信昌電 (6173)-統一-嘉義券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股▲1.64%
517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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/22	0	0.00	0	43.41	43.15	0	356	-0.01%
2024/11/21	4	42.58	1	42.60	42.50	3	357	0.84%
2024/11/20	1	42.30	1	42.35	42.45	0	360	0.00%
2024/11/07	0	0.00	0	45.85	45.70	0	414	0.00%
2024/11/04	3	45.10	0	0.00	45.10	3	451	0.66%
2024/10/29	0	47.30	0	0.00	46.60	0	484	0.00%
2024/10/28	0	47.55	0	0.00	47.50	0	504	0.00%
2024/10/25	0	47.75	0	0.00	48.00	0	506	0.00%
2024/10/24	0	48.00	0	0.00	48.00	0	518	0.00%
2024/10/23	0	48.22	0	0.00	48.25	0	524	0.00%
2024/10/21	0	0.00	0	48.10	48.20	0	556	0.00%
2024/10/11	0	47.55	0	0.00	47.80	0	1,087	0.00%
2024/10/07	3	47.80	0	48.10	48.00	3	1,177	0.25%
2024/10/04	0	47.00	0	0.00	47.70	0	1,197	0.00%
2024/10/01	0	47.58	0	0.00	47.40	0	1,243	0.00%
2024/09/24	0	47.75	0	0.00	48.05	0	1,332	0.00%
2024/09/12	0	0.00	0	46.50	48.25	0	2,053	0.00%
2024/09/09	2	45.28	2	45.60	45.70	0	2,106	0.00%
2024/09/06	1	45.20	1	45.80	45.95	0	2,112	0.00%
2024/09/04	1	46.30	1	45.90	45.90	0	2,113	0.00%
2024/09/03	1	48.40	1	48.25	48.25	0	2,115	0.00%
2024/09/02	1	48.70	1	49.05	49.00	0	2,118	0.00%
2024/08/30	1	48.80	0	49.00	48.70	1	2,120	0.05%
2024/08/29	1	47.81	2	48.35	48.35	-1	2,126	-0.05%
2024/08/27	1	48.30	0	0.00	48.60	1	2,183	0.05%
2024/08/23	1	47.60	1	48.20	48.60	0	2,187	0.00%
2024/08/21	0	0.00	3	48.80	48.50	-3	2,233	-0.13%
2024/08/20	0	0.00	1	48.60	48.75	-1	2,229	-0.05%
2024/08/19	3	48.15	0	0.00	47.85	3	2,224	0.14%
2024/08/15	1	47.80	0	0.00	47.75	1	2,225	0.04%
2024/08/14	0	48.25	0	48.85	47.90	0	2,224	0.00%
2024/08/13	0	0.00	1	48.10	48.00	-1	2,220	-0.05%
2024/08/12	0	47.60	0	0.00	47.50	0	2,213	0.00%
2024/08/09	0	0.00	3	48.25	47.30	-3	2,212	-0.14%
2024/08/08	3	47.10	0	0.00	46.90	3	2,202	0.14%
2024/08/07	1	46.70	0	46.39	46.90	1	2,200	0.04%
2024/08/05	2	45.27	3	44.95	44.75	-1	2,186	-0.05%
2024/08/02	1	50.90	1	49.70	49.65	0	2,173	0.00%
2024/07/31	0	0.00	0	51.60	50.70	0	2,365	0.00%
2024/07/29	0	50.20	0	0.00	48.75	0	2,405	0.00%
2024/07/22	3	51.77	1	51.20	50.90	2	2,373	0.08%
2024/07/19	8	54.32	4	52.40	52.40	4	2,353	0.17%
2024/07/17	3	58.67	6	58.22	57.80	-3	2,262	-0.13%
2024/07/16	3	56.33	2	56.40	57.00	1	2,038	0.05%
2024/07/15	1	53.50	1	53.30	53.50	0	1,863	0.00%
2024/07/12	1	54.30	0	0.00	53.90	1	1,854	0.05%
2024/07/11	2	53.35	4	53.43	55.30	-2	1,827	-0.11%
2024/07/09	2	52.00	2	52.25	52.40	0	1,754	0.00%
2024/07/08	3	53.37	2	52.70	52.60	1	1,738	0.06%
2024/07/05	1	54.40	2	54.35	54.20	-1	1,722	-0.06%
2024/07/04	2	52.75	2	53.05	53.20	0	1,681	0.00%
2024/07/03	1	53.29	3	53.53	52.90	-2	1,676	-0.12%
2024/07/02	1	52.79	0	0.00	52.10	1	1,673	0.06%
2024/07/01	3	53.87	0	0.00	53.40	3	1,659	0.18%
2024/06/28	1	53.30	3	54.40	54.90	-2	1,659	-0.12%
2024/06/27	3	53.67	2	53.15	53.00	1	1,679	0.06%
2024/06/26	3	55.03	3	54.37	54.30	0	1,657	0.00%
2024/06/25	3	54.83	8	56.85	55.10	-5	1,612	-0.31%
2024/06/24	11	55.68	11	55.06	56.60	0	1,459	0.00%
2024/06/21	3	52.40	0	0.00	54.00	3	1,155	0.26%
2024/05/31	0	0.00	3	49.95	49.20	-3	892	-0.34%
2024/05/27	0	0.00	0	48.63	48.25	0	836	-0.01%
2024/05/24	0	0.00	0	47.40	47.50	0	817	0.00%
2024/05/23	1	46.70	1	46.65	46.50	0	816	0.00%
2024/05/21	0	46.70	0	0.00	47.15	0	815	0.00%
2024/05/15	1	46.80	1	46.25	46.25	0	821	0.00%
2024/05/13	0	46.29	0	0.00	46.30	0	824	0.00%
2024/05/10	0	46.86	0	0.00	46.85	0	820	0.00%
2024/05/07	0	47.35	3	47.98	47.80	-3	795	-0.38%
2024/05/06	0	48.20	50	50.83	48.05	-50	770	-6.49%
2024/05/03	50	48.53	0	49.05	49.05	50	593	8.43%
2024/05/02	0	44.45	0	0.00	44.60	0	531	0.00%
2024/04/17	3	43.93	0	0.00	43.70	3	645	0.46%
2024/04/10	5	47.32	0	0.00	46.60	5	650	0.77%
2024/04/03	0	0.00	3	46.80	46.65	-3	628	-0.48%
2024/03/13	0	0.00	1	44.40	44.45	-1	676	-0.15%
2024/02/29	1	46.90	0	0.00	46.70	1	1,283	0.08%
2024/01/10	3	46.00	0	0.00	45.65	3	1,519	0.20%
2024/01/08	2	46.80	0	0.00	46.25	2	1,517	0.13%
2023/12/28	0	0.00	2	49.33	49.20	-2	1,501	-0.13%
2023/12/26	3	49.05	0	0.00	48.95	3	1,500	0.20%
2023/12/14	2	52.20	0	0.00	52.60	2	1,471	0.14%
2023/12/01	0	0.00	7	54.50	54.60	-7	1,404	-0.50%
2023/11/29	0	0.00	3	55.10	54.80	-3	1,577	-0.19%
2023/11/21	0	0.00	2	46.70	46.70	-2	1,290	-0.16%
2023/11/20	0	0.00	0	46.30	46.10	0	1,291	0.00%
2023/11/17	0	0.00	1	45.81	46.05	-1	1,293	-0.08%
2023/11/15	0	0.00	1	45.80	45.60	-1	1,304	-0.08%
2023/11/14	2	45.15	0	0.00	45.35	2	1,317	0.15%
2023/11/13	0	45.95	0	0.00	45.75	0	1,326	0.00%
2023/11/09	1	47.55	0	0.00	47.30	1	1,330	0.08%
2023/11/08	0	0.00	1	48.60	48.30	-1	1,325	-0.08%
2023/11/07	6	48.38	0	0.00	48.05	6	1,311	0.46%
2023/11/02	1	47.50	7	46.40	46.85	-6	1,214	-0.49%
2023/11/01	6	45.75	0	47.00	45.75	6	1,159	0.52%
2023/10/30	0	0.00	0	45.40	45.00	0	1,085	0.00%
2023/10/25	0	0.00	0	46.00	45.35	0	1,090	0.00%
2023/10/24	0	0.00	0	45.33	45.65	0	1,089	0.00%
2023/09/26	0	0.00	0	46.90	45.55	0	1,188	0.00%
2023/09/20	0	47.98	0	0.00	46.65	0	1,178	0.00%
2023/09/19	0	49.35	0	0.00	48.50	0	1,160	0.00%
2023/09/18	0	0.00	0.1	50.09	50.10	-0.1	1,146	0.00%
2023/09/15	0	48.90	0	0.00	49.15	0	1,141	0.00%
2023/09/14	3	49.30	0	49.40	49.35	3	1,138	0.26%
