62.59	62.40	-3	5,865	-0.05%
2020/01/20	13	69.36	0	0.00	69.30	13	5,826	0.22%
2020/01/17	6	69.95	1	69.70	69.70	5	5,830	0.09%
2020/01/16	1	70.50	15	70.55	70.20	-14	5,867	-0.24%
2020/01/15	5	69.86	2	69.75	69.40	3	5,798	0.05%
2020/01/14	2	70.05	13	70.33	70.50	-11	5,765	-0.19%
2020/01/13	5	67.36	3	67.77	68.30	2	5,727	0.03%
2020/01/10	14.1	68.46	1	67.80	68.30	13.1	5,671	0.23%
2020/01/09	5.3	69.61	2	69.65	68.70	3.3	5,628	0.06%
2020/01/08	26	67.55	6	67.77	68.90	20	5,564	0.36%
2020/01/07	16	67.99	51	67.91	67.00	-35	5,492	-0.64%
2020/01/06	15	72.34	18	72.12	72.50	-3	5,285	-0.06%
2020/01/03	140	74.00	140.2	74.40	72.00	-0.1	5,151	0.00%	大買/大賣/
2020/01/02	4	71.10	6	70.37	70.60	-2	4,706	-0.04%
2019/12/31	17	71.79	32	71.57	71.10	-15	4,680	-0.32%
2019/12/30	39	71.81	32	72.00	72.10	7	4,579	0.15%
2019/12/27	45	69.12	19	69.32	69.70	26	4,286	0.61%
2019/12/26	79	68.82	73	67.92	66.90	6	4,099	0.15%
2019/12/25	93	66.28	77	67.21	67.60	16	4,031	0.40%
2019/12/24	38	63.19	41	63.02	62.60	-3	3,940	-0.08%
2019/12/23	2	60.30	0	0.00	60.50	2	3,961	0.05%
2019/12/20	12	61.28	6	61.40	60.70	6	3,944	0.15%
2019/12/19	2	60.05	11	60.21	60.40	-9	3,818	-0.24%
2019/12/18	1	59.10	1	59.70	59.50	0	3,761	0.00%
2019/12/17	0	0.00	5	59.10	59.10	-5	3,754	-0.13%
2019/12/16	0	0.00	3	59.30	59.50	-3	3,745	-0.08%
2019/12/13	3	58.43	2	58.15	58.10	1	3,737	0.03%
2019/12/12	4	59.18	2	58.80	58.70	2	3,761	0.05%
2019/12/11	10	59.40	16	59.58	59.40	-6	3,745	-0.16%
2019/12/10	1	59.50	4	59.40	59.30	-3	3,738	-0.08%
2019/12/09	3	60.83	4	61.18	60.40	-1	3,723	-0.03%
2019/12/06	2	60.65	3	60.33	60.40	-1	3,669	-0.03%
2019/12/05	1	60.50	2	60.60	60.00	-1	3,643	-0.03%
2019/12/04	12	60.43	10	60.93	60.00	2	3,623	0.06%
2019/12/03	60	60.90	63	60.77	60.50	-3	3,554	-0.08%
2019/12/02	2	56.75	3	57.67	57.10	-1	3,278	-0.03%
2019/11/28	1	57.70	1	58.10	57.20	0	3,378	0.00%
2019/11/27	0	0.00	2	57.85	58.10	-2	3,546	-0.06%
2019/11/26	1	58.00	2	57.15	57.20	-1	3,513	-0.03%
2019/11/25	0	0.00	3	55.63	55.60	-3	3,502	-0.09%
2019/11/21	5	54.50	2	54.45	54.70	3	3,549	0.08%
2019/11/20	1	56.00	0	0.00	55.40	1	3,538	0.03%
2019/11/19	1	56.70	0	0.00	56.60	1	3,542	0.03%
2019/11/18	2	56.85	1	56.60	56.60	1	3,543	0.03%
2019/11/14	5	56.94	4	57.20	56.60	1	3,565	0.03%
2019/11/13	7	57.81	10	57.90	57.20	-3	3,560	-0.08%
2019/11/12	2	55.40	3	55.50	55.90	-1	3,506	-0.03%
2019/11/11	3	56.27	23	54.83	54.70	-20	3,513	-0.57%
2019/11/08	3	57.37	0	0.00	57.30	3	3,494	0.09%
2019/11/07	3	58.10	0	0.00	57.50	3	3,502	0.09%
2019/11/06	16	59.35	12	59.50	58.80	4	3,506	0.11%
2019/11/05	2	59.00	2	58.70	58.70	0	3,522	0.00%
2019/11/04	2	59.00	2	58.70	58.70	0	3,549	0.00%
2019/11/01	16	58.73	16	58.61	58.70	0	3,585	0.00%
2019/10/31	5	60.80	2	61.20	59.90	3	3,564	0.08%
2019/10/30	0	0.00	1	60.40	60.20	-1	3,557	-0.03%
2019/10/29	3	60.47	7	60.27	59.80	-4	3,573	-0.11%
2019/10/28	6	61.23	2	61.25	60.90	4	3,698	0.11%
2019/10/25	4	61.60	0	0.00	61.30	4	3,693	0.11%
2019/10/24	9	62.02	3	62.40	62.00	6	3,672	0.16%
2019/10/23	0	0.00	7	60.54	60.80	-7	3,605	-0.19%
