信昌電 (6173)-群益金鼎-市府券商分點個股進出

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
43.20
漲跌
▼0.70
漲幅
-1.59%
成交量
482張
產業
上櫃電子零組件類股
519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－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/12/12	10	44.05	0	0.00	43.90	10	716	1.40%
2024/12/09	0	46.05	0	0.00	45.55	0	712	0.00%
2024/12/06	0	47.25	0	0.00	46.65	0	700	0.00%
2024/12/05	1	52.00	1	49.25	48.70	0	667	0.00%
2024/12/04	1	49.05	2.1	47.34	49.95	-1.1	547	-0.20%
2024/12/03	1	46.65	0	0.00	46.35	1	442	0.23%
2024/12/02	1	45.45	3	44.45	45.45	-2	388	-0.52%
2024/10/16	0	47.80	0	0.00	47.80	0	870	0.00%
2024/09/20	0	0.00	1	48.50	47.80	-1	1,420	-0.07%
2024/09/18	0	47.64	0	0.00	47.45	0	1,871	0.00%
2024/09/12	3	47.92	0	0.00	48.25	3	2,053	0.15%
2024/08/28	0	48.40	0	0.00	48.25	0	2,136	0.00%
2024/08/14	0	48.20	17	48.50	47.90	-17	2,224	-0.76%
2024/08/13	17	48.08	0	0.00	48.00	17	2,220	0.77%
2024/08/05	0	0.00	6	44.80	44.75	-6	2,186	-0.27%
2024/07/26	0	0.00	7	50.20	50.30	-7	2,397	-0.29%
2024/07/19	1	53.21	0	0.00	52.40	1	2,353	0.04%
2024/07/18	1	56.20	0	0.00	56.10	1	2,306	0.04%
2024/07/17	7	58.54	6	58.30	57.80	1	2,262	0.04%
2024/07/16	15	56.21	3	56.53	57.00	12	2,038	0.59%
2024/07/12	0	54.80	0	0.00	53.90	0	1,854	0.00%
2024/07/11	1	55.90	0	0.00	55.30	1	1,827	0.05%
2024/07/08	1	53.00	0	0.00	52.60	1	1,738	0.06%
2024/07/03	0	0.00	8	53.66	52.90	-8	1,676	-0.48%
2024/07/02	8	52.59	0	0.00	52.10	8	1,673	0.48%
2024/06/26	0	0.00	1	54.43	54.30	-1	1,657	-0.06%
2024/06/25	21	56.00	21	54.70	55.10	0	1,612	0.00%
2024/06/24	3	57.20	5	55.48	56.60	-2	1,459	-0.13%
2024/06/21	3	52.93	0	0.00	54.00	3	1,155	0.26%
2024/05/30	0	0.00	1	48.30	48.30	-1	852	-0.12%
2024/05/28	0	0.00	1	49.25	49.00	-1	848	-0.12%
2024/05/24	1	47.05	0	0.00	47.50	1	817	0.12%
2024/05/06	1	49.30	3	51.40	48.05	-2	770	-0.26%
2024/05/02	0	0.00	8	44.43	44.60	-8	531	-1.50%
2024/04/30	1	44.75	0	0.00	44.65	1	540	0.18%
2024/04/26	3	43.45	0	0.00	43.50	3	546	0.55%
2024/04/24	4	43.55	0	0.00	43.65	4	604	0.66%
2024/04/16	0	0.00	1	43.90	43.40	-1	645	-0.16%
2024/04/11	0	45.90	0	0.00	45.95	0	649	0.00%
2024/04/08	1	47.75	0	0.00	47.20	1	648	0.15%
2024/04/01	3	47.60	1	47.00	47.75	2	612	0.33%
2024/03/13	0	0.00	10	44.51	44.45	-10	676	-1.48%
2024/03/07	10	46.35	0	0.00	45.40	10	765	1.31%
2024/02/21	0	0.00	9	46.55	46.30	-9	1,374	-0.65%
2024/02/20	0	0.00	2	46.40	46.40	-2	1,375	-0.15%
2024/02/16	0	0.00	21	45.72	46.50	-21	1,371	-1.53%
2024/01/26	1	45.80	0	0.00	45.70	1	1,504	0.07%
2024/01/22	0	0.00	1	46.75	46.45	-1	1,610	-0.06%
2024/01/18	4	46.19	0	0.00	47.60	4	1,585	0.25%
2024/01/17	2	47.55	2	47.95	46.50	0	1,555	0.00%