2023/09/13	0	48.62	0	0.00	48.70	0	1,137	0.00%
2023/09/11	0	49.00	0	0.00	48.10	0	1,207	0.00%
2023/09/08	0	48.82	0	0.00	49.75	0	1,202	0.00%
2023/09/07	0	50.57	0	0.00	50.20	0	1,190	0.00%
2023/09/05	0	0.00	3	51.83	52.10	-3	1,139	-0.26%
2023/09/04	4	52.95	2	51.82	51.80	2	1,068	0.18%
2023/09/01	2	50.45	4	51.50	51.10	-2	852	-0.23%
2023/08/29	0	0.00	0	46.00	46.15	0	732	0.00%
2023/08/24	0	43.60	0	0.00	43.75	0	644	0.00%
2023/08/17	0	0.00	1	43.30	43.70	-1	623	-0.16%
2023/08/08	0	0.00	1	40.60	40.90	-1	640	-0.16%
2023/08/07	1	40.25	1	40.50	40.70	0	653	0.00%
2023/08/02	1	40.25	1	40.50	39.90	0	703	0.00%
2023/08/01	2	40.60	2	40.35	40.40	0	825	0.00%
2023/07/31	0	40.80	0	0.00	40.50	0	855	0.00%
2023/07/28	0	0.00	1	40.70	40.80	-1	849	-0.12%
2023/07/27	0	0.00	1	40.20	40.25	-1	846	-0.12%
2023/07/25	1	40.00	0	0.00	40.20	1	837	0.12%
2023/07/21	1	41.50	1	41.35	41.30	0	823	0.00%
2023/07/20	0	0.00	1	42.05	41.90	-1	823	-0.12%
2023/07/19	2	43.72	1	42.20	42.20	1	819	0.12%
2023/07/18	2	43.93	1	43.90	43.75	1	809	0.12%
2023/07/17	0	0.00	2	44.58	44.50	-2	799	-0.25%
2023/07/14	0	0.00	3	43.90	43.75	-3	791	-0.38%
2023/07/13	4	43.56	2	44.03	43.15	2	790	0.25%
2023/07/12	1	44.10	0	0.00	43.60	1	782	0.13%
2023/07/11	2	44.10	0	0.00	44.10	2	784	0.25%
2023/07/10	1	44.60	0	0.00	44.20	1	803	0.12%
2023/07/07	5	43.70	7	44.04	44.30	-2	813	-0.25%
2023/07/06	2	43.93	1	44.60	44.25	1	810	0.12%
2023/07/05	0	0.00	11.1	44.76	44.30	-11.1	823	-1.34%
2023/07/04	3	43.10	3.1	43.80	43.85	0	793	0.00%
2023/07/03	0	0.00	1	43.65	43.30	-1	788	-0.13%
2023/06/30	2	43.18	0	0.00	43.20	2	791	0.25%
2023/06/29	0	0.00	2	43.48	43.40	-2	790	-0.25%
2023/06/27	2	42.68	2	42.80	42.50	0	785	0.00%
2023/06/26	2	43.05	1	43.10	42.95	1	783	0.13%
2023/06/21	0	0.00	1	43.60	43.50	-1	784	-0.13%
2023/06/20	2	43.17	1	43.15	43.00	1	779	0.13%
2023/06/19	1	43.60	0	0.00	43.50	1	775	0.13%
2023/06/16	13	44.14	1	43.95	43.95	12	773	1.55%
2023/06/15	0	0.00	1	44.25	44.85	-1	731	-0.14%
2023/06/07	0	0.00	1	42.85	43.25	-1	694	-0.14%
2023/06/06	0	43.50	0	0.00	42.90	0	693	0.00%
2023/06/02	0	0.00	2	43.55	44.00	-2	679	-0.29%
2023/05/30	0	42.60	0	0.00	42.60	0	675	0.00%
2023/05/17	1	41.85	0	0.00	42.05	1	795	0.13%
2023/05/12	0	0.00	1	41.25	41.60	-1	786	-0.13%
2023/05/09	1	42.85	5	43.40	42.45	-4	755	-0.53%
2023/05/08	7	44.00	21	44.80	43.50	-14	725	-1.93%
2023/05/05	20	42.00	0	0.00	42.00	20	618	3.23%
2023/03/29	0	0.00	3	38.75	38.30	-3	544	-0.55%
2023/02/02	0	0.00	2	38.40	38.90	-2	331	-0.60%
2023/01/05	2	34.70	0	0.00	34.10	2	289	0.69%
2022/12/06	0	0.00	2	37.15	35.70	-2	278	-0.72%
2022/10/24	0	0.00	0	31.90	31.60	0	238	0.00%
2022/10/04	2	37.15	0	0.00	36.70	2	254	0.79%
2022/09/14	0	0.00	1	41.15	41.80	-1	296	-0.34%
2022/09/12	1	41.65	0	0.00	41.50	1	299	0.33%
2022/08/16	0	40.30	0	0.00	40.35	0	295	0.01%
2022/08/15	0	0.00	3	39.50	39.50	-3	289	-1.04%
2022/08/10	3	38.40	0	0.00	38.70	3	282	1.06%
2022/07/26	0	0.00	1	39.45	39.20	-1	301	-0.33%
2022/07/15	1	38.60	0	0.00	38.45	1	305	0.33%
2022/07/12	1	35.50	1	36.20	36.35	0	292	0.00%
2022/07/11	1	38.50	0	0.00	38.65	1	289	0.35%
2022/06/30	2	39.95	0	0.00	39.70	2	259	0.77%
2022/05/30	0	0.00	1	49.40	49.85	-1	271	-0.37%
2022/05/24	0	47.75	0	0.00	47.60	0	283	0.01%
2022/05/09	1	48.40	0	0.00	48.00	1	336	0.30%
2022/04/22	3	52.20	0	0.00	52.10	3	359	0.83%
2022/03/15	0	0.00	1	53.80	53.40	-1	731	-0.14%
2022/03/09	0.5	54.30	5	53.90	53.90	-4.5	760	-0.59%
2022/03/07	0	0.00	0.5	55.00	55.10	-0.5	781	-0.06%
2022/03/03	1	57.50	1	57.50	57.40	0	812	0.00%
2022/03/01	3	57.10	0	0.00	57.10	3	859	0.35%
2022/02/24	1	55.70	0	0.00	55.60	1	971	0.10%
2022/02/22	1	58.30	0	0.00	56.80	1	1,033	0.10%
2022/02/17	0	0.00	3	58.40	57.60	-3	1,208	-0.25%
2022/01/18	0	57.30	0	0.00	57.40	0	1,519	0.00%
2022/01/13	3	56.80	0	0.00	56.80	3	1,500	0.20%
2022/01/07	2	59.30	2	59.20	59.20	0	1,465	0.00%
2022/01/05	1	63.70	6	63.43	63.80	-5	1,418	-0.35%
2022/01/04	14	64.38	4	63.88	65.00	10	1,372	0.73%
2021/12/07	0	0.00	2	60.80	61.20	-2	1,242	-0.16%
2021/12/01	3	62.70	2	62.80	62.80	1	1,240	0.08%
2021/11/26	2	61.10	0	0.00	61.10	2	1,223	0.16%
2021/11/25	2	63.70	0	63.00	63.00	2	1,203	0.17%
2021/11/24	1	63.70	0	0.00	63.50	1	1,184	0.08%
2021/11/23	2	63.75	3	63.10	63.00	-1	1,170	-0.09%
2021/11/19	0	0.00	4	62.23	62.80	-4	1,081	-0.37%
2021/11/18	6	61.95	11	62.93	63.00	-5	1,053	-0.47%
2021/11/17	4	61.30	2	61.10	61.10	2	959	0.21%
2021/11/16	4	59.75	0	0.00	59.50	4	923	0.43%
2021/11/04	1	60.40	4	60.33	60.20	-3	994	-0.30%
2021/11/03	0	0.00	2	58.10	58.50	-2	913	-0.22%
2021/10/29	1	54.30	0	0.00	54.20	1	874	0.11%
2021/10/26	0	0.00	3	53.80	53.50	-3	930	-0.32%
2021/10/25	3	53.80	0	0.00	54.00	3	966	0.31%
2021/10/21	0	0.00	3	53.50	52.50	-3	1,167	-0.26%
2021/10/07	3	52.80	0	0.00	52.60	3	2,540	0.12%
2021/10/06	1	52.00	1	51.10	51.00	0	2,799	0.00%
2021/10/04	1	51.90	1	52.20	51.30	0	2,966	0.00%
2021/09/29	2	55.00	0	0.00	55.00	2	3,480	0.06%
2021/09/13	1	58.50	1	58.20	58.20	0	3,767	0.00%
2021/09/10	1	58.50	1	58.70	58.80	0	3,796	0.00%
2021/09/08	1	58.40	1	58.30	58.00	0	3,930	0.00%
2021/09/07	0	0.00	1	59.00	59.00	-1	3,946	-0.03%
2021/09/06	2	59.05	1	59.90	58.40	1	3,978	0.03%
2021/09/03	2	59.70	0	0.00	59.70	2	3,978	0.05%
