信昌電 (6173)-國票-中和券商分點個股進出

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
50.00
漲跌
▲0.25
漲幅
+0.50%
成交量
946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:13:30(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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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	1	51.10	1	50.40	49.75	0	946	0.00%
2024/06/12	2	48.50	0	0.00	48.65	2	897	0.22%
2024/06/11	0	0.00	1	48.50	48.45	-1	901	-0.11%
2024/06/07	0	0.00	3	49.35	49.30	-3	902	-0.33%
2024/06/03	0	0.00	1	50.30	49.80	-1	897	-0.11%
2024/05/31	1	50.30	7	49.96	49.20	-6	892	-0.67%
2024/05/30	0	0.00	2	48.35	48.30	-2	852	-0.23%
2024/05/28	8	49.23	1	49.70	49.00	7	848	0.82%
2024/05/27	2	48.55	1	48.55	48.25	1	836	0.12%
2024/05/21	1	46.55	0	0.00	47.15	1	815	0.12%
2024/05/16	0	0.00	1	46.60	46.65	-1	819	-0.12%
2024/05/15	1	46.40	0	0.00	46.25	1	821	0.12%
2024/05/14	1	46.55	0	0.00	46.55	1	823	0.12%
2024/05/09	0	0.00	0	48.00	47.20	0	814	0.00%
2024/05/06	5	49.95	2	48.20	48.05	3	770	0.39%
2024/05/03	0	0.00	8	48.70	49.05	-8	593	-1.35%
2024/04/30	1	44.85	0	0.00	44.65	1	540	0.18%
2024/04/19	0	0.00	3	42.85	42.95	-3	650	-0.46%
2024/04/17	2	43.75	0	0.00	43.70	2	645	0.31%
2024/04/16	2	43.45	0	0.00	43.40	2	645	0.31%
2024/04/11	0	0.00	0.5	45.90	45.95	-0.5	649	-0.08%
2024/04/10	0	0.00	2	47.15	46.60	-2	650	-0.31%
2024/04/08	1	48.05	1	47.20	47.20	0	648	0.00%
2024/04/02	0	0.00	35	47.50	47.30	-35	628	-5.57%
2024/04/01	29	47.53	7	46.90	47.75	22	612	3.59%
2024/03/25	0	45.95	0	0.00	45.50	0	549	0.00%
2024/03/08	5	45.38	0	0.00	44.65	5	736	0.68%
2024/03/07	4	45.65	0	0.00	45.40	4	765	0.52%
2024/03/06	2	46.43	3	46.48	46.50	-1	790	-0.13%
2024/03/05	1	45.50	2	46.10	46.10	-1	871	-0.11%
2024/03/04	1	46.10	0	0.00	46.00	1	1,126	0.09%
2024/03/01	4	46.51	1	46.60	46.50	3	1,243	0.24%
2024/02/29	5	46.60	1	46.65	46.70	4	1,283	0.31%
2024/02/27	1	45.35	0	0.00	45.35	1	1,365	0.07%
2024/02/23	0	0.00	1	45.90	45.70	-1	1,373	-0.07%
2024/02/16	0	0.00	1	46.26	46.50	-1	1,371	-0.08%
2024/02/15	3	45.70	0	0.00	45.75	3	1,375	0.22%
2024/01/30	2	46.45	0	0.00	46.05	2	1,435	0.14%
2024/01/24	3	47.85	0	0.00	47.10	3	1,626	0.18%
2024/01/23	0	0.00	3	47.20	47.30	-3	1,617	-0.19%
2024/01/19	3	47.25	0	0.00	46.85	3	1,606	0.19%
2024/01/18	4	46.78	0	0.00	47.60	4	1,585	0.25%
2024/01/15	2	46.70	0	0.00	46.70	2	1,518	0.13%
2024/01/11	2	45.50	0	0.00	45.80	2	1,517	0.13%
2024/01/09	1	45.60	0	0.00	45.85	1	1,522	0.07%
2024/01/08	5	46.81	9	46.65	46.25	-4	1,517	-0.26%
2024/01/05	1	46.90	14	47.04	46.75	-13	1,508	-0.86%
2024/01/04	2	47.10	8	47.00	46.90	-6	1,513	-0.40%
2024/01/02	0	0.00	0.4	48.65	48.60	-0.4	1,503	-0.03%
2023/12/27	3	49.05	1.2	49.43	49.05	1.8	1,500	0.12%
2023/12/26	5	48.85	0	0.00	48.95	5	1,500	0.33%
2023/12/25	0	0.00	1	48.65	48.65	-1	1,499	-0.07%
2023/12/19	5	49.39	0	0.00	49.45	5	1,497	0.33%
2023/12/18	6	51.13	0	0.00	50.60	6	1,478	0.41%
2023/12/15	4	52.63	2	51.70	52.00	2	1,487	0.13%
2023/12/14	0	0.00	12	51.80	52.60	-12	1,471	-0.82%
2023/12/12	0	0.00	1	51.00	50.80	-1	1,445	-0.07%
2023/12/11	5	52.10	1	52.00	51.80	4	1,438	0.28%
2023/12/07	12	51.90	24	53.77	51.90	-12	1,423	-0.84%
2023/12/06	2	51.90	0	0.00	51.90	2	1,407	0.14%
2023/12/05	6	52.02	0	0.00	52.10	6	1,405	0.43%
2023/12/04	1	54.90	0	0.00	53.00	1	1,415	0.07%
2023/12/01	5	54.20	0	0.00	54.60	5	1,404	0.36%
2023/11/30	1	55.00	5	55.40	54.50	-4	1,446	-0.28%
2023/11/29	7	55.77	5	55.68	54.80	2	1,577	0.13%
2023/11/28	2	51.75	5	49.71	52.50	-3	1,449	-0.21%
2023/11/27	0	0.00	3	49.90	49.00	-3	1,337	-0.22%
2023/11/24	0	0.00	16	49.53	48.55	-16	1,305	-1.23%
2023/11/22	3	46.88	0	0.00	47.15	3	1,265	0.24%
2023/11/21	0	0.00	1	46.70	46.70	-1	1,290	-0.08%
2023/11/17	2	45.85	0	0.00	46.05	2	1,293	0.15%
2023/11/16	11	45.73	0	0.00	45.75	11	1,299	0.85%
2023/11/09	2	47.20	0	0.00	47.30	2	1,330	0.15%
2023/11/07	1	48.05	1	49.05	48.05	0	1,311	0.00%
2023/11/03	2	47.55	2	48.05	48.10	0	1,258	0.00%
2023/11/02	2	47.85	2	47.15	46.85	0	1,214	0.00%
2023/11/01	0	46.23	0	0.00	45.75	0	1,159	0.00%
2023/10/16	4	45.01	0	0.00	45.00	4	1,114	0.36%
2023/10/12	0.2	45.75	0	0.00	45.50	0.2	1,132	0.02%
2023/10/04	1	44.35	0	0.00	45.00	1	1,142	0.09%
2023/10/03	2	45.85	0	0.00	45.65	2	1,147	0.17%
2023/09/20	3	47.55	0	0.00	46.65	3	1,178	0.25%
2023/09/18	0.2	50.50	0	0.00	50.10	0.2	1,146	0.02%
2023/09/15	5.2	49.54	1	48.75	49.15	4.2	1,141	0.37%
2023/09/14	0	0.00	1	49.25	49.35	-1	1,138	-0.09%
2023/09/13	0	0.00	2	48.80	48.70	-2	1,137	-0.18%
2023/09/12	3	48.78	0	0.00	48.70	3	1,173	0.26%
2023/09/08	0	0.00	1	49.70	49.75	-1	1,202	-0.08%
2023/09/07	18	50.64	0	0.00	50.20	18	1,190	1.51%
2023/09/06	1	51.20	1	51.10	51.10	0	1,165	0.00%
2023/09/05	1	51.40	4	52.30	52.10	-3	1,139	-0.26%
2023/09/04	9	53.61	5	53.04	51.80	4	1,068	0.37%
2023/09/01	24	51.25	47	51.10	51.10	-23	852	-2.70%
2023/08/30	1	46.45	0	0.00	46.50	1	726	0.14%
2023/08/28	21	46.77	5	45.89	45.55	16	721	2.22%
2023/08/23	0	0.00	2	44.20	44.30	-2	644	-0.31%
2023/08/22	1	44.15	3	44.10	43.80	-2	642	-0.31%
2023/08/17	3	43.75	4	43.10	43.70	-1	623	-0.16%
2023/08/16	2	42.48	1	42.80	42.75	1	614	0.16%
2023/08/15	0	0.00	2	41.95	42.25	-2	621	-0.32%
2023/08/14	2	41.53	2	41.90	41.40	0	626	0.00%
2023/08/11	2	41.40	2	41.75	41.40	0	627	0.00%
2023/07/31	1	40.50	0	0.00	40.50	1	855	0.12%
2023/07/25	0	0.00	3	39.90	40.20	-3	837	-0.36%
2023/07/19	0	0.00	1	42.70	42.20	-1	819	-0.12%
2023/07/18	2	44.23	0	0.00	43.75	2	809	0.25%
2023/07/14	0	0.00	1	43.90	43.75	-1	791	-0.13%
2023/07/11	0	0.00	2	44.20	44.10	-2	784	-0.25%
2023/07/05	3	43.95	4	43.98	44.30	-1	823	-0.12%
2023/07/04	1	43.00	1	43.85	43.85	0	793	0.00%
2023/06/29	3	43.45	0	0.00	43.40	3	790	0.38%
2023/06/19	0	0.00	1	43.35	43.50	-1	775	-0.13%
2023/06/16	3	44.90	1	44.60	43.95	2	773	0.26%
2023/06/15	2	44.40	14	43.56	44.85	-12	731	-1.64%
2023/06/14	2	43.00	0	0.00	43.05	2	690	0.29%
2023/06/12	10	41.60	0	0.00	41.55	10	685	1.46%
2023/06/08	1	42.30	3	42.55	42.15	-2	683	-0.29%
2023/06/07	1	42.85	0	0.00	43.25	1	694	0.14%
2023/06/06	0	0.00	4	43.30	42.90	-4	693	-0.58%
2023/06/02	0	0.00	12	43.92	44.00	-12	679	-1.77%
2023/05/29	9	43.00	0	0.00	43.30	9	677	1.33%
2023/05/25	1	42.85	0	0.00	42.90	1	692	0.14%
2023/05/23	2	43.20	1	43.30	43.05	1	703	0.14%
2023/05/22	3	42.80	1	43.15	43.20	2	718	0.28%
2023/05/19	1	43.00	1	43.00	42.55	0	771	0.00%
2023/05/18	2	42.85	1	42.70	42.70	1	808	0.12%
2023/05/17	3	42.07	2	42.05	42.05	1	795	0.13%
2023/05/16	0	0.00	1	41.55	42.00	-1	797	-0.13%
2023/05/11	0	0.00	3	41.40	41.10	-3	780	-0.38%
2023/05/08	4	43.59	3	44.00	43.50	1	725	0.14%
2023/05/05	1	42.00	18	41.99	42.00	-17	618	-2.75%
2023/04/27	0	0.00	1	38.50	38.45	-1	642	-0.16%
2023/04/26	1	38.20	0	0.00	38.20	1	641	0.16%