2024/01/16	8	46.04	0	0.00	45.80	8	1,519	0.53%
2024/01/15	14	46.79	2	46.53	46.70	12	1,518	0.79%
2024/01/12	0	0.00	1	45.70	45.35	-1	1,517	-0.07%
2024/01/10	7	45.73	0	0.00	45.65	7	1,519	0.46%
2024/01/05	2	46.83	0	0.00	46.75	2	1,508	0.13%
2023/12/27	1	49.30	0	0.00	49.05	1	1,500	0.07%
2023/11/30	1	54.80	2	54.45	54.50	-1	1,446	-0.07%
2023/11/29	2	54.70	2	55.75	54.80	0	1,577	0.00%
2023/11/28	12	50.31	11	50.95	52.50	1	1,449	0.07%
2023/11/24	3	49.43	5	49.42	48.55	-2	1,305	-0.15%
2023/11/10	1	46.30	0	0.00	46.35	1	1,326	0.08%
2023/11/03	0	0.00	2	48.40	48.10	-2	1,258	-0.16%
2023/11/02	1	47.20	1	47.50	46.85	0	1,214	0.00%
2023/10/18	0	0.00	13	43.95	43.60	-13	1,101	-1.18%
2023/10/11	0	0.00	1	44.20	44.00	-1	1,129	-0.09%
2023/10/06	2	44.80	0	0.00	44.60	2	1,134	0.18%
2023/10/04	7	44.87	0	0.00	45.00	7	1,142	0.61%
2023/10/03	1	46.00	0	0.00	45.65	1	1,147	0.09%
2023/10/02	2	46.30	0	0.00	46.30	2	1,151	0.17%
2023/09/26	1	45.55	0	0.00	45.55	1	1,188	0.08%
2023/09/21	1	45.60	0	0.00	45.60	1	1,187	0.08%
2023/09/20	1	46.80	5	48.37	46.65	-4	1,178	-0.34%
2023/09/19	2	49.50	0	0.00	48.50	2	1,160	0.17%
2023/09/18	3	49.37	0	0.00	50.10	3	1,146	0.26%
2023/09/07	1	50.70	0	0.00	50.20	1	1,190	0.08%
2023/09/06	0	0.00	1	51.10	51.10	-1	1,165	-0.09%
2023/09/05	10	52.60	10	52.06	52.10	0	1,139	0.00%
2023/09/04	14	52.31	11	52.01	51.80	3	1,068	0.28%
2023/09/01	0	0.00	2	51.85	51.10	-2	852	-0.23%
2023/08/29	3	46.67	3	46.15	46.15	0	732	0.00%
2023/08/28	5	46.83	6	45.77	45.55	-1	721	-0.14%
2023/08/24	1	43.80	0	0.00	43.75	1	644	0.16%
2023/08/22	0	0.00	2	43.93	43.80	-2	642	-0.31%
2023/06/30	0	0.00	1	43.20	43.20	-1	791	-0.13%
2023/06/16	0	0.00	27	44.00	43.95	-27	773	-3.49%
2023/06/15	28	43.78	0	0.00	44.85	28	731	3.83%
2023/05/31	0	0.00	4	42.68	42.80	-4	678	-0.59%
2023/05/26	1	42.80	1	42.65	42.50	0	686	0.00%
2023/05/09	0	0.00	27	42.51	42.45	-27	755	-3.58%
2023/05/08	8	44.38	4	44.09	43.50	4	725	0.55%
2023/05/03	0	0.00	6	38.08	38.10	-6	634	-0.95%
2023/04/19	0	40.80	0	0.00	40.40	0	630	0.00%
2023/03/03	2	41.65	0	0.00	41.50	2	517	0.39%
2023/03/01	0	0.00	1	42.05	42.05	-1	503	-0.20%
2023/02/24	10	42.27	0	0.00	42.85	10	498	2.01%
2023/02/22	3	42.17	0	0.00	42.55	3	473	0.63%
2023/02/17	6	42.13	6	42.38	43.00	0	439	0.00%
2023/02/16	2	41.08	0	0.00	41.05	2	379	0.53%
2023/02/14	27	39.06	1	38.80	39.00	26	329	7.90%
2023/02/08	0	0.00	1	38.55	38.55	-1	328	-0.30%
2023/01/12	1	35.05	0	0.00	34.90	1	279	0.36%
2022/12/15	0	0.00	2	36.53	36.00	-2	295	-0.68%
2022/12/14	2	35.65	0	0.00	36.40	2	292	0.68%
2022/12/09	2	36.00	2	36.48	35.70	0	284	0.00%
2022/12/06	1	36.50	0	0.00	35.70	1	278	0.36%
2022/11/25	0	0.00	4	35.10	34.60	-4	275	-1.45%