2019/10/22	0	0.00	1	61.20	60.70	-1	3,608	-0.03%
2019/10/21	24	61.68	2	61.85	61.50	22	3,595	0.61%
2019/10/18	5	59.58	0	0.00	59.70	5	3,504	0.14%
2019/10/17	0	0.00	8	59.39	59.90	-8	3,499	-0.23%
2019/10/16	8	60.29	3	59.40	59.40	5	3,496	0.14%
2019/10/15	15	62.29	14	61.92	61.20	1	3,445	0.03%
2019/10/14	64	61.40	1	61.20	60.90	63	3,342	1.88%
2019/10/09	1	61.00	3	60.17	60.80	-2	3,319	-0.06%
2019/10/08	3	60.87	5	61.28	59.80	-2	3,280	-0.06%
2019/10/07	15	60.57	18	61.25	60.50	-3	3,234	-0.09%
2019/10/04	34	60.81	41	61.06	60.40	-7	3,199	-0.22%
2019/10/03	10	59.57	2	60.00	60.30	8	3,164	0.25%
2019/10/02	15	60.98	12	60.95	60.80	3	3,158	0.09%
2019/10/01	49	62.34	63	62.05	61.70	-14	3,055	-0.46%
2019/09/27	55	58.88	30	59.03	59.70	25	2,837	0.88%
2019/09/26	36	57.04	38	56.91	56.80	-2	2,554	-0.08%
2019/09/25	3	54.10	5	54.00	53.90	-2	2,294	-0.09%
2019/09/24	0	0.00	3	54.70	54.50	-3	2,353	-0.13%
2019/09/23	0	0.00	2	55.20	54.90	-2	2,358	-0.08%
2019/09/20	1	54.70	1	55.30	54.40	0	2,380	0.00%
2019/09/18	4	54.50	0	0.00	54.60	4	2,424	0.16%
2019/09/17	8	55.55	7	55.67	54.80	1	2,495	0.04%
2019/09/16	1	54.20	2	54.20	54.30	-1	2,507	-0.04%
2019/09/12	1	54.80	3	54.60	54.40	-2	2,709	-0.07%
2019/09/10	6	53.75	7	53.49	53.50	-1	2,749	-0.04%
2019/09/09	1	53.90	4	53.78	53.60	-3	2,785	-0.11%
2019/09/06	3	54.63	1	54.60	54.40	2	2,813	0.07%
2019/09/05	13	56.37	6	56.02	55.40	7	2,799	0.25%
2019/09/04	5	55.08	3	55.00	55.00	2	2,758	0.07%
2019/09/03	9	55.12	5	54.96	54.90	4	2,772	0.14%
2019/09/02	6	55.92	4	56.43	55.70	2	2,768	0.07%
2019/08/30	52	53.58	56	54.57	55.50	-4	2,728	-0.15%
2019/08/29	2	50.80	1	50.90	50.80	1	2,588	0.04%
2019/08/28	3	51.17	6	51.18	51.00	-3	2,681	-0.11%
2019/08/27	1	50.10	2	50.10	49.95	-1	2,687	-0.04%
2019/08/26	4	50.80	8	50.90	50.40	-4	2,699	-0.15%
2019/08/22	2	54.10	0	0.00	53.40	2	2,760	0.07%
2019/08/21	1	54.10	0	0.00	54.40	1	2,823	0.04%
2019/08/20	6	54.78	1	55.30	54.10	5	2,937	0.17%
2019/08/19	1	54.90	1	54.50	54.90	0	2,962	0.00%
2019/08/16	0	0.00	1	53.10	53.30	-1	3,011	-0.03%
2019/08/15	3	52.57	2	52.75	52.30	1	3,164	0.03%
2019/08/14	6	54.77	4	55.10	53.90	2	3,327	0.06%
2019/08/13	2	54.40	1	54.10	54.10	1	3,330	0.03%
2019/08/12	1	54.30	1	55.10	55.30	0	3,338	0.00%
2019/08/08	2	54.35	2	55.15	54.80	0	3,355	0.00%
2019/08/07	3	55.87	1	54.50	54.10	2	3,384	0.06%
2019/08/06	1	56.70	9	56.70	56.70	-8	3,379	-0.24%
2019/08/02	1	61.50	0	0.00	61.50	1	3,378	0.03%
2019/08/01	0	0.00	2	62.20	63.00	-2	3,399	-0.06%
2019/07/31	2	62.60	6	63.07	62.80	-4	3,433	-0.12%
2019/07/30	16	63.94	23	63.12	63.30	-7	3,413	-0.21%
2019/07/26	1	62.20	1	62.00	62.00	0	3,304	0.00%
2019/07/25	11	62.10	0	0.00	62.00	11	3,310	0.33%
2019/07/24	2	61.80	0	0.00	61.70	2	3,357	0.06%
2019/07/23	1	60.80	2	61.30	61.10	-1	3,424	-0.03%
2019/07/22	2	60.80	0	0.00	60.20	2	3,426	0.06%
2019/07/19	0	0.00	3	61.10	61.20	-3	3,447	-0.09%
2019/07/18	7	61.61	11	61.14	61.00	-4	3,461	-0.12%
2019/07/17	1	62.30	1	62.40	62.40	0	3,486	0.00%
2019/07/16	0	0.00	2	63.45	63.10	-2	3,515	-0.06%