2023/04/25	0	0.00	1	38.50	38.05	-1	640	-0.16%
2023/04/24	1	39.15	0	0.00	39.15	1	636	0.16%
2023/04/21	10	39.10	0	0.00	39.05	10	636	1.57%
2023/04/14	6	42.00	0	0.00	41.65	6	622	0.96%
2023/04/13	1	42.70	0	0.00	41.25	1	614	0.16%
2023/04/12	0	40.80	0	0.00	41.85	0	589	0.00%
2023/04/10	0	0.00	20	41.01	40.35	-20	567	-3.52%
2023/03/24	20	39.60	0	0.00	39.55	20	544	3.67%
2023/03/23	1	39.40	3	39.25	39.35	-2	544	-0.37%
2023/03/09	1	41.70	0	0.00	41.70	1	542	0.18%
2023/03/08	2	42.30	0	0.00	42.15	2	537	0.37%
2023/03/06	0	0.00	1	42.35	42.50	-1	526	-0.19%
2023/03/03	2	41.58	0	0.00	41.50	2	517	0.39%
2023/03/01	0	0.00	1	42.10	42.05	-1	503	-0.20%
2023/02/24	2	42.30	0	0.00	42.85	2	498	0.40%
2023/02/22	2	42.30	1	42.50	42.55	1	473	0.21%
2023/02/20	0	0.00	10	42.88	43.05	-10	457	-2.19%
2023/02/17	8	41.76	0	0.00	43.00	8	439	1.82%
2023/02/16	1	39.95	5	39.93	41.05	-4	379	-1.06%
2023/02/15	1	38.30	0	0.00	38.30	1	331	0.30%
2023/02/10	0	0.00	2	37.35	37.35	-2	329	-0.61%
2023/02/09	1	38.25	0	0.00	38.25	1	329	0.30%
2023/02/07	0	0.00	1	38.25	38.35	-1	327	-0.31%
2023/02/02	3	38.68	1	38.55	38.90	2	331	0.60%
2023/02/01	1	37.90	2	38.20	38.40	-1	311	-0.32%
2023/01/31	2	35.68	3	36.00	36.30	-1	288	-0.35%
2023/01/17	2	34.10	0	0.00	34.05	2	279	0.72%
2023/01/16	3	34.38	0	0.00	34.15	3	279	1.07%
2023/01/09	0	35.25	0	0.00	35.20	0	285	0.00%
2022/12/22	0	0.00	1	35.20	35.00	-1	297	-0.34%
2022/12/21	0	0.00	2	34.75	34.85	-2	298	-0.67%
2022/12/20	2	33.85	0	0.00	33.85	2	294	0.68%
2022/12/16	0	0.00	2	35.35	35.25	-2	297	-0.67%
2022/12/14	0	0.00	3	35.95	36.40	-3	292	-1.02%
2022/12/12	1	35.25	0	0.00	35.50	1	287	0.35%
2022/12/09	1	35.50	1	36.40	35.70	0	284	0.00%
2022/12/08	6	35.83	0	0.00	35.40	6	284	2.11%
2022/12/07	0	0.00	2	36.00	35.90	-2	278	-0.72%
2022/12/05	0	0.00	2	37.40	37.35	-2	280	-0.71%
2022/12/02	2	37.00	0	0.00	37.05	2	279	0.71%
2022/12/01	1	37.00	5	37.05	36.80	-4	276	-1.45%
2022/11/21	2	34.80	2	35.70	35.10	0	279	0.00%
2022/11/18	1	35.25	0	0.00	34.65	1	278	0.36%
2022/11/17	0	0.00	3	35.32	35.30	-3	276	-1.08%
2022/11/16	0	34.70	0	0.00	34.40	0	272	0.00%
2022/11/10	1	33.75	1	34.25	33.70	0	276	0.00%
2022/11/02	0	0.00	5	32.48	32.95	-5	271	-1.84%
2022/10/31	20	32.03	21	32.00	31.00	-1	250	-0.40%
2022/10/25	2	31.53	0	0.00	31.00	2	239	0.84%
2022/10/19	0.1	32.65	0.1	32.50	32.20	0	237	0.00%
2022/10/17	2	31.10	0	0.00	32.80	2	235	0.85%
2022/10/14	1	32.90	0	0.00	32.80	1	235	0.42%
2022/10/12	0.1	34.00	0.1	34.00	33.85	0	232	0.00%
2022/10/03	0.1	36.05	1.1	35.63	36.00	-1	267	-0.37%
2022/09/28	0	0.00	4	35.30	35.35	-4	274	-1.46%
2022/09/27	5	37.27	0	0.00	37.30	5	278	1.80%
2022/09/23	1	39.25	0	0.00	39.10	1	288	0.35%
2022/09/20	3	40.10	0	0.00	40.05	3	292	1.03%
2022/09/16	1	40.70	0	0.00	40.70	1	294	0.34%
2022/09/15	0	0.00	1	42.35	41.45	-1	296	-0.34%
2022/09/14	0	0.00	4	41.84	41.80	-4	296	-1.35%
2022/09/12	0	41.60	0	0.00	41.50	0	299	0.00%
2022/09/02	0	0.00	2	41.33	41.00	-2	311	-0.64%
2022/08/29	0	0.00	5	39.95	40.00	-5	308	-1.62%
2022/08/26	5	42.00	1	41.75	41.40	4	308	1.30%
2022/08/24	0	0.00	2	40.15	40.15	-2	305	-0.65%
2022/08/18	0	0.00	1	41.40	41.50	-1	302	-0.33%
2022/08/17	1	40.95	0	0.00	41.10	1	300	0.33%
2022/08/16	0	0.00	10	40.20	40.35	-10	295	-3.38%
2022/08/10	1	38.20	0	0.00	38.70	1	282	0.35%
2022/08/03	0.1	38.44	0.1	38.44	37.65	0	292	0.00%
2022/07/28	2	39.15	0	0.00	39.10	2	301	0.66%
2022/07/27	1	39.30	0	0.00	39.30	1	302	0.33%
2022/07/26	2	39.50	0	0.00	39.20	2	301	0.66%
2022/07/19	3	39.08	0	0.00	39.15	3	307	0.98%
2022/07/15	0	0.00	3	38.70	38.45	-3	305	-0.98%
2022/07/14	0	0.00	1	36.05	37.70	-1	301	-0.33%
2022/07/13	1	36.65	0	0.00	36.60	1	295	0.34%
2022/07/12	4	36.78	0	0.00	36.35	4	292	1.37%
2022/07/11	0	0.00	1	38.85	38.65	-1	289	-0.35%
2022/07/08	1	41.80	0	0.00	41.40	1	276	0.36%
2022/07/07	0.1	40.00	0.1	39.50	40.15	0	269	0.00%
2022/07/05	0	0.00	4	39.56	40.40	-4	277	-1.44%
2022/07/04	1	38.25	6	39.02	38.25	-5	271	-1.84%
2022/06/30	0	0.00	4	40.28	39.70	-4	259	-1.54%
2022/06/28	4	42.23	0	0.00	42.35	4	256	1.56%
2022/06/27	0	43.50	4	43.20	43.35	-4	260	-1.54%
2022/06/24	0	0.00	9	42.29	42.30	-9	260	-3.46%
2022/06/21	0	0.00	2	43.70	43.70	-2	260	-0.77%
2022/06/17	1	43.30	0	0.00	43.75	1	256	0.39%
2022/06/16	1	46.10	0	0.00	45.00	1	252	0.40%
2022/06/13	4	47.01	0	0.00	46.60	4	252	1.58%
2022/06/02	0	0.00	2	50.30	50.30	-2	261	-0.77%
2022/06/01	0	0.00	1	50.10	50.30	-1	267	-0.37%
2022/05/27	0	0.00	2	48.43	48.50	-2	266	-0.75%
2022/05/23	0	0.00	3	48.90	48.70	-3	294	-1.02%
2022/05/09	1	48.45	0	0.00	48.00	1	336	0.30%
2022/04/28	0	0.00	1	49.45	50.40	-1	347	-0.29%
2022/04/27	0	0.00	1	48.70	49.10	-1	348	-0.29%
2022/04/26	1	50.30	0	0.00	50.10	1	347	0.29%
2022/04/25	1	50.60	0	0.00	50.30	1	358	0.28%
2022/04/22	1	51.50	0	0.00	52.10	1	359	0.28%
2022/04/21	1	51.80	0	0.00	51.80	1	369	0.27%
2022/04/15	3	51.20	0	0.00	51.20	3	418	0.72%
2022/04/13	3	52.00	0	0.00	52.00	3	477	0.63%
2022/04/01	1	55.30	2	55.20	55.30	-1	698	-0.14%
2022/03/31	1	55.50	0	0.00	55.50	1	706	0.14%
2022/03/25	3	56.00	0	0.00	55.60	3	715	0.42%
2022/03/23	2	55.90	0	0.00	56.10	2	717	0.28%
2022/03/22	0	55.70	0	0.00	55.40	0	718	0.00%
2022/03/21	2	55.30	0	0.00	55.40	2	721	0.28%
2022/03/14	0	0.00	1	54.30	54.30	-1	738	-0.14%
2022/03/10	0	0.00	3	54.80	54.80	-3	756	-0.40%
2022/03/09	4	54.08	0	0.00	53.90	4	760	0.53%
2022/03/08	1	54.70	0	0.00	53.40	1	773	0.13%
2022/03/03	0	0.00	1	57.40	57.40	-1	812	-0.12%
2022/03/02	1	56.90	0	0.00	57.30	1	836	0.12%
2022/02/24	1	56.00	0	0.00	55.60	1	971	0.10%
2022/02/22	1	56.80	6	56.62	56.80	-5	1,033	-0.48%
2022/02/16	0	0.00	4	57.80	57.90	-4	1,210	-0.33%
2022/02/15	4	56.60	0	0.00	56.50	4	1,213	0.33%
2022/02/14	0	0.00	5	56.00	56.60	-5	1,224	-0.41%
2022/02/10	2	57.40	0	0.00	57.80	2	1,253	0.16%
2022/01/25	0	0.00	1	54.50	54.30	-1	1,503	-0.07%
2022/01/24	0	0.00	12	55.27	55.40	-12	1,505	-0.80%
2022/01/20	0	0.00	1	56.90	57.10	-1	1,516	-0.07%
2022/01/17	1	56.40	0	0.00	57.20	1	1,509	0.07%
2022/01/12	1	56.40	0	0.00	56.50	1	1,500	0.07%
2022/01/10	1	59.20	0	0.00	58.40	1	1,478	0.07%
2022/01/07	12	61.85	11	60.09	59.20	1	1,465	0.07%
2022/01/06	14	62.29	30	62.15	61.70	-16	1,436	-1.11%
2022/01/05	39	64.33	16	63.39	63.80	23	1,418	1.62%
2022/01/04	53	63.76	26	63.84	65.00	27	1,372	1.97%
2022/01/03	2	61.15	2	62.40	62.00	0	1,237	0.00%
2021/12/30	0	0.00	2	60.80	60.70	-2	1,211	-0.17%
2021/12/22	1	60.40	1	60.40	60.40	0	1,251	0.00%
2021/12/15	0	0.00	1	59.00	59.60	-1	1,253	-0.08%
2021/12/14	1	58.80	0	0.00	58.80	1	1,251	0.08%
2021/12/13	0	0.00	2	60.40	60.20	-2	1,246	-0.16%
2021/12/10	2	59.80	0	0.00	59.80	2	1,251	0.16%
2021/12/09	1	61.00	6	60.88	60.70	-5	1,248	-0.40%
2021/12/08	7	60.53	2	61.70	60.50	5	1,248	0.40%