2021/09/02	2	60.65	2	60.30	60.30	0	3,981	0.00%
2021/09/01	0	0.00	1	61.50	61.60	-1	3,991	-0.03%
2021/08/26	0	0.00	1	60.10	59.90	-1	4,001	-0.02%
2021/08/25	0	0.00	2	60.70	60.70	-2	4,012	-0.05%
2021/08/20	1	56.70	1	57.60	57.20	0	4,038	0.00%
2021/08/19	2	58.10	2	57.50	56.60	0	4,035	0.00%
2021/08/18	4	59.33	1	58.80	60.00	3	4,028	0.07%
2021/08/17	3	59.47	2	58.05	57.70	1	4,060	0.02%
2021/08/16	3	59.83	1	60.10	59.70	2	4,066	0.05%
2021/08/13	5	63.86	5	61.97	61.50	0	4,077	0.00%
2021/08/11	2	64.36	2	64.70	64.00	0	4,100	0.00%
2021/08/10	2	65.70	2	65.20	64.70	0	4,126	0.00%
2021/08/09	2	66.95	0	0.00	66.10	2	4,149	0.05%
2021/08/06	3	68.97	3	68.90	68.50	0	4,176	0.00%
2021/08/05	1	69.90	3	69.50	69.30	-2	4,188	-0.05%
2021/08/03	5	69.30	1	70.40	69.10	4	4,274	0.09%
2021/08/02	2	67.90	3	68.40	68.70	-1	4,283	-0.02%
2021/07/30	0	69.50	0	0.00	67.80	0	4,328	0.00%
2021/07/29	1	68.90	1	68.70	68.50	0	4,329	0.00%
2021/07/28	1	65.50	0	0.00	68.50	1	4,320	0.02%
2021/07/26	5	76.24	1	75.70	75.90	4	4,256	0.09%
2021/07/22	2	80.05	2	80.40	79.20	0	4,227	0.00%
2021/07/20	2	74.65	2	73.70	73.30	0	3,772	0.00%
2021/07/19	0	0.00	2	75.50	76.00	-2	3,730	-0.05%
2021/07/16	1	71.60	2	73.50	73.90	-1	3,668	-0.03%
2021/07/15	1	72.00	0	72.10	72.20	1	3,629	0.03%
2021/07/14	0	74.90	0	0.00	72.80	0	3,654	0.00%
2021/07/13	6	75.02	6	74.45	74.30	0	3,585	0.00%
2021/07/09	0	0.00	5	72.40	72.20	-5	3,319	-0.15%
2021/07/07	2	70.85	3	71.67	71.60	-1	3,311	-0.03%
2021/07/06	0	0.00	3	68.50	68.90	-3	3,143	-0.10%
2021/07/05	1	66.50	3	66.77	66.70	-2	3,269	-0.06%
2021/07/02	4	65.43	2	65.95	65.60	2	3,549	0.06%
2021/07/01	2	66.10	1	65.90	65.70	1	3,642	0.03%
2021/06/30	0	0.00	2	66.70	69.00	-2	3,678	-0.05%
2021/06/29	4	65.35	1	66.60	65.10	3	3,644	0.08%
2021/06/28	0	0.00	2	64.90	64.90	-2	3,595	-0.06%
2021/06/25	2	64.50	0	0.00	64.20	2	3,629	0.06%
2021/06/23	0	0.00	1	64.20	64.00	-1	3,697	-0.03%
2021/06/22	1	62.90	0	0.00	62.60	1	3,713	0.03%
2021/06/21	1	63.80	1	62.90	62.60	0	3,716	0.00%
2021/06/18	1	65.70	0	0.00	65.30	1	3,751	0.03%
2021/06/15	0	0.00	1	62.50	63.40	-1	3,738	-0.03%
2021/06/10	1	62.00	0	0.00	62.00	1	3,757	0.03%
2021/06/08	0	0.00	3	61.53	61.60	-3	3,768	-0.08%
2021/06/07	2	59.95	1	60.40	60.40	1	3,826	0.03%
2021/06/04	2	61.00	1	60.40	60.40	1	3,827	0.03%
2021/06/03	1	61.20	4	61.55	61.40	-3	3,851	-0.08%
2021/06/02	1	61.90	0	0.00	61.00	1	3,858	0.03%
2021/06/01	1	62.10	2	62.40	62.50	-1	3,853	-0.03%
2021/05/28	5	61.20	0	0.00	61.40	5	3,872	0.13%
2021/05/27	1	60.10	1	60.50	60.40	0	3,865	0.00%
2021/05/26	1	60.30	2	60.65	60.80	-1	3,871	-0.03%
2021/05/25	0	0.00	3	59.43	61.10	-3	3,874	-0.08%
2021/05/24	3	58.50	0	0.00	58.00	3	3,878	0.08%
2021/05/19	0	0.00	0.2	56.80	58.40	-0.2	4,066	0.00%
2021/05/18	1.2	55.58	2	55.45	56.70	-0.8	4,058	-0.02%
2021/05/17	2.2	53.95	1	51.80	51.60	1.2	4,088	0.03%
2021/05/14	3	57.80	4	58.58	57.10	-1	4,057	-0.02%
2021/05/13	1	56.70	3	57.47	56.90	-2	4,011	-0.05%
2021/05/12	7	57.99	5	57.10	57.50	2	3,990	0.05%
2021/05/11	4	64.28	3	63.87	62.00	1	3,935	0.03%
2021/05/10	2	67.90	1	67.70	67.30	1	3,897	0.03%
2021/05/07	1	69.20	2	68.15	69.00	-1	3,889	-0.03%
2021/05/06	5	67.04	3	67.10	65.90	2	3,840	0.05%
2021/05/05	1	67.40	1	66.20	65.60	0	3,817	0.00%
2021/05/04	2	68.05	2	67.50	67.50	0	3,813	0.00%
2021/05/03	3	70.10	2	69.10	68.80	1	3,789	0.03%
2021/04/29	1	73.70	3	73.30	73.20	-2	3,743	-0.05%
2021/04/28	0	0.00	1	73.90	74.20	-1	3,688	-0.03%
2021/04/27	3	69.60	9	69.87	71.20	-6	3,497	-0.17%
2021/04/26	3	68.97	4	69.28	69.00	-1	3,456	-0.03%
2021/04/23	8	68.91	3	69.17	68.80	5	3,462	0.14%
2021/04/22	5	71.26	5	69.18	68.50	0	3,473	0.00%
2021/04/21	14.1	72.29	5	72.72	71.80	9.1	3,441	0.26%
2021/04/20	4	72.27	6	72.13	73.20	-2	3,452	-0.06%
2021/04/19	4	70.20	4	70.75	70.30	0	3,435	0.00%
2021/04/16	4	70.05	0	0.00	69.70	4	3,654	0.11%
2021/04/15	1	69.40	3	70.30	70.60	-2	3,737	-0.05%
2021/04/14	4	70.20	4	68.88	69.60	0	3,748	0.00%
2021/04/13	4	72.00	3	70.73	70.60	1	3,731	0.03%
2021/04/12	4	77.20	8	76.10	74.90	-4	3,660	-0.11%
2021/04/09	3	74.60	6	74.58	74.80	-3	3,529	-0.09%
2021/04/08	10	73.99	11	73.23	74.50	-1	3,342	-0.03%
2021/04/07	0.3	69.30	5	69.60	70.30	-4.7	3,081	-0.15%
2021/04/06	1	70.10	1	69.90	69.90	0	3,078	0.00%
2021/03/31	0.5	67.80	0	0.00	67.40	0.5	3,007	0.02%
2021/03/30	10	68.50	10	68.00	68.00	0	3,170	0.00%
2021/03/29	1	68.00	2	67.70	68.00	-1	3,158	-0.03%
2021/03/26	0	0.00	2	67.10	67.10	-2	3,138	-0.06%
2021/03/25	3	65.80	0	0.00	65.80	3	3,161	0.09%
2021/03/24	0	0.00	3	67.13	67.10	-3	3,182	-0.09%
2021/03/23	1	68.90	0	0.00	67.60	1	3,249	0.03%
2021/03/22	10	68.10	5	68.18	68.20	5	3,243	0.15%
2021/03/19	2	65.00	0	0.00	65.00	2	3,258	0.06%
2021/03/18	0	0.00	3	65.73	65.70	-3	3,367	-0.09%
2021/03/16	2	66.80	1	66.80	66.00	1	3,957	0.03%
2021/03/12	0	0.00	1	64.70	64.80	-1	4,388	-0.02%
2021/03/11	3	66.17	4	65.13	65.10	-1	4,451	-0.02%
2021/03/10	1	63.10	0	0.00	63.20	1	4,422	0.02%
2021/03/08	5	64.98	0	0.00	64.50	5	4,512	0.11%
2021/03/04	0	0.00	3	67.33	66.30	-3	4,720	-0.06%
2021/03/03	3	66.17	2	66.90	67.10	1	4,717	0.02%
2021/03/02	2	65.50	11	67.15	65.50	-9	4,733	-0.19%
2021/02/26	2	67.00	0	0.00	67.00	2	4,836	0.04%