2019/07/15	1	62.60	1	62.50	62.70	0	3,559	0.00%
2019/07/12	0	0.00	1	63.60	63.60	-1	3,669	-0.03%
2019/07/10	1	63.50	7	63.64	63.70	-6	3,869	-0.16%
2019/07/09	10	67.30	6	67.18	67.10	4	3,870	0.10%
2019/07/08	10	68.94	1	68.70	68.30	9	3,891	0.23%
2019/07/05	6	70.32	4	70.43	70.30	2	4,010	0.05%
2019/07/04	7	70.14	9	70.33	70.10	-2	4,133	-0.05%
2019/07/03	10	68.45	10	68.82	68.10	0	4,279	0.00%
2019/07/02	6	67.88	5	67.98	67.70	1	4,259	0.02%
2019/07/01	7	67.63	5	67.92	67.80	2	4,317	0.05%
2019/06/28	1	66.80	0	0.00	66.50	1	4,294	0.02%
2019/06/27	2	66.80	3	67.20	66.60	-1	4,358	-0.02%
2019/06/26	1	66.70	0	0.00	66.60	1	4,468	0.02%
2019/06/25	8	66.49	1	67.20	66.30	7	4,476	0.16%
2019/06/24	9	67.04	17	67.36	67.60	-8	4,471	-0.18%
2019/06/21	13	65.92	20	65.98	66.00	-7	4,425	-0.16%
2019/06/20	18	66.89	17	67.14	66.50	1	4,435	0.02%
2019/06/19	0	0.00	6	64.52	64.50	-6	4,492	-0.13%
2019/06/18	2	63.75	12	64.62	63.60	-10	4,496	-0.22%
2019/06/17	6	64.57	9	64.14	64.90	-3	4,512	-0.07%
2019/06/14	21	63.96	13	63.46	63.50	8	4,501	0.18%
2019/06/13	4	62.58	1	62.70	62.40	3	4,489	0.07%
2019/06/12	3	63.30	2	62.90	62.90	1	4,576	0.02%
2019/06/11	3	62.67	2	63.30	63.40	1	4,600	0.02%
2019/06/10	2	63.20	2	62.90	62.90	0	4,604	0.00%
2019/06/06	3	62.23	15	62.50	61.80	-12	4,652	-0.26%
2019/06/05	5	65.14	2	65.05	64.10	3	4,644	0.06%
2019/06/04	17	65.66	7	65.44	65.10	10	4,667	0.21%
2019/06/03	2	63.65	3	64.20	64.40	-1	4,618	-0.02%
2019/05/31	3	63.83	2	64.40	63.80	1	4,631	0.02%
2019/05/30	7	63.96	2	63.70	63.90	5	4,632	0.11%
2019/05/29	11	61.80	3	63.63	63.50	8	4,663	0.17%
2019/05/28	5	63.54	2	62.90	62.70	3	4,810	0.06%
2019/05/27	4	66.25	7	65.80	65.20	-3	4,898	-0.06%
2019/05/24	11	65.23	11	64.48	64.40	0	4,895	0.00%
2019/05/23	2	64.60	6	64.43	64.10	-4	5,218	-0.08%
2019/05/22	31	67.12	19	66.34	65.90	12	5,268	0.23%
2019/05/21	18	65.15	13	65.51	66.00	5	5,385	0.09%
2019/05/20	1	61.80	4	62.30	61.40	-3	5,363	-0.06%
2019/05/17	1	62.30	0	0.00	61.60	1	5,665	0.02%
2019/05/15	3	62.70	2	62.15	63.50	1	6,244	0.02%
2019/05/14	3	59.17	13	58.61	60.40	-10	6,722	-0.15%
2019/05/13	8	61.18	8	61.40	60.10	0	6,998	0.00%
2019/05/10	11	63.88	6	63.35	62.70	5	6,989	0.07%
2019/05/09	4	64.48	3	64.10	63.60	1	6,969	0.01%
2019/05/08	10.9	66.32	4	66.63	66.20	6.9	6,954	0.10%
2019/05/07	5	69.02	2	69.20	68.80	3	6,982	0.04%
2019/05/06	5	68.68	1	69.00	68.20	4	7,101	0.06%
2019/05/03	6	70.05	9	70.30	71.00	-3	7,100	-0.04%
2019/05/02	9	69.69	6	69.77	70.00	3	7,104	0.04%
2019/04/30	17	69.06	19	68.96	69.70	-2	7,143	-0.03%
2019/04/29	11	69.31	10	68.68	69.00	1	7,263	0.01%
2019/04/26	1.5	72.47	3	72.27	72.20	-1.5	7,232	-0.02%
2019/04/25	2	72.30	4	72.25	72.90	-2	7,294	-0.03%
2019/04/24	6	73.47	5	73.48	73.20	1	7,325	0.01%
2019/04/23	9	73.77	2	74.00	73.60	7	7,418	0.09%
2019/04/22	2	75.60	4	76.20	75.70	-2	7,419	-0.03%
2019/04/19	6	76.63	4	75.88	76.00	2	7,626	0.03%
2019/04/18	14	77.51	14	77.01	75.60	0	7,724	0.00%
2019/04/17	6	77.55	10	78.52	76.80	-4	7,822	-0.05%
2019/04/16	0	0.00	14	75.63	75.70	-14	7,674	-0.18%