2021/12/07	2	61.20	2	61.90	61.20	0	1,242	0.00%
2021/12/06	2	61.90	5	62.20	61.90	-3	1,235	-0.24%
2021/12/03	5	62.40	2	62.20	62.20	3	1,241	0.24%
2021/12/02	2	61.80	3	62.47	61.80	-1	1,243	-0.08%
2021/12/01	0	0.00	6	62.67	62.80	-6	1,240	-0.48%
2021/11/30	2	61.90	1	62.60	61.60	1	1,238	0.08%
2021/11/29	0	0.00	4	61.20	61.30	-4	1,231	-0.32%
2021/11/26	3	61.10	1	61.60	61.10	2	1,223	0.16%
2021/11/25	2	63.85	1	63.00	63.00	1	1,203	0.08%
2021/11/24	7	62.76	3	63.83	63.50	4	1,184	0.34%
2021/11/23	6	63.07	8	63.41	63.00	-2	1,170	-0.17%
2021/11/22	2	62.90	0	0.00	62.90	2	1,099	0.18%
2021/11/19	8	62.51	0	0.00	62.80	8	1,081	0.74%
2021/11/18	5	62.80	18	62.65	63.00	-13	1,053	-1.23%
2021/11/17	6	60.77	6	61.03	61.10	0	959	0.00%
2021/11/16	5	60.00	0	0.00	59.50	5	923	0.54%
2021/11/15	3	58.90	0	0.00	59.10	3	935	0.32%
2021/11/12	1	58.10	0	0.00	57.90	1	941	0.11%
2021/11/11	0	0.00	3	58.30	58.60	-3	961	-0.31%
2021/11/10	1	58.30	2	58.50	58.30	-1	976	-0.10%
2021/11/09	19	58.60	0	0.00	58.20	19	999	1.90%
2021/11/05	3	59.50	1	59.50	59.70	2	995	0.20%
2021/11/04	4	59.93	6	59.87	60.20	-2	994	-0.20%
2021/11/03	5	57.84	12	57.95	58.50	-7	913	-0.77%
2021/11/01	3	54.40	0	0.00	54.50	3	860	0.35%
2021/10/28	2	55.20	0	0.00	54.60	2	891	0.22%
2021/10/22	1	52.90	0	0.00	53.00	1	1,066	0.09%
2021/10/19	1	52.70	0	0.00	52.70	1	1,527	0.07%
2021/10/18	0	0.00	2	52.30	51.70	-2	2,006	-0.10%
2021/10/14	1	50.50	0	0.00	51.20	1	2,146	0.05%
2021/10/13	0	0.00	4	50.20	50.40	-4	2,287	-0.17%
2021/10/08	0	0.00	1	53.10	53.20	-1	2,434	-0.04%
2021/10/07	2	52.40	0	0.00	52.60	2	2,540	0.08%
2021/10/06	2	51.40	0	0.00	51.00	2	2,799	0.07%
2021/09/30	1	55.50	0	0.00	55.50	1	3,384	0.03%
2021/09/29	2	55.20	0	0.00	55.00	2	3,480	0.06%
2021/09/28	0	56.75	0	0.00	56.80	0	3,489	0.00%
2021/09/24	2	57.20	2	57.60	57.60	0	3,579	0.00%
2021/09/23	2	56.50	0	0.00	56.50	2	3,648	0.05%
2021/09/22	1	56.30	0	0.00	56.20	1	3,719	0.03%
2021/09/17	4	57.13	0	0.00	57.50	4	3,722	0.11%
2021/09/15	0	0.00	1	57.20	56.80	-1	3,742	-0.03%
2021/09/14	0	58.40	0	0.00	58.00	0	3,751	0.00%
2021/09/10	1	58.80	0	0.00	58.80	1	3,796	0.03%
2021/09/09	1	59.00	0	0.00	58.80	1	3,841	0.03%
2021/09/08	1	58.10	1	58.60	58.00	0	3,930	0.00%
2021/09/07	0	0.00	2	58.30	59.00	-2	3,946	-0.05%
2021/09/06	0	0.00	15	59.68	58.40	-15	3,978	-0.38%
2021/09/03	2	59.70	12	60.05	59.70	-10	3,978	-0.25%
2021/09/02	0	0.00	1	60.30	60.30	-1	3,981	-0.03%
2021/09/01	10	61.74	1	61.60	61.60	9	3,991	0.23%
2021/08/25	5	59.46	1	58.90	60.70	4	4,012	0.10%
2021/08/24	0	0.00	3	58.20	58.40	-3	4,012	-0.07%
2021/08/23	3	58.47	0	0.00	59.30	3	4,022	0.07%
2021/08/20	1	56.80	1	57.00	57.20	0	4,038	0.00%
2021/08/19	4	57.10	5	57.98	56.60	-1	4,035	-0.02%
2021/08/17	1	58.00	0	0.00	57.70	1	4,060	0.02%
2021/08/16	2	60.25	1	60.70	59.70	1	4,066	0.02%
2021/08/13	0	0.00	3	62.73	61.50	-3	4,077	-0.07%
2021/08/09	1	66.50	3	66.90	66.10	-2	4,149	-0.05%
2021/08/04	1	68.70	0	0.00	68.70	1	4,234	0.02%
2021/08/03	1	69.90	0	0.00	69.10	1	4,274	0.02%
2021/08/02	2	68.60	0	0.00	68.70	2	4,283	0.05%
2021/07/30	2	69.35	2	68.40	67.80	0	4,328	0.00%
2021/07/29	0	0.00	1	68.50	68.50	-1	4,329	-0.02%
2021/07/28	0	0.00	4	69.80	68.50	-4	4,320	-0.09%
2021/07/27	2	75.00	3	74.53	73.40	-1	4,285	-0.02%
2021/07/26	2	75.55	14	76.13	75.90	-12	4,256	-0.28%
2021/07/23	27	75.54	11	75.09	74.30	16	4,235	0.38%
2021/07/22	10	80.30	10	79.91	79.20	0	4,227	0.00%
2021/07/21	0	0.00	1	74.40	73.10	-1	3,804	-0.03%
2021/07/20	2	73.30	8	74.46	73.30	-6	3,772	-0.16%
2021/07/19	2	76.20	5	74.90	76.00	-3	3,730	-0.08%
2021/07/16	10	73.00	5	74.28	73.90	5	3,668	0.14%
2021/07/15	2	72.25	0	0.00	72.20	2	3,629	0.06%
2021/07/14	7	74.27	4	73.15	72.80	3	3,654	0.08%
2021/07/13	39	75.44	44	74.35	74.30	-5	3,585	-0.14%
2021/07/12	7	72.50	1	73.00	72.70	6	3,359	0.18%
2021/07/09	12	73.15	1	72.30	72.20	11	3,319	0.33%
2021/07/07	7	71.13	10	71.64	71.60	-3	3,311	-0.09%
2021/07/06	0	0.00	3	68.97	68.90	-3	3,143	-0.10%
2021/07/05	0	0.00	1	66.50	66.70	-1	3,269	-0.03%
2021/07/02	2	65.60	0	0.00	65.60	2	3,549	0.06%
2021/07/01	5	66.10	0	0.00	65.70	5	3,642	0.14%
2021/06/30	1	65.80	4	68.50	69.00	-3	3,678	-0.08%
2021/06/29	15	66.29	19	65.81	65.10	-4	3,644	-0.11%
2021/06/24	0	0.00	2	64.10	64.10	-2	3,674	-0.05%
2021/06/23	0	0.00	2	64.10	64.00	-2	3,697	-0.05%
2021/06/21	2	63.15	0	0.00	62.60	2	3,716	0.05%
2021/06/18	4	65.60	0	0.00	65.30	4	3,751	0.11%
2021/06/17	0	0.00	5	66.36	66.80	-5	3,826	-0.13%
2021/06/15	0	0.00	3	63.20	63.40	-3	3,738	-0.08%
2021/06/10	0	0.00	1	62.10	62.00	-1	3,757	-0.03%
2021/06/08	0	0.00	1	61.80	61.60	-1	3,768	-0.03%
2021/06/07	1	59.80	0	0.00	60.40	1	3,826	0.03%
2021/06/03	1	61.00	0	0.00	61.40	1	3,851	0.03%
2021/06/02	2	61.70	0	0.00	61.00	2	3,858	0.05%
2021/06/01	0	0.00	1	62.00	62.50	-1	3,853	-0.03%
2021/05/28	1	61.80	0	0.00	61.40	1	3,872	0.03%
2021/05/27	0	0.00	1	60.40	60.40	-1	3,865	-0.03%
2021/05/26	1	60.80	6	60.67	60.80	-5	3,871	-0.13%
2021/05/25	2	60.30	7	59.67	61.10	-5	3,874	-0.13%
2021/05/24	10	58.54	0	0.00	58.00	10	3,878	0.26%
2021/05/20	3	58.20	4	58.35	57.50	-1	4,001	-0.02%
2021/05/19	0	0.00	1	58.00	58.40	-1	4,066	-0.02%
2021/05/18	12	54.48	14	55.29	56.70	-2	4,058	-0.05%
2021/05/17	0	0.00	8	52.03	51.60	-8	4,088	-0.20%
2021/05/14	3	57.73	3	59.17	57.10	0	4,057	0.00%
2021/05/12	9	58.02	3	56.63	57.50	6	3,990	0.15%
2021/05/11	8	64.16	0	0.00	62.00	8	3,935	0.20%
2021/05/10	8	68.31	0	0.00	67.30	8	3,897	0.21%
2021/05/07	11	68.98	13	69.66	69.00	-2	3,889	-0.05%
2021/05/06	3	65.67	4	66.35	65.90	-1	3,840	-0.03%
2021/05/05	5	66.26	0	0.00	65.60	5	3,817	0.13%
2021/05/04	5	66.70	9	67.74	67.50	-4	3,813	-0.10%
2021/05/03	6	69.70	2	71.20	68.80	4	3,789	0.11%
2021/04/29	3	73.23	2	73.90	73.20	1	3,743	0.03%
2021/04/28	5	74.04	10	73.59	74.20	-5	3,688	-0.14%
2021/04/27	1	68.60	4	70.83	71.20	-3	3,497	-0.09%
2021/04/26	1	68.60	0	0.00	69.00	1	3,456	0.03%
2021/04/23	3	69.00	3	69.07	68.80	0	3,462	0.00%
2021/04/22	27	69.32	5	72.00	68.50	22	3,473	0.63%
2021/04/21	3	71.80	10	72.36	71.80	-7	3,441	-0.20%
2021/04/20	0	0.00	2	73.20	73.20	-2	3,452	-0.06%
2021/04/19	6	70.50	4	70.33	70.30	2	3,435	0.06%
2021/04/16	0	0.00	8	70.51	69.70	-8	3,654	-0.22%
2021/04/15	3	69.67	4	69.68	70.60	-1	3,737	-0.03%
2021/04/14	5	70.12	29	70.67	69.60	-24	3,748	-0.64%
2021/04/13	19	72.97	19	74.04	70.60	0	3,731	0.00%
2021/04/12	4	75.98	12	76.52	74.90	-8	3,660	-0.22%
2021/04/09	11	75.00	2	74.95	74.80	9	3,529	0.26%
2021/04/08	19	73.24	34	73.25	74.50	-15	3,342	-0.45%
2021/04/07	3	69.63	8	70.15	70.30	-5	3,081	-0.16%
2021/04/06	24	69.28	18	69.92	69.90	6	3,078	0.19%
2021/04/01	0	0.00	1	68.00	68.20	-1	3,004	-0.03%
2021/03/31	2	67.45	4	67.40	67.40	-2	3,007	-0.07%
2021/03/30	2	68.50	6	67.80	68.00	-4	3,170	-0.13%