2022/11/18	4	34.91	0	0.00	34.65	4	278	1.44%
2022/10/13	0	0.00	7	32.64	32.10	-7	233	-3.00%
2022/09/29	0	0.00	2	36.60	36.30	-2	273	-0.73%
2022/09/12	0	0.00	1	40.90	41.50	-1	299	-0.33%
2022/09/05	1	39.90	0	0.00	39.80	1	308	0.32%
2022/08/26	0	0.00	1	41.60	41.40	-1	308	-0.32%
2022/08/12	1	39.50	0	0.00	39.50	1	286	0.35%
2022/06/24	0	42.30	0	0.00	42.30	0	260	0.01%
2022/06/07	0	0.00	4	50.20	50.00	-4	251	-1.59%
2022/03/25	0	55.82	0	0.00	55.60	0	715	0.00%
2022/02/22	1	56.80	0	0.00	56.80	1	1,033	0.10%
2022/01/10	0	0.00	14	58.38	58.40	-14	1,478	-0.95%
2022/01/07	1	59.50	0	0.00	59.20	1	1,465	0.07%
2022/01/06	3	62.17	2	61.75	61.70	1	1,436	0.07%
2022/01/05	6	63.95	1	63.80	63.80	5	1,418	0.35%
2022/01/04	23	64.30	15	63.93	65.00	8	1,372	0.58%
2022/01/03	0	0.00	1	62.00	62.00	-1	1,237	-0.08%
2021/12/07	1	61.40	0	0.00	61.20	1	1,242	0.08%
2021/11/26	3	62.10	8	61.49	61.10	-5	1,223	-0.41%
2021/11/25	2	63.35	2	63.90	63.00	0	1,203	0.00%
2021/11/24	1	62.20	0	0.00	63.50	1	1,184	0.08%
2021/11/23	3	63.70	1	63.00	63.00	2	1,170	0.17%
2021/11/22	0	0.00	1	63.30	62.90	-1	1,099	-0.09%
2021/11/19	1	62.20	0	0.00	62.80	1	1,081	0.09%
2021/11/18	7	62.89	1	62.90	63.00	6	1,053	0.57%
2021/11/17	1	60.60	0	0.00	61.10	1	959	0.10%
2021/11/09	0	0.00	1	58.00	58.20	-1	999	-0.10%
2021/11/04	3	59.93	3	60.37	60.20	0	994	0.00%
2021/11/03	0	0.00	2	56.35	58.50	-2	913	-0.22%
2021/10/29	1	54.30	0	0.00	54.20	1	874	0.11%
2021/10/28	1	55.30	0	0.00	54.60	1	891	0.11%
2021/10/25	0	0.00	1	53.50	54.00	-1	966	-0.10%
2021/09/29	1	55.50	0	0.00	55.00	1	3,480	0.03%
2021/09/24	0	0.00	1	57.70	57.60	-1	3,579	-0.03%
2021/09/15	1	56.90	0	0.00	56.80	1	3,742	0.03%
2021/09/13	1	58.50	0	0.00	58.20	1	3,767	0.03%
2021/09/08	1	57.90	0	0.00	58.00	1	3,930	0.03%
2021/09/06	0	0.00	1	58.40	58.40	-1	3,978	-0.03%
2021/09/02	1	60.20	0	0.00	60.30	1	3,981	0.03%
2021/08/27	0	0.00	1	60.30	60.30	-1	4,006	-0.02%
2021/08/25	0	0.00	2	60.65	60.70	-2	4,012	-0.05%
2021/08/23	0	0.00	1	58.90	59.30	-1	4,022	-0.02%
2021/08/19	3	58.77	1	59.00	56.60	2	4,035	0.05%
2021/08/18	0	0.00	20	59.64	60.00	-20	4,028	-0.50%
2021/08/17	2	59.95	1	59.90	57.70	1	4,060	0.02%
2021/07/28	0	0.00	3	70.00	68.50	-3	4,320	-0.07%
2021/07/27	20	76.00	1	75.00	73.40	19	4,285	0.44%
2021/07/26	0	0.00	2	75.85	75.90	-2	4,256	-0.05%
2021/07/23	2	73.50	21.4	79.02	74.30	-19.4	4,235	-0.46%
2021/07/22	30.4	80.11	11	78.52	79.20	19.4	4,227	0.46%
2021/07/21	2	74.00	0	0.00	73.10	2	3,804	0.05%
2021/07/19	0	0.00	2	74.95	76.00	-2	3,730	-0.05%
2021/07/14	3	72.73	0	0.00	72.80	3	3,654	0.08%
2021/07/13	0	0.00	1	74.10	74.30	-1	3,585	-0.03%
2021/07/12	1	72.30	0	0.00	72.70	1	3,359	0.03%