2019/04/15	15	75.43	5	75.64	75.60	10	7,676	0.13%
2019/04/12	8	75.25	6	76.68	75.00	2	7,733	0.03%
2019/04/11	7	78.21	6	78.00	76.60	1	7,723	0.01%
2019/04/10	29	77.82	28	77.33	76.80	1	7,584	0.01%
2019/04/09	39	77.66	32	77.74	76.60	7	7,474	0.09%
2019/04/08	5	75.58	14	74.89	73.60	-9	7,278	-0.12%
2019/04/03	2	74.15	13	74.26	74.40	-11	7,305	-0.15%
2019/04/01	16	74.66	14	72.89	73.20	2	7,294	0.03%
2019/03/29	13	74.62	16	74.66	74.00	-3	7,264	-0.04%
2019/03/28	1	73.10	9	73.00	73.10	-8	7,276	-0.11%
2019/03/27	10	73.29	5	73.32	73.40	5	7,382	0.07%
2019/03/26	2	73.00	0	0.00	72.30	2	7,429	0.03%
2019/03/25	1	72.90	2	72.75	72.00	-1	7,489	-0.01%
2019/03/22	17	75.19	30	74.97	74.70	-13	7,512	-0.17%
2019/03/21	10	72.30	16	72.73	72.80	-6	7,397	-0.08%
2019/03/20	5	71.80	0	0.00	72.30	5	7,516	0.07%
2019/03/19	0	0.00	5	71.70	71.30	-5	7,632	-0.07%
2019/03/18	4	72.62	1	72.70	71.90	3	7,771	0.04%
2019/03/15	13	72.39	14	72.16	71.60	-1	7,938	-0.01%
2019/03/14	14	72.12	13	71.10	71.00	1	8,057	0.01%
2019/03/13	1	71.70	0	0.00	71.90	1	8,353	0.01%
2019/03/12	11	72.00	8	71.93	71.70	3	8,516	0.04%
2019/03/11	3	69.80	3	71.03	71.50	0	8,893	0.00%
2019/03/08	7	69.01	7	69.53	69.60	0	8,968	0.00%
2019/03/07	0	0.00	4	71.53	70.50	-4	9,192	-0.04%
2019/03/06	5	72.92	4	73.18	72.40	1	9,738	0.01%
2019/03/05	5	72.46	0	0.00	72.20	5	10,232	0.05%
2019/03/04	5	72.52	3	72.97	73.60	2	10,311	0.02%
2019/02/27	34	73.38	14	72.16	71.80	20	10,333	0.19%
2019/02/26	6	78.02	8	77.73	76.30	-2	10,247	-0.02%
2019/02/25	16	77.69	19	76.91	76.50	-3	10,412	-0.03%
2019/02/22	58	78.60	52.1	79.10	77.10	5.9	10,600	0.06%
2019/02/21	20	77.06	11	77.13	78.10	9	10,469	0.09%
2019/02/20	31	77.64	19	77.67	76.70	12	10,503	0.11%
2019/02/19	25	76.72	11	76.07	76.10	14	10,694	0.13%
2019/02/18	59	77.14	53	77.08	76.60	6	10,690	0.06%
2019/02/15	17	73.97	15	73.83	73.60	2	10,588	0.02%
2019/02/14	71	76.85	91	76.34	76.40	-20	10,592	-0.19%
2019/02/13	22	74.26	34	74.41	75.90	-12	10,412	-0.12%
2019/02/12	22	66.64	59	66.41	69.00	-37	10,240	-0.36%
2019/02/11	4	62.63	1	62.90	62.80	3	10,454	0.03%
2019/01/30	1	61.90	8	62.44	61.90	-7	10,752	-0.07%
2019/01/29	15	62.11	4	61.75	62.10	11	11,015	0.10%
2019/01/28	33	63.16	13	64.02	62.80	20	11,318	0.18%
2019/01/25	9	63.41	34	63.21	63.30	-25	11,926	-0.21%
2019/01/24	3	62.60	5	62.10	62.00	-2	12,113	-0.02%
2019/01/23	25	62.10	10	62.20	62.50	15	12,250	0.12%
2019/01/22	18	62.97	11	63.23	62.60	7	12,402	0.06%
2019/01/21	32	63.95	34	64.70	63.70	-2	12,520	-0.02%
2019/01/18	4	61.98	40	62.00	62.20	-36	12,571	-0.29%
2019/01/17	12	62.28	12	62.18	61.20	0	12,676	0.00%
2019/01/16	18	61.86	18	61.76	61.80	0	12,751	0.00%
2019/01/15	39	62.50	9	62.02	61.90	30	12,833	0.23%
2019/01/14	7	60.60	13	60.98	60.80	-6	12,870	-0.05%
2019/01/11	19	62.37	22	61.77	61.00	-3	13,041	-0.02%
2019/01/10	24	60.94	7	61.06	60.60	17	12,973	0.13%
2019/01/09	11	58.85	19	61.51	61.90	-8	13,042	-0.06%
2019/01/08	4	56.60	10	56.99	57.30	-6	13,120	-0.05%
2019/01/07	2	56.45	2	56.65	56.60	0	13,515	0.00%
2019/01/04	15	55.03	1	55.20	54.90	14	13,604	0.10%