2021/03/29	4	67.60	2	67.80	68.00	2	3,158	0.06%
2021/03/26	1	67.30	0	0.00	67.10	1	3,138	0.03%
2021/03/23	10	67.47	8	67.30	67.60	2	3,249	0.06%
2021/03/22	9	67.56	2	67.90	68.20	7	3,243	0.22%
2021/03/18	2	65.80	1	66.40	65.70	1	3,367	0.03%
2021/03/17	3	66.07	5	65.90	65.90	-2	3,615	-0.06%
2021/03/16	6	66.63	5	66.10	66.00	1	3,957	0.03%
2021/03/15	0	0.00	3	64.73	65.30	-3	4,366	-0.07%
2021/03/12	1	64.30	0	0.00	64.80	1	4,388	0.02%
2021/03/11	4	65.70	2	65.75	65.10	2	4,451	0.04%
2021/03/09	2	63.15	0	0.00	63.30	2	4,489	0.04%
2021/03/08	2	64.60	0	0.00	64.50	2	4,512	0.04%
2021/03/04	2	66.35	7	67.31	66.30	-5	4,720	-0.11%
2021/03/03	5	65.68	3	65.80	67.10	2	4,717	0.04%
2021/03/02	3	67.40	0	0.00	65.50	3	4,733	0.06%
2021/02/26	7	66.70	0	0.00	67.00	7	4,836	0.14%
2021/02/25	2	68.25	2	68.15	67.90	0	4,996	0.00%
2021/02/24	10	67.68	10	69.15	67.40	0	5,040	0.00%
2021/02/23	1	69.00	0	0.00	69.00	1	5,273	0.02%
2021/02/22	2	68.25	3	69.30	69.00	-1	5,389	-0.02%
2021/02/19	8	66.96	16	66.99	67.00	-8	5,353	-0.15%
2021/02/18	3	64.43	3	64.30	64.80	0	5,343	0.00%
2021/02/17	3	64.67	1	63.10	64.50	2	5,434	0.04%
2021/02/04	0	0.00	5	61.30	60.90	-5	5,622	-0.09%
2021/02/03	1	61.60	1	60.70	60.40	0	6,063	0.00%
2021/02/02	1	61.00	1	60.80	60.90	0	6,240	0.00%
2021/02/01	2	58.10	2	59.40	59.90	0	6,368	0.00%
2021/01/29	1	60.40	3	61.10	60.40	-2	6,507	-0.03%
2021/01/28	1	61.80	1	61.80	61.80	0	6,655	0.00%
2021/01/27	3	62.97	4	63.03	63.10	-1	7,332	-0.01%
2021/01/25	11	64.42	8	64.73	63.70	3	7,649	0.04%
2021/01/20	8	63.08	0	0.00	62.80	8	7,577	0.11%
2021/01/19	5	67.00	2	66.65	66.20	3	7,534	0.04%
2021/01/18	1	66.80	5	66.10	66.00	-4	7,539	-0.05%
2021/01/15	12	68.15	11	68.45	67.00	1	7,514	0.01%
2021/01/14	11	68.15	1	68.90	69.00	10	7,467	0.13%
2021/01/13	3	68.37	1.5	68.26	68.30	1.5	7,433	0.02%
2021/01/12	4	67.20	1	67.40	67.20	3	7,388	0.04%
2021/01/11	7	70.13	3	70.80	68.90	4	7,324	0.05%
2021/01/08	2	67.70	7	67.13	67.60	-5	7,102	-0.07%
2021/01/07	1	65.40	1	66.20	65.40	0	6,988	0.00%
2021/01/06	4	64.93	6	64.90	64.90	-2	6,963	-0.03%
2021/01/05	1	67.00	1	67.50	67.00	0	6,910	0.00%
2020/12/31	2	66.60	0	0.00	66.60	2	6,834	0.03%
2020/12/30	3	67.27	0	0.00	67.30	3	6,800	0.04%
2020/12/29	22	67.84	22	67.50	66.70	0	6,763	0.00%
2020/12/28	3	65.90	0	0.00	65.80	3	6,659	0.05%
2020/12/25	1	66.10	0	0.00	65.80	1	6,631	0.02%
2020/12/24	7	67.07	7	67.76	66.10	0	6,638	0.00%
2020/12/23	5	64.40	14	64.91	64.80	-9	6,457	-0.14%
2020/12/22	1	65.70	1	64.70	63.50	0	6,439	0.00%
2020/12/21	3	63.97	7	63.46	64.60	-4	6,415	-0.06%
2020/12/18	2	65.80	1	65.00	65.00	1	6,365	0.02%
2020/12/17	9	66.13	3	66.30	66.50	6	6,316	0.09%
2020/12/16	40	67.90	36	67.30	67.30	4	6,240	0.06%
2020/12/15	5	68.74	1	66.30	66.30	4	6,205	0.06%
2020/12/14	12	72.67	25	71.81	70.70	-13	6,088	-0.21%
2020/12/11	55	71.35	31	71.92	71.60	24	6,031	0.40%
2020/12/10	15	70.54	18	71.42	70.00	-3	5,796	-0.05%
2020/12/09	6	69.88	10	69.63	70.20	-4	5,449	-0.07%
2020/12/08	1	65.00	6	65.43	65.50	-5	4,990	-0.10%
2020/12/07	16	66.01	22	66.44	65.20	-6	4,955	-0.12%
2020/12/04	2	65.50	7	65.97	66.00	-5	4,874	-0.10%
2020/12/03	2	65.40	1	65.40	65.30	1	4,855	0.02%
2020/12/02	5	64.80	0	0.00	64.80	5	4,781	0.10%
2020/12/01	7	65.34	10	66.66	65.80	-3	4,740	-0.06%
2020/11/30	1	64.90	4	64.43	64.30	-3	4,559	-0.07%
2020/11/27	4	64.23	1	64.50	64.30	3	4,527	0.07%
2020/11/26	1	63.80	4	64.03	64.30	-3	4,548	-0.07%
2020/11/25	3	63.90	0	0.00	63.30	3	4,518	0.07%
2020/11/24	21	66.23	11	66.45	65.00	10	4,402	0.23%
2020/11/23	1	66.10	3	66.03	66.40	-2	4,245	-0.05%
2020/11/20	147	66.99	142	67.45	66.10	5	4,237	0.12%	大買/大賣/
2020/11/19	5	65.40	21	64.28	66.40	-16	3,957	-0.40%
2020/11/18	1	65.00	3	64.70	64.20	-2	3,780	-0.05%
2020/11/17	8	63.69	0	0.00	62.80	8	3,707	0.22%
2020/11/16	1	65.50	7	65.23	64.10	-6	3,670	-0.16%
2020/11/13	17	64.74	15	63.85	64.50	2	3,596	0.06%
2020/11/12	5	64.66	13	64.38	64.20	-8	3,501	-0.23%
2020/11/11	54	65.18	45	65.09	63.90	9	3,355	0.27%
2020/11/10	3	61.13	5	61.52	61.90	-2	2,916	-0.07%
2020/11/09	50	61.15	49	61.39	60.60	1	2,751	0.04%
2020/11/06	19	61.45	25	61.52	60.10	-6	2,648	-0.23%
2020/11/05	12	60.26	9	60.28	61.50	3	2,593	0.12%
2020/11/04	201	59.96	224	60.19	60.90	-23	2,456	-0.94%	大買/大賣/
2020/11/03	6	57.68	50	57.63	58.70	-44	1,875	-2.35%
2020/11/02	10	53.40	0	0.00	53.40	10	1,662	0.60%
2020/10/30	0	0.00	1	53.80	53.00	-1	1,866	-0.05%
2020/10/26	10	55.80	0	0.00	55.80	10	1,880	0.53%
2020/10/22	2	54.00	0	0.00	54.20	2	1,880	0.11%
2020/10/20	1	55.60	0	0.00	55.30	1	1,901	0.05%
2020/10/16	2	55.20	2	55.15	54.10	0	1,897	0.00%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	0	0.00	1	54.10	54.00	-1	1,873	-0.05%
2020/10/13	1	53.10	2	53.50	53.70	-1	1,865	-0.05%
2020/10/08	1	53.70	0	0.00	53.70	1	1,870	0.05%
2020/10/06	0	0.00	2	53.30	53.50	-2	1,901	-0.11%
2020/09/29	6	53.38	1	53.30	52.10	5	1,989	0.25%
2020/09/28	1	51.30	0	0.00	51.50	1	2,020	0.05%
2020/09/25	0	0.00	38	51.42	50.80	-38	2,054	-1.85%
2020/09/22	2	53.90	5	53.88	53.60	-3	2,063	-0.15%
2020/09/21	10	54.80	0	0.00	54.20	10	2,082	0.48%
2020/09/18	10	56.19	1	56.80	55.40	9	2,081	0.43%
2020/09/17	9	55.66	11	55.51	55.50	-2	2,063	-0.10%
2020/09/16	54	55.62	10	55.70	55.30	44	2,061	2.13%
2020/09/11	0	0.00	1	53.50	53.20	-1	2,004	-0.05%
2020/09/10	0	0.00	1	54.50	53.60	-1	2,011	-0.05%
2020/09/09	1	53.90	0	0.00	54.30	1	2,026	0.05%
2020/09/08	1	55.00	1	54.20	53.70	0	2,034	0.00%
2020/09/03	0	0.00	1	54.90	54.40	-1	2,077	-0.05%
2020/09/01	1	55.30	0	0.00	55.50	1	2,127	0.05%
2020/08/31	0	0.00	1	54.30	54.00	-1	2,184	-0.05%
2020/08/28	0	0.00	2	53.90	54.10	-2	2,332	-0.09%
2020/08/27	1	54.10	2	53.60	53.70	-1	2,341	-0.04%
2020/08/26	4	53.98	6	54.40	54.10	-2	2,335	-0.09%
2020/08/24	0	0.00	2	52.00	51.80	-2	2,307	-0.09%
2020/08/21	4	51.68	0	0.00	51.80	4	2,312	0.17%
2020/08/20	3	51.33	4	53.53	51.00	-1	2,321	-0.04%
2020/08/19	3	54.60	7	54.34	54.40	-4	2,296	-0.17%
2020/08/18	1	54.90	0	0.00	54.70	1	2,275	0.04%
2020/08/17	3	56.00	0	0.00	55.50	3	2,278	0.13%
2020/08/14	1	55.30	0	0.00	55.30	1	2,269	0.04%
2020/08/13	1	54.80	0	0.00	54.50	1	2,282	0.04%
2020/08/12	2	55.35	0	0.00	55.20	2	2,287	0.09%
2020/08/11	1	56.10	4	58.28	55.80	-3	2,272	-0.13%
2020/08/10	3	56.90	3	57.20	57.50	0	2,196	0.00%
2020/08/07	56	57.43	36	57.57	57.30	20	2,208	0.91%
2020/08/06	10	56.34	4	56.28	56.30	6	2,128	0.28%
2020/08/05	9	56.23	31	55.14	56.70	-22	2,022	-1.09%
2020/07/29	0	0.00	1	49.25	49.85	-1	2,048	-0.05%
2020/07/28	1	52.70	0	0.00	49.50	1	2,084	0.05%
2020/07/27	3	51.63	0	0.00	51.60	3	2,241	0.13%
2020/07/24	30	52.00	1	53.00	51.70	29	2,265	1.28%
2020/07/23	1	53.40	1	52.80	52.40	0	2,321	0.00%
2020/07/22	2	52.90	1	52.50	53.10	1	2,402	0.04%
2020/07/15	1	53.10	1	52.40	51.70	0	2,739	0.00%