2021/02/25	0	0.00	5	67.40	67.90	-5	4,996	-0.10%
2021/02/23	0	0.00	8	69.26	69.00	-8	5,273	-0.15%
2021/02/22	15	68.52	6	68.58	69.00	9	5,389	0.17%
2021/02/19	11	66.30	1	65.70	67.00	10	5,353	0.19%
2021/02/18	0	0.00	1	64.60	64.80	-1	5,343	-0.02%
2021/02/17	0	0.00	1	64.90	64.50	-1	5,434	-0.02%
2021/02/05	1	61.90	0	0.00	61.60	1	5,467	0.02%
2021/02/04	1	61.60	0	0.00	60.90	1	5,622	0.02%
2021/02/02	0	0.00	4	61.00	60.90	-4	6,240	-0.06%
2021/02/01	5	59.50	6	59.75	59.90	-1	6,368	-0.02%
2021/01/28	0	0.00	1	61.80	61.80	-1	6,655	-0.02%
2021/01/26	1	64.60	0	0.00	62.80	1	7,666	0.01%
2021/01/25	0	0.00	1	64.20	63.70	-1	7,649	-0.01%
2021/01/20	1	65.60	0	0.00	62.80	1	7,577	0.01%
2021/01/19	1	66.90	0	0.00	66.20	1	7,534	0.01%
2021/01/15	3	68.53	3	68.63	67.00	0	7,514	0.00%
2021/01/13	0	0.00	1	68.50	68.30	-1	7,433	-0.01%
2021/01/12	1	68.50	1	67.40	67.20	0	7,388	0.00%
2021/01/11	8	69.74	17	69.70	68.90	-9	7,324	-0.12%
2021/01/08	1	66.80	1	67.70	67.60	0	7,102	0.00%
2021/01/07	4	65.40	2	65.50	65.40	2	6,988	0.03%
2021/01/06	3	66.47	7	65.66	64.90	-4	6,963	-0.06%
2021/01/05	1	67.10	1	67.10	67.00	0	6,910	0.00%
2021/01/04	1	66.20	1	66.40	66.20	0	6,848	0.00%
2020/12/31	0	0.00	1	66.40	66.60	-1	6,834	-0.01%
2020/12/28	1	65.80	2	66.00	65.80	-1	6,659	-0.02%
2020/12/25	1	65.80	2	66.55	65.80	-1	6,631	-0.02%
2020/12/24	17	67.94	0	0.00	66.10	17	6,638	0.26%
2020/12/21	3	64.53	10	64.70	64.60	-7	6,415	-0.11%
2020/12/16	1	68.00	1	68.00	67.30	0	6,240	0.00%
2020/12/14	2	71.10	1	71.50	70.70	1	6,088	0.02%
2020/12/11	9	71.42	5	71.46	71.60	4	6,031	0.07%
2020/12/10	27	70.83	15	71.11	70.00	12	5,796	0.21%
2020/12/09	3	70.07	6	67.58	70.20	-3	5,449	-0.06%
2020/12/07	0	0.00	1	66.60	65.20	-1	4,955	-0.02%
2020/12/04	1	65.10	0	0.00	66.00	1	4,874	0.02%
2020/12/03	9	66.17	3	65.60	65.30	6	4,855	0.12%
2020/12/02	3	64.80	0	0.00	64.80	3	4,781	0.06%
2020/12/01	8	65.74	9	66.29	65.80	-1	4,740	-0.02%
2020/11/30	1	65.00	1	65.00	64.30	0	4,559	0.00%
2020/11/27	0	0.00	1	64.50	64.30	-1	4,527	-0.02%
2020/11/25	2	63.75	1	65.20	63.30	1	4,518	0.02%
2020/11/24	1	66.80	2	66.90	65.00	-1	4,402	-0.02%
2020/11/23	4	65.93	3	66.30	66.40	1	4,245	0.02%
2020/11/20	8	66.86	9	67.48	66.10	-1	4,237	-0.02%
2020/11/19	2	65.15	15	65.93	66.40	-13	3,957	-0.33%
2020/11/17	4	62.85	4	63.28	62.80	0	3,707	0.00%
2020/11/16	17	64.42	15	64.32	64.10	2	3,670	0.05%
2020/11/13	2	64.60	11	65.19	64.50	-9	3,596	-0.25%
2020/11/12	27	64.73	36	64.59	64.20	-9	3,501	-0.26%
2020/11/11	169	64.84	147	65.23	63.90	22	3,355	0.66%	大買/大賣/
2020/11/10	12	61.96	2	61.15	61.90	10	2,916	0.34%
2020/11/09	2	62.20	12	60.72	60.60	-10	2,751	-0.36%
2020/11/06	0	0.00	0	60.50	60.10	0	2,648	0.00%
2020/11/05	0	0.00	2	60.45	61.50	-2	2,593	-0.08%
2020/11/04	13	59.96	23	59.89	60.90	-10	2,456	-0.41%
2020/11/03	80	58.39	67	58.57	58.70	13	1,875	0.69%
2020/10/30	5	53.40	0	0.00	53.00	5	1,866	0.27%
2020/10/14	0	0.00	2	54.15	54.00	-2	1,873	-0.11%
2020/10/13	1	53.60	1	54.10	53.70	0	1,865	0.00%
2020/10/05	0	0.00	3	52.77	52.90	-3	1,937	-0.15%
2020/09/29	4	53.00	1	53.50	52.10	3	1,989	0.15%
2020/09/23	1	53.50	0	0.00	53.10	1	2,056	0.05%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/14	0	0.00	1	53.70	54.50	-1	2,001	-0.05%
2020/09/11	2	53.15	2	53.20	53.20	0	2,004	0.00%
2020/09/09	1	53.00	1	53.60	54.30	0	2,026	0.00%
2020/09/07	1	53.90	1	53.20	53.20	0	2,046	0.00%
2020/09/04	1	53.50	4	53.75	53.90	-3	2,070	-0.14%
2020/09/03	4	54.68	2	54.75	54.40	2	2,077	0.10%
2020/09/02	3	54.87	3	54.93	54.80	0	2,096	0.00%
2020/09/01	0	0.00	2	55.00	55.50	-2	2,127	-0.09%
2020/08/31	1	54.30	0	0.00	54.00	1	2,184	0.05%
2020/08/27	1	54.50	0	0.00	53.70	1	2,341	0.04%
2020/08/26	0	54.10	5	54.30	54.10	-5	2,335	-0.21%
2020/08/25	0	0.00	1	52.80	52.20	-1	2,313	-0.04%
2020/08/24	0	0.00	1	51.70	51.80	-1	2,307	-0.04%
2020/08/21	1	51.80	0	0.00	51.80	1	2,312	0.04%
2020/08/20	3	51.87	1	51.00	51.00	2	2,321	0.09%
2020/08/19	2	54.50	2	55.55	54.40	0	2,296	0.00%
2020/08/18	2	54.90	0	0.00	54.70	2	2,275	0.09%
2020/08/17	0	0.00	1	56.10	55.50	-1	2,278	-0.04%
2020/08/12	2	54.90	3	55.30	55.20	-1	2,287	-0.04%
2020/08/11	2	57.40	14	57.91	55.80	-12	2,272	-0.53%
2020/08/10	3	56.73	1	57.10	57.50	2	2,196	0.09%
2020/08/07	5	57.46	1	58.00	57.30	4	2,208	0.18%
2020/08/06	3	57.43	7	57.13	56.30	-4	2,128	-0.19%
2020/08/05	191	56.78	192	56.74	56.70	-1	2,022	-0.05%	大買/大賣/
2020/07/30	1	49.80	0	0.00	50.30	1	1,916	0.05%
2020/07/23	1	53.10	0	0.00	52.40	1	2,321	0.04%
2020/07/22	3	53.00	0	0.00	53.10	3	2,402	0.12%
2020/07/15	1	51.80	0	0.00	51.70	1	2,739	0.04%
2020/07/10	1	55.40	0	0.00	53.90	1	3,143	0.03%
2020/07/09	1	56.10	3	56.50	55.90	-2	3,138	-0.06%
2020/07/08	1	57.10	0	0.00	56.80	1	3,152	0.03%
2020/07/07	2	56.75	5	57.46	57.90	-3	3,248	-0.09%
2020/07/06	13	55.92	3	56.07	56.40	10	3,367	0.30%
2020/07/02	1	54.80	0	0.00	55.00	1	3,551	0.03%
2020/07/01	0	0.00	1	54.30	54.40	-1	3,567	-0.03%
2020/06/30	4	53.45	4	53.20	53.80	0	3,573	0.00%
2020/06/29	3	54.17	2	54.00	53.90	1	3,572	0.03%
2020/06/24	1	54.90	6	54.98	54.90	-5	3,583	-0.14%
2020/06/23	1	55.00	1	54.90	54.70	0	3,628	0.00%
2020/06/22	1	54.90	2	55.20	55.00	-1	3,655	-0.03%
2020/06/19	3	55.27	3	55.77	55.00	0	3,710	0.00%
