信昌電 (6173)-永豐金-中壢券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
44.65
漲跌
▲0.50
漲幅
+1.13%
成交量
449張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	44.10	44.15	-1	543	-0.18%
2024/04/19	0.1	42.57	0	0.00	42.95	0.1	650	0.02%
2024/04/16	0.5	43.90	0	0.00	43.40	0.5	645	0.08%
2024/04/15	0.2	45.48	0	0.00	45.30	0.2	642	0.03%
2024/04/11	0.4	46.10	0	0.00	45.95	0.4	649	0.06%
2024/04/10	0.2	46.80	0	0.00	46.60	0.2	650	0.03%
2024/04/02	1	47.35	0	0.00	47.30	1	628	0.16%
2024/04/01	1	47.50	0	0.00	47.75	1	612	0.16%
2024/03/29	2	46.03	0	0.00	45.40	2	559	0.36%
2024/03/18	0	44.15	0	0.00	44.65	0	646	0.00%
2024/03/14	0	0.00	13	44.25	44.65	-13	669	-1.94%
2024/03/05	0	0.00	3	46.00	46.10	-3	871	-0.34%
2024/02/29	0	0.00	2	46.40	46.70	-2	1,283	-0.16%
2024/02/02	1	45.30	0	0.00	45.30	1	1,379	0.07%
2024/01/31	0	0.00	0.2	45.60	45.60	-0.2	1,407	-0.01%
2024/01/26	1	46.00	1	45.70	45.70	0	1,504	0.00%
2024/01/23	0	0.00	1	47.20	47.30	-1	1,617	-0.06%
2024/01/19	1	46.85	0	0.00	46.85	1	1,606	0.06%
2024/01/17	1	47.95	0	0.00	46.50	1	1,555	0.06%
2023/12/14	0	0.00	1	51.80	52.60	-1	1,471	-0.07%
2023/12/13	0	0.00	40	50.94	50.80	-40	1,446	-2.77%
2023/12/08	0	0.00	2	51.30	51.70	-2	1,428	-0.14%
2023/12/07	0	0.00	2	53.40	51.90	-2	1,423	-0.14%
2023/12/06	0	0.00	1	52.00	51.90	-1	1,407	-0.07%
2023/12/05	0	0.00	1	53.00	52.10	-1	1,405	-0.07%
2023/12/01	1	54.10	9	54.07	54.60	-8	1,404	-0.57%
2023/11/30	17	54.77	15	54.82	54.50	2	1,446	0.14%
2023/11/29	92	54.38	54	55.32	54.80	38	1,577	2.41%
2023/11/28	0	0.00	1	50.20	52.50	-1	1,449	-0.07%
2023/11/27	2	48.55	2	49.45	49.00	0	1,337	0.00%
2023/11/24	2	49.08	3	49.45	48.55	-1	1,305	-0.08%
2023/11/21	1	46.65	1	46.90	46.70	0	1,290	0.00%
2023/11/16	1	45.75	0	0.00	45.75	1	1,299	0.08%
2023/11/15	2	45.60	0	0.00	45.60	2	1,304	0.15%
2023/11/09	0	0.00	2	47.35	47.30	-2	1,330	-0.15%
2023/11/08	1	48.40	3	48.73	48.30	-2	1,325	-0.15%
2023/11/07	1	48.40	0	0.00	48.05	1	1,311	0.08%
2023/11/06	0	0.00	2	48.15	48.40	-2	1,283	-0.16%
2023/11/03	1	48.40	1	48.25	48.10	0	1,258	0.00%
2023/11/02	2	46.85	2	47.48	46.85	0	1,214	0.00%
2023/11/01	2	45.95	2	46.60	45.75	0	1,159	0.00%
2023/10/26	1	44.25	0	0.00	44.20	1	1,088	0.09%
2023/10/25	1	45.60	0	0.00	45.35	1	1,090	0.09%
2023/10/24	0	0.00	0	45.00	45.65	0	1,089	0.00%
2023/10/23	0	0.00	0.2	44.50	43.90	-0.2	1,088	-0.02%
2023/10/11	0	0.00	0	44.20	44.00	0	1,129	0.00%
2023/10/05	1	44.85	0	0.00	44.85	1	1,140	0.09%
2023/09/19	2	48.78	0	0.00	48.50	2	1,160	0.17%
2023/09/18	1	49.25	1	50.30	50.10	0	1,146	0.00%
2023/09/05	10	53.20	10	51.85	52.10	0	1,139	0.00%
2023/09/04	2	52.20	1.4	52.20	51.80	0.6	1,068	0.06%
2023/09/01	1	50.00	8	51.23	51.10	-7	852	-0.82%
2023/08/24	0	0.00	1	43.80	43.75	-1	644	-0.16%
2023/08/18	0	0.00	3	44.30	43.85	-3	634	-0.47%
2023/07/17	1	44.35	0	0.00	44.50	1	799	0.13%
2023/07/12	2	44.13	0	0.00	43.60	2	782	0.26%
2023/07/11	0	44.20	1	44.10	44.10	-1	784	-0.12%
2023/07/07	0	0.00	1	44.50	44.30	-1	813	-0.12%
2023/06/29	1	43.40	0	0.00	43.40	1	790	0.13%
2023/06/19	0	0.00	3	43.55	43.50	-3	775	-0.39%
2023/06/16	6	45.11	0	0.00	43.95	6	773	0.78%
2023/06/14	0	0.00	1	41.90	43.05	-1	690	-0.14%
2023/06/02	0	0.00	1	44.00	44.00	-1	679	-0.15%
2023/05/25	1	42.90	1	43.00	42.90	0	692	0.00%
2023/05/18	1	42.40	1	42.40	42.70	0	808	0.00%
2023/05/17	2	42.05	0	0.00	42.05	2	795	0.25%
2023/05/11	1	42.00	1	41.10	41.10	0	780	0.00%
2023/05/10	0	0.00	1	42.80	42.60	-1	767	-0.13%
2023/05/09	0	0.00	1	42.50	42.45	-1	755	-0.13%
2023/05/08	1	43.80	3	43.75	43.50	-2	725	-0.27%
2023/04/25	2	38.50	1	38.55	38.05	1	640	0.16%
2023/04/21	1	39.05	1	39.35	39.05	0	636	0.00%
2023/04/20	1	40.35	0	0.00	40.05	1	630	0.16%
2023/04/19	0	0.00	1	41.00	40.40	-1	630	-0.16%
2023/04/18	1	41.60	0	0.00	41.15	1	628	0.16%
2023/04/17	0	0.00	2	41.28	41.20	-2	625	-0.32%
2023/04/14	2	41.75	2	42.10	41.65	0	622	0.00%
2023/04/13	1	42.15	2	42.00	41.25	-1	614	-0.16%
2023/04/12	2	41.80	2	41.90	41.85	0	589	0.00%
2023/04/10	3	40.40	2	40.70	40.35	1	567	0.18%
2023/03/31	3	39.42	2	40.00	39.45	1	540	0.18%
2023/03/15	1	38.85	0	0.00	39.00	1	556	0.18%
2023/03/13	1	39.40	0	0.00	39.50	1	555	0.18%
2023/03/06	1	42.60	0	0.00	42.50	1	526	0.19%
2023/02/21	2	43.10	1	43.00	43.05	1	469	0.21%
2023/02/17	1	41.55	1	42.40	43.00	0	439	0.00%
2023/02/16	1	41.15	1	40.90	41.05	0	379	0.00%
2023/02/15	0	0.00	1	38.40	38.30	-1	331	-0.30%
2023/02/14	2	38.98	1	38.95	39.00	1	329	0.30%
2023/02/07	0	0.00	3	38.20	38.35	-3	327	-0.92%
2023/02/01	3	38.60	0	0.00	38.40	3	311	0.96%
2023/01/31	0	0.00	2	34.80	36.30	-2	288	-0.69%
2023/01/09	0	0.00	2	35.18	35.20	-2	285	-0.70%
2023/01/06	2	34.95	0	0.00	34.70	2	287	0.69%
2022/12/28	1	34.30	0	0.00	33.90	1	292	0.34%
2022/12/07	0	0.00	0	36.10	35.90	0	278	-0.01%
2022/12/06	1	37.00	0	0.00	35.70	1	278	0.36%
2022/11/30	0	0.00	4.2	35.55	35.55	-4.2	269	-1.56%
2022/11/24	0.2	35.00	0	0.00	34.95	0.2	276	0.06%
2022/11/22	0	0.00	0	35.05	35.45	0	276	0.00%
2022/11/07	0	0.00	4	33.45	33.95	-4	277	-1.44%
2022/09/28	1	35.50	0	0.00	35.35	1	274	0.36%
2022/09/23	1	39.20	0	0.00	39.10	1	288	0.35%
2022/09/21	0.4	39.35	0	0.00	39.30	0.4	292	0.14%
2022/09/02	1	41.60	0	0.00	41.00	1	311	0.32%
2022/08/19	0	0.00	2	41.70	41.55	-2	308	-0.65%
2022/08/18	1	41.20	0	0.00	41.50	1	302	0.33%
2022/08/16	0	0.00	2	40.18	40.35	-2	295	-0.68%
2022/07/22	0	0.00	1	40.65	40.40	-1	306	-0.33%
2022/07/20	0.2	39.85	0	0.00	39.50	0.2	307	0.05%
2022/07/18	1	39.00	1	39.30	39.25	0	307	0.00%
2022/07/15	1	37.75	4	38.46	38.45	-3	305	-0.98%
2022/07/11	4	38.56	0	0.00	38.65	4	289	1.38%
2022/07/01	0	0.00	5	38.00	37.65	-5	268	-1.86%
2022/06/30	1	39.70	0	0.00	39.70	1	259	0.39%
2022/06/29	1	42.00	0	0.00	41.55	1	254	0.39%
2022/06/22	1	41.80	0	0.00	41.80	1	262	0.38%
2022/06/17	1	43.00	0	0.00	43.75	1	256	0.39%
2022/06/16	1	45.35	0	0.00	45.00	1	252	0.40%
2022/05/25	0	0.00	5	47.50	48.05	-5	273	-1.83%
2022/05/23	0.4	48.77	0	0.00	48.70	0.4	294	0.15%
2022/05/20	0.4	49.30	0	0.00	49.15	0.4	303	0.13%