2020/07/14	1	52.80	0	0.00	52.50	1	2,823	0.04%
2020/07/13	1	55.10	18	54.83	55.10	-17	3,018	-0.56%
2020/07/09	2	56.00	0	0.00	55.90	2	3,138	0.06%
2020/07/08	0	0.00	1	57.50	56.80	-1	3,152	-0.03%
2020/07/07	6	57.33	7	56.97	57.90	-1	3,248	-0.03%
2020/07/06	1	56.00	3	54.70	56.40	-2	3,367	-0.06%
2020/07/02	0	0.00	2	54.80	55.00	-2	3,551	-0.06%
2020/07/01	3	54.50	0	0.00	54.40	3	3,567	0.08%
2020/06/30	2	53.20	1	53.20	53.80	1	3,573	0.03%
2020/06/24	5	55.06	0	0.00	54.90	5	3,583	0.14%
2020/06/23	3	55.00	0	0.00	54.70	3	3,628	0.08%
2020/06/18	3	55.40	0	0.00	55.60	3	3,736	0.08%
2020/06/16	2	55.65	2	55.55	56.00	0	3,814	0.00%
2020/06/12	4	54.73	0	0.00	55.40	4	3,913	0.10%
2020/06/10	0	0.00	1	58.50	58.40	-1	3,988	-0.03%
2020/06/09	1	59.00	6	59.32	58.50	-5	4,054	-0.12%
2020/06/08	1	59.10	3	59.33	59.00	-2	4,095	-0.05%
2020/06/05	4	59.28	1	58.80	58.90	3	4,081	0.07%
2020/06/04	2	58.80	9	59.13	58.10	-7	4,023	-0.17%
2020/06/03	2	56.30	2	56.40	56.20	0	3,911	0.00%
2020/05/29	0	0.00	2	54.30	54.60	-2	3,927	-0.05%
2020/05/27	10	56.20	10	55.80	55.50	0	4,009	0.00%
2020/05/22	1	54.40	1	54.50	54.30	0	4,210	0.00%
2020/05/21	1	56.40	1	56.20	55.90	0	4,225	0.00%
2020/05/18	1	54.30	0	0.00	54.20	1	4,394	0.02%
2020/05/15	1	56.00	0	0.00	55.60	1	4,578	0.02%
2020/05/14	1	58.50	2	57.85	56.10	-1	4,569	-0.02%
2020/05/13	6	58.30	5	56.70	58.40	1	4,561	0.02%
2020/05/12	8	57.95	2	57.70	57.90	6	4,570	0.13%
2020/05/11	1	58.30	0	0.00	58.20	1	4,593	0.02%
2020/05/08	5	58.16	11	58.25	57.50	-6	4,647	-0.13%
2020/05/07	2	58.70	3	58.73	58.70	-1	4,641	-0.02%
2020/05/06	4	58.78	3	59.30	58.40	1	4,650	0.02%
2020/05/05	17	60.01	10	60.26	59.00	7	4,665	0.15%
2020/05/04	2	58.05	2	58.40	58.40	0	4,627	0.00%
2020/04/30	14	60.28	12	60.61	59.80	2	4,720	0.04%
2020/04/28	4	58.00	2	57.80	57.50	2	4,640	0.04%
2020/04/27	2	57.70	4	58.05	57.50	-2	4,619	-0.04%
2020/04/24	1	57.10	1	57.40	56.50	0	4,558	0.00%
2020/04/23	0	0.00	2	57.25	56.50	-2	4,548	-0.04%
2020/04/22	3	56.67	7	56.69	57.20	-4	4,547	-0.09%
2020/04/21	6	54.67	4	55.10	54.80	2	4,497	0.04%
2020/04/20	1	57.00	12	57.28	56.90	-11	4,586	-0.24%
2020/04/17	13	56.35	18	56.49	55.70	-5	4,595	-0.11%
2020/04/16	37	57.22	30	57.61	57.00	7	4,567	0.15%
2020/04/15	5	55.54	21	55.47	56.90	-16	4,479	-0.36%
2020/04/14	4	51.60	0	0.00	51.80	4	4,516	0.09%
2020/04/13	0	0.00	1	51.10	50.20	-1	4,737	-0.02%
2020/04/10	3	53.50	1	52.80	51.80	2	4,886	0.04%
2020/04/09	8	52.56	10	52.27	51.60	-2	5,264	-0.04%
2020/04/08	6	48.22	6	48.44	50.70	0	5,168	0.00%
2020/04/07	7	45.60	9	45.50	46.10	-2	5,205	-0.04%
2020/04/06	7	42.97	3	43.57	43.60	4	5,481	0.07%
2020/04/01	1	42.50	1	42.25	42.50	0	5,782	0.00%
2020/03/31	0	0.00	5	42.90	42.00	-5	6,199	-0.08%
2020/03/30	6	40.81	1	40.60	42.00	5	6,628	0.08%
2020/03/27	3	42.68	8	43.08	41.80	-5	6,880	-0.07%
2020/03/26	3	40.43	4	41.43	42.05	-1	6,853	-0.01%
2020/03/25	8	42.83	7	42.84	42.00	1	6,947	0.01%
2020/03/24	6	40.18	0	0.00	40.35	6	6,946	0.09%
2020/03/23	2	36.50	0	0.00	37.60	2	6,914	0.03%
2020/03/20	6	36.76	8	37.73	38.65	-2	6,902	-0.03%
2020/03/19	3	35.17	14	36.61	35.15	-11	6,846	-0.16%
2020/03/18	14	41.15	6	41.28	39.05	8	6,788	0.12%
2020/03/17	7	41.47	7	42.62	41.00	0	6,745	0.00%
2020/03/16	15	46.02	5	44.80	43.80	10	6,691	0.15%
2020/03/13	8	46.92	2	46.40	47.20	6	6,648	0.09%
2020/03/12	8	55.54	5	52.90	51.30	3	6,626	0.05%
2020/03/11	0	0.00	11	58.38	56.70	-11	6,598	-0.17%
2020/03/10	11	56.68	12	57.17	58.90	-1	6,611	-0.02%
2020/03/09	7	59.00	0	0.00	57.40	7	6,692	0.10%
2020/03/06	9	60.31	0	0.00	60.20	9	6,939	0.13%
2020/03/05	4	60.83	3	61.17	61.20	1	6,938	0.01%
2020/03/04	8	59.89	0	0.00	60.20	8	6,922	0.12%
2020/03/03	7	62.40	12	62.22	61.10	-5	6,896	-0.07%
2020/03/02	2	60.10	1	61.60	61.50	1	6,899	0.01%
2020/02/27	6	60.90	0	0.00	60.60	6	6,896	0.09%
2020/02/26	7	65.46	9	64.60	64.60	-2	6,821	-0.03%
2020/02/25	1	67.50	4	67.40	66.70	-3	6,763	-0.04%
2020/02/24	3	65.70	6	65.37	66.10	-3	6,677	-0.04%
2020/02/21	0	0.00	3	68.20	66.70	-3	6,655	-0.05%
2020/02/20	1	67.80	6	67.33	67.00	-5	6,595	-0.08%
2020/02/19	6	66.80	4	67.70	67.60	2	6,554	0.03%
2020/02/18	11	67.19	20	67.26	68.00	-9	6,440	-0.14%
2020/02/17	4	64.77	11	65.03	64.80	-7	6,253	-0.11%
2020/02/14	5	65.30	1	65.50	65.20	4	6,305	0.06%
2020/02/13	18	65.02	16	65.80	64.40	2	6,280	0.03%
2020/02/12	12	65.23	2	65.20	65.50	10	6,278	0.16%
2020/02/11	1	65.80	0	0.00	65.20	1	6,244	0.02%
2020/02/06	5	65.40	0	0.00	64.50	5	6,158	0.08%
2020/02/05	1	65.60	1	64.60	64.00	0	6,112	0.00%
2020/02/04	9	64.49	5	64.44	65.20	4	6,057	0.07%
2020/02/03	1	56.50	3	57.00	60.50	-2	5,954	-0.03%
2020/01/31	3	62.20	0	0.00	61.30	3	5,894	0.05%
2020/01/30	2	62.70	0	0.00	62.40	2	5,865	0.03%
2020/01/20	10	69.30	0	0.00	69.30	10	5,826	0.17%
2020/01/17	1	69.70	2	69.60	69.70	-1	5,830	-0.02%
2020/01/15	1	70.60	5	69.88	69.40	-4	5,798	-0.07%
2020/01/14	6	70.85	2	70.30	70.50	4	5,765	0.07%
2020/01/13	2	67.15	1	68.20	68.30	1	5,727	0.02%
2020/01/10	3	68.37	0	0.00	68.30	3	5,671	0.05%
2020/01/09	0	0.00	10	69.39	68.70	-10	5,628	-0.18%
2020/01/08	1	65.60	2	68.45	68.90	-1	5,564	-0.02%
2020/01/07	4	69.33	4	67.23	67.00	0	5,492	0.00%
2020/01/06	2	73.05	5	73.10	72.50	-3	5,285	-0.06%
2020/01/03	16	73.93	31	73.22	72.00	-15	5,151	-0.29%
2020/01/02	1	70.60	20	71.00	70.60	-19	4,706	-0.40%
2019/12/31	24	71.80	10	72.06	71.10	14	4,680	0.30%
2019/12/30	21	72.02	23	71.93	72.10	-2	4,579	-0.04%
2019/12/27	3	68.90	13	69.25	69.70	-10	4,286	-0.23%
2019/12/26	2	68.50	10	68.21	66.90	-8	4,099	-0.20%
2019/12/25	19	64.98	56	64.88	67.60	-37	4,031	-0.92%
2019/12/24	43	62.72	26	62.24	62.60	17	3,940	0.43%
2019/12/20	30	61.82	30	61.78	60.70	0	3,944	0.00%
2019/12/19	3	60.47	2	59.90	60.40	1	3,818	0.03%
2019/12/17	0	0.00	6	59.23	59.10	-6	3,754	-0.16%
2019/12/13	1	59.40	1	58.10	58.10	0	3,737	0.00%
2019/12/12	4	58.78	1	58.70	58.70	3	3,761	0.08%
2019/12/11	1	60.00	1	59.40	59.40	0	3,745	0.00%
2019/12/09	20	61.39	11	61.27	60.40	9	3,723	0.24%
2019/12/05	0	0.00	1	60.10	60.00	-1	3,643	-0.03%
2019/12/04	24	60.85	37	60.98	60.00	-13	3,623	-0.36%
2019/12/03	53	59.88	63	60.12	60.50	-10	3,554	-0.28%
2019/12/02	5	57.26	0	0.00	57.10	5	3,278	0.15%
2019/11/27	13	57.92	0	0.00	58.10	13	3,546	0.37%
2019/11/26	3	57.50	3	57.57	57.20	0	3,513	0.00%
2019/11/25	1	55.50	2	55.55	55.60	-1	3,502	-0.03%
2019/11/21	4	54.20	0	0.00	54.70	4	3,549	0.11%
2019/11/20	3	55.50	0	0.00	55.40	3	3,538	0.08%
2019/11/14	0	0.00	7	56.71	56.60	-7	3,565	-0.20%
2019/11/13	3	58.67	0	0.00	57.20	3	3,560	0.08%
2019/11/08	0	0.00	1	57.60	57.30	-1	3,494	-0.03%
2019/11/07	0	0.00	3	57.73	57.50	-3	3,502	-0.09%
2019/11/06	6	58.70	4	58.53	58.80	2	3,506	0.06%
2019/11/05	1	58.60	0	0.00	58.70	1	3,522	0.03%