2019/01/03	7	58.63	0	0.00	57.10	7	13,685	0.05%
2019/01/02	1	59.50	2	59.30	59.00	-1	13,958	-0.01%
2018/12/28	6	60.92	24	60.25	59.90	-18	14,233	-0.13%
2018/12/27	8	61.09	11	61.14	60.50	-3	14,413	-0.02%
2018/12/26	26	60.47	12	60.00	59.00	14	14,462	0.10%
2018/12/25	2	60.20	3	60.20	60.10	-1	14,485	-0.01%
2018/12/24	0	0.00	1	62.10	62.10	-1	14,527	-0.01%
2018/12/22	5	61.90	2	61.30	61.30	3	14,512	0.02%
2018/12/21	3	60.33	10	61.56	63.00	-7	14,582	-0.05%
2018/12/20	9	61.82	10	60.93	60.00	-1	14,517	-0.01%
2018/12/19	13	64.10	12	64.18	63.60	1	14,507	0.01%
2018/12/18	13	63.99	5	64.00	63.90	8	14,503	0.06%
2018/12/17	4	65.30	5	66.56	65.60	-1	14,519	-0.01%
2018/12/14	15	64.69	25	65.30	65.50	-10	14,576	-0.07%
2018/12/13	25	67.10	9	66.76	67.10	16	14,561	0.11%
2018/12/12	6	68.60	9	68.64	68.80	-3	14,521	-0.02%
2018/12/11	7	66.93	14	68.11	66.70	-7	14,434	-0.05%
2018/12/10	14.1	66.20	15	65.33	67.20	-0.9	14,491	-0.01%
2018/12/07	6	69.22	18	69.38	69.70	-12	14,415	-0.08%
2018/12/06	25	68.22	46	71.24	67.30	-21	14,448	-0.15%
2018/12/05	3	73.30	7	73.80	73.00	-4	14,263	-0.03%
2018/12/04	89	76.92	56	78.16	75.50	33	14,275	0.23%
2018/12/03	10	73.10	15	76.16	76.40	-5	14,102	-0.04%
2018/11/30	49	69.01	17	69.14	69.50	32	14,155	0.23%
2018/11/29	36	67.84	26	68.57	68.10	10	14,093	0.07%
2018/11/28	7	63.27	13	63.47	65.30	-6	13,716	-0.04%
2018/11/27	0	0.00	4	59.05	59.40	-4	13,348	-0.03%
2018/11/26	6	58.37	2	58.80	58.60	4	13,347	0.03%
2018/11/23	11	57.67	7	57.54	57.80	4	13,458	0.03%
2018/11/22	12	60.07	23.1	59.11	57.00	-11.1	13,528	-0.08%
2018/11/21	13	58.56	23	58.82	59.40	-10	13,579	-0.07%
2018/11/20	34	57.59	19	58.05	57.30	15	13,537	0.11%
2018/11/19	8	57.46	4	57.35	57.10	4	13,560	0.03%
2018/11/16	35	57.33	34	57.35	56.40	1	13,824	0.01%
2018/11/15	11	54.45	8	54.64	55.00	3	13,509	0.02%
2018/11/14	11	55.30	8	55.66	54.00	3	13,510	0.02%
2018/11/13	2	54.00	17	53.37	55.10	-15	13,492	-0.11%
2018/11/12	7	55.43	6	55.45	55.60	1	13,591	0.01%
2018/11/09	16	57.29	22	57.65	57.70	-6	13,746	-0.04%
2018/11/08	47	58.17	13	59.45	56.20	34	13,654	0.25%
2018/11/07	7	55.10	21	57.47	58.80	-14	13,455	-0.10%
2018/11/06	14	56.75	15	55.65	53.50	-1	13,424	-0.01%
2018/11/05	21	57.37	20	57.44	58.00	1	13,464	0.01%
2018/11/02	44	56.46	42	57.76	56.40	2	13,495	0.01%
2018/11/01	12	52.87	34	54.09	54.60	-22	13,223	-0.17%
2018/10/31	26	48.01	13	49.12	49.65	13	13,172	0.10%
2018/10/30	2	46.40	1	48.05	45.15	1	13,202	0.01%
2018/10/29	6	49.48	29	48.96	48.30	-23	13,405	-0.17%
2018/10/26	26	48.51	13	48.85	49.05	13	13,523	0.10%
2018/10/25	18	48.81	10	48.29	47.80	8	13,503	0.06%
2018/10/24	5	53.86	7	53.44	53.00	-2	13,826	-0.01%
2018/10/23	12	56.83	10	55.79	54.70	2	13,862	0.01%
2018/10/22	15	57.72	10.1	57.97	58.40	4.9	13,929	0.03%
2018/10/19	17	54.46	16	55.73	57.90	1	14,209	0.01%
2018/10/18	4	57.83	8	57.94	58.00	-4	14,162	-0.03%
2018/10/17	7	58.90	5	58.36	56.90	2	14,390	0.01%
2018/10/16	19	58.13	9	58.21	57.80	10	14,596	0.07%
2018/10/15	34	57.29	25	57.42	57.80	9	14,590	0.06%