2020/06/18	3	55.20	0	0.00	55.60	3	3,736	0.08%
2020/06/17	1	55.70	2	55.65	55.40	-1	3,750	-0.03%
2020/06/12	4	54.28	3	54.83	55.40	1	3,913	0.03%
2020/06/11	1	58.30	1	56.40	56.20	0	3,952	0.00%
2020/06/10	2	58.55	0	0.00	58.40	2	3,988	0.05%
2020/06/08	1	59.00	5	58.30	59.00	-4	4,095	-0.10%
2020/06/04	10	59.10	13	58.75	58.10	-3	4,023	-0.07%
2020/06/02	0	0.00	1	55.90	55.80	-1	3,911	-0.03%
2020/06/01	6	56.33	2	55.60	56.10	4	3,922	0.10%
2020/05/29	0	0.00	1	54.10	54.60	-1	3,927	-0.03%
2020/05/28	1	55.40	0	0.00	54.30	1	3,969	0.03%
2020/05/27	0	0.00	2	55.55	55.50	-2	4,009	-0.05%
2020/05/26	3	55.43	1	56.50	54.90	2	4,076	0.05%
2020/05/25	1	53.10	1	53.80	55.30	0	4,121	0.00%
2020/05/22	4	54.45	0	0.00	54.30	4	4,210	0.10%
2020/05/21	0	0.00	1	56.50	55.90	-1	4,225	-0.02%
2020/05/20	1	56.80	0	0.00	55.80	1	4,278	0.02%
2020/05/19	1	55.80	1	55.10	55.80	0	4,295	0.00%
2020/05/18	1	54.60	0	0.00	54.20	1	4,394	0.02%
2020/05/15	0	0.00	1	55.80	55.60	-1	4,578	-0.02%
2020/05/12	10	58.00	10	57.60	57.90	0	4,570	0.00%
2020/05/08	1	59.00	1	58.30	57.50	0	4,647	0.00%
2020/05/07	1	58.40	0	0.00	58.70	1	4,641	0.02%
2020/05/06	0	0.00	2	58.85	58.40	-2	4,650	-0.04%
2020/05/05	1	59.50	3	60.73	59.00	-2	4,665	-0.04%
2020/05/04	0	0.00	2	58.10	58.40	-2	4,627	-0.04%
2020/04/30	2	60.55	5	60.22	59.80	-3	4,720	-0.06%
2020/04/29	1	57.80	0	0.00	58.30	1	4,621	0.02%
2020/04/28	4	58.20	0	0.00	57.50	4	4,640	0.09%
2020/04/27	1	57.50	1	57.30	57.50	0	4,619	0.00%
2020/04/24	1	56.60	3	56.97	56.50	-2	4,558	-0.04%
2020/04/23	2	56.75	2	56.55	56.50	0	4,548	0.00%
2020/04/22	6	56.92	4	56.28	57.20	2	4,547	0.04%
2020/04/21	2	55.40	0	0.00	54.80	2	4,497	0.04%
2020/04/20	0	57.00	4	56.00	56.90	-4	4,586	-0.09%
2020/04/17	4	56.13	2	58.80	55.70	2	4,595	0.04%
2020/04/16	6	57.68	22	57.02	57.00	-16	4,567	-0.35%
2020/04/15	20	56.70	2	55.05	56.90	18	4,479	0.40%
2020/04/14	2	51.80	1	52.00	51.80	1	4,516	0.02%
2020/04/10	1	51.60	2	52.75	51.80	-1	4,886	-0.02%
2020/04/09	2	52.40	51	52.30	51.60	-49	5,264	-0.93%
2020/04/08	106	50.55	56	50.51	50.70	50	5,168	0.97%	大買/
2020/04/07	1	45.90	0	0.00	46.10	1	5,205	0.02%
2020/04/06	1	43.25	1	43.65	43.60	0	5,481	0.00%
2020/04/01	0	0.00	2	42.10	42.50	-2	5,782	-0.03%
2020/03/31	2	42.45	14	42.54	42.00	-12	6,199	-0.19%
2020/03/27	14	43.28	2	43.25	41.80	12	6,880	0.17%
2020/03/23	1	37.30	0	0.00	37.60	1	6,914	0.01%
2020/03/16	3	47.32	11	46.37	43.80	-8	6,691	-0.12%
2020/03/12	4	53.98	6	55.60	51.30	-2	6,626	-0.03%
2020/03/10	5	56.72	0	0.00	58.90	5	6,611	0.08%
2020/03/09	1	58.60	1	58.10	57.40	0	6,692	0.00%
2020/03/05	0	0.00	1	60.80	61.20	-1	6,938	-0.01%
2020/03/04	3	60.20	0	0.00	60.20	3	6,922	0.04%
2020/03/03	3	62.20	1	62.70	61.10	2	6,896	0.03%
2020/02/27	1	63.00	10	63.00	60.60	-9	6,896	-0.13%
2020/02/25	62	67.23	70	67.34	66.70	-8	6,763	-0.12%
2020/02/21	7	67.33	0	0.00	66.70	7	6,655	0.11%
2020/02/20	1	67.60	1	67.20	67.00	0	6,595	0.00%
2020/02/19	15	67.55	25	66.79	67.60	-10	6,554	-0.15%
2020/02/18	7	67.37	4	67.73	68.00	3	6,440	0.05%
2020/02/17	2	64.80	0	0.00	64.80	2	6,253	0.03%
2020/02/13	0	0.00	2	65.20	64.40	-2	6,280	-0.03%
2020/02/12	5	65.30	0	0.00	65.50	5	6,278	0.08%
2020/02/11	14	65.95	13	65.88	65.20	1	6,244	0.02%
2020/02/07	6	65.08	0	0.00	63.60	6	6,187	0.10%
2020/02/06	11	65.60	1	65.50	64.50	10	6,158	0.16%
2020/02/05	0	0.00	1	65.50	64.00	-1	6,112	-0.02%
2020/02/04	6	63.27	8	63.61	65.20	-2	6,057	-0.03%
2020/02/03	1	56.80	11	57.57	60.50	-10	5,954	-0.17%
2020/01/31	1	62.90	0	0.00	61.30	1	5,894	0.02%
2020/01/30	1	63.50	0	0.00	62.40	1	5,865	0.02%
2020/01/20	3	69.87	5	69.70	69.30	-2	5,826	-0.03%
2020/01/17	0	0.00	12	69.99	69.70	-12	5,830	-0.21%
2020/01/16	2	70.20	4	70.48	70.20	-2	5,867	-0.03%
2020/01/15	0	0.00	1	69.30	69.40	-1	5,798	-0.02%
2020/01/14	2	70.05	3	70.50	70.50	-1	5,765	-0.02%
2020/01/13	3	67.37	7	66.99	68.30	-4	5,727	-0.07%
2020/01/10	1	67.40	4	69.40	68.30	-3	5,671	-0.05%
2020/01/09	39	70.43	39	68.76	68.70	0	5,628	0.00%
2020/01/08	4	67.85	1	67.70	68.90	3	5,564	0.05%
2020/01/07	7	70.30	1	70.00	67.00	6	5,492	0.11%
2020/01/06	12	72.69	1	71.60	72.50	11	5,285	0.21%
2020/01/03	4	73.58	4	73.43	72.00	0	5,151	0.00%
2020/01/02	7	70.77	0	0.00	70.60	7	4,706	0.15%
2019/12/31	13	71.56	7	72.51	71.10	6	4,680	0.13%
2019/12/30	3	71.90	2	71.85	72.10	1	4,579	0.02%
2019/12/27	4	68.08	10	68.98	69.70	-6	4,286	-0.14%
2019/12/26	16	69.05	6	68.90	66.90	10	4,099	0.24%
2019/12/25	6	65.87	16	65.84	67.60	-10	4,031	-0.25%
2019/12/24	105	61.99	98	62.03	62.60	7	3,940	0.18%	大買/
2019/12/23	1	60.20	1	60.70	60.50	0	3,961	0.00%
2019/12/20	53	61.78	108	61.37	60.70	-55	3,944	-1.39%	大賣/
2019/12/19	4	60.10	6	61.00	60.40	-2	3,818	-0.05%
2019/12/16	50	59.60	3	58.90	59.50	47	3,745	1.25%
2019/12/13	0	0.00	2	58.10	58.10	-2	3,737	-0.05%
2019/12/12	3	59.00	63	58.92	58.70	-60	3,761	-1.60%
2019/12/11	5	59.50	10	59.70	59.40	-5	3,745	-0.13%
2019/12/10	1	59.80	41	59.31	59.30	-40	3,738	-1.07%
2019/12/09	57	61.34	42	60.68	60.40	15	3,723	0.40%
2019/12/06	93	60.73	2	60.90	60.40	91	3,669	2.48%
2019/12/05	1	60.70	0	0.00	60.00	1	3,643	0.03%
2019/12/04	7	61.14	61	60.35	60.00	-54	3,623	-1.49%
2019/12/03	104	61.34	48	61.30	60.50	56	3,554	1.58%	大買/