2019/11/04	1	58.70	0	0.00	58.70	1	3,549	0.03%
2019/11/01	8	58.29	6	58.50	58.70	2	3,585	0.06%
2019/10/31	1	61.40	1	60.20	59.90	0	3,564	0.00%
2019/10/30	3	60.40	0	0.00	60.20	3	3,557	0.08%
2019/10/29	2	60.50	1	59.70	59.80	1	3,573	0.03%
2019/10/28	3	61.10	0	0.00	60.90	3	3,698	0.08%
2019/10/25	23	61.77	0	0.00	61.30	23	3,693	0.62%
2019/10/24	10	62.16	17	62.09	62.00	-7	3,672	-0.19%
2019/10/23	1	60.50	0	0.00	60.80	1	3,605	0.03%
2019/10/22	1	61.00	4	60.70	60.70	-3	3,608	-0.08%
2019/10/21	18	61.64	20	61.24	61.50	-2	3,595	-0.06%
2019/10/18	11	59.61	1	59.70	59.70	10	3,504	0.29%
2019/10/16	2	60.10	1	60.30	59.40	1	3,496	0.03%
2019/10/15	1	62.10	3	62.23	61.20	-2	3,445	-0.06%
2019/10/14	1	61.30	1	60.90	60.90	0	3,342	0.00%
2019/10/09	3	60.67	1	60.00	60.80	2	3,319	0.06%
2019/10/08	9	60.81	9	60.27	59.80	0	3,280	0.00%
2019/10/07	2	61.10	12	61.47	60.50	-10	3,234	-0.31%
2019/10/04	41	61.21	30	59.61	60.40	11	3,199	0.34%
2019/10/03	10	59.92	11	59.90	60.30	-1	3,164	-0.03%
2019/10/02	6	60.77	3	60.87	60.80	3	3,158	0.09%
2019/10/01	26	62.54	21	61.70	61.70	5	3,055	0.16%
2019/09/27	38	58.38	60	58.49	59.70	-22	2,837	-0.78%
2019/09/26	36	57.49	15	57.15	56.80	21	2,554	0.82%
2019/09/25	3	54.23	1	54.00	53.90	2	2,294	0.09%
2019/09/24	7	54.86	2	55.10	54.50	5	2,353	0.21%
2019/09/23	0	0.00	1	54.90	54.90	-1	2,358	-0.04%
2019/09/17	2	55.85	1	55.70	54.80	1	2,495	0.04%
2019/09/12	1	54.90	3	54.73	54.40	-2	2,709	-0.07%
2019/09/10	1	53.70	3	53.60	53.50	-2	2,749	-0.07%
2019/09/09	1	53.80	1	53.60	53.60	0	2,785	0.00%
2019/09/06	0	0.00	1	54.90	54.40	-1	2,813	-0.04%
2019/09/05	11	56.59	11	55.98	55.40	0	2,799	0.00%
2019/09/03	1	54.80	0	0.00	54.90	1	2,772	0.04%
2019/09/02	5	55.86	4	55.73	55.70	1	2,768	0.04%
2019/08/30	14	54.56	3	53.67	55.50	11	2,728	0.40%
2019/08/29	0	0.00	4	50.40	50.80	-4	2,588	-0.15%
2019/08/28	15	50.88	5	51.36	51.00	10	2,681	0.37%
2019/08/27	0	0.00	5	50.14	49.95	-5	2,687	-0.19%
2019/08/26	2	52.00	3	51.00	50.40	-1	2,699	-0.04%
2019/08/23	3	53.40	0	0.00	53.40	3	2,700	0.11%
2019/08/21	0	0.00	8	54.20	54.40	-8	2,823	-0.28%
2019/08/20	0	0.00	3	55.03	54.10	-3	2,937	-0.10%
2019/08/15	7	52.67	0	0.00	52.30	7	3,164	0.22%
2019/08/14	0	0.00	1	55.30	53.90	-1	3,327	-0.03%
2019/08/13	10	54.32	0	0.00	54.10	10	3,330	0.30%
2019/08/08	1	54.60	2	54.90	54.80	-1	3,355	-0.03%
2019/08/07	2	55.40	6	55.17	54.10	-4	3,384	-0.12%
2019/08/06	1	55.80	1	56.70	56.70	0	3,379	0.00%
2019/08/05	5	59.04	5	59.68	58.70	0	3,380	0.00%
2019/08/01	1	63.00	0	0.00	63.00	1	3,399	0.03%
2019/07/31	3	63.00	1	63.10	62.80	2	3,433	0.06%
2019/07/30	3	64.50	1	64.20	63.30	2	3,413	0.06%
2019/07/26	4	62.05	5	62.08	62.00	-1	3,304	-0.03%
2019/07/24	1	62.20	2	61.80	61.70	-1	3,357	-0.03%
2019/07/23	1	61.10	0	0.00	61.10	1	3,424	0.03%
2019/07/19	1	61.20	0	0.00	61.20	1	3,447	0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/15	2	62.40	0	0.00	62.70	2	3,559	0.06%
2019/07/12	0	0.00	1	63.80	63.60	-1	3,669	-0.03%
2019/07/11	0	0.00	3	64.17	63.30	-3	3,844	-0.08%
2019/07/10	3	63.63	0	0.00	63.70	3	3,869	0.08%
2019/07/09	11	67.42	0	0.00	67.10	11	3,870	0.28%
2019/07/08	3	68.97	2	68.50	68.30	1	3,891	0.03%
2019/07/04	8	70.23	11	70.16	70.10	-3	4,133	-0.07%
2019/07/03	6	68.62	12	68.72	68.10	-6	4,279	-0.14%
2019/07/02	8	68.23	5	68.06	67.70	3	4,259	0.07%
2019/07/01	21	68.04	10	67.70	67.80	11	4,317	0.25%
2019/06/28	4	66.55	1	66.50	66.50	3	4,294	0.07%
2019/06/27	0	0.00	1	66.70	66.60	-1	4,358	-0.02%
2019/06/26	0	0.00	2	66.75	66.60	-2	4,468	-0.04%
2019/06/25	0	0.00	2	67.05	66.30	-2	4,476	-0.04%
2019/06/24	1	66.80	3	67.27	67.60	-2	4,471	-0.04%
2019/06/21	1	66.10	1	66.00	66.00	0	4,425	0.00%
2019/06/20	77	67.45	71	67.41	66.50	6	4,435	0.14%
2019/06/19	4	64.48	3	64.27	64.50	1	4,492	0.02%
2019/06/18	1	63.60	0	0.00	63.60	1	4,496	0.02%
2019/06/17	1	64.50	1	64.90	64.90	0	4,512	0.00%
2019/06/14	1	64.10	1	63.50	63.50	0	4,501	0.00%
2019/06/12	0	0.00	1	63.10	62.90	-1	4,576	-0.02%
2019/06/11	1	63.40	1	63.40	63.40	0	4,600	0.00%
2019/06/06	2	61.75	3	61.93	61.80	-1	4,652	-0.02%
2019/06/05	0	0.00	3	65.63	64.10	-3	4,644	-0.06%
2019/06/04	57	65.90	57	65.85	65.10	0	4,667	0.00%
2019/05/31	4	64.08	2	64.20	63.80	2	4,631	0.04%
2019/05/30	6	63.60	1	63.90	63.90	5	4,632	0.11%
2019/05/29	3	63.43	1	63.50	63.50	2	4,663	0.04%
2019/05/28	1	63.40	7	62.84	62.70	-6	4,810	-0.12%
2019/05/27	1	65.20	2	65.60	65.20	-1	4,898	-0.02%
2019/05/24	1	64.90	1	64.20	64.40	0	4,895	0.00%
2019/05/23	67	65.46	66	65.51	64.10	1	5,218	0.02%
2019/05/22	11	66.96	10	66.90	65.90	1	5,268	0.02%
2019/05/21	53	64.66	50	65.25	66.00	3	5,385	0.06%
2019/05/20	2	62.70	2	61.85	61.40	0	5,363	0.00%
2019/05/17	0	0.00	2	62.20	61.60	-2	5,665	-0.04%
2019/05/16	2	63.10	7	62.80	61.40	-5	5,849	-0.09%
2019/05/15	21	62.52	19	62.46	63.50	2	6,244	0.03%
2019/05/10	1	61.90	4	64.45	62.70	-3	6,989	-0.04%
2019/05/09	2	64.40	1	66.70	63.60	1	6,969	0.01%
2019/05/08	14	66.31	5	66.06	66.20	9	6,954	0.13%
2019/05/07	2	69.10	1	69.30	68.80	1	6,982	0.01%
2019/05/06	1	68.60	0	0.00	68.20	1	7,101	0.01%
2019/05/03	10	70.50	10	70.90	71.00	0	7,100	0.00%
2019/05/02	1	69.50	0	0.00	70.00	1	7,104	0.01%
2019/04/30	2	68.35	1	69.70	69.70	1	7,143	0.01%
2019/04/29	24	69.29	22	69.54	69.00	2	7,263	0.03%
2019/04/26	3	72.47	2	72.20	72.20	1	7,232	0.01%
2019/04/25	2	72.20	2	72.10	72.90	0	7,294	0.00%
2019/04/24	2	73.20	1	73.70	73.20	1	7,325	0.01%
2019/04/23	7	73.84	5	73.90	73.60	2	7,418	0.03%
2019/04/22	2	76.30	1	75.70	75.70	1	7,419	0.01%
2019/04/19	5	76.60	5	76.50	76.00	0	7,626	0.00%
2019/04/18	10	78.22	13	77.40	75.60	-3	7,724	-0.04%
2019/04/17	55	77.74	46	78.18	76.80	9	7,822	0.12%
2019/04/16	13	76.18	10	76.10	75.70	3	7,674	0.04%
2019/04/15	3	75.80	3	75.40	75.60	0	7,676	0.00%
2019/04/12	2	75.00	11	75.28	75.00	-9	7,733	-0.12%
2019/04/11	24	77.78	11	77.49	76.60	13	7,723	0.17%
2019/04/10	1	78.00	4	77.23	76.80	-3	7,584	-0.04%
2019/04/09	106	77.62	107	77.78	76.60	-1	7,474	-0.01%	大買/大賣/
2019/04/08	2	74.60	2	74.70	73.60	0	7,278	0.00%
2019/04/03	6	74.10	5	74.20	74.40	1	7,305	0.01%
2019/04/02	8	72.71	5	72.72	72.60	3	7,269	0.04%
2019/04/01	3	73.53	1	72.60	73.20	2	7,294	0.03%
2019/03/29	19	74.82	28	75.19	74.00	-9	7,264	-0.12%
2019/03/28	5	72.80	1	73.10	73.10	4	7,276	0.05%
2019/03/26	5	73.00	0	0.00	72.30	5	7,429	0.07%
2019/03/25	0	0.00	1	73.50	72.00	-1	7,489	-0.01%
2019/03/22	47	74.55	53	74.90	74.70	-6	7,512	-0.08%
2019/03/21	22	72.48	21	72.40	72.80	1	7,397	0.01%
2019/03/20	0	0.00	4	71.68	72.30	-4	7,516	-0.05%
2019/03/19	10	71.90	10	71.30	71.30	0	7,632	0.00%
2019/03/18	1	72.00	1	71.80	71.90	0	7,771	0.00%
2019/03/15	4	72.55	1	73.00	71.60	3	7,938	0.04%
2019/03/14	9	72.53	11	71.50	71.00	-2	8,057	-0.02%
2019/03/13	1	71.90	0	0.00	71.90	1	8,353	0.01%