2022/05/13	0.1	48.00	0	0.00	48.00	0.1	333	0.03%
2022/04/26	0	0.00	1	50.40	50.10	-1	347	-0.29%
2022/04/21	1	52.00	0	0.00	51.80	1	369	0.27%
2022/04/12	0.1	51.60	0	0.00	51.30	0.1	527	0.02%
2022/04/06	0	55.80	0	0.00	55.10	0	696	0.00%
2022/03/30	0	56.60	3	56.30	56.40	-3	708	-0.42%
2022/03/24	5	55.50	0	0.00	55.90	5	714	0.70%
2022/02/22	5	56.50	0	0.00	56.80	5	1,033	0.48%
2022/02/17	5	57.60	0	0.00	57.60	5	1,208	0.41%
2022/01/26	0.1	54.80	0	0.00	55.00	0.1	1,497	0.00%
2022/01/11	0	0.00	2	57.70	57.40	-2	1,491	-0.13%
2022/01/07	0.1	59.50	0	0.00	59.20	0.1	1,465	0.00%
2022/01/06	0.1	61.80	0	0.00	61.70	0.1	1,436	0.00%
2022/01/05	0	0.00	5	64.20	63.80	-5	1,418	-0.35%
2022/01/04	7	64.27	0	0.00	65.00	7	1,372	0.51%
2022/01/03	1	62.10	2	61.65	62.00	-1	1,237	-0.08%
2021/12/27	0	0.00	5	60.74	60.80	-5	1,231	-0.41%
2021/12/24	0	0.00	4	60.50	60.00	-4	1,239	-0.32%
2021/12/23	0	0.00	1	60.70	60.50	-1	1,239	-0.08%
2021/12/21	1	59.20	0	0.00	60.30	1	1,249	0.08%
2021/12/17	2	60.00	1	59.30	59.20	1	1,251	0.08%
2021/12/16	2	59.90	1	60.00	59.80	1	1,250	0.08%
2021/12/14	1	59.10	0	0.00	58.80	1	1,251	0.08%
2021/12/08	2	60.60	0	0.00	60.50	2	1,248	0.16%
2021/12/07	0	0.00	1	60.80	61.20	-1	1,242	-0.08%
2021/12/06	0	0.00	1	62.20	61.90	-1	1,235	-0.08%
2021/12/03	0	0.00	1	62.50	62.20	-1	1,241	-0.08%
2021/12/02	1	61.80	1	62.10	61.80	0	1,243	0.00%
2021/12/01	1	62.80	0	0.00	62.80	1	1,240	0.08%
2021/11/30	0	0.00	5	62.70	61.60	-5	1,238	-0.40%
2021/11/29	5	61.10	1	61.40	61.30	4	1,231	0.32%
2021/11/24	1	63.80	2	63.30	63.50	-1	1,184	-0.08%
2021/11/23	3	63.60	3	64.30	63.00	0	1,170	0.00%
2021/11/22	4	62.80	1	63.00	62.90	3	1,099	0.27%
2021/11/19	2	62.20	12	62.40	62.80	-10	1,081	-0.92%
2021/11/18	4	62.83	4	63.00	63.00	0	1,053	0.00%
2021/11/17	0	0.00	4	61.00	61.10	-4	959	-0.42%
2021/11/16	3	59.57	0	0.00	59.50	3	923	0.32%
2021/11/12	1	58.00	0	0.00	57.90	1	941	0.11%
2021/11/09	0	0.00	10	58.70	58.20	-10	999	-1.00%
2021/11/08	0	0.00	4	58.15	57.60	-4	992	-0.40%
2021/11/05	0	0.00	3.5	59.10	59.70	-3.5	995	-0.35%
2021/11/04	5	60.20	4	60.80	60.20	1	994	0.10%
2021/11/02	1	54.50	0	0.00	53.20	1	846	0.12%
2021/11/01	5	54.50	0	0.00	54.50	5	860	0.58%
2021/10/20	0	0.00	1	53.00	53.00	-1	1,281	-0.08%
2021/10/07	0.1	52.40	0	0.00	52.60	0.1	2,540	0.00%
2021/10/04	3	51.50	0	0.00	51.30	3	2,966	0.10%
2021/10/01	0	0.00	1	53.00	53.10	-1	3,071	-0.03%
2021/09/28	5	56.50	0	0.00	56.80	5	3,489	0.14%
2021/09/09	0	0.00	1	58.70	58.80	-1	3,841	-0.03%
2021/09/08	0	0.00	1	58.20	58.00	-1	3,930	-0.03%
2021/09/03	0	0.00	1	60.60	59.70	-1	3,978	-0.03%
2021/09/02	1	61.10	0	0.00	60.30	1	3,981	0.03%
2021/09/01	1	61.50	0	0.00	61.60	1	3,991	0.03%
2021/08/31	0	0.00	1	60.00	60.40	-1	3,992	-0.03%
2021/08/27	1	61.00	1	61.10	60.30	0	4,006	0.00%
2021/08/26	1	60.20	1	60.00	59.90	0	4,001	0.00%
2021/08/25	0	0.00	1	60.00	60.70	-1	4,012	-0.02%
2021/08/23	1	58.40	0	0.00	59.30	1	4,022	0.02%
2021/08/20	0	0.00	1	56.10	57.20	-1	4,038	-0.02%
2021/08/17	4	59.35	0	0.00	57.70	4	4,060	0.10%
2021/08/16	2	59.80	0	0.00	59.70	2	4,066	0.05%
2021/08/13	7	63.27	5	62.00	61.50	2	4,077	0.05%
2021/08/11	0	0.00	9	63.88	64.00	-9	4,100	-0.22%
2021/08/10	0	0.00	2	65.10	64.70	-2	4,126	-0.05%
2021/08/09	2	67.15	0	0.00	66.10	2	4,149	0.05%
2021/08/06	0	0.00	1	69.00	68.50	-1	4,176	-0.02%
2021/08/05	1	69.70	0	0.00	69.30	1	4,188	0.02%
2021/08/04	0	0.00	1	69.50	68.70	-1	4,234	-0.02%
2021/08/03	11	69.18	2	69.00	69.10	9	4,274	0.21%
2021/07/30	5	69.22	3	68.80	67.80	2	4,328	0.05%
2021/07/29	3	68.53	2	68.10	68.50	1	4,329	0.02%
2021/07/28	3	68.57	7	68.63	68.50	-4	4,320	-0.09%
2021/07/27	9	75.24	5	75.00	73.40	4	4,285	0.09%
2021/07/26	2	74.60	3	75.93	75.90	-1	4,256	-0.02%
2021/07/23	33	77.12	22	75.41	74.30	11	4,235	0.26%
2021/07/22	8	79.08	19.2	79.75	79.20	-11.2	4,227	-0.26%
2021/07/21	2	73.35	2	74.05	73.10	0	3,804	0.00%
2021/07/20	7	74.53	102	74.44	73.30	-95	3,772	-2.52%	大賣/
2021/07/19	21	75.81	2	75.50	76.00	19	3,730	0.51%
2021/07/16	0	0.00	1	73.70	73.90	-1	3,668	-0.03%
2021/07/15	2	72.80	0	0.00	72.20	2	3,629	0.06%
2021/07/14	22	75.23	7.2	72.37	72.80	14.8	3,654	0.41%
2021/07/13	27	74.58	53	74.45	74.30	-26	3,585	-0.73%
2021/07/12	1	73.10	150	72.34	72.70	-149	3,359	-4.43%	大賣/鉅額交易
2021/07/09	40	72.59	10	71.88	72.20	30	3,319	0.90%
2021/07/08	4	72.20	4	71.63	71.80	0	3,293	0.00%
2021/07/07	83	71.51	31.2	71.10	71.60	51.8	3,311	1.56%
2021/07/06	78	69.22	4	68.55	68.90	74	3,143	2.35%
2021/07/02	0	0.00	5	65.64	65.60	-5	3,549	-0.14%
2021/07/01	3	66.13	81	66.17	65.70	-78	3,642	-2.14%
2021/06/30	143	67.89	2	66.50	69.00	141	3,678	3.83%	大買/鉅額交易
2021/06/29	16	66.23	27	66.80	65.10	-11	3,644	-0.30%
2021/06/28	0	64.90	0	0.00	64.90	0	3,595	0.00%
2021/06/25	0.5	64.80	0	0.00	64.20	0.5	3,629	0.01%
2021/06/24	2	64.20	0	0.00	64.10	2	3,674	0.05%
2021/06/23	3	63.50	3	63.40	64.00	0	3,697	0.00%
2021/06/22	3	62.77	0.1	63.00	62.60	2.9	3,713	0.08%
2021/06/21	6	62.90	7	63.27	62.60	-1	3,716	-0.03%
2021/06/18	0.1	66.10	0	0.00	65.30	0.1	3,751	0.00%
2021/06/17	4	66.30	6	64.97	66.80	-2	3,826	-0.05%
2021/06/16	0.3	63.99	0	0.00	63.70	0.3	3,748	0.01%
2021/06/11	0	0.00	2	62.70	61.50	-2	3,713	-0.05%
2021/06/07	0	0.00	1	58.80	60.40	-1	3,826	-0.03%
2021/06/03	1	61.20	1	61.60	61.40	0	3,851	0.00%
2021/06/02	2	61.40	1	60.60	61.00	1	3,858	0.03%
2021/06/01	1	62.40	1	62.00	62.50	0	3,853	0.00%
2021/05/26	0	0.00	2	60.60	60.80	-2	3,871	-0.05%
2021/05/25	2	60.20	0	0.00	61.10	2	3,874	0.05%
2021/05/24	0	0.00	2	58.60	58.00	-2	3,878	-0.05%
2021/05/21	8	59.33	0	0.00	58.70	8	3,914	0.20%
2021/05/20	11	58.91	10	57.60	57.50	1	4,001	0.02%
2021/05/19	1	57.70	1	57.40	58.40	0	4,066	0.00%
2021/05/18	2	55.56	0	0.00	56.70	2	4,058	0.05%
2021/05/17	1	55.00	5	53.46	51.60	-4	4,088	-0.10%
2021/05/14	7	58.64	0	0.00	57.10	7	4,057	0.17%
2021/05/13	2	57.00	0	0.00	56.90	2	4,011	0.05%
2021/05/12	10	60.80	10	56.90	57.50	0	3,990	0.00%
2021/05/11	2	62.25	0	0.00	62.00	2	3,935	0.05%
2021/05/10	0	0.00	5	67.50	67.30	-5	3,897	-0.13%