2018/10/12	0	0.00	4	54.10	54.90	-4	14,413	-0.03%
2018/10/11	5	50.39	4	51.01	49.95	1	14,518	0.01%
2018/10/09	5	55.02	9	55.39	55.50	-4	14,567	-0.03%
2018/10/08	42	58.53	48	57.20	56.10	-6	14,440	-0.04%
2018/10/05	15	63.86	2	64.65	61.90	13	14,459	0.09%
2018/10/04	9	69.18	7	69.49	68.70	2	14,508	0.01%
2018/10/03	10	73.96	21	71.32	70.00	-11	14,560	-0.08%
2018/10/02	11	76.45	9	77.29	75.80	2	14,654	0.01%
2018/10/01	1	76.60	0	0.00	76.30	1	14,752	0.01%
2018/09/28	10	76.65	5	76.90	76.50	5	15,013	0.03%
2018/09/27	1	78.00	11	77.97	77.70	-10	15,134	-0.07%
2018/09/26	11	80.98	11	80.32	80.30	0	15,307	0.00%
2018/09/25	5	80.10	1	78.10	79.60	4	15,622	0.03%
2018/09/21	10	79.60	9	79.77	79.90	1	15,790	0.01%
2018/09/20	8	77.65	4	77.95	77.40	4	15,855	0.03%
2018/09/19	3	79.23	9	79.69	78.00	-6	15,957	-0.04%
2018/09/18	20	80.80	15	80.71	80.30	5	15,856	0.03%
2018/09/17	1	83.90	4	83.93	83.60	-3	15,751	-0.02%
2018/09/14	3	85.03	29	83.31	84.40	-26	15,694	-0.17%
2018/09/13	3	82.60	20	83.31	80.50	-17	15,481	-0.11%
2018/09/12	50	82.26	36	82.06	81.80	14	15,370	0.09%
2018/09/11	8	88.69	12	89.32	86.60	-4	15,159	-0.03%
2018/09/10	15	88.82	26	89.41	88.40	-11	15,010	-0.07%
2018/09/07	26	88.28	19	88.46	88.60	7	14,819	0.05%
2018/09/06	11	93.13	13	92.47	91.00	-2	14,583	-0.01%
2018/09/05	21	95.36	20	94.51	93.50	1	14,461	0.01%
2018/09/04	7	93.33	15	93.79	93.50	-8	14,730	-0.05%
2018/09/03	34	92.56	11	90.26	90.80	23	14,981	0.15%
2018/08/31	2	97.85	2	97.00	97.50	0	15,276	0.00%
2018/08/30	6	98.35	16	98.87	98.80	-10	15,272	-0.07%
2018/08/29	7	97.19	11	97.71	97.20	-4	15,241	-0.03%
2018/08/28	25	97.40	19	96.92	96.00	6	15,145	0.04%
2018/08/27	9	91.91	10	94.24	95.80	-1	14,889	-0.01%
2018/08/24	7	87.30	36	87.64	87.10	-29	14,728	-0.20%
2018/08/23	32	87.67	8	86.36	85.00	24	14,686	0.16%
2018/08/22	26	93.19	7	92.09	91.80	19	14,458	0.13%
2018/08/21	12	95.13	6	95.15	94.50	6	14,496	0.04%
2018/08/20	7	92.89	17	94.98	96.00	-10	14,706	-0.07%
2018/08/17	18	96.26	11	97.50	93.20	7	14,600	0.05%
2018/08/16	25	98.19	38	97.57	96.50	-13	14,343	-0.09%
2018/08/15	28	94.70	52	94.07	93.70	-24	14,006	-0.17%
2018/08/14	43	94.07	20	96.18	99.10	23	13,826	0.17%
2018/08/13	25.2	93.41	10	95.77	91.40	15.2	13,564	0.11%
2018/08/10	22	106.75	10	103.80	101.50	12	13,345	0.09%
2018/08/09	25	111.62	17	111.82	111.00	8	13,078	0.06%
2018/08/08	22	116.00	28	114.86	111.00	-6	12,792	-0.05%
2018/08/07	17	109.65	18	112.50	116.50	-1	12,515	-0.01%
2018/08/06	38	109.01	31	109.08	106.00	7	12,378	0.06%
2018/08/03	13	104.65	16	105.50	108.50	-3	12,942	-0.02%
2018/08/02	45.8	104.41	27	104.83	104.50	18.8	13,054	0.14%
2018/08/01	21	113.33	24	113.63	112.00	-3	13,076	-0.02%
2018/07/31	26	110.56	21	112.26	113.50	5	13,251	0.04%
2018/07/30	22	116.45	7	114.79	112.50	15	13,021	0.12%
2018/07/27	27	126.15	25	126.22	125.00	2	13,037	0.02%
2018/07/26	33	121.18	37	122.18	125.00	-4	12,983	-0.03%
2018/07/25	13	114.00	14	114.57	116.00	-1	12,712	-0.01%
2018/07/24	191	112.48	177	112.27	114.50	14	12,613	0.11%	大買/大賣/