2021/07/09	1	73.50	2	72.60	72.20	-1	3,319	-0.03%
2021/07/08	2	71.70	0	0.00	71.80	2	3,293	0.06%
2021/07/07	4	71.08	4	71.87	71.60	0	3,311	0.00%
2021/07/06	3	67.63	10	68.26	68.90	-7	3,143	-0.22%
2021/07/01	1	65.60	41	67.41	65.70	-40	3,642	-1.10%
2021/06/30	42	68.10	2	67.90	69.00	40	3,678	1.09%
2021/06/29	5	66.90	3	67.50	65.10	2	3,644	0.05%
2021/06/28	0	0.00	1	64.60	64.90	-1	3,595	-0.03%
2021/06/23	0	0.00	2	63.40	64.00	-2	3,697	-0.05%
2021/06/21	7	63.00	4	63.60	62.60	3	3,716	0.08%
2021/06/18	3	65.73	2	66.00	65.30	1	3,751	0.03%
2021/06/17	4	66.85	4	64.03	66.80	0	3,826	0.00%
2021/06/16	5	63.34	6	63.93	63.70	-1	3,748	-0.03%
2021/06/15	5	63.32	9	63.18	63.40	-4	3,738	-0.11%
2021/06/11	0	0.00	3	62.70	61.50	-3	3,713	-0.08%
2021/06/04	0	0.00	1	60.60	60.40	-1	3,827	-0.03%
2021/06/03	1	61.40	2	61.55	61.40	-1	3,851	-0.03%
2021/06/02	1	62.10	0	0.00	61.00	1	3,858	0.03%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	1	61.50	1	61.80	61.40	0	3,872	0.00%
2021/05/26	2	60.30	0	0.00	60.80	2	3,871	0.05%
2021/05/25	4	60.40	11	60.08	61.10	-7	3,874	-0.18%
2021/05/24	4	58.35	0	0.00	58.00	4	3,878	0.10%
2021/05/21	4	59.48	3	59.40	58.70	1	3,914	0.03%
2021/05/20	1	58.50	0	0.00	57.50	1	4,001	0.02%
2021/05/19	1	57.00	1	57.40	58.40	0	4,066	0.00%
2021/05/18	3	53.80	3	54.83	56.70	0	4,058	0.00%
2021/05/17	12	53.49	10	53.79	51.60	2	4,088	0.05%
2021/05/14	7	59.74	6	60.37	57.10	1	4,057	0.02%
2021/05/12	3	59.53	3	59.07	57.50	0	3,990	0.00%
2021/05/11	1	61.40	1	62.40	62.00	0	3,935	0.00%
2021/05/10	2	67.95	0	0.00	67.30	2	3,897	0.05%
2021/05/07	3	69.10	4	69.28	69.00	-1	3,889	-0.03%
2021/05/06	1	65.60	2	66.40	65.90	-1	3,840	-0.03%
2021/05/05	1	66.60	0	0.00	65.60	1	3,817	0.03%
2021/05/04	4	69.08	0	0.00	67.50	4	3,813	0.10%
2021/05/03	6	70.78	0	0.00	68.80	6	3,789	0.16%
2021/04/29	15	73.41	12	74.46	73.20	3	3,743	0.08%
2021/04/28	7	71.86	6	74.30	74.20	1	3,688	0.03%
2021/04/26	0	0.00	1	69.40	69.00	-1	3,456	-0.03%
2021/04/23	1	68.90	0	0.00	68.80	1	3,462	0.03%
2021/04/22	1	71.50	2	72.20	68.50	-1	3,473	-0.03%
2021/04/21	1	72.00	2	72.00	71.80	-1	3,441	-0.03%
2021/04/20	12	72.90	26	72.83	73.20	-14	3,452	-0.41%
2021/04/16	1	70.00	0	0.00	69.70	1	3,654	0.03%
2021/04/15	2	69.90	2	70.20	70.60	0	3,737	0.00%
2021/04/14	22	70.75	18	70.22	69.60	4	3,748	0.11%
2021/04/13	6	72.25	3	72.00	70.60	3	3,731	0.08%
2021/04/12	10	75.84	12	76.35	74.90	-2	3,660	-0.05%
2021/04/09	40	74.48	46	74.73	74.80	-6	3,529	-0.17%
2021/04/08	18	74.12	5	72.66	74.50	13	3,342	0.39%
2021/04/07	1	69.40	4	69.93	70.30	-3	3,081	-0.10%
2021/04/06	1	68.90	21	70.01	69.90	-20	3,078	-0.65%
2021/04/01	2	68.15	3	67.90	68.20	-1	3,004	-0.03%