2019/11/27	2	58.00	0	0.00	58.10	2	3,546	0.06%
2019/11/25	1	55.60	1	55.70	55.60	0	3,502	0.00%
2019/11/04	2	59.00	0	0.00	58.70	2	3,549	0.06%
2019/10/31	2	60.80	2	61.30	59.90	0	3,564	0.00%
2019/10/30	0	0.00	6	60.30	60.20	-6	3,557	-0.17%
2019/10/29	2	61.30	2	61.70	59.80	0	3,573	0.00%
2019/10/25	4	61.70	4	62.10	61.30	0	3,693	0.00%
2019/10/24	0	0.00	1	62.00	62.00	-1	3,672	-0.03%
2019/10/22	8	61.48	1	60.70	60.70	7	3,608	0.19%
2019/10/21	8	61.20	5	61.62	61.50	3	3,595	0.08%
2019/10/16	1	60.00	8	60.14	59.40	-7	3,496	-0.20%
2019/10/15	10	62.36	3	61.90	61.20	7	3,445	0.20%
2019/10/14	0	0.00	10	61.10	60.90	-10	3,342	-0.30%
2019/10/09	1	61.00	1	60.40	60.80	0	3,319	0.00%
2019/10/08	2	60.10	24	60.80	59.80	-22	3,280	-0.67%
2019/10/07	6	61.25	5	61.36	60.50	1	3,234	0.03%
2019/10/03	3	59.70	34	59.74	60.30	-31	3,164	-0.98%
2019/10/02	14	60.66	0	0.00	60.80	14	3,158	0.44%
2019/10/01	41	61.40	31	62.85	61.70	10	3,055	0.33%
2019/09/27	42	58.89	4	58.90	59.70	38	2,837	1.34%
2019/09/26	17	57.71	21	57.54	56.80	-4	2,554	-0.16%
2019/09/20	1	54.40	0	0.00	54.40	1	2,380	0.04%
2019/09/17	0	0.00	2	55.85	54.80	-2	2,495	-0.08%
2019/09/11	0	0.00	3	53.60	54.30	-3	2,733	-0.11%
2019/09/10	0	0.00	5	53.50	53.50	-5	2,749	-0.18%
2019/09/09	0	0.00	2	53.60	53.60	-2	2,785	-0.07%
2019/09/05	3	55.97	1	56.80	55.40	2	2,799	0.07%
2019/09/04	1	55.10	0	0.00	55.00	1	2,758	0.04%
2019/09/03	2	55.25	0	0.00	54.90	2	2,772	0.07%
2019/09/02	10	56.73	2	55.90	55.70	8	2,768	0.29%
2019/08/30	89	55.47	87	55.49	55.50	2	2,728	0.07%
2019/08/27	0	0.00	3	49.95	49.95	-3	2,687	-0.11%
2019/08/16	1	53.00	0	0.00	53.30	1	3,011	0.03%
2019/08/15	1	52.60	0	0.00	52.30	1	3,164	0.03%
2019/08/08	1	54.70	1	55.20	54.80	0	3,355	0.00%
2019/08/05	1	60.70	0	0.00	58.70	1	3,380	0.03%
2019/08/02	0	0.00	1	62.00	61.50	-1	3,378	-0.03%
2019/07/30	1	63.00	2	63.30	63.30	-1	3,413	-0.03%
2019/07/25	1	61.80	3	61.60	62.00	-2	3,310	-0.06%
2019/07/24	0	0.00	6	61.88	61.70	-6	3,357	-0.18%
2019/07/23	8	61.31	0	0.00	61.10	8	3,424	0.23%
2019/07/22	1	60.20	0	0.00	60.20	1	3,426	0.03%
2019/07/18	1	61.60	0	0.00	61.00	1	3,461	0.03%
2019/07/16	4	63.35	0	0.00	63.10	4	3,515	0.11%
2019/07/10	0	0.00	1	63.20	63.70	-1	3,869	-0.03%
2019/07/09	2	67.10	0	0.00	67.10	2	3,870	0.05%
2019/07/08	1	69.80	0.1	68.20	68.30	1	3,891	0.02%
2019/07/05	1	70.10	0	0.00	70.30	1	4,010	0.02%
2019/07/04	51	69.33	54	69.65	70.10	-3	4,133	-0.07%
2019/07/03	1	68.20	3	68.37	68.10	-2	4,279	-0.05%
2019/07/02	2	67.85	4	68.25	67.70	-2	4,259	-0.05%
2019/07/01	0	0.00	3	67.80	67.80	-3	4,317	-0.07%
2019/06/28	0	0.00	3	66.60	66.50	-3	4,294	-0.07%
2019/06/26	0	0.00	3	66.90	66.60	-3	4,468	-0.07%
2019/06/25	1	67.50	0	0.00	66.30	1	4,476	0.02%
2019/06/24	4	67.23	2	67.50	67.60	2	4,471	0.04%
2019/06/21	6	65.85	13	66.02	66.00	-7	4,425	-0.16%
2019/06/20	46	66.80	29	67.23	66.50	17	4,435	0.38%
2019/06/06	32	61.86	32	61.97	61.80	0	4,652	0.00%
2019/06/05	2	64.55	1	65.50	64.10	1	4,644	0.02%
2019/05/29	0	0.00	1	63.30	63.50	-1	4,663	-0.02%
2019/05/28	1	63.10	1	62.70	62.70	0	4,810	0.00%
2019/05/27	1	65.00	0	0.00	65.20	1	4,898	0.02%
2019/05/23	1	65.10	2	64.45	64.10	-1	5,218	-0.02%
2019/05/21	36	65.32	32	65.45	66.00	4	5,385	0.07%
2019/05/15	0.1	63.50	0	0.00	63.50	0.1	6,244	0.00%
2019/05/09	1	62.90	0	0.00	63.60	1	6,969	0.01%
2019/05/08	0	0.00	1	66.40	66.20	-1	6,954	-0.01%
2019/05/06	0	0.00	2	69.00	68.20	-2	7,101	-0.03%
2019/04/29	2	70.00	0	0.00	69.00	2	7,263	0.03%
2019/04/26	2	72.30	0	0.00	72.20	2	7,232	0.03%
2019/04/25	0	0.00	10	72.10	72.90	-10	7,294	-0.14%
2019/04/24	3	73.90	0	0.00	73.20	3	7,325	0.04%
2019/04/23	1	74.90	1	73.60	73.60	0	7,418	0.00%
2019/04/22	1	76.30	1	75.70	75.70	0	7,419	0.00%
2019/04/18	2	77.60	3	76.27	75.60	-1	7,724	-0.01%
2019/04/17	8	77.89	8	77.50	76.80	0	7,822	0.00%
2019/04/16	0	0.00	2	76.15	75.70	-2	7,674	-0.03%
2019/04/12	1	75.10	3	77.80	75.00	-2	7,733	-0.03%
2019/04/11	1	76.80	0	0.00	76.60	1	7,723	0.01%
2019/04/10	0	0.00	9	77.53	76.80	-9	7,584	-0.12%
2019/04/09	8	76.98	2	77.70	76.60	6	7,474	0.08%
2019/04/08	1	75.00	0	0.00	73.60	1	7,278	0.01%
2019/04/01	0	0.00	2	73.75	73.20	-2	7,294	-0.03%
2019/03/29	7	73.99	7	74.41	74.00	0	7,264	0.00%
2019/03/26	0	0.00	2	73.10	72.30	-2	7,429	-0.03%
2019/03/25	0	0.00	3	73.00	72.00	-3	7,489	-0.04%
2019/03/22	8	74.91	3	74.53	74.70	5	7,512	0.07%
2019/03/19	0	0.00	1	71.30	71.30	-1	7,632	-0.01%
2019/03/15	2	72.35	4	72.58	71.60	-2	7,938	-0.03%
2019/03/12	1	72.30	1	71.40	71.70	0	8,516	0.00%
2019/03/11	7	70.99	1	71.00	71.50	6	8,893	0.07%
2019/03/07	0	0.00	3	69.80	70.50	-3	9,192	-0.03%
2019/03/06	3	72.60	2	72.75	72.40	1	9,738	0.01%
2019/03/05	0	0.00	1	72.50	72.20	-1	10,232	-0.01%
2019/03/04	1	72.40	2	72.70	73.60	-1	10,311	-0.01%
2019/02/27	3	71.83	24	72.19	71.80	-21	10,333	-0.20%
2019/02/26	19	78.65	15	77.85	76.30	4	10,247	0.04%
2019/02/25	11	77.68	2	77.80	76.50	9	10,412	0.09%
2019/02/22	40	78.87	36	79.13	77.10	4	10,600	0.04%
2019/02/21	0	0.00	1	78.10	78.10	-1	10,469	-0.01%
2019/02/20	23	78.33	20	77.59	76.70	3	10,503	0.03%
2019/02/19	6	77.22	26	76.38	76.10	-20	10,694	-0.19%
2019/02/18	19	76.30	8	77.66	76.60	11	10,690	0.10%
2019/02/15	3	73.87	13	73.58	73.60	-10	10,588	-0.09%