2018/07/23	14	106.43	21	106.74	112.00	-7	12,326	-0.06%
2018/07/20	13	108.73	46	104.07	102.00	-33	11,957	-0.28%
2018/07/19	19	113.03	26	112.62	113.00	-7	11,726	-0.06%
2018/07/18	22.5	119.92	9	122.78	114.50	13.5	11,576	0.12%
2018/07/17	18	124.69	8.4	124.99	126.00	9.6	11,432	0.08%
2018/07/16	47	135.11	70	135.18	129.00	-23	11,294	-0.20%
2018/07/13	14.5	142.97	11	142.86	137.00	3.5	11,314	0.03%
2018/07/12	13	134.19	39	137.94	141.50	-26	11,102	-0.23%
2018/07/11	38	131.63	41	130.96	129.00	-3	11,253	-0.03%
2018/07/10	18	132.25	19	134.24	137.00	-1	11,309	-0.01%
2018/07/09	6	129.92	13	130.19	127.00	-7	11,156	-0.06%
2018/07/06	29	126.00	62	128.60	124.00	-33	11,024	-0.30%
2018/07/05	21.8	134.62	12	134.08	127.00	9.8	10,757	0.09%
2018/07/04	110	133.10	81	131.75	135.50	29	10,634	0.27%	大買/
2018/07/03	48	135.04	47	136.38	135.00	1	10,392	0.01%
2018/07/02	8	123.13	12	127.04	130.00	-4	9,974	-0.04%
2018/06/29	15	118.07	32	118.66	118.50	-17	9,761	-0.17%
2018/06/28	31	117.98	22	115.64	113.50	9	9,638	0.09%
2018/06/27	30	112.50	0	0.00	113.50	30	9,556	0.31%
2018/06/25	0	0.00	1	104.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	97.00	99.00	-1	9,813	-0.01%
2018/06/21	1	98.30	0	0.00	98.40	1	9,867	0.01%
2018/06/20	0	0.00	40	97.70	98.00	-40	10,072	-0.40%
2018/06/19	0	0.00	1	109.00	108.50	-1	10,238	-0.01%
2018/06/15	0	0.00	2	108.50	111.00	-2	10,374	-0.02%
2018/06/14	41	111.37	1	110.50	111.50	40	10,494	0.38%
2018/06/13	0	0.00	8	109.50	106.00	-8	10,469	-0.08%
2018/06/12	72	123.11	91	122.97	117.50	-19	10,462	-0.18%
2018/06/11	112	116.45	90	120.19	121.50	22	10,078	0.22%	大買/
2018/06/08	51	107.77	71	109.18	110.50	-20	9,620	-0.21%
2018/06/07	12	97.30	8	100.50	100.50	4	9,151	0.04%
2018/06/06	2	87.20	7.4	90.85	91.40	-5.4	9,048	-0.06%
2018/06/05	2	84.45	4	81.90	83.10	-2	8,885	-0.02%
2018/06/04	4	83.50	5	84.36	83.80	-1	8,791	-0.01%
2018/06/01	5	81.30	4	81.75	81.60	1	8,678	0.01%
2018/05/31	15	82.25	3	84.57	80.50	12	8,610	0.14%
2018/05/30	16	83.99	4	84.38	82.90	12	8,463	0.14%
2018/05/29	11	88.30	27	88.29	87.50	-16	8,294	-0.19%
2018/05/28	27	87.51	23	87.59	88.30	4	8,104	0.05%
2018/05/25	0	0.00	16	81.53	83.20	-16	7,759	-0.21%
2018/05/24	2	78.25	5.4	77.46	77.80	-3.4	7,697	-0.04%
2018/05/23	11	75.36	1	75.00	76.00	10	7,684	0.13%
2018/05/22	20	81.91	25	80.43	81.00	-5	7,632	-0.07%
2018/05/21	2	75.30	7	76.36	79.20	-5	7,568	-0.07%
2018/05/18	9	72.00	2	70.50	72.00	7	7,525	0.09%
2018/05/17	6	72.45	5.6	72.17	71.60	0.4	7,472	0.00%
2018/05/16	1	80.00	0	0.00	79.50	1	7,454	0.01%
2018/05/15	50	84.62	37	83.12	83.00	13	7,414	0.18%
2018/05/14	27	81.55	5	81.80	82.50	22	7,340	0.30%
2018/05/11	157.2	82.75	125	83.07	78.10	32.2	7,240	0.44%	大買/大賣/
2018/05/10	69	79.83	39	81.07	81.90	30	6,556	0.46%
2018/05/09	35	70.28	28	72.69	74.50	7	6,089	0.11%
2018/05/08	39	66.97	59	67.06	67.80	-20	5,792	-0.35%
2018/05/07	60	62.49	66	64.78	64.90	-6	5,424	-0.11%
2018/05/04	136	59.37	121	60.33	59.00	15	5,194	0.29%	大買/大賣/
2018/05/03	1	56.00	1	58.00	58.30	0	5,012	0.00%
2018/05/02	0	0.00	1	55.00	58.10	-1	4,902	-0.02%