2021/03/31	3	67.47	8	68.04	67.40	-5	3,007	-0.17%
2021/03/30	2	68.25	7	67.99	68.00	-5	3,170	-0.16%
2021/03/29	2	68.15	1	68.50	68.00	1	3,158	0.03%
2021/03/26	1	66.70	4	66.95	67.10	-3	3,138	-0.10%
2021/03/25	0	0.00	1	66.10	65.80	-1	3,161	-0.03%
2021/03/24	4	67.05	4	67.45	67.10	0	3,182	0.00%
2021/03/23	6	68.00	5	67.50	67.60	1	3,249	0.03%
2021/03/22	27	66.90	7	67.30	68.20	20	3,243	0.62%
2021/03/17	1	66.40	0	0.00	65.90	1	3,615	0.03%
2021/03/16	3	66.60	0	0.00	66.00	3	3,957	0.08%
2021/03/11	2	65.50	2	66.00	65.10	0	4,451	0.00%
2021/03/03	0	0.00	9	66.91	67.10	-9	4,717	-0.19%
2021/03/02	3	66.33	2	67.65	65.50	1	4,733	0.02%
2021/02/26	0	0.00	2	67.15	67.00	-2	4,836	-0.04%
2021/02/25	5	67.92	5	68.50	67.90	0	4,996	0.00%
2021/02/24	3	68.33	2	68.95	67.40	1	5,040	0.02%
2021/02/23	32	68.83	33	69.36	69.00	-1	5,273	-0.02%
2021/02/22	4	68.63	5	69.30	69.00	-1	5,389	-0.02%
2021/02/19	0	0.00	1	66.10	67.00	-1	5,353	-0.02%
2021/02/18	1	64.70	1	64.90	64.80	0	5,343	0.00%
2021/02/17	3	65.50	2	64.70	64.50	1	5,434	0.02%
2021/02/05	1	61.60	0	0.00	61.60	1	5,467	0.02%
2021/01/28	0	0.00	2	62.45	61.80	-2	6,655	-0.03%
2021/01/27	0	0.00	2	62.90	63.10	-2	7,332	-0.03%
2021/01/26	1	64.00	0	0.00	62.80	1	7,666	0.01%
2021/01/25	2	64.50	2	65.00	63.70	0	7,649	0.00%
2021/01/20	2	64.55	0	0.00	62.80	2	7,577	0.03%
2021/01/19	5	66.92	1	66.50	66.20	4	7,534	0.05%
2021/01/18	2	65.70	3	65.63	66.00	-1	7,539	-0.01%
2021/01/15	5	68.28	0	0.00	67.00	5	7,514	0.07%
2021/01/14	2	68.05	2	68.65	69.00	0	7,467	0.00%
2021/01/13	8	68.30	0	0.00	68.30	8	7,433	0.11%
2021/01/12	2	67.95	4	68.35	67.20	-2	7,388	-0.03%
2021/01/11	23	70.17	15	70.46	68.90	8	7,324	0.11%
2021/01/08	4	67.18	11	66.76	67.60	-7	7,102	-0.10%
2021/01/07	4	65.53	3	65.90	65.40	1	6,988	0.01%
2021/01/06	6	65.50	2	67.10	64.90	4	6,963	0.06%
2021/01/05	6	67.07	11	67.40	67.00	-5	6,910	-0.07%
2021/01/04	2	66.15	1	66.60	66.20	1	6,848	0.01%
2020/12/31	5	66.78	2	67.35	66.60	3	6,834	0.04%
2020/12/30	0	0.00	1	67.40	67.30	-1	6,800	-0.01%
2020/12/29	0	0.00	3	67.30	66.70	-3	6,763	-0.04%
2020/12/28	0	0.00	3	65.87	65.80	-3	6,659	-0.05%
2020/12/25	1	65.70	6	66.40	65.80	-5	6,631	-0.08%
2020/12/24	23	67.55	19	68.02	66.10	4	6,638	0.06%
2020/12/23	2	64.30	7	64.34	64.80	-5	6,457	-0.08%
2020/12/22	3	64.77	0	0.00	63.50	3	6,439	0.05%
2020/12/21	5	64.60	5	63.64	64.60	0	6,415	0.00%
2020/12/18	2	65.55	0	0.00	65.00	2	6,365	0.03%
2020/12/17	5	65.90	4	66.03	66.50	1	6,316	0.02%
2020/12/16	2	67.25	4	67.93	67.30	-2	6,240	-0.03%
2020/12/15	9	68.73	2	69.10	66.30	7	6,205	0.11%
2020/12/14	9	71.50	3	71.53	70.70	6	6,088	0.10%
2020/12/11	15	70.09	12	70.56	71.60	3	6,031	0.05%