2019/03/12	5	72.20	0	0.00	71.70	5	8,516	0.06%
2019/03/08	0	0.00	3	69.60	69.60	-3	8,968	-0.03%
2019/03/07	21	70.12	22	71.21	70.50	-1	9,192	-0.01%
2019/03/06	8	72.61	6	72.92	72.40	2	9,738	0.02%
2019/03/05	9	72.20	10	72.70	72.20	-1	10,232	-0.01%
2019/03/04	4	72.13	4	72.58	73.60	0	10,311	0.00%
2019/02/27	15	72.62	19	72.55	71.80	-4	10,333	-0.04%
2019/02/26	19	77.43	15	77.84	76.30	4	10,247	0.04%
2019/02/25	6	77.28	4	77.20	76.50	2	10,412	0.02%
2019/02/22	35	79.19	35	79.04	77.10	0	10,600	0.00%
2019/02/21	4	76.63	17	76.84	78.10	-13	10,469	-0.12%
2019/02/20	33	78.29	40	78.05	76.70	-7	10,503	-0.07%
2019/02/19	22	76.77	23	77.01	76.10	-1	10,694	-0.01%
2019/02/18	35	77.17	28	76.86	76.60	7	10,690	0.07%
2019/02/15	13	74.40	5	74.60	73.60	8	10,588	0.08%
2019/02/14	24	76.74	37	76.55	76.40	-13	10,592	-0.12%
2019/02/13	50	73.56	50	74.31	75.90	0	10,412	0.00%
2019/02/12	61	66.70	83	67.03	69.00	-22	10,240	-0.21%
2019/02/11	17	62.61	1	62.80	62.80	16	10,454	0.15%
2019/01/30	2	62.50	0	0.00	61.90	2	10,752	0.02%
2019/01/29	2	61.90	0	0.00	62.10	2	11,015	0.02%
2019/01/28	5	64.00	13	63.95	62.80	-8	11,318	-0.07%
2019/01/25	33	63.89	23	64.20	63.30	10	11,926	0.08%
2019/01/24	1	63.00	0	0.00	62.00	1	12,113	0.01%
2019/01/22	13	62.74	11	62.77	62.60	2	12,402	0.02%
2019/01/21	13	63.81	8	63.95	63.70	5	12,520	0.04%
2019/01/18	2	61.85	1	61.70	62.20	1	12,571	0.01%
2019/01/17	14	62.16	24	62.71	61.20	-10	12,676	-0.08%
2019/01/16	81	62.05	65	62.12	61.80	16	12,751	0.13%
2019/01/15	25	62.48	36	62.51	61.90	-11	12,833	-0.09%
2019/01/14	3	60.77	0	0.00	60.80	3	12,870	0.02%
2019/01/11	25	62.39	27	62.66	61.00	-2	13,041	-0.02%
2019/01/10	22	60.94	13	60.67	60.60	9	12,973	0.07%
2019/01/09	5	62.40	28	62.55	61.90	-23	13,042	-0.18%
2019/01/08	11	57.11	21	57.24	57.30	-10	13,120	-0.08%
2019/01/07	15	56.80	6	56.62	56.60	9	13,515	0.07%
2019/01/04	2	55.15	2	54.70	54.90	0	13,604	0.00%
2019/01/03	2	57.50	2	58.20	57.10	0	13,685	0.00%
2019/01/02	5	59.08	5	59.24	59.00	0	13,958	0.00%
2018/12/28	1	61.20	16	60.09	59.90	-15	14,233	-0.11%
2018/12/27	4	61.40	22	61.26	60.50	-18	14,413	-0.12%
2018/12/26	4	60.05	2	60.95	59.00	2	14,462	0.01%
2018/12/25	1	59.90	0	0.00	60.10	1	14,485	0.01%
2018/12/24	18	61.94	3	61.33	62.10	15	14,527	0.10%
2018/12/22	28	61.96	13	61.75	61.30	15	14,512	0.10%
2018/12/21	12	60.26	3	60.27	63.00	9	14,582	0.06%
2018/12/20	8	61.63	9	61.87	60.00	-1	14,517	-0.01%
2018/12/19	1	64.70	7	64.67	63.60	-6	14,507	-0.04%
2018/12/18	31	63.57	31	64.01	63.90	0	14,503	0.00%
2018/12/17	11	65.59	10	65.73	65.60	1	14,519	0.01%
2018/12/14	5	65.06	12	65.86	65.50	-7	14,576	-0.05%
2018/12/13	36	67.15	24	66.81	67.10	12	14,561	0.08%
2018/12/12	50	68.72	57	68.86	68.80	-7	14,521	-0.05%
2018/12/11	8	67.55	8	67.66	66.70	0	14,434	0.00%
2018/12/10	35	64.98	37	65.57	67.20	-2	14,491	-0.01%
2018/12/07	2	69.60	3	68.70	69.70	-1	14,415	-0.01%
2018/12/06	47	69.06	41	69.65	67.30	6	14,448	0.04%
2018/12/05	24	73.37	2	73.35	73.00	22	14,263	0.15%
2018/12/04	30	76.80	26	76.63	75.50	4	14,275	0.03%
2018/12/03	1	73.00	3	75.27	76.40	-2	14,102	-0.01%
2018/11/30	7	69.37	25	69.21	69.50	-18	14,155	-0.13%
2018/11/29	43	68.01	19	68.48	68.10	24	14,093	0.17%
2018/11/28	12	63.54	28	63.25	65.30	-16	13,716	-0.12%
2018/11/27	13	59.08	1	59.40	59.40	12	13,348	0.09%
2018/11/26	18	59.10	40	58.55	58.60	-22	13,347	-0.16%
2018/11/23	23	57.33	6	57.23	57.80	17	13,458	0.13%
2018/11/22	25	59.31	31	58.64	57.00	-6	13,528	-0.04%
2018/11/21	41	58.82	50	58.33	59.40	-9	13,579	-0.07%
2018/11/20	6	57.93	35	57.62	57.30	-29	13,537	-0.21%
2018/11/19	65	57.50	31	57.59	57.10	34	13,560	0.25%
2018/11/16	61	57.55	60	57.69	56.40	1	13,824	0.01%
2018/11/15	5	54.76	5	54.78	55.00	0	13,509	0.00%
2018/11/14	14	55.21	14	55.45	54.00	0	13,510	0.00%
2018/11/13	9	53.67	11	53.84	55.10	-2	13,492	-0.01%
2018/11/12	21	55.53	12	55.34	55.60	9	13,591	0.07%
2018/11/09	26	57.39	12	57.23	57.70	14	13,746	0.10%
2018/11/08	15	60.06	28	59.96	56.20	-13	13,654	-0.10%
2018/11/07	19	55.90	8	57.38	58.80	11	13,455	0.08%
2018/11/06	12	55.63	5	55.92	53.50	7	13,424	0.05%
2018/11/05	17	57.02	15	57.23	58.00	2	13,464	0.01%
2018/11/02	168	58.59	174	58.81	56.40	-6	13,495	-0.04%	大買/大賣/
2018/11/01	7	52.47	9	52.27	54.60	-2	13,223	-0.02%
2018/10/31	72	47.86	74	48.47	49.65	-2	13,172	-0.02%
2018/10/30	4	45.53	5	44.97	45.15	-1	13,202	-0.01%
2018/10/29	6	49.01	5	49.09	48.30	1	13,405	0.01%
2018/10/26	40	48.89	44	49.01	49.05	-4	13,523	-0.03%
2018/10/25	1	47.80	0	0.00	47.80	1	13,503	0.01%
2018/10/24	4	54.15	2	54.15	53.00	2	13,826	0.01%
2018/10/23	5	56.76	0	0.00	54.70	5	13,862	0.04%
2018/10/22	4	57.70	12	58.08	58.40	-8	13,929	-0.06%
2018/10/19	10	54.84	10	55.15	57.90	0	14,209	0.00%
2018/10/18	7	57.97	7	57.67	58.00	0	14,162	0.00%
2018/10/17	5	57.92	4	57.83	56.90	1	14,390	0.01%
2018/10/16	60	57.55	67	57.85	57.80	-7	14,596	-0.05%
2018/10/15	98	56.93	85	57.33	57.80	13	14,590	0.09%
2018/10/12	20	50.95	23	51.77	54.90	-3	14,413	-0.02%
2018/10/11	4	50.05	8	50.54	49.95	-4	14,518	-0.03%
2018/10/09	35	55.56	33	55.83	55.50	2	14,567	0.01%
2018/10/08	29	56.01	53	56.28	56.10	-24	14,440	-0.17%
2018/10/05	6	64.27	2	66.90	61.90	4	14,459	0.03%
2018/10/04	15	69.40	15	69.51	68.70	0	14,508	0.00%
2018/10/03	38	74.59	31	75.44	70.00	7	14,560	0.05%
2018/10/02	4	77.20	4	77.48	75.80	0	14,654	0.00%
2018/10/01	11	76.23	8	76.25	76.30	3	14,752	0.02%
2018/09/28	3	78.00	3	78.50	76.50	0	15,013	0.00%
2018/09/27	2	80.00	2	77.90	77.70	0	15,134	0.00%
2018/09/26	2	80.20	2	80.45	80.30	0	15,307	0.00%
2018/09/25	1	78.20	1	80.10	79.60	0	15,622	0.00%
2018/09/21	2	78.80	4	79.53	79.90	-2	15,790	-0.01%
2018/09/20	9	78.06	9	78.57	77.40	0	15,855	0.00%
2018/09/19	30	81.06	29	80.98	78.00	1	15,957	0.01%
2018/09/18	48	81.01	48	80.46	80.30	0	15,856	0.00%
2018/09/17	2	83.35	1	83.90	83.60	1	15,751	0.01%
2018/09/14	9	82.27	10	83.70	84.40	-1	15,694	-0.01%
2018/09/13	5	83.30	3	80.50	80.50	2	15,481	0.01%
2018/09/12	111	81.82	112	82.38	81.80	-1	15,370	-0.01%	大買/大賣/
2018/09/11	12	88.30	12	88.65	86.60	0	15,159	0.00%
2018/09/10	8	88.49	6	89.17	88.40	2	15,010	0.01%
2018/09/07	12	87.09	21	86.77	88.60	-9	14,819	-0.06%
2018/09/06	6	93.63	6	93.07	91.00	0	14,583	0.00%
2018/09/05	4	94.43	5	94.38	93.50	-1	14,461	-0.01%
2018/09/04	13	92.12	15	91.59	93.50	-2	14,730	-0.01%
2018/09/03	8	91.96	8	91.30	90.80	0	14,981	0.00%
2018/08/31	27	98.45	4	97.00	97.50	23	15,276	0.15%
2018/08/30	3	98.47	13	98.60	98.80	-10	15,272	-0.07%
2018/08/29	14	97.83	8	97.38	97.20	6	15,241	0.04%
2018/08/28	23	96.99	8	97.48	96.00	15	15,145	0.10%
2018/08/27	6	94.13	9	95.29	95.80	-3	14,889	-0.02%
2018/08/24	6	87.50	7	87.06	87.10	-1	14,728	-0.01%