2019/02/14	1	76.60	75	76.72	76.40	-74	10,592	-0.70%
2019/02/13	183	75.34	198	73.80	75.90	-15	10,412	-0.14%	大買/大賣/
2019/02/12	160	67.75	57	67.06	69.00	103	10,240	1.01%	大買/鉅額交易
2019/02/11	0	0.00	1	62.80	62.80	-1	10,454	-0.01%
2019/01/28	1	64.20	3	64.10	62.80	-2	11,318	-0.02%
2019/01/25	12	63.78	13	63.36	63.30	-1	11,926	-0.01%
2019/01/24	1	63.00	1	62.00	62.00	0	12,113	0.00%
2019/01/22	1	63.00	1	62.70	62.60	0	12,402	0.00%
2019/01/21	27	64.53	16	64.54	63.70	11	12,520	0.09%
2019/01/17	0	0.00	1	61.30	61.20	-1	12,676	-0.01%
2019/01/16	1	62.10	2	61.85	61.80	-1	12,751	-0.01%
2019/01/15	4	62.48	3	62.00	61.90	1	12,833	0.01%
2019/01/14	0	0.00	1	60.60	60.80	-1	12,870	-0.01%
2019/01/11	14	62.71	11	61.32	61.00	3	13,041	0.02%
2019/01/10	3	61.57	0	0.00	60.60	3	12,973	0.02%
2019/01/09	22	62.77	21	62.81	61.90	1	13,042	0.01%
2019/01/08	1	57.20	0	0.00	57.30	1	13,120	0.01%
2019/01/04	0	0.00	1	54.80	54.90	-1	13,604	-0.01%
2019/01/03	0	0.00	1	58.00	57.10	-1	13,685	-0.01%
2018/12/27	0	0.00	10	61.45	60.50	-10	14,413	-0.07%
2018/12/26	5	59.30	0	0.00	59.00	5	14,462	0.03%
2018/12/25	5	60.40	0	0.00	60.10	5	14,485	0.03%
2018/12/24	1	62.30	0	0.00	62.10	1	14,527	0.01%
2018/12/22	0	0.00	6	61.65	61.30	-6	14,512	-0.04%
2018/12/21	6	61.92	1	60.00	63.00	5	14,582	0.03%
2018/12/20	2	62.05	2	62.70	60.00	0	14,517	0.00%
2018/12/18	1	64.50	0	0.00	63.90	1	14,503	0.01%
2018/12/17	1	65.60	0	0.00	65.60	1	14,519	0.01%
2018/12/14	5	65.64	1	65.40	65.50	4	14,576	0.03%
2018/12/13	2	67.25	2	67.90	67.10	0	14,561	0.00%
2018/12/12	4	68.73	5	68.74	68.80	-1	14,521	-0.01%
2018/12/11	4	67.35	3	67.97	66.70	1	14,434	0.01%
2018/12/10	4	65.60	4	66.75	67.20	0	14,491	0.00%
2018/12/06	1	66.80	2	67.70	67.30	-1	14,448	-0.01%
2018/12/05	1	74.40	2	72.50	73.00	-1	14,263	-0.01%
2018/12/04	3	76.57	100	78.67	75.50	-97	14,275	-0.68%
2018/12/03	121	76.12	30	76.07	76.40	91	14,102	0.65%	大買/
2018/11/30	9	69.34	6	69.42	69.50	3	14,155	0.02%
2018/11/29	12	67.77	97	67.22	68.10	-85	14,093	-0.60%
2018/11/28	134	64.66	54	63.81	65.30	80	13,716	0.58%	大買/
2018/11/27	7	59.43	0	0.00	59.40	7	13,348	0.05%
2018/11/22	7	59.83	11	59.96	57.00	-4	13,528	-0.03%
2018/11/21	44	59.26	38	59.29	59.40	6	13,579	0.04%
2018/11/20	3	57.60	5	57.48	57.30	-2	13,537	-0.01%
2018/11/19	1	56.90	0	0.00	57.10	1	13,560	0.01%
2018/11/16	18	59.04	19	59.31	56.40	-1	13,824	-0.01%
2018/11/15	3	54.63	1	55.00	55.00	2	13,509	0.01%
2018/11/14	2	55.25	2	55.80	54.00	0	13,510	0.00%
2018/11/12	5	55.54	14	55.44	55.60	-9	13,591	-0.07%
2018/11/09	19	57.29	16	57.43	57.70	3	13,746	0.02%
2018/11/08	7	58.10	58	60.65	56.20	-51	13,654	-0.37%
2018/11/07	109	58.00	52	57.78	58.80	57	13,455	0.42%	大買/
2018/11/06	4	56.28	15	57.23	53.50	-11	13,424	-0.08%
2018/11/05	1	54.80	3	57.07	58.00	-2	13,464	-0.01%
2018/11/02	147	59.69	153	58.95	56.40	-6	13,495	-0.04%	大買/大賣/
2018/11/01	20	54.60	50	50.00	54.60	-30	13,223	-0.23%
2018/10/31	52	49.54	0	0.00	49.65	52	13,172	0.39%
2018/10/30	75	45.28	77	45.52	45.15	-2	13,202	-0.02%
2018/10/29	5	49.07	9	48.83	48.30	-4	13,405	-0.03%
2018/10/26	7	49.37	1	49.05	49.05	6	13,523	0.04%
2018/10/25	1	49.75	0	0.00	47.80	1	13,503	0.01%
2018/10/24	2	54.40	3	53.87	53.00	-1	13,826	-0.01%
2018/10/22	1	57.50	1	58.40	58.40	0	13,929	0.00%
2018/10/19	0	0.00	1	56.30	57.90	-1	14,209	-0.01%
2018/10/17	1	59.80	2	58.25	56.90	-1	14,390	-0.01%
2018/10/16	1	58.60	2	58.00	57.80	-1	14,596	-0.01%
2018/10/15	6	57.88	34	56.13	57.80	-28	14,590	-0.19%
2018/10/12	40	54.50	10	53.95	54.90	30	14,413	0.21%
2018/10/11	1	50.50	2	51.45	49.95	-1	14,518	-0.01%
2018/10/09	10	53.04	15	53.59	55.50	-5	14,567	-0.03%
2018/10/08	10	56.53	3	58.27	56.10	7	14,440	0.05%
2018/10/05	3	62.73	4	66.43	61.90	-1	14,459	-0.01%
2018/10/04	1	70.00	0	0.00	68.70	1	14,508	0.01%
2018/10/03	3	74.80	0	0.00	70.00	3	14,560	0.02%
2018/10/02	55	78.08	55	77.81	75.80	0	14,654	0.00%
2018/10/01	1	75.80	0	0.00	76.30	1	14,752	0.01%
2018/09/28	2	77.80	2	76.35	76.50	0	15,013	0.00%
2018/09/27	2	79.80	1	80.00	77.70	1	15,134	0.01%
2018/09/26	13	81.35	14	81.59	80.30	-1	15,307	-0.01%
2018/09/25	2	79.60	2	79.40	79.60	0	15,622	0.00%
2018/09/21	0	0.00	1	79.20	79.90	-1	15,790	-0.01%
2018/09/20	2	78.75	1	77.80	77.40	1	15,855	0.01%
2018/09/19	4	78.55	3	78.70	78.00	1	15,957	0.01%
2018/09/18	2	81.55	7	80.23	80.30	-5	15,856	-0.03%
2018/09/17	1	83.20	1	83.90	83.60	0	15,751	0.00%
2018/09/14	2	85.60	3	83.83	84.40	-1	15,694	-0.01%
2018/09/13	0	0.00	5	80.90	80.50	-5	15,481	-0.03%
2018/09/12	4	82.25	4	81.95	81.80	0	15,370	0.00%
2018/09/10	5	89.80	5	89.30	88.40	0	15,010	0.00%
2018/09/07	6	87.52	1	86.60	88.60	5	14,819	0.03%
2018/09/06	2	91.95	2	92.85	91.00	0	14,583	0.00%
2018/09/05	4	94.43	3	93.50	93.50	1	14,461	0.01%
2018/09/04	2	91.50	2	90.50	93.50	0	14,730	0.00%
2018/09/03	4	89.58	4	93.35	90.80	0	14,981	0.00%
2018/08/31	0	0.00	1	97.40	97.50	-1	15,276	-0.01%
2018/08/30	1	98.80	1	99.50	98.80	0	15,272	0.00%
2018/08/29	0	0.00	2	97.00	97.20	-2	15,241	-0.01%
2018/08/28	6	96.67	78	98.46	96.00	-72	15,145	-0.48%
2018/08/27	108	95.30	39	93.66	95.80	69	14,889	0.46%	大買/
2018/08/24	1	86.80	1.6	87.06	87.10	-0.6	14,728	0.00%