2018/04/30	0	0.00	3	53.00	53.10	-3	4,896	-0.06%
2018/04/27	13	52.95	4	55.08	55.60	9	4,914	0.18%
2018/04/26	12	51.76	4	51.58	51.00	8	4,957	0.16%
2018/04/25	31	52.55	28	52.95	52.40	3	4,934	0.06%
2018/04/23	11	58.22	11	58.35	58.00	0	4,803	0.00%
2018/04/20	1.2	58.60	1	57.30	57.10	0.2	4,745	0.00%
2018/04/19	12.2	58.81	15	59.79	58.60	-2.8	4,687	-0.06%
2018/04/18	3.3	57.74	4	57.05	57.80	-0.7	4,472	-0.02%
2018/04/17	26.3	59.05	25	58.09	56.70	1.3	4,396	0.03%
2018/04/16	9	56.98	33	55.44	58.00	-24	4,006	-0.60%
2018/04/13	2	53.80	0	0.00	52.80	2	3,838	0.05%
2018/04/12	3	53.03	2	53.75	52.80	1	3,967	0.03%
2018/04/11	1	52.80	0	0.00	52.50	1	4,005	0.02%
2018/04/10	22	53.80	6	53.82	53.40	16	4,108	0.39%
2018/04/02	1	51.00	0	0.00	51.20	1	4,176	0.02%
2018/03/30	7	54.37	2	54.50	51.60	5	4,201	0.12%
2018/03/29	0	0.00	1	52.70	52.80	-1	4,121	-0.02%
2018/03/28	1	53.70	0	0.00	52.80	1	4,244	0.02%
2018/03/27	0	0.00	15	52.83	54.70	-15	4,394	-0.34%
2018/03/26	15	50.67	5	50.02	50.00	10	4,284	0.23%
2018/03/23	73	51.22	68	50.45	50.40	5	4,280	0.12%
2018/03/22	2	52.10	39	51.77	51.00	-37	4,205	-0.88%
2018/03/21	51	47.15	25	47.47	48.10	26	4,166	0.62%
2018/03/20	8	46.19	17	45.55	45.05	-9	4,033	-0.22%
2018/03/19	0	0.00	3	44.10	44.90	-3	3,944	-0.08%
2018/03/16	1	44.60	0	0.00	44.30	1	3,940	0.03%
2018/03/15	15	44.63	0	0.00	45.50	15	3,915	0.38%
2018/03/09	0	0.00	5	42.62	42.50	-5	3,900	-0.13%
2018/03/08	0	0.00	7	43.04	43.20	-7	3,919	-0.18%
2018/03/07	5	42.80	1	43.50	42.70	4	3,925	0.10%
2018/03/06	5	43.06	5	43.01	42.75	0	3,992	0.00%
2018/03/05	2	44.15	4	45.09	43.65	-2	4,016	-0.05%
2018/03/02	0	0.00	4	43.50	43.65	-4	4,049	-0.10%
2018/02/27	1	42.65	3.9	43.63	42.90	-2.9	4,388	-0.07%
2018/02/26	4	43.35	0	0.00	43.50	4	4,529	0.09%
2018/02/23	12	44.51	2	45.28	43.15	10	4,519	0.22%
2018/02/22	1	44.15	0	0.00	43.85	1	4,563	0.02%
2018/02/21	0	0.00	2	43.70	44.00	-2	4,575	-0.04%
2018/02/08	4	39.90	4	40.98	41.60	0	4,675	0.00%
2018/02/07	2	42.10	0	0.00	42.00	2	4,637	0.04%
2018/02/06	4	40.83	11	43.23	40.30	-7	4,610	-0.15%
2018/02/02	3	44.97	21	45.21	45.10	-18	4,535	-0.40%
2018/01/29	0	0.00	2	44.60	44.95	-2	4,479	-0.04%
2018/01/26	4	43.49	6	43.20	43.30	-2	4,482	-0.04%
2018/01/25	14	45.65	78.1	45.31	44.30	-64.1	4,479	-1.43%
2018/01/24	98	46.12	31.8	46.25	45.75	66.2	4,462	1.48%
2018/01/23	30	45.33	31	45.20	44.95	-1	4,327	-0.02%
2018/01/22	27	44.62	22	45.07	45.95	5	4,281	0.12%
2018/01/19	0	0.00	1	43.10	43.80	-1	4,164	-0.02%
2018/01/18	3	41.45	5	42.00	41.60	-2	4,152	-0.05%
2018/01/17	5	41.92	0	0.00	41.45	5	4,178	0.12%
2018/01/15	0	0.00	21	41.23	41.35	-21	4,170	-0.50%
2018/01/11	3	42.70	0	0.00	42.50	3	4,154	0.07%
2018/01/10	0	0.00	0.6	42.75	42.95	-0.6	4,151	-0.02%
2018/01/09	0	0.00	3	42.53	43.80	-3	4,210	-0.07%
2018/01/08	12	44.33	1	44.60	44.70	11	4,152	0.26%
2018/01/05	1	41.00	15	41.57	43.40	-14	4,013	-0.35%
2018/01/04	2.1	41.61	11	41.57	41.55	-8.9	3,936	-0.23%
2018/01/03	45	40.30	8	39.73	40.85	37	3,841	0.96%
2018/01/02	0	0.00	1	38.30	38.65	-1	3,734	-0.03%