2018/08/23	40	87.18	36	88.07	85.00	4	14,686	0.03%
2018/08/22	29	92.79	18	92.24	91.80	11	14,458	0.08%
2018/08/21	9	94.68	18	94.53	94.50	-9	14,496	-0.06%
2018/08/20	14	94.93	5	94.72	96.00	9	14,706	0.06%
2018/08/17	2	98.50	4	97.33	93.20	-2	14,600	-0.01%
2018/08/16	13	99.81	16	97.80	96.50	-3	14,343	-0.02%
2018/08/15	3	96.10	3	94.30	93.70	0	14,006	0.00%
2018/08/14	1	96.40	8	95.49	99.10	-7	13,826	-0.05%
2018/08/13	1	91.90	2	97.65	91.40	-1	13,564	-0.01%
2018/08/10	9	104.61	6	106.00	101.50	3	13,345	0.02%
2018/08/09	0	0.00	1	109.50	111.00	-1	13,078	-0.01%
2018/08/08	6	116.58	4	114.63	111.00	2	12,792	0.02%
2018/08/07	8	110.50	9	112.50	116.50	-1	12,515	-0.01%
2018/08/06	1	108.00	1	108.50	106.00	0	12,378	0.00%
2018/08/03	25	106.18	29	106.88	108.50	-4	12,942	-0.03%
2018/08/02	25	105.68	23	106.07	104.50	2	13,054	0.02%
2018/08/01	1	113.00	3	114.50	112.00	-2	13,076	-0.02%
2018/07/31	3	116.00	3	114.17	113.50	0	13,251	0.00%
2018/07/30	6	115.75	2	118.75	112.50	4	13,021	0.03%
2018/07/27	13	125.96	9	126.00	125.00	4	13,037	0.03%
2018/07/26	4	120.63	16	120.94	125.00	-12	12,983	-0.09%
2018/07/25	6	114.50	2	114.75	116.00	4	12,712	0.03%
2018/07/24	41	112.17	36	111.75	114.50	5	12,613	0.04%
2018/07/20	29	106.55	28	107.16	102.00	1	11,957	0.01%
2018/07/19	6	111.33	6	111.50	113.00	0	11,726	0.00%
2018/07/18	5	119.40	3	124.17	114.50	2	11,576	0.02%
2018/07/17	2	123.50	3	127.83	126.00	-1	11,432	-0.01%
2018/07/16	4	133.25	8	132.19	129.00	-4	11,294	-0.04%
2018/07/13	15	139.87	20	141.33	137.00	-5	11,314	-0.04%
2018/07/12	16	137.13	6.1	135.96	141.50	10	11,102	0.09%
2018/07/11	4	132.50	2	130.50	129.00	2	11,253	0.02%
2018/07/10	6	131.50	0	0.00	137.00	6	11,309	0.05%
2018/07/09	0	0.00	21	129.88	127.00	-21	11,156	-0.19%
2018/07/06	33	125.41	32	131.47	124.00	1	11,024	0.01%
2018/07/05	17	131.94	7	128.93	127.00	10	10,757	0.09%
2018/07/04	34	134.10	36	135.69	135.50	-2	10,634	-0.02%
2018/07/03	54	135.86	43	136.51	135.00	11	10,392	0.11%
2018/07/02	1	125.00	6	127.67	130.00	-5	9,974	-0.05%
2018/06/29	9	118.67	12	119.79	118.50	-3	9,761	-0.03%
2018/06/28	3	116.67	1	120.50	113.50	2	9,638	0.02%
2018/06/26	1	101.00	0	0.00	108.50	1	9,576	0.01%
2018/06/15	0	0.00	1	111.50	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	1	108.00	111.50	-1	10,494	-0.01%
2018/06/13	3	115.00	0	0.00	106.00	3	10,469	0.03%
2018/06/12	10	122.85	15	122.29	117.50	-5	10,462	-0.05%
2018/06/11	18	116.25	14	116.18	121.50	4	10,078	0.04%
2018/06/08	18	108.08	14	108.96	110.50	4	9,620	0.04%
2018/06/07	0	0.00	1	100.50	100.50	-1	9,151	-0.01%
2018/06/06	0	0.00	5	89.28	91.40	-5	9,048	-0.06%
2018/06/05	1	82.50	0	0.00	83.10	1	8,885	0.01%
2018/06/04	13	85.13	15	85.45	83.80	-2	8,791	-0.02%
2018/06/01	4	80.48	4	80.88	81.60	0	8,678	0.00%
2018/05/31	56	82.36	52	82.44	80.50	4	8,610	0.05%
2018/05/30	4	84.00	5	84.74	82.90	-1	8,463	-0.01%
2018/05/29	28	89.42	24	87.71	87.50	4	8,294	0.05%
2018/05/28	64	89.09	66	88.88	88.30	-2	8,104	-0.02%
2018/05/25	2	82.85	3	80.50	83.20	-1	7,759	-0.01%
2018/05/24	0	0.00	2	77.30	77.80	-2	7,697	-0.03%
2018/05/23	2	74.00	3	78.33	76.00	-1	7,684	-0.01%
2018/05/22	4	80.25	6.1	81.77	81.00	-2.1	7,632	-0.03%
2018/05/17	4	71.88	2	76.00	71.60	2	7,472	0.03%
2018/05/16	1	81.50	21	79.98	79.50	-20	7,454	-0.27%
2018/05/15	4	85.33	15	82.87	83.00	-11	7,414	-0.15%
2018/05/14	2	80.90	2	80.85	82.50	0	7,340	0.00%
2018/05/11	122	83.72	105.1	84.68	78.10	16.9	7,240	0.23%	大買/大賣/
2018/05/10	31.1	80.51	29	79.86	81.90	2.1	6,556	0.03%
2018/05/09	68	71.83	65	71.48	74.50	3	6,089	0.05%
2018/05/08	29	66.99	27	67.31	67.80	2	5,792	0.03%
2018/05/07	7	63.69	8	63.05	64.90	-1	5,424	-0.02%
2018/05/04	42	60.33	45	59.83	59.00	-3	5,194	-0.06%
2018/05/03	25	57.55	23	58.14	58.30	2	5,012	0.04%
2018/05/02	2	57.40	6	57.80	58.10	-4	4,902	-0.08%
2018/04/30	17	53.39	16	53.48	53.10	1	4,896	0.02%
2018/04/27	1	55.70	3	52.67	55.60	-2	4,914	-0.04%
2018/04/26	2	53.10	2	52.70	51.00	0	4,957	0.00%
2018/04/25	5	52.60	3	52.27	52.40	2	4,934	0.04%
2018/04/24	2	55.60	2	54.40	53.80	0	4,885	0.00%
2018/04/23	4	58.48	6	58.88	58.00	-2	4,803	-0.04%
2018/04/20	1	57.00	0	0.00	57.10	1	4,745	0.02%
2018/04/19	18	59.85	17	60.48	58.60	1	4,687	0.02%
2018/04/17	5	58.82	5	58.50	56.70	0	4,396	0.00%
2018/04/16	61	54.69	61	54.93	58.00	0	4,006	0.00%
2018/04/13	5	53.40	3	53.33	52.80	2	3,838	0.05%
2018/04/12	1	52.90	3	54.43	52.80	-2	3,967	-0.05%
2018/04/11	2	53.90	2	53.90	52.50	0	4,005	0.00%
2018/04/10	64	53.92	59	54.68	53.40	5	4,108	0.12%
2018/04/03	0	52.00	1	50.70	52.00	-1	4,158	-0.02%
2018/03/30	2	54.35	4	54.15	51.60	-2	4,201	-0.05%
2018/03/29	1	52.80	26	53.78	52.80	-25	4,121	-0.61%
2018/03/28	25	53.90	0	0.00	52.80	25	4,244	0.59%
2018/03/27	51	51.82	58	52.05	54.70	-7	4,394	-0.16%
2018/03/26	2	50.50	1	51.10	50.00	1	4,284	0.02%
2018/03/23	8	51.36	7	51.05	50.40	1	4,280	0.02%
2018/03/22	8	50.64	8	51.84	51.00	0	4,205	0.00%
2018/03/21	4	46.44	10	47.69	48.10	-6	4,166	-0.14%
2018/03/20	6	46.28	30	46.44	45.05	-24	4,033	-0.59%
2018/03/19	6	44.53	3	44.40	44.90	3	3,944	0.08%
2018/03/16	1	44.65	0	0.00	44.30	1	3,940	0.03%
2018/03/15	9	44.73	9	44.93	45.50	0	3,915	0.00%
2018/03/14	0	0.00	0.7	42.60	42.75	-0.7	3,848	-0.02%
2018/03/13	0	0.00	2	42.70	42.60	-2	3,873	-0.05%
2018/03/08	1	43.10	0	0.00	43.20	1	3,919	0.03%
2018/03/05	2	44.60	1	45.65	43.65	1	4,016	0.02%
2018/03/02	1	43.55	0	0.00	43.65	1	4,049	0.02%
2018/02/27	6	43.65	0	0.00	42.90	6	4,388	0.14%
2018/02/26	0	0.00	1	43.70	43.50	-1	4,529	-0.02%
2018/02/23	0	0.00	1	44.45	43.15	-1	4,519	-0.02%
2018/02/22	11	44.07	0	0.00	43.85	11	4,563	0.24%
2018/02/21	15	43.12	3	43.58	44.00	12	4,575	0.26%
2018/02/12	0	0.00	5	41.95	42.00	-5	4,573	-0.11%
2018/02/09	2	40.83	1	39.60	40.50	1	4,606	0.02%
2018/02/08	0	0.00	5	39.05	41.60	-5	4,675	-0.11%
2018/02/07	1	42.50	1.4	42.65	42.00	-0.4	4,637	-0.01%
2018/02/06	2	41.80	0	0.00	40.30	2	4,610	0.04%
2018/02/05	1	43.00	0	0.00	44.70	1	4,547	0.02%
2018/02/02	4	45.26	0	0.00	45.10	4	4,535	0.09%
2018/01/29	2	43.90	1	44.60	44.95	1	4,479	0.02%
2018/01/25	0	0.00	1	45.55	44.30	-1	4,479	-0.02%
2018/01/24	7	46.01	3	46.67	45.75	4	4,462	0.09%
2018/01/23	0	0.00	1	45.10	44.95	-1	4,327	-0.02%
2018/01/22	4	43.43	5	44.22	45.95	-1	4,281	-0.02%
2018/01/19	3	41.75	7	43.51	43.80	-4	4,164	-0.10%
2018/01/18	1	41.80	0	0.00	41.60	1	4,152	0.02%
2018/01/17	1	41.50	0	0.00	41.45	1	4,178	0.02%
2018/01/12	2	42.60	0	0.00	42.40	2	4,154	0.05%
2018/01/11	5	43.00	0	0.00	42.50	5	4,154	0.12%
2018/01/09	2	41.50	3	42.60	43.80	-1	4,210	-0.02%
2018/01/08	2	44.53	9	44.89	44.70	-7	4,152	-0.17%
2018/01/05	3	43.40	2	42.70	43.40	1	4,013	0.02%
2018/01/04	1	41.40	18	41.82	41.55	-17	3,936	-0.43%
2018/01/03	3	40.43	16	40.38	40.85	-13	3,841	-0.34%