2021/05/07	10	68.70	11	69.11	69.00	-1	3,889	-0.03%
2021/05/06	1	65.40	0	0.00	65.90	1	3,840	0.03%
2021/05/05	5	68.00	0	0.00	65.60	5	3,817	0.13%
2021/05/04	30	69.23	22	69.29	67.50	8	3,813	0.21%
2021/05/03	3	69.74	0	0.00	68.80	3	3,789	0.08%
2021/04/29	1	74.70	2	73.35	73.20	-1	3,743	-0.03%
2021/04/28	17	73.36	12	73.38	74.20	5	3,688	0.14%
2021/04/27	4	69.05	34	71.37	71.20	-30	3,497	-0.86%
2021/04/26	10	69.02	1	68.60	69.00	9	3,456	0.26%
2021/04/23	1	69.00	49	69.28	68.80	-48	3,462	-1.39%
2021/04/22	3	69.70	2	71.10	68.50	1	3,473	0.03%
2021/04/21	5	72.30	1	72.40	71.80	4	3,441	0.12%
2021/04/20	102	73.00	19	73.22	73.20	83	3,452	2.40%	大買/
2021/04/19	1	70.40	5	71.10	70.30	-4	3,435	-0.12%
2021/04/16	0	0.00	1	70.70	69.70	-1	3,654	-0.03%
2021/04/15	1	70.00	0	0.00	70.60	1	3,737	0.03%
2021/04/14	1	70.80	0	0.00	69.60	1	3,748	0.03%
2021/04/13	0	0.00	13	74.41	70.60	-13	3,731	-0.35%
2021/04/12	1	76.00	4	76.75	74.90	-3	3,660	-0.08%
2021/04/09	2	74.55	2	75.50	74.80	0	3,529	0.00%
2021/04/08	14	71.59	19	72.44	74.50	-5	3,342	-0.15%
2021/04/07	31	70.94	33	68.99	70.30	-2	3,081	-0.06%
2021/04/06	8	69.58	14	69.56	69.90	-6	3,078	-0.19%
2021/03/31	1	67.30	1	68.20	67.40	0	3,007	0.00%
2021/03/30	1	67.80	9	68.07	68.00	-8	3,170	-0.25%
2021/03/29	1	67.60	3	67.73	68.00	-2	3,158	-0.06%
2021/03/26	11	66.73	10	67.10	67.10	1	3,138	0.03%
2021/03/25	1	67.00	1	66.70	65.80	0	3,161	0.00%
2021/03/23	5	67.60	1	67.60	67.60	4	3,249	0.12%
2021/03/22	11	67.10	8	68.06	68.20	3	3,243	0.09%
2021/03/19	0	0.00	2	65.00	65.00	-2	3,258	-0.06%
2021/03/18	2	66.40	0	0.00	65.70	2	3,367	0.06%
2021/03/16	3	66.10	0	0.00	66.00	3	3,957	0.08%
2021/03/12	2	65.00	0	0.00	64.80	2	4,388	0.05%
2021/03/10	0.2	63.30	0	0.00	63.20	0.2	4,422	0.00%
2021/03/05	1	66.50	0	0.00	66.40	1	4,685	0.02%
2021/03/03	0	0.00	8	65.70	67.10	-8	4,717	-0.17%
2021/03/02	1	66.10	0	0.00	65.50	1	4,733	0.02%
2021/02/26	0	0.00	3	67.00	67.00	-3	4,836	-0.06%
2021/02/25	0	0.00	2	68.10	67.90	-2	4,996	-0.04%
2021/02/24	0	0.00	2	67.40	67.40	-2	5,040	-0.04%
2021/02/23	19.1	68.93	11	68.34	69.00	8.1	5,273	0.15%
2021/02/22	44	69.23	45	69.17	69.00	-1	5,389	-0.02%
2021/02/19	5	65.80	5	66.18	67.00	0	5,353	0.00%
2021/02/18	2	64.30	6	64.72	64.80	-4	5,343	-0.07%
2021/02/17	3	64.50	11	64.23	64.50	-8	5,434	-0.15%
2021/02/05	0	0.00	5	61.40	61.60	-5	5,467	-0.09%
2021/02/03	5	61.00	0	0.00	60.40	5	6,063	0.08%
2021/02/02	0	0.00	1	61.00	60.90	-1	6,240	-0.02%
2021/02/01	0	0.00	1	59.80	59.90	-1	6,368	-0.02%
2021/01/29	0	0.00	1	60.40	60.40	-1	6,507	-0.02%
2021/01/28	9	62.02	0	0.00	61.80	9	6,655	0.14%
2021/01/27	5	62.60	0	0.00	63.10	5	7,332	0.07%
2021/01/25	3	64.87	3	64.77	63.70	0	7,649	0.00%
2021/01/22	2	61.85	2	62.20	63.30	0	7,619	0.00%
2021/01/21	2	61.00	3	62.33	61.30	-1	7,605	-0.01%
2021/01/20	1	65.00	2	62.85	62.80	-1	7,577	-0.01%
2021/01/19	0	0.00	1.2	67.17	66.20	-1.2	7,534	-0.02%
2021/01/18	11	66.18	11	66.20	66.00	0	7,539	0.00%
2021/01/15	6	68.57	8	67.33	67.00	-2	7,514	-0.03%
2021/01/14	0	0.00	6	68.43	69.00	-6	7,467	-0.08%
2021/01/13	24	68.32	22.1	68.62	68.30	1.9	7,433	0.03%
2021/01/12	0	0.00	37	67.38	67.20	-37	7,388	-0.50%
2021/01/11	2	70.15	1	70.00	68.90	1	7,324	0.01%
2021/01/08	8	66.70	11.1	67.24	67.60	-3.1	7,102	-0.04%
2021/01/07	10	66.00	11	65.40	65.40	-1	6,988	-0.01%
2021/01/06	7	64.70	6	65.05	64.90	1	6,963	0.01%
2021/01/05	6	67.27	6	67.32	67.00	0	6,910	0.00%
2021/01/04	4	66.60	2	66.30	66.20	2	6,848	0.03%
2020/12/31	15	67.29	13	66.68	66.60	2	6,834	0.03%
2020/12/30	1	66.90	6	67.35	67.30	-5	6,800	-0.07%
2020/12/29	36	66.85	17	67.61	66.70	19	6,763	0.28%
2020/12/28	15	65.99	10	65.86	65.80	5	6,659	0.08%
2020/12/24	10	66.94	9	67.58	66.10	1	6,638	0.02%
2020/12/23	4	64.03	4	64.80	64.80	0	6,457	0.00%
2020/12/22	2	65.30	1	63.50	63.50	1	6,439	0.02%
2020/12/21	4	63.48	4	64.60	64.60	0	6,415	0.00%
2020/12/18	6	66.12	7	65.10	65.00	-1	6,365	-0.02%
2020/12/17	8	66.16	3	65.91	66.50	5	6,316	0.08%
2020/12/16	14	67.96	17	68.06	67.30	-3	6,240	-0.05%
2020/12/15	13	67.98	8	67.52	66.30	5	6,205	0.08%
2020/12/14	8	71.40	5	70.92	70.70	3	6,088	0.05%
2020/12/11	7	70.64	10	71.77	71.60	-3	6,031	-0.05%
2020/12/10	21	71.20	26	71.00	70.00	-5	5,796	-0.09%
2020/12/09	47	68.57	61	69.14	70.20	-14	5,449	-0.26%
2020/12/08	9	65.09	8	65.44	65.50	1	4,990	0.02%
2020/12/07	28	66.90	22	65.24	65.20	6	4,955	0.12%
2020/12/04	7	65.31	10	65.94	66.00	-3	4,874	-0.06%
2020/12/03	10	65.31	6	65.40	65.30	4	4,855	0.08%
2020/12/02	18	65.06	15	64.87	64.80	3	4,781	0.06%
2020/12/01	10	65.88	14	66.14	65.80	-4	4,740	-0.08%
2020/11/30	9	64.81	10	64.58	64.30	-1	4,559	-0.02%
2020/11/27	3	63.90	3	64.30	64.30	0	4,527	0.00%
2020/11/26	10	63.55	13	64.11	64.30	-3	4,548	-0.07%
2020/11/25	11	63.58	18.5	63.56	63.30	-7.5	4,518	-0.17%
2020/11/24	13	66.11	9	66.90	65.00	4	4,402	0.09%
2020/11/23	6	66.10	8	66.45	66.40	-2	4,245	-0.05%
2020/11/20	14	67.28	5	67.64	66.10	9	4,237	0.21%
2020/11/19	10	64.60	11	65.94	66.40	-1	3,957	-0.03%
2020/11/18	10	63.42	12	64.20	64.20	-2	3,780	-0.05%
2020/11/17	15	63.77	10	63.01	62.80	5	3,707	0.13%
2020/11/16	9.5	64.78	7	64.30	64.10	2.5	3,670	0.07%
2020/11/13	8	64.75	9	64.64	64.50	-1	3,596	-0.03%
2020/11/12	6	64.32	7	64.43	64.20	-1	3,501	-0.03%
2020/11/11	12	63.47	47	65.31	63.90	-35	3,355	-1.04%
2020/11/10	27	60.79	26	61.55	61.90	1	2,916	0.03%
2020/11/09	21	61.10	98	61.37	60.60	-77	2,751	-2.80%
2020/11/06	16	61.82	6	60.22	60.10	10	2,648	0.38%
2020/11/05	89	60.52	1	60.70	61.50	88	2,593	3.39%
2020/11/04	92	60.36	64	59.64	60.90	28	2,456	1.14%
2020/11/03	24	56.83	24	57.43	58.70	0	1,875	0.00%
2020/11/02	4	53.20	4	53.10	53.40	0	1,662	0.00%
2020/10/29	0	0.00	6	52.47	53.10	-6	1,875	-0.32%
2020/10/28	0	0.00	2	54.80	54.00	-2	1,883	-0.11%
2020/10/26	2	55.65	0	0.00	55.80	2	1,880	0.11%
2020/10/22	0	0.00	2	54.85	54.20	-2	1,880	-0.11%
2020/10/21	2	55.00	0	0.00	54.70	2	1,894	0.11%
2020/10/20	2	55.10	1	55.80	55.30	1	1,901	0.05%
2020/10/19	4	55.00	0	0.00	54.70	4	1,894	0.21%
2020/10/16	2	55.25	6	54.35	54.10	-4	1,897	-0.21%