2020/12/10	18	71.23	29	71.28	70.00	-11	5,796	-0.19%
2020/12/09	22	69.98	16	69.70	70.20	6	5,449	0.11%
2020/12/08	2	65.10	2	65.65	65.50	0	4,990	0.00%
2020/12/07	7	65.67	7	66.56	65.20	0	4,955	0.00%
2020/12/04	3	65.20	1	66.10	66.00	2	4,874	0.04%
2020/12/03	1	65.40	2	65.75	65.30	-1	4,855	-0.02%
2020/12/02	2	64.85	0	0.00	64.80	2	4,781	0.04%
2020/12/01	5	66.20	4	66.43	65.80	1	4,740	0.02%
2020/11/30	0	0.00	7	64.30	64.30	-7	4,559	-0.15%
2020/11/27	0	0.00	21	64.50	64.30	-21	4,527	-0.46%
2020/11/26	0	0.00	1	63.80	64.30	-1	4,548	-0.02%
2020/11/25	2	64.20	2	64.20	63.30	0	4,518	0.00%
2020/11/24	6	66.93	0	0.00	65.00	6	4,402	0.14%
2020/11/23	0	0.00	1	65.70	66.40	-1	4,245	-0.02%
2020/11/20	14	67.51	9	66.87	66.10	5	4,237	0.12%
2020/11/19	0	0.00	4	65.70	66.40	-4	3,957	-0.10%
2020/11/18	0	0.00	1	63.80	64.20	-1	3,780	-0.03%
2020/11/17	3	62.87	0	0.00	62.80	3	3,707	0.08%
2020/11/16	15	64.97	0	0.00	64.10	15	3,670	0.41%
2020/11/13	1	63.80	2	64.20	64.50	-1	3,596	-0.03%
2020/11/12	8	64.59	3	65.33	64.20	5	3,501	0.14%
2020/11/11	31	64.13	20	63.92	63.90	11	3,355	0.33%
2020/11/10	2	61.75	2	61.25	61.90	0	2,916	0.00%
2020/11/09	0	0.00	4	61.05	60.60	-4	2,751	-0.15%
2020/11/06	4	60.30	1	61.20	60.10	3	2,648	0.11%
2020/11/05	6	60.10	6	60.35	61.50	0	2,593	0.00%
2020/11/04	168	59.92	167	60.09	60.90	1	2,456	0.04%	大買/大賣/
2020/11/03	1	58.60	0	0.00	58.70	1	1,875	0.05%
2020/10/29	1	52.40	1	53.00	53.10	0	1,875	0.00%
2020/10/26	0	0.00	1	55.00	55.80	-1	1,880	-0.05%
2020/10/23	1	54.50	0	0.00	55.10	1	1,865	0.05%
2020/10/21	0	0.00	1	54.50	54.70	-1	1,894	-0.05%
2020/10/20	0	0.00	1	55.50	55.30	-1	1,901	-0.05%
2020/10/19	1	55.10	0	0.00	54.70	1	1,894	0.05%
2020/10/16	1	55.10	4	55.15	54.10	-3	1,897	-0.16%
2020/10/15	0	0.00	1	54.10	54.20	-1	1,874	-0.05%
2020/10/14	2	53.95	0	0.00	54.00	2	1,873	0.11%
2020/10/13	1	54.20	0	0.00	53.70	1	1,865	0.05%
2020/09/29	2	52.55	4	53.20	52.10	-2	1,989	-0.10%
2020/09/24	2	52.10	5	52.08	51.70	-3	2,058	-0.15%
2020/09/16	4	55.65	0	0.00	55.30	4	2,061	0.19%
2020/09/14	0	0.00	1	53.90	54.50	-1	2,001	-0.05%
2020/09/11	2	53.20	1	53.80	53.20	1	2,004	0.05%
2020/09/09	2	53.10	2	54.10	54.30	0	2,026	0.00%
2020/09/08	0	0.00	2	54.80	53.70	-2	2,034	-0.10%
2020/09/04	1	52.90	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	54.40	0	0.00	54.40	1	2,077	0.05%
2020/09/01	1	55.30	4	55.80	55.50	-3	2,127	-0.14%
2020/08/27	1	53.80	1	53.60	53.70	0	2,341	0.00%
2020/08/26	1	54.00	1	54.10	54.10	0	2,335	0.00%
2020/08/19	2	55.05	0	0.00	54.40	2	2,296	0.09%
2020/08/18	1	54.70	0	0.00	54.70	1	2,275	0.04%
2020/08/13	0	0.00	1	55.70	54.50	-1	2,282	-0.04%