2018/08/23	18	88.19	20	86.54	85.00	-2	14,686	-0.01%
2018/08/22	2	92.05	6	91.97	91.80	-4	14,458	-0.03%
2018/08/21	4	94.75	3	94.27	94.50	1	14,496	0.01%
2018/08/20	2	94.50	3	95.17	96.00	-1	14,706	-0.01%
2018/08/17	6	97.37	1	93.90	93.20	5	14,600	0.03%
2018/08/16	4	96.28	5	97.16	96.50	-1	14,343	-0.01%
2018/08/15	9	95.64	2	94.00	93.70	7	14,006	0.05%
2018/08/14	10	95.28	9	96.11	99.10	1	13,826	0.01%
2018/08/13	5	94.36	4	93.90	91.40	1	13,564	0.01%
2018/08/10	7	104.43	6	105.00	101.50	1	13,345	0.01%
2018/08/09	6	111.08	8	111.88	111.00	-2	13,078	-0.02%
2018/08/08	8	113.81	26	117.44	111.00	-18	12,792	-0.14%
2018/08/07	29	115.07	10	113.15	116.50	19	12,515	0.15%
2018/08/06	1	109.00	2	108.25	106.00	-1	12,378	-0.01%
2018/08/03	4	105.00	2	104.50	108.50	2	12,942	0.02%
2018/08/02	3	106.33	3	105.33	104.50	0	13,054	0.00%
2018/08/01	2	113.25	4	114.50	112.00	-2	13,076	-0.02%
2018/07/31	4	110.75	0	0.00	113.50	4	13,251	0.03%
2018/07/30	2	115.50	14	114.64	112.50	-12	13,021	-0.09%
2018/07/27	2	126.50	0	0.00	125.00	2	13,037	0.02%
2018/07/26	3	122.67	8	122.63	125.00	-5	12,983	-0.04%
2018/07/25	6	113.50	0	0.00	116.00	6	12,712	0.05%
2018/07/24	10	113.45	47	111.06	114.50	-37	12,613	-0.29%
2018/07/23	94	111.38	48	110.94	112.00	46	12,326	0.37%
2018/07/20	3	106.83	4	108.63	102.00	-1	11,957	-0.01%
2018/07/19	5	114.00	2	111.50	113.00	3	11,726	0.03%
2018/07/18	1	126.50	2	119.75	114.50	-1	11,576	-0.01%
2018/07/17	3	125.00	12	123.67	126.00	-9	11,432	-0.08%
2018/07/16	0	0.00	1	132.00	129.00	-1	11,294	-0.01%
2018/07/13	2	137.25	15	143.83	137.00	-13	11,314	-0.11%
2018/07/12	14	139.82	0	0.00	141.50	14	11,102	0.13%
2018/07/11	0	0.00	3	132.33	129.00	-3	11,253	-0.03%
2018/07/10	2	137.00	2	133.00	137.00	0	11,309	0.00%
2018/07/09	2	131.00	1	127.00	127.00	1	11,156	0.01%
2018/07/06	9	132.94	9	132.11	124.00	0	11,024	0.00%
2018/07/05	3	129.33	2	129.00	127.00	1	10,757	0.01%
2018/07/04	1	138.50	2	133.25	135.50	-1	10,634	-0.01%
2018/07/03	4	136.50	17	136.59	135.00	-13	10,392	-0.13%
2018/07/02	60	129.60	47	129.26	130.00	13	9,974	0.13%
2018/06/14	0	0.00	1	110.50	111.50	-1	10,494	-0.01%
2018/06/12	6	120.42	3	123.50	117.50	3	10,462	0.03%
2018/06/11	5	117.00	24	116.65	121.50	-19	10,078	-0.19%
2018/06/08	36	109.67	32	108.06	110.50	4	9,620	0.04%
2018/06/06	90	90.82	80	91.35	91.40	10	9,048	0.11%
2018/06/05	21	84.70	21	83.24	83.10	0	8,885	0.00%
2018/06/04	0	0.00	1	83.80	83.80	-1	8,791	-0.01%
2018/05/31	1	80.50	1	80.90	80.50	0	8,610	0.00%
2018/05/30	1	84.60	0	0.00	82.90	1	8,463	0.01%
2018/05/29	1	88.60	7	87.74	87.50	-6	8,294	-0.07%
2018/05/28	9	86.57	4	85.70	88.30	5	8,104	0.06%
2018/05/25	4	82.68	2	81.90	83.20	2	7,759	0.03%
2018/05/24	0	0.00	1	79.20	77.80	-1	7,697	-0.01%
2018/05/23	1	75.50	2	80.00	76.00	-1	7,684	-0.01%
2018/05/22	4	80.10	3	81.43	81.00	1	7,632	0.01%
2018/05/21	2	74.50	0	0.00	79.20	2	7,568	0.03%
2018/05/18	0	0.00	1	72.00	72.00	-1	7,525	-0.01%
2018/05/17	2	71.80	2	74.75	71.60	0	7,472	0.00%
2018/05/16	1	82.20	11	80.00	79.50	-10	7,454	-0.13%
2018/05/15	7	83.86	10	80.00	83.00	-3	7,414	-0.04%
2018/05/14	0	0.00	2	79.40	82.50	-2	7,340	-0.03%
2018/05/11	23	84.25	14	80.78	78.10	9	7,240	0.12%
2018/05/10	37	80.55	46	79.48	81.90	-9	6,556	-0.14%
2018/05/09	63	74.12	43	73.63	74.50	20	6,089	0.33%
2018/05/08	16	66.98	63	66.20	67.80	-47	5,792	-0.81%
2018/05/07	24	64.37	14	63.16	64.90	10	5,424	0.18%
2018/05/04	7	59.90	18	59.26	59.00	-11	5,194	-0.21%
2018/05/03	2	56.25	4	57.63	58.30	-2	5,012	-0.04%
2018/05/02	110	58.16	62	58.28	58.10	48	4,902	0.98%	大買/
2018/04/30	1	54.80	7	53.40	53.10	-6	4,896	-0.12%
2018/04/27	26	55.65	23	55.80	55.60	3	4,914	0.06%
2018/04/23	8	58.45	6	58.17	58.00	2	4,803	0.04%
2018/04/20	1	57.00	1	57.50	57.10	0	4,745	0.00%
2018/04/19	1	59.70	3	60.20	58.60	-2	4,687	-0.04%
2018/04/18	7	56.87	0	0.00	57.80	7	4,472	0.16%
2018/04/17	16	58.12	84	59.39	56.70	-68	4,396	-1.55%
2018/04/16	108	57.64	44	56.84	58.00	64	4,006	1.60%	大買/
2018/04/13	2	52.95	5	53.18	52.80	-3	3,838	-0.08%
2018/04/12	1	52.80	0	0.00	52.80	1	3,967	0.03%
2018/04/11	1	54.50	0	0.00	52.50	1	4,005	0.02%
2018/04/10	22	54.42	16	54.61	53.40	6	4,108	0.15%
2018/03/31	10	51.30	0	0.00	51.00	10	4,171	0.24%
2018/03/23	0	0.00	9.3	52.04	50.40	-9.3	4,280	-0.22%
2018/03/22	121	52.86	120	51.93	51.00	1	4,205	0.02%	大買/大賣/
2018/03/21	0	0.00	1	45.45	48.10	-1	4,166	-0.02%
2018/03/20	1	46.50	1	45.15	45.05	0	4,033	0.00%
2018/03/16	1	44.55	0	0.00	44.30	1	3,940	0.03%
2018/03/06	0	0.00	1	43.85	42.75	-1	3,992	-0.03%
2018/03/05	1	44.10	0	0.00	43.65	1	4,016	0.02%
2018/02/05	0	0.00	6	43.94	44.70	-6	4,547	-0.13%
2018/02/02	0	0.00	2	45.18	45.10	-2	4,535	-0.04%
2018/02/01	2	45.20	0	0.00	44.30	2	4,498	0.04%
2018/01/22	1	45.80	2	45.95	45.95	-1	4,281	-0.02%
2018/01/15	0	0.00	2	41.85	41.35	-2	4,170	-0.05%
2018/01/12	1	42.50	0	0.00	42.40	1	4,154	0.02%
2018/01/11	2	43.43	1	43.90	42.50	1	4,154	0.02%
2018/01/10	2	43.10	1	43.30	42.95	1	4,151	0.02%
2018/01/09	31	41.67	31	42.02	43.80	0	4,210	0.00%
2018/01/08	10	45.29	7	45.14	44.70	3	4,152	0.07%
2018/01/05	2	42.48	2	41.43	43.40	0	4,013	0.00%
2018/01/04	0	0.00	1	41.80	41.55	-1	3,936	-0.03%
2018/01/03	0	0.00	2	40.08	40.85	-2	3,841	-0.05%