2020/10/15	0	0.00	1	54.50	54.20	-1	1,874	-0.05%
2020/10/14	0	0.00	2	53.95	54.00	-2	1,873	-0.11%
2020/10/13	2	53.55	0	0.00	53.70	2	1,865	0.11%
2020/10/08	0	0.00	1	54.10	53.70	-1	1,870	-0.05%
2020/09/29	1	54.40	1	52.10	52.10	0	1,989	0.00%
2020/09/25	1	51.90	5	50.70	50.80	-4	2,054	-0.19%
2020/09/22	2	54.25	0	0.00	53.60	2	2,063	0.10%
2020/09/21	0	0.00	4	54.40	54.20	-4	2,082	-0.19%
2020/09/18	4	56.08	4	55.70	55.40	0	2,081	0.00%
2020/09/17	0	0.00	2	55.60	55.50	-2	2,063	-0.10%
2020/09/16	52	55.51	52	55.76	55.30	0	2,061	0.00%
2020/09/15	2	54.75	3	55.07	55.00	-1	2,007	-0.05%
2020/09/14	2	54.45	0	0.00	54.50	2	2,001	0.10%
2020/09/11	1	53.10	0	0.00	53.20	1	2,004	0.05%
2020/09/09	1	53.20	0	0.00	54.30	1	2,026	0.05%
2020/09/08	2	54.50	2	53.70	53.70	0	2,034	0.00%
2020/09/07	2	53.90	0	0.00	53.20	2	2,046	0.10%
2020/09/02	1	55.90	0	0.00	54.80	1	2,096	0.05%
2020/09/01	0	0.00	2	55.75	55.50	-2	2,127	-0.09%
2020/08/31	2	54.50	2	54.20	54.00	0	2,184	0.00%
2020/08/27	0	0.00	2	53.60	53.70	-2	2,341	-0.09%
2020/08/26	4	54.48	7	54.24	54.10	-3	2,335	-0.13%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	0	0.00	2	51.90	51.80	-2	2,312	-0.09%
2020/08/20	9	52.97	12	51.37	51.00	-3	2,321	-0.13%
2020/08/19	10	55.60	1	54.40	54.40	9	2,296	0.39%
2020/08/18	1	54.70	1	54.80	54.70	0	2,275	0.00%
2020/08/17	1	56.30	1	55.00	55.50	0	2,278	0.00%
2020/08/14	1	54.90	1	55.40	55.30	0	2,269	0.00%
2020/08/13	1	54.60	1	55.70	54.50	0	2,282	0.00%
2020/08/12	3	55.70	1	55.80	55.20	2	2,287	0.09%
2020/08/11	20	57.35	14	56.83	55.80	6	2,272	0.26%
2020/08/10	3	56.93	1	57.50	57.50	2	2,196	0.09%
2020/08/07	10	57.37	10	57.60	57.30	0	2,208	0.00%
2020/08/06	1	56.40	1	57.40	56.30	0	2,128	0.00%
2020/08/05	4	55.28	13	56.19	56.70	-9	2,022	-0.45%
2020/08/03	0	0.00	2	51.30	50.50	-2	1,865	-0.11%
2020/07/30	2	50.40	0	0.00	50.30	2	1,916	0.10%
2020/07/29	1	49.70	3	50.20	49.85	-2	2,048	-0.10%
2020/07/24	1	52.00	1	53.20	51.70	0	2,265	0.00%
2020/07/23	3	52.83	0	0.00	52.40	3	2,321	0.13%
2020/07/21	0	0.00	1	52.30	51.60	-1	2,443	-0.04%
2020/07/20	1	51.10	0	0.00	51.10	1	2,519	0.04%
2020/07/17	0	0.00	1	51.70	51.30	-1	2,629	-0.04%
2020/07/15	1	52.50	0	0.00	51.70	1	2,739	0.04%
2020/07/14	1	52.50	0	0.00	52.50	1	2,823	0.04%
2020/07/13	2	53.95	0	0.00	55.10	2	3,018	0.07%
2020/07/10	0	0.00	16	55.76	53.90	-16	3,143	-0.51%
2020/07/09	3	56.23	0	0.00	55.90	3	3,138	0.10%
2020/07/08	1	57.60	0	0.00	56.80	1	3,152	0.03%
2020/07/07	3	56.93	1	57.90	57.90	2	3,248	0.06%
2020/07/06	4	55.98	0	0.00	56.40	4	3,367	0.12%
2020/07/03	0	0.00	1	54.70	54.50	-1	3,486	-0.03%
2020/07/01	0	0.00	8	54.36	54.40	-8	3,567	-0.22%
2020/06/30	8	53.38	0	0.00	53.80	8	3,573	0.22%
2020/06/29	0	0.00	1	54.00	53.90	-1	3,572	-0.03%
2020/06/24	1	55.00	0	0.00	54.90	1	3,583	0.03%
2020/06/23	1	54.70	0	0.00	54.70	1	3,628	0.03%
2020/06/19	1	55.00	0	0.00	55.00	1	3,710	0.03%
2020/06/18	2	55.40	0	0.00	55.60	2	3,736	0.05%
2020/06/16	0	0.00	1	56.30	56.00	-1	3,814	-0.03%
2020/06/15	1	54.80	0	0.00	54.50	1	3,866	0.03%
2020/06/12	1	54.80	0	0.00	55.40	1	3,913	0.03%
2020/06/11	1	56.30	0	0.00	56.20	1	3,952	0.03%
2020/06/10	1	58.70	1	58.40	58.40	0	3,988	0.00%
2020/06/09	2	58.50	0	0.00	58.50	2	4,054	0.05%
2020/06/08	11	58.97	2	59.10	59.00	9	4,095	0.22%
2020/06/05	6	58.93	8	59.35	58.90	-2	4,081	-0.05%
2020/06/04	3	58.53	2	59.05	58.10	1	4,023	0.02%
2020/06/03	0	0.00	10	56.30	56.20	-10	3,911	-0.26%
2020/06/02	1	56.30	0	0.00	55.80	1	3,911	0.03%
2020/06/01	0	0.00	3	56.30	56.10	-3	3,922	-0.08%
2020/05/26	0	0.00	2	56.30	54.90	-2	4,076	-0.05%
2020/05/25	10	55.20	1	54.10	55.30	9	4,121	0.22%
2020/05/22	1	54.40	9	54.41	54.30	-8	4,210	-0.19%
2020/05/21	2	56.20	0	0.00	55.90	2	4,225	0.05%
2020/05/20	1	56.20	0	0.00	55.80	1	4,278	0.02%
2020/05/19	2	55.80	2	55.40	55.80	0	4,295	0.00%
2020/05/18	2	54.10	0	0.00	54.20	2	4,394	0.05%
2020/05/14	5	57.82	3	57.10	56.10	2	4,569	0.04%
2020/05/13	0	0.00	2	58.30	58.40	-2	4,561	-0.04%
2020/05/12	6	57.73	0	0.00	57.90	6	4,570	0.13%
2020/05/11	0	0.00	4	58.40	58.20	-4	4,593	-0.09%
2020/05/08	4	57.88	1	57.80	57.50	3	4,647	0.06%
2020/05/07	0	0.00	1	58.50	58.70	-1	4,641	-0.02%
2020/05/06	0	0.00	6	59.32	58.40	-6	4,650	-0.13%
2020/05/05	4	59.93	3	60.57	59.00	1	4,665	0.02%
2020/05/04	0	0.00	6	58.00	58.40	-6	4,627	-0.13%
2020/04/30	12	60.13	4	60.38	59.80	8	4,720	0.17%
2020/04/28	0	0.00	2	57.85	57.50	-2	4,640	-0.04%
2020/04/27	6	57.97	0	0.00	57.50	6	4,619	0.13%
2020/04/24	1	56.70	1	56.50	56.50	0	4,558	0.00%
2020/04/23	0	0.00	2	57.20	56.50	-2	4,548	-0.04%
2020/04/22	2	56.00	0	0.00	57.20	2	4,547	0.04%
2020/04/21	0	0.00	1	54.20	54.80	-1	4,497	-0.02%
2020/04/20	1	56.20	5	56.52	56.90	-4	4,586	-0.09%
2020/04/17	6	57.13	3	56.20	55.70	3	4,595	0.07%
2020/04/16	75	56.92	74	57.59	57.00	1	4,567	0.02%
2020/04/15	9	55.12	14	55.99	56.90	-5	4,479	-0.11%
2020/04/14	43	51.91	42	51.56	51.80	1	4,516	0.02%
2020/04/13	1	50.50	0	0.00	50.20	1	4,737	0.02%
2020/04/10	6	52.98	3	53.53	51.80	3	4,886	0.06%
2020/04/09	8	51.64	9	53.39	51.60	-1	5,264	-0.02%
2020/04/08	7	48.36	11	48.62	50.70	-4	5,168	-0.08%
2020/04/07	3	45.93	12	44.96	46.10	-9	5,205	-0.17%
2020/04/06	5	43.30	1	43.50	43.60	4	5,481	0.07%
2020/04/01	0	0.00	1	42.50	42.50	-1	5,782	-0.02%
2020/03/31	2	42.58	0	0.00	42.00	2	6,199	0.03%
2020/03/27	4	42.18	3	43.57	41.80	1	6,880	0.01%
2020/03/25	6	42.22	7	42.62	42.00	-1	6,947	-0.01%
2020/03/24	1	40.00	7	39.97	40.35	-6	6,946	-0.09%
2020/03/23	1	37.60	0	0.00	37.60	1	6,914	0.01%
2020/03/20	41	37.26	41	36.80	38.65	0	6,902	0.00%
2020/03/19	6	37.94	12	36.30	35.15	-6	6,846	-0.09%
2020/03/18	7	39.84	0	0.00	39.05	7	6,788	0.10%
2020/03/17	7	42.36	4	41.50	41.00	3	6,745	0.04%
2020/03/16	2	44.10	1	47.20	43.80	1	6,691	0.01%
2020/03/13	3	46.20	0	0.00	47.20	3	6,648	0.05%
2020/03/12	9	52.19	6	51.73	51.30	3	6,626	0.05%
2020/03/11	1	59.10	1	58.90	56.70	0	6,598	0.00%
2020/03/10	2	56.20	0	0.00	58.90	2	6,611	0.03%
2020/03/09	3	57.93	3	58.70	57.40	0	6,692	0.00%