2020/08/12	1	55.50	0	0.00	55.20	1	2,287	0.04%
2020/08/11	1	55.70	0	0.00	55.80	1	2,272	0.04%
2020/08/05	0	0.00	1	55.90	56.70	-1	2,022	-0.05%
2020/07/31	0	0.00	2	50.80	50.10	-2	1,878	-0.11%
2020/07/30	2	49.85	0	0.00	50.30	2	1,916	0.10%
2020/07/28	1	51.00	1	49.60	49.50	0	2,084	0.00%
2020/07/22	0	0.00	2	52.45	53.10	-2	2,402	-0.08%
2020/07/21	1	51.60	1	52.40	51.60	0	2,443	0.00%
2020/07/17	2	51.65	1	52.40	51.30	1	2,629	0.04%
2020/07/16	1	51.60	2	52.30	52.30	-1	2,682	-0.04%
2020/07/15	1	51.80	0	0.00	51.70	1	2,739	0.04%
2020/07/08	1	56.90	0	0.00	56.80	1	3,152	0.03%
2020/07/06	0	0.00	2	55.85	56.40	-2	3,367	-0.06%
2020/07/03	2	54.50	2	55.30	54.50	0	3,486	0.00%
2020/06/29	2	54.15	0	0.00	53.90	2	3,572	0.06%
2020/06/16	0	0.00	1	55.40	56.00	-1	3,814	-0.03%
2020/06/15	1	54.60	0	0.00	54.50	1	3,866	0.03%
2020/06/12	2	53.95	2	54.80	55.40	0	3,913	0.00%
2020/06/11	1	57.40	0	0.00	56.20	1	3,952	0.03%
2020/06/09	1	59.60	0	0.00	58.50	1	4,054	0.02%
2020/06/08	1	59.00	0	0.00	59.00	1	4,095	0.02%
2020/06/05	0	0.00	1	59.60	58.90	-1	4,081	-0.02%
2020/06/04	7	58.09	6	58.98	58.10	1	4,023	0.02%
2020/06/02	0	0.00	2	55.80	55.80	-2	3,911	-0.05%
2020/06/01	2	55.90	2	55.40	56.10	0	3,922	0.00%
2020/05/28	2	54.60	0	0.00	54.30	2	3,969	0.05%
2020/05/27	0	0.00	2	56.10	55.50	-2	4,009	-0.05%
2020/05/22	1	54.30	0	0.00	54.30	1	4,210	0.02%
2020/05/20	1	56.10	0	0.00	55.80	1	4,278	0.02%
2020/05/19	1	55.00	4	55.35	55.80	-3	4,295	-0.07%
2020/05/15	5	56.90	5	57.00	55.60	0	4,578	0.00%
2020/05/14	2	58.30	3	57.10	56.10	-1	4,569	-0.02%
2020/05/13	0	0.00	3	57.40	58.40	-3	4,561	-0.07%
2020/05/12	4	58.50	1	57.90	57.90	3	4,570	0.07%
2020/05/11	0	0.00	2	58.70	58.20	-2	4,593	-0.04%
2020/05/08	0	0.00	7	58.06	57.50	-7	4,647	-0.15%
2020/05/06	2	58.80	0	0.00	58.40	2	4,650	0.04%
2020/05/05	5	59.60	8	60.10	59.00	-3	4,665	-0.06%
2020/05/04	2	57.90	0	0.00	58.40	2	4,627	0.04%
2020/04/30	4	61.10	5	59.62	59.80	-1	4,720	-0.02%
2020/04/29	1	57.60	0	0.00	58.30	1	4,621	0.02%
2020/04/27	1	57.70	2	57.10	57.50	-1	4,619	-0.02%
2020/04/24	13	56.61	13	56.88	56.50	0	4,558	0.00%
2020/04/23	25	57.16	26	57.41	56.50	-1	4,548	-0.02%
2020/04/22	8	55.96	1	56.10	57.20	7	4,547	0.15%
2020/04/21	6	55.20	5	55.50	54.80	1	4,497	0.02%
2020/04/20	5	55.20	5	55.74	56.90	0	4,586	0.00%
2020/04/17	0	0.00	9	56.47	55.70	-9	4,595	-0.20%
2020/04/16	8	57.73	1	56.90	57.00	7	4,567	0.15%
2020/04/15	3	54.30	6	55.18	56.90	-3	4,479	-0.07%
2020/04/14	1	51.60	12	51.88	51.80	-11	4,516	-0.24%
2020/04/13	5	50.78	7	50.54	50.20	-2	4,737	-0.04%
2020/04/10	17	52.02	16	52.29	51.80	1	4,886	0.02%
2020/04/09	33	51.73	26	52.65	51.60	7	5,264	0.13%