2020/03/06	2	60.60	0	0.00	60.20	2	6,939	0.03%
2020/03/05	4	60.90	2	60.60	61.20	2	6,938	0.03%
2020/03/04	0	0.00	1	59.80	60.20	-1	6,922	-0.01%
2020/03/03	2	61.90	0	0.00	61.10	2	6,896	0.03%
2020/03/02	1	61.60	3	61.50	61.50	-2	6,899	-0.03%
2020/02/27	1	63.60	5	61.24	60.60	-4	6,896	-0.06%
2020/02/26	2	65.30	6	65.20	64.60	-4	6,821	-0.06%
2020/02/25	9	66.64	3	67.33	66.70	6	6,763	0.09%
2020/02/24	2	65.85	1	66.20	66.10	1	6,677	0.01%
2020/02/21	8	66.98	8	68.01	66.70	0	6,655	0.00%
2020/02/19	3	67.13	1	67.60	67.60	2	6,554	0.03%
2020/02/18	4	66.88	8	67.03	68.00	-4	6,440	-0.06%
2020/02/14	2	65.05	3	65.30	65.20	-1	6,305	-0.02%
2020/02/13	3	64.40	0	0.00	64.40	3	6,280	0.05%
2020/02/12	0	0.00	1	65.20	65.50	-1	6,278	-0.02%
2020/02/11	6	65.48	8	66.11	65.20	-2	6,244	-0.03%
2020/02/10	0	0.00	10	62.54	64.00	-10	6,183	-0.16%
2020/02/06	5	64.58	5	65.32	64.50	0	6,158	0.00%
2020/02/05	7	64.69	2	63.80	64.00	5	6,112	0.08%
2020/02/04	14	64.71	11	64.10	65.20	3	6,057	0.05%
2020/01/31	4	60.80	4	62.28	61.30	0	5,894	0.00%
2020/01/30	4	62.40	20	64.00	62.40	-16	5,865	-0.27%
2020/01/20	1	69.80	1	69.40	69.30	0	5,826	0.00%
2020/01/17	5	70.04	1	70.20	69.70	4	5,830	0.07%
2020/01/16	1	70.80	5	70.26	70.20	-4	5,867	-0.07%
2020/01/15	13	69.48	1	69.70	69.40	12	5,798	0.21%
2020/01/14	4	70.45	11	70.21	70.50	-7	5,765	-0.12%
2020/01/13	2	67.30	3	67.60	68.30	-1	5,727	-0.02%
2020/01/10	3	67.70	0	0.00	68.30	3	5,671	0.05%
2020/01/09	4	69.88	3	69.53	68.70	1	5,628	0.02%
2020/01/08	2	68.15	5	68.44	68.90	-3	5,564	-0.05%
2020/01/07	11	69.15	1	69.70	67.00	10	5,492	0.18%
2020/01/06	12	72.10	4	72.95	72.50	8	5,285	0.15%
2020/01/03	54	74.07	61	72.69	72.00	-7	5,151	-0.14%
2020/01/02	2	71.60	6	70.68	70.60	-4	4,706	-0.08%
2019/12/31	9	71.57	5	71.96	71.10	4	4,680	0.09%
2019/12/30	13	71.95	16	71.80	72.10	-3	4,579	-0.07%
2019/12/27	3	68.93	15	69.15	69.70	-12	4,286	-0.28%
2019/12/26	10	68.79	7	68.06	66.90	3	4,099	0.07%
2019/12/25	23	66.27	8	65.93	67.60	15	4,031	0.37%
2019/12/24	4	62.30	7	62.16	62.60	-3	3,940	-0.08%
2019/12/20	4	61.20	7	61.54	60.70	-3	3,944	-0.08%
2019/12/19	1	61.00	1	60.50	60.40	0	3,818	0.00%
2019/12/16	0	0.00	3	59.10	59.50	-3	3,745	-0.08%
2019/12/13	0	0.00	7	58.50	58.10	-7	3,737	-0.19%
2019/12/12	1	59.40	0	0.00	58.70	1	3,761	0.03%
2019/12/10	2	59.60	0	0.00	59.30	2	3,738	0.05%
2019/12/09	6	60.97	6	61.35	60.40	0	3,723	0.00%
2019/12/04	9	60.76	26	60.98	60.00	-17	3,623	-0.47%
2019/12/03	33	60.37	11	60.16	60.50	22	3,554	0.62%
2019/12/02	2	57.35	1	57.70	57.10	1	3,278	0.03%
2019/11/29	1	56.80	0	0.00	56.70	1	3,289	0.03%
2019/11/28	1	57.50	0	0.00	57.20	1	3,378	0.03%
2019/11/27	3	57.50	5	57.44	58.10	-2	3,546	-0.06%
2019/11/26	5	57.30	5	57.68	57.20	0	3,513	0.00%
2019/11/25	2	55.50	0	0.00	55.60	2	3,502	0.06%
2019/11/21	1	54.40	1	54.70	54.70	0	3,549	0.00%
2019/11/20	1	55.50	0	0.00	55.40	1	3,538	0.03%
2019/11/13	4	58.40	4	58.55	57.20	0	3,560	0.00%
2019/11/11	2	54.55	0	0.00	54.70	2	3,513	0.06%
2019/11/07	1	58.20	0	0.00	57.50	1	3,502	0.03%
2019/11/01	1	58.80	5	58.70	58.70	-4	3,585	-0.11%
2019/10/30	0	0.00	5	60.40	60.20	-5	3,557	-0.14%
2019/10/29	3	61.40	10	61.30	59.80	-7	3,573	-0.20%
2019/10/28	2	61.00	0	0.00	60.90	2	3,698	0.05%
2019/10/25	0	0.00	6	62.03	61.30	-6	3,693	-0.16%
2019/10/24	1	61.50	3	62.50	62.00	-2	3,672	-0.05%
2019/10/22	2	60.85	4	61.00	60.70	-2	3,608	-0.06%
2019/10/21	8	61.60	6	61.63	61.50	2	3,595	0.06%
2019/10/18	3	59.87	1	59.60	59.70	2	3,504	0.06%
2019/10/17	1	59.40	0	0.00	59.90	1	3,499	0.03%
2019/10/16	1	59.90	0	0.00	59.40	1	3,496	0.03%
2019/10/15	5	62.20	6	62.37	61.20	-1	3,445	-0.03%
2019/10/14	2	61.45	6	61.08	60.90	-4	3,342	-0.12%
2019/10/09	0	0.00	6	60.78	60.80	-6	3,319	-0.18%
2019/10/07	6	61.02	6	61.10	60.50	0	3,234	0.00%
2019/10/04	2	60.70	3	61.33	60.40	-1	3,199	-0.03%
2019/10/03	4	59.78	2.9	60.30	60.30	1.1	3,164	0.03%
2019/10/02	17	61.02	4	61.30	60.80	13	3,158	0.41%
2019/10/01	18	62.20	18	62.28	61.70	0	3,055	0.00%
2019/09/27	134	58.53	134	58.88	59.70	0	2,837	0.00%	大買/大賣/
2019/09/26	1	56.10	9	56.48	56.80	-8	2,554	-0.31%
2019/09/25	1	54.10	4	54.03	53.90	-3	2,294	-0.13%
2019/09/23	1	54.80	0	0.00	54.90	1	2,358	0.04%
2019/09/20	0	0.00	1	55.00	54.40	-1	2,380	-0.04%
2019/09/19	1	54.30	0	0.00	54.30	1	2,388	0.04%
2019/09/18	0	0.00	1	54.60	54.60	-1	2,424	-0.04%
2019/09/17	5	55.46	3	55.67	54.80	2	2,495	0.08%
2019/09/16	5	54.30	5	54.30	54.30	0	2,507	0.00%
2019/09/12	4	54.60	3	55.27	54.40	1	2,709	0.04%
2019/09/11	0	0.00	12	54.27	54.30	-12	2,733	-0.44%
2019/09/10	0	0.00	1	53.50	53.50	-1	2,749	-0.04%
2019/09/09	3	54.17	4	53.80	53.60	-1	2,785	-0.04%
2019/09/05	6	55.70	8	56.53	55.40	-2	2,799	-0.07%
2019/09/04	3	55.50	1	55.00	55.00	2	2,758	0.07%
2019/09/03	0	0.00	0.1	55.10	54.90	-0.1	2,772	0.00%
2019/09/02	7	55.77	12	55.98	55.70	-5	2,768	-0.18%
2019/08/30	11	54.19	9	53.93	55.50	2	2,728	0.07%
2019/08/29	0	0.00	1	50.60	50.80	-1	2,588	-0.04%
2019/08/28	3	50.93	5	51.16	51.00	-2	2,681	-0.07%
2019/08/26	2	50.80	0	0.00	50.40	2	2,699	0.07%
2019/08/22	1	53.60	0	0.00	53.40	1	2,760	0.04%
2019/08/20	0	0.00	2	54.90	54.10	-2	2,937	-0.07%
2019/08/19	2	54.60	0.7	55.00	54.90	1.3	2,962	0.04%
2019/08/15	1	52.10	0	0.00	52.30	1	3,164	0.03%
2019/08/14	1	54.10	2	54.05	53.90	-1	3,327	-0.03%
2019/08/08	0	0.00	1	54.50	54.80	-1	3,355	-0.03%
2019/08/07	1	54.50	0	0.00	54.10	1	3,384	0.03%
2019/08/06	2	56.60	9	55.50	56.70	-7	3,379	-0.21%
2019/08/05	1	60.50	5	62.00	58.70	-4	3,380	-0.12%
2019/08/02	1	62.00	2	61.60	61.50	-1	3,378	-0.03%
2019/08/01	1	63.00	2	62.25	63.00	-1	3,399	-0.03%
2019/07/30	12	63.45	7	63.94	63.30	5	3,413	0.15%
2019/07/29	3	61.77	0	0.00	61.50	3	3,285	0.09%
2019/07/26	2	62.00	0	0.00	62.00	2	3,304	0.06%
2019/07/24	1	61.90	0	0.00	61.70	1	3,357	0.03%
2019/07/23	1	60.90	0	0.00	61.10	1	3,424	0.03%
2019/07/19	1	61.60	3	61.17	61.20	-2	3,447	-0.06%
2019/07/18	1	61.10	0	0.00	61.00	1	3,461	0.03%
2019/07/16	1	63.20	0	0.00	63.10	1	3,515	0.03%
2019/07/15	1	62.50	0	0.00	62.70	1	3,559	0.03%
2019/07/10	1	63.50	3	63.77	63.70	-2	3,869	-0.05%
2019/07/09	2	67.55	0	0.00	67.10	2	3,870	0.05%
2019/07/08	3	68.57	0	0.00	68.30	3	3,891	0.08%
2019/07/05	3	70.30	0	0.00	70.30	3	4,010	0.07%
2019/07/04	3	70.17	6	70.17	70.10	-3	4,133	-0.07%
2019/07/03	4	68.40	1	69.20	68.10	3	4,279	0.07%
2019/07/01	2	67.80	8	67.73	67.80	-6	4,317	-0.14%
2019/06/27	0	0.00	8	66.73	66.60	-8	4,358	-0.18%
2019/06/26	0	0.00	1	66.60	66.60	-1	4,468	-0.02%
2019/06/25	3	66.67	2	66.80	66.30	1	4,476	0.02%
2019/06/24	8	67.34	4	67.38	67.60	4	4,471	0.09%
2019/06/21	1	65.80	0	0.00	66.00	1	4,425	0.02%
2019/06/20	7	66.96	3	67.27	66.50	4	4,435	0.09%
2019/06/17	1	64.00	0	0.00	64.90	1	4,512	0.02%
2019/06/14	1	63.70	1	63.70	63.50	0	4,501	0.00%
2019/06/11	1	62.80	4	62.90	63.40	-3	4,600	-0.07%
2019/06/10	1	63.00	0	0.00	62.90	1	4,604	0.02%
2019/06/06	2	63.80	0	0.00	61.80	2	4,652	0.04%
2019/06/04	82	65.09	83	65.61	65.10	-1	4,667	-0.02%
2019/05/29	0	0.00	1	63.30	63.50	-1	4,663	-0.02%
2019/05/28	1	62.30	0	0.00	62.70	1	4,810	0.02%
2019/05/27	6	65.37	6	65.87	65.20	0	4,898	0.00%
2019/05/24	1	64.80	0	0.00	64.40	1	4,895	0.02%
2019/05/23	3	64.50	0	0.00	64.10	3	5,218	0.06%
2019/05/22	2	67.10	6	67.02	65.90	-4	5,268	-0.08%
2019/05/21	8	64.75	8.2	65.31	66.00	-0.2	5,385	0.00%
2019/05/17	1	61.00	0	0.00	61.60	1	5,665	0.02%
2019/05/15	0	0.00	4	62.63	63.50	-4	6,244	-0.06%
2019/05/14	6	60.13	0	0.00	60.40	6	6,722	0.09%
2019/05/13	1	61.10	0	0.00	60.10	1	6,998	0.01%
2019/05/10	2	62.75	0	0.00	62.70	2	6,989	0.03%
2019/05/09	6	65.12	15	63.83	63.60	-9	6,969	-0.13%
2019/05/08	3	65.87	0	0.00	66.20	3	6,954	0.04%
2019/05/07	1	68.80	0	0.00	68.80	1	6,982	0.01%
2019/05/03	2	70.75	2	70.60	71.00	0	7,100	0.00%
2019/05/02	0	0.00	1	69.80	70.00	-1	7,104	-0.01%
2019/04/30	1	69.20	0	0.00	69.70	1	7,143	0.01%
2019/04/29	0	0.00	2	70.90	69.00	-2	7,263	-0.03%
2019/04/26	1	72.20	1	72.90	72.20	0	7,232	0.00%
2019/04/23	5	73.90	0	0.00	73.60	5	7,418	0.07%
2019/04/22	2	76.25	3	76.80	75.70	-1	7,419	-0.01%
2019/04/19	6	75.90	5	76.80	76.00	1	7,626	0.01%
2019/04/18	11	76.51	45	77.96	75.60	-34	7,724	-0.44%
2019/04/17	7	77.09	11	78.15	76.80	-4	7,822	-0.05%
2019/04/16	2	75.50	2	76.20	75.70	0	7,674	0.00%
2019/04/15	1	75.40	2	75.95	75.60	-1	7,676	-0.01%
2019/04/12	7	75.29	0	0.00	75.00	7	7,733	0.09%
2019/04/11	16	77.82	16	78.27	76.60	0	7,723	0.00%
2019/04/10	12	77.35	14	77.98	76.80	-2	7,584	-0.03%
2019/04/09	25	77.20	21	77.69	76.60	4	7,474	0.05%
2019/04/08	1	73.60	0	0.00	73.60	1	7,278	0.01%
2019/04/03	3	73.97	1	74.60	74.40	2	7,305	0.03%
2019/04/02	1	73.00	0	0.00	72.60	1	7,269	0.01%
2019/04/01	0	0.00	1	73.20	73.20	-1	7,294	-0.01%
2019/03/29	16	74.84	14	74.56	74.00	2	7,264	0.03%
2019/03/28	1	73.00	0	0.00	73.10	1	7,276	0.01%
2019/03/27	2	73.40	3	73.20	73.40	-1	7,382	-0.01%
2019/03/26	0	0.00	3	73.07	72.30	-3	7,429	-0.04%
2019/03/25	3	72.10	0	0.00	72.00	3	7,489	0.04%
2019/03/22	2	74.95	7	74.94	74.70	-5	7,512	-0.07%
2019/03/21	0	0.00	1	72.30	72.80	-1	7,397	-0.01%
2019/03/20	1	72.50	6	72.13	72.30	-5	7,516	-0.07%
2019/03/19	3	71.47	3	71.83	71.30	0	7,632	0.00%
2019/03/18	1	72.50	0	0.00	71.90	1	7,771	0.01%
2019/03/15	6	72.13	5	72.90	71.60	1	7,938	0.01%
2019/03/14	2	71.45	1	72.00	71.00	1	8,057	0.01%
2019/03/13	4	71.98	1	71.90	71.90	3	8,353	0.04%
2019/03/12	3	71.73	4	71.90	71.70	-1	8,516	-0.01%
2019/03/08	3	69.40	1	68.60	69.60	2	8,968	0.02%
2019/03/07	4	70.33	0	0.00	70.50	4	9,192	0.04%
2019/03/06	1	72.50	3	73.13	72.40	-2	9,738	-0.02%
2019/03/05	2	72.55	0	0.00	72.20	2	10,232	0.02%
2019/03/04	2	73.20	4	73.25	73.60	-2	10,311	-0.02%
2019/02/27	14	72.27	13	73.21	71.80	1	10,333	0.01%
2019/02/26	21	77.54	21	77.91	76.30	0	10,247	0.00%
2019/02/25	18	76.98	12	77.37	76.50	6	10,412	0.06%
2019/02/22	41	78.90	36	79.10	77.10	5	10,600	0.05%
2019/02/21	17	76.49	12	76.82	78.10	5	10,469	0.05%
2019/02/20	28	77.33	32	78.69	76.70	-4	10,503	-0.04%
2019/02/19	3	76.40	6	76.67	76.10	-3	10,694	-0.03%
2019/02/18	8	76.78	21	76.65	76.60	-13	10,690	-0.12%
2019/02/15	21	74.27	3	74.30	73.60	18	10,588	0.17%
2019/02/14	45	76.65	15	77.01	76.40	30	10,592	0.28%
2019/02/13	8	74.64	27	74.50	75.90	-19	10,412	-0.18%
2019/02/12	9	66.22	33	66.80	69.00	-24	10,240	-0.23%
2019/02/11	1	62.90	0	0.00	62.80	1	10,454	0.01%
2019/01/29	3	62.10	0	0.00	62.10	3	11,015	0.03%
2019/01/28	20	64.10	3	64.27	62.80	17	11,318	0.15%
2019/01/25	14	63.28	18	63.73	63.30	-4	11,926	-0.03%
2019/01/24	1	62.40	1	62.90	62.00	0	12,113	0.00%
2019/01/23	1	62.50	0	0.00	62.50	1	12,250	0.01%
2019/01/22	10	62.80	4	62.90	62.60	6	12,402	0.05%
2019/01/21	9	64.29	5	64.36	63.70	4	12,520	0.03%
2019/01/18	1	62.00	0	0.00	62.20	1	12,571	0.01%
2019/01/17	5	62.38	4	62.63	61.20	1	12,676	0.01%
2019/01/16	1	61.80	0	0.00	61.80	1	12,751	0.01%
2019/01/15	6	62.03	5	62.34	61.90	1	12,833	0.01%
2019/01/14	0	0.00	1	60.90	60.80	-1	12,870	-0.01%
2019/01/11	7	61.60	8	62.26	61.00	-1	13,041	-0.01%
2019/01/10	6	60.43	2	61.10	60.60	4	12,973	0.03%
2019/01/09	9	62.02	14	60.60	61.90	-5	13,042	-0.04%
2019/01/08	1	56.70	1	57.10	57.30	0	13,120	0.00%
2019/01/07	2	56.50	2	56.70	56.60	0	13,515	0.00%
2019/01/04	1	55.10	2	54.60	54.90	-1	13,604	-0.01%
2019/01/03	4	57.25	0	0.00	57.10	4	13,685	0.03%
2019/01/02	2	59.00	0	0.00	59.00	2	13,958	0.01%
2018/12/28	3	60.10	0	0.00	59.90	3	14,233	0.02%
2018/12/27	1	61.30	6	61.97	60.50	-5	14,413	-0.03%
2018/12/26	1	61.30	2	61.80	59.00	-1	14,462	-0.01%
2018/12/25	2	59.95	3	60.13	60.10	-1	14,485	-0.01%
2018/12/24	2	62.05	1	61.50	62.10	1	14,527	0.01%
2018/12/22	0	0.00	0.6	61.50	61.30	-0.6	14,512	0.00%
2018/12/21	17	60.74	19	62.41	63.00	-2	14,582	-0.01%
2018/12/20	2	60.60	0	0.00	60.00	2	14,517	0.01%
2018/12/19	5	64.14	3	64.40	63.60	2	14,507	0.01%
2018/12/17	3	65.80	6	66.33	65.60	-3	14,519	-0.02%
2018/12/14	8	65.48	3	65.70	65.50	5	14,576	0.03%
2018/12/13	2	68.10	5	67.26	67.10	-3	14,561	-0.02%
2018/12/12	6	68.33	7	68.79	68.80	-1	14,521	-0.01%
2018/12/11	8	68.06	6	68.17	66.70	2	14,434	0.01%
2018/12/10	1	64.20	1	67.50	67.20	0	14,491	0.00%
2018/12/07	15	69.03	13	68.71	69.70	2	14,415	0.01%
2018/12/06	8	68.84	25	68.36	67.30	-17	14,448	-0.12%
2018/12/05	6	72.95	4	73.20	73.00	2	14,263	0.01%
2018/12/04	41	77.25	25	75.58	75.50	16	14,275	0.11%
2018/12/03	2	76.40	6	74.40	76.40	-4	14,102	-0.03%
2018/11/30	43	69.70	8	69.46	69.50	35	14,155	0.25%
2018/11/29	224	67.43	260	67.96	68.10	-36	14,093	-0.26%	大買/大賣/
2018/11/28	49	62.41	79	62.99	65.30	-30	13,716	-0.22%
2018/11/27	14.5	59.39	11	58.90	59.40	3.5	13,348	0.03%
2018/11/26	6	58.58	3	58.60	58.60	3	13,347	0.02%
2018/11/23	1	57.60	4	57.98	57.80	-3	13,458	-0.02%
2018/11/22	38	59.65	34	59.17	57.00	4	13,528	0.03%
2018/11/21	20	58.70	19	58.75	59.40	1	13,579	0.01%
2018/11/20	17	57.99	23	57.73	57.30	-6	13,537	-0.04%
2018/11/19	89	57.08	58	57.52	57.10	31	13,560	0.23%
2018/11/16	85	56.69	117	56.37	56.40	-32	13,824	-0.23%	大賣/
2018/11/15	2	54.25	1	54.30	55.00	1	13,509	0.01%
2018/11/14	5	55.00	0.5	54.00	54.00	4.6	13,510	0.03%
2018/11/13	9	54.40	5	53.14	55.10	4	13,492	0.03%
2018/11/12	3	55.33	4	55.58	55.60	-1	13,591	-0.01%
2018/11/09	1	57.50	3	57.77	57.70	-2	13,746	-0.01%
2018/11/08	53	57.81	54	60.57	56.20	-1	13,654	-0.01%
2018/11/07	5	55.00	5.3	57.93	58.80	-0.3	13,455	0.00%
2018/11/06	6	55.83	0	0.00	53.50	6	13,424	0.04%
2018/11/05	7	57.63	11	57.55	58.00	-4	13,464	-0.03%
2018/11/02	21	58.22	26	58.82	56.40	-5	13,495	-0.04%
2018/11/01	4	53.25	10	54.37	54.60	-6	13,223	-0.05%
2018/10/31	1	48.50	8	48.99	49.65	-7	13,172	-0.05%
2018/10/30	10	45.59	3	47.52	45.15	7	13,202	0.05%
2018/10/29	4	48.15	1	49.95	48.30	3	13,405	0.02%
2018/10/26	12	49.22	3	49.18	49.05	9	13,523	0.07%
2018/10/25	0.1	47.85	52	48.49	47.80	-51.9	13,503	-0.38%
2018/10/24	2	54.55	0	0.00	53.00	2	13,826	0.01%
2018/10/23	2	56.40	0	0.00	54.70	2	13,862	0.01%
2018/10/22	29	57.61	2	58.20	58.40	27	13,929	0.19%
2018/10/19	4	55.05	2	55.55	57.90	2	14,209	0.01%
2018/10/18	3	58.07	3	58.10	58.00	0	14,162	0.00%
2018/10/17	4	58.18	3	58.80	56.90	1	14,390	0.01%
2018/10/16	11	58.08	3	58.90	57.80	8	14,596	0.05%
2018/10/15	5	57.30	5	57.24	57.80	0	14,590	0.00%
2018/10/12	1	51.10	29	51.73	54.90	-28	14,413	-0.19%
2018/10/11	30	50.01	32	50.52	49.95	-2	14,518	-0.01%
2018/10/09	72	55.22	87	55.60	55.50	-15	14,567	-0.10%
2018/10/08	86	57.10	74	57.30	56.10	12	14,440	0.08%
2018/10/05	73.1	62.24	28	67.49	61.90	45.1	14,459	0.31%
2018/10/04	31.1	69.86	25	68.12	68.70	6.1	14,508	0.04%
2018/10/03	0	0.00	1	74.70	70.00	-1	14,560	-0.01%
2018/10/02	31	76.65	33	77.79	75.80	-2	14,654	-0.01%
2018/10/01	2	76.60	2	76.20	76.30	0	14,752	0.00%
2018/09/28	5	76.96	3	77.87	76.50	2	15,013	0.01%
2018/09/27	3	79.37	7	78.44	77.70	-4	15,134	-0.03%
2018/09/26	26	80.01	26	81.32	80.30	0	15,307	0.00%
2018/09/25	58	79.07	3	78.50	79.60	55	15,622	0.35%
2018/09/21	0	0.00	25	79.02	79.90	-25	15,790	-0.16%
2018/09/20	0	0.00	10	77.88	77.40	-10	15,855	-0.06%
2018/09/19	7	81.14	8	81.13	78.00	-1	15,957	-0.01%
2018/09/18	4	80.60	2	81.10	80.30	2	15,856	0.01%
2018/09/17	2	83.60	8	83.56	83.60	-6	15,751	-0.04%
2018/09/14	26	82.90	23.9	82.66	84.40	2.1	15,694	0.01%
2018/09/13	2	82.80	7	83.73	80.50	-5	15,481	-0.03%
2018/09/12	13	82.99	5	83.52	81.80	8	15,370	0.05%
2018/09/11	11	89.40	0	0.00	86.60	11	15,159	0.07%
2018/09/10	2.2	88.72	2	89.30	88.40	0.2	15,010	0.00%
2018/09/07	18	87.76	13	89.48	88.60	5	14,819	0.03%
2018/09/06	14	92.86	11	92.54	91.00	3	14,583	0.02%
2018/09/05	9	94.54	8	95.94	93.50	1	14,461	0.01%
2018/09/04	3	93.47	18	93.25	93.50	-15	14,730	-0.10%
2018/09/03	20	91.75	23	91.37	90.80	-3	14,981	-0.02%
2018/08/31	14	97.98	4	97.35	97.50	10	15,276	0.07%
2018/08/30	43	98.35	7	98.47	98.80	36	15,272	0.24%
2018/08/29	6	97.63	5	95.80	97.20	1	15,241	0.01%
2018/08/28	45	97.77	34	98.43	96.00	11	15,145	0.07%
2018/08/27	11	91.12	15	93.41	95.80	-4	14,889	-0.03%
2018/08/24	3	87.23	7	87.53	87.10	-4	14,728	-0.03%
2018/08/23	39	88.54	67	88.96	85.00	-28	14,686	-0.19%
2018/08/22	25	92.03	25	92.00	91.80	0	14,458	0.00%
2018/08/21	8	94.68	2	94.65	94.50	6	14,496	0.04%
2018/08/20	4	93.45	26	93.65	96.00	-22	14,706	-0.15%
2018/08/17	12	97.22	15	96.27	93.20	-3	14,600	-0.02%
2018/08/16	61	99.20	45	98.58	96.50	16	14,343	0.11%
2018/08/15	42	94.10	31	94.60	93.70	11	14,006	0.08%
2018/08/14	12	94.46	31	94.19	99.10	-19	13,826	-0.14%
2018/08/13	12	95.55	3	93.67	91.40	9	13,564	0.07%
2018/08/10	15	107.13	13	103.96	101.50	2	13,345	0.01%
2018/08/09	13	111.15	5	111.70	111.00	8	13,078	0.06%
2018/08/08	8	115.69	10	116.80	111.00	-2	12,792	-0.02%
2018/08/07	10	112.05	24	111.94	116.50	-14	12,515	-0.11%
2018/08/06	19	109.03	9	107.44	106.00	10	12,378	0.08%
2018/08/03	14	105.89	24	106.69	108.50	-10	12,942	-0.08%
2018/08/02	41	104.29	42	104.61	104.50	-1	13,054	-0.01%
2018/08/01	38	113.45	29	114.12	112.00	9	13,076	0.07%
2018/07/31	24	110.19	29	111.38	113.50	-5	13,251	-0.04%
2018/07/30	21	117.12	24	114.96	112.50	-3	13,021	-0.02%
2018/07/27	22	125.73	25	126.40	125.00	-3	13,037	-0.02%
2018/07/26	16	124.53	20	120.95	125.00	-4	12,983	-0.03%
2018/07/25	41	114.01	37	115.51	116.00	4	12,712	0.03%
2018/07/24	14	114.04	16	113.13	114.50	-2	12,613	-0.02%
2018/07/23	20	105.75	18	108.28	112.00	2	12,326	0.02%
2018/07/20	34	107.10	43	105.56	102.00	-9	11,957	-0.08%
2018/07/19	13	113.19	5	112.40	113.00	8	11,726	0.07%
2018/07/18	22	119.41	10	119.25	114.50	12	11,576	0.10%
2018/07/17	7	123.71	11	123.95	126.00	-4	11,432	-0.03%
2018/07/16	6	133.92	9	133.56	129.00	-3	11,294	-0.03%
2018/07/13	99	141.91	81	145.14	137.00	18	11,314	0.16%
2018/07/12	10	135.35	27	137.15	141.50	-17	11,102	-0.15%
2018/07/11	24	130.83	11	130.50	129.00	13	11,253	0.12%
2018/07/10	5	133.40	11	132.68	137.00	-6	11,309	-0.05%
2018/07/09	9	129.72	30	131.80	127.00	-21	11,156	-0.19%
2018/07/06	24	127.69	19	129.53	124.00	5	11,024	0.05%
2018/07/05	15	131.50	8	133.81	127.00	7	10,757	0.07%
2018/07/04	0	0.00	1	135.00	135.50	-1	10,634	-0.01%
2018/07/03	20	134.65	15	139.33	135.00	5	10,392	0.05%
2018/07/02	4	128.13	12.7	126.36	130.00	-8.7	9,974	-0.09%
2018/06/29	3	117.83	6	119.17	118.50	-3	9,761	-0.03%
2018/06/28	3	117.50	7	116.86	113.50	-4	9,638	-0.04%
2018/06/26	5	101.90	0	0.00	108.50	5	9,576	0.05%
2018/06/25	0	0.00	1	104.00	103.50	-1	9,658	-0.01%
2018/06/22	3	99.00	0	0.00	99.00	3	9,813	0.03%
2018/06/21	11	98.35	1	98.40	98.40	10	9,867	0.10%
2018/06/20	33	98.17	15	98.72	98.00	18	10,072	0.18%
2018/06/19	31	111.55	0	0.00	108.50	31	10,238	0.30%
2018/06/15	14	112.00	8	110.63	111.00	6	10,374	0.06%
2018/06/14	31	104.45	6	106.92	111.50	25	10,494	0.24%
2018/06/13	41	106.12	6	106.42	106.00	35	10,469	0.33%
2018/06/12	251	120.57	197	123.47	117.50	54	10,462	0.52%	大買/大賣/
2018/06/11	32	117.86	81	117.78	121.50	-49	10,078	-0.49%
2018/06/08	111	107.42	242	105.67	110.50	-131	9,620	-1.36%	大買/大賣/鉅額交易
2018/06/07	5	97.30	10	100.45	100.50	-5	9,151	-0.05%
2018/06/06	0	0.00	9	90.18	91.40	-9	9,048	-0.10%
2018/06/05	6	82.43	7	82.83	83.10	-1	8,885	-0.01%
2018/06/04	0	0.00	18	83.78	83.80	-18	8,791	-0.20%
2018/06/01	19	81.95	9	81.67	81.60	10	8,678	0.12%
2018/05/31	15	81.87	3	81.90	80.50	12	8,610	0.14%
2018/05/30	19	83.57	4	84.68	82.90	15	8,463	0.18%
2018/05/29	6	88.20	10	88.41	87.50	-4	8,294	-0.05%
2018/05/28	30	86.79	62	89.73	88.30	-32	8,104	-0.39%
2018/05/25	0	0.00	10	82.40	83.20	-10	7,759	-0.13%
2018/05/24	7.1	77.49	2	76.00	77.80	5.1	7,697	0.07%
2018/05/23	8	75.49	3	74.33	76.00	5	7,684	0.07%
2018/05/22	11	82.82	3	82.00	81.00	8	7,632	0.10%
2018/05/21	6	75.20	3	79.20	79.20	3	7,568	0.04%
2018/05/18	12	71.63	1	72.60	72.00	11	7,525	0.15%
2018/05/17	6	72.65	2	73.75	71.60	4	7,472	0.05%
2018/05/16	3	83.00	3	80.43	79.50	0	7,454	0.00%
2018/05/15	4	84.83	3	82.97	83.00	1	7,414	0.01%
2018/05/14	5	82.58	2	82.30	82.50	3	7,340	0.04%
2018/05/11	51	79.91	50	82.99	78.10	1	7,240	0.01%
2018/05/10	301	80.84	281	78.68	81.90	20	6,556	0.31%	大買/大賣/
2018/05/09	9	70.86	10	71.90	74.50	-1	6,089	-0.02%
2018/05/08	29	66.94	11	66.44	67.80	18	5,792	0.31%
2018/05/07	26	62.34	28	63.11	64.90	-2	5,424	-0.04%
2018/05/04	14	60.28	10	60.05	59.00	4	5,194	0.08%
2018/05/03	7	56.09	6	56.98	58.30	1	5,012	0.02%
2018/05/02	70	54.69	87	55.67	58.10	-17	4,902	-0.35%
2018/04/30	24	52.86	18	53.44	53.10	6	4,896	0.12%
2018/04/27	126	52.54	160	53.56	55.60	-34	4,914	-0.69%	大買/大賣/
2018/04/26	44	51.80	4	51.50	51.00	40	4,957	0.81%
2018/04/25	18	52.20	5	53.18	52.40	13	4,934	0.26%
2018/04/24	25	54.01	26	54.95	53.80	-1	4,885	-0.02%
2018/04/23	6	58.02	13	58.80	58.00	-7	4,803	-0.15%
2018/04/20	4	57.30	4	57.68	57.10	0	4,745	0.00%
2018/04/19	14	59.66	16	60.26	58.60	-2	4,687	-0.04%
2018/04/18	40	56.98	35	57.23	57.80	5	4,472	0.11%
2018/04/17	92	58.80	86	59.34	56.70	6	4,396	0.14%
2018/04/16	28	56.12	44	56.57	58.00	-16	4,006	-0.40%
2018/04/13	15	53.96	11	53.23	52.80	4	3,838	0.10%
2018/04/12	14	53.49	18	54.15	52.80	-4	3,967	-0.10%
2018/04/11	12	52.98	9	53.72	52.50	3	4,005	0.07%
2018/04/10	9	53.99	52	54.25	53.40	-43	4,108	-1.05%
2018/04/09	19	51.17	3	51.30	51.00	16	4,150	0.39%
2018/04/03	31	51.20	13	51.68	52.00	18	4,158	0.43%
2018/04/02	41	51.92	54	52.18	51.20	-13	4,176	-0.31%
2018/03/30	154	53.73	126	54.33	51.60	28	4,201	0.67%	大買/大賣/
2018/03/29	1	53.20	0	0.00	52.80	1	4,121	0.02%
2018/03/28	12	53.13	5	53.34	52.80	7	4,244	0.16%
2018/03/27	11	52.93	19	52.34	54.70	-8	4,394	-0.18%
2018/03/26	5	49.99	1	51.30	50.00	4	4,284	0.09%
2018/03/23	11	50.83	12	49.23	50.40	-1	4,280	-0.02%
2018/03/22	17	50.65	21	51.14	51.00	-4	4,205	-0.10%
2018/03/21	15	47.09	25	46.75	48.10	-10	4,166	-0.24%
2018/03/20	17	45.30	47	46.14	45.05	-30	4,033	-0.74%
2018/03/19	4	44.25	11	44.75	44.90	-7	3,944	-0.18%
2018/03/16	10	44.50	0	0.00	44.30	10	3,940	0.25%
2018/03/15	9	44.72	33	44.36	45.50	-24	3,915	-0.61%
2018/03/14	8	42.69	15	43.09	42.75	-7	3,848	-0.18%
2018/03/13	5	42.58	4	43.25	42.60	1	3,873	0.03%
2018/03/12	1	42.90	5	43.02	42.70	-4	3,876	-0.10%
2018/03/09	26	42.66	1	42.50	42.50	25	3,900	0.64%
2018/03/08	7	42.80	4	43.21	43.20	3	3,919	0.08%
2018/03/07	10	42.73	6	43.33	42.70	4	3,925	0.10%
2018/03/06	12	42.92	0	0.00	42.75	12	3,992	0.30%
2018/03/05	11	44.41	8	44.86	43.65	3	4,016	0.07%
2018/03/02	0	0.00	3	43.72	43.65	-3	4,049	-0.07%
2018/03/01	0	0.00	19	43.15	43.30	-19	4,194	-0.45%
2018/02/27	16	42.75	3	42.93	42.90	13	4,388	0.30%
2018/02/26	0	0.00	77	43.71	43.50	-77	4,529	-1.70%
2018/02/23	4	44.11	3	44.95	43.15	1	4,519	0.02%
2018/02/22	2	43.55	1	44.05	43.85	1	4,563	0.02%
2018/02/21	2	43.15	2	43.00	44.00	0	4,575	0.00%
2018/02/12	2	41.80	9	42.00	42.00	-7	4,573	-0.15%
2018/02/09	7	39.62	35	40.26	40.50	-28	4,606	-0.61%
2018/02/08	3	41.53	1	42.90	41.60	2	4,675	0.04%
2018/02/07	28	42.42	64	42.87	42.00	-36	4,637	-0.78%
2018/02/06	68	40.63	9	42.88	40.30	59	4,610	1.28%
2018/02/05	28	43.96	3	44.85	44.70	25	4,547	0.55%
2018/02/02	17	45.29	24	45.11	45.10	-7	4,535	-0.15%
2018/02/01	2	44.35	23	44.67	44.30	-21	4,498	-0.47%
2018/01/31	4	43.40	2	43.65	44.00	2	4,489	0.04%
2018/01/30	8	43.66	1	43.90	43.90	7	4,491	0.16%
2018/01/29	0	0.00	4	44.93	44.95	-4	4,479	-0.09%
2018/01/26	1	43.50	4	44.00	43.30	-3	4,482	-0.07%
2018/01/25	11	45.43	1	45.60	44.30	10	4,479	0.22%
2018/01/24	39	45.70	52	45.96	45.75	-13	4,462	-0.29%
2018/01/23	11	44.76	2	45.00	44.95	9	4,327	0.21%
2018/01/22	81	43.57	86	43.86	45.95	-5	4,281	-0.12%
2018/01/19	0	0.00	12	42.82	43.80	-12	4,164	-0.29%
2018/01/17	7	41.34	0	0.00	41.45	7	4,178	0.17%
2018/01/16	105	42.97	39	43.10	42.40	66	4,167	1.58%	大買/
2018/01/15	5	41.29	0	0.00	41.35	5	4,170	0.12%
2018/01/12	25	42.46	3	42.90	42.40	22	4,154	0.53%
2018/01/11	9	42.59	5	43.85	42.50	4	4,154	0.10%
2018/01/10	7	42.61	1	43.30	42.95	6	4,151	0.14%
2018/01/09	5	43.60	0	0.00	43.80	5	4,210	0.12%
2018/01/08	29	45.06	17	45.25	44.70	12	4,152	0.29%
2018/01/05	1	41.80	5	41.58	43.40	-4	4,013	-0.10%
2018/01/04	1	41.45	6	41.71	41.55	-5	3,936	-0.13%
2018/01/03	12	40.66	21	40.67	40.85	-9	3,841	-0.23%
2018/01/02	2	38.40	3	38.50	38.65	-1	3,734	-0.03%