2020/04/08	10	48.90	0	0.00	50.70	10	5,168	0.19%
2020/04/07	11	45.44	12	45.35	46.10	-1	5,205	-0.02%
2020/04/06	1	42.90	0	0.00	43.60	1	5,481	0.02%
2020/03/31	3	41.80	3	41.98	42.00	0	6,199	0.00%
2020/03/30	0	0.00	1	41.60	42.00	-1	6,628	-0.02%
2020/03/27	1	42.20	1	43.30	41.80	0	6,880	0.00%
2020/03/26	3	42.10	3	42.00	42.05	0	6,853	0.00%
2020/03/25	2	42.78	5	42.62	42.00	-3	6,947	-0.04%
2020/03/24	18	40.48	12	40.63	40.35	6	6,946	0.09%
2020/03/20	3	37.20	3	38.50	38.65	0	6,902	0.00%
2020/03/19	0	0.00	5	35.15	35.15	-5	6,846	-0.07%
2020/03/17	8	41.86	7	42.69	41.00	1	6,745	0.01%
2020/03/16	0	0.00	3	44.37	43.80	-3	6,691	-0.04%
2020/03/12	1	52.30	1	52.80	51.30	0	6,626	0.00%
2020/03/10	5	57.70	5	56.66	58.90	0	6,611	0.00%
2020/03/09	6	58.05	6.5	58.27	57.40	-0.5	6,692	-0.01%
2020/03/05	5	60.84	5	60.80	61.20	0	6,938	0.00%
2020/03/04	10	59.85	10	59.59	60.20	0	6,922	0.00%
2020/03/03	1	62.50	1	61.50	61.10	0	6,896	0.00%
2020/03/02	17	61.17	16	61.44	61.50	1	6,899	0.01%
2020/02/27	5	60.68	6	62.38	60.60	-1	6,896	-0.01%
2020/02/26	6	65.10	0	0.00	64.60	6	6,821	0.09%
2020/02/25	6	66.98	8	66.98	66.70	-2	6,763	-0.03%
2020/02/21	0	0.00	3	68.20	66.70	-3	6,655	-0.05%
2020/02/18	10	67.03	17	66.84	68.00	-7	6,440	-0.11%
2020/02/14	4	65.10	3	65.60	65.20	1	6,305	0.02%
2020/02/13	4	65.30	8	65.65	64.40	-4	6,280	-0.06%
2020/02/12	5	65.24	0	0.00	65.50	5	6,278	0.08%
2020/02/11	6	65.90	3	65.47	65.20	3	6,244	0.05%
2020/02/10	2	62.80	2	63.05	64.00	0	6,183	0.00%
2020/02/07	8	64.33	9	64.86	63.60	-1	6,187	-0.02%
2020/02/06	15	65.17	12	65.61	64.50	3	6,158	0.05%
2020/02/05	15	64.28	12	65.00	64.00	3	6,112	0.05%
2020/02/04	28	63.88	24	64.53	65.20	4	6,057	0.07%
2020/02/03	7	59.64	9	60.11	60.50	-2	5,954	-0.03%
2020/01/31	4	61.58	2	62.40	61.30	2	5,894	0.03%
2020/01/30	1	64.00	1	64.40	62.40	0	5,865	0.00%
2020/01/17	5	70.68	5	71.24	69.70	0	5,830	0.00%
2020/01/16	5	70.22	3	70.80	70.20	2	5,867	0.03%
2020/01/15	4	70.00	2	69.40	69.40	2	5,798	0.03%
2020/01/14	7	70.31	7	70.44	70.50	0	5,765	0.00%
2020/01/13	10	68.30	10	67.12	68.30	0	5,727	0.00%
2020/01/10	0	0.00	1	68.80	68.30	-1	5,671	-0.02%
2020/01/09	1	69.00	1	69.80	68.70	0	5,628	0.00%
2020/01/08	10	68.20	8	67.96	68.90	2	5,564	0.04%
2020/01/07	8	68.90	9	70.22	67.00	-1	5,492	-0.02%
2020/01/06	8	72.46	7	72.74	72.50	1	5,285	0.02%
2020/01/03	9	74.47	11	73.43	72.00	-2	5,151	-0.04%
2020/01/02	18	70.82	18	71.09	70.60	0	4,706	0.00%
2019/12/31	8	72.23	74	72.34	71.10	-66	4,680	-1.41%
2019/12/30	6	72.10	6	71.55	72.10	0	4,579	0.00%
2019/12/27	16	68.89	23	69.08	69.70	-7	4,286	-0.16%
2019/12/26	27	67.99	24	68.53	66.90	3	4,099	0.07%
2019/12/25	13	65.75	12	65.77	67.60	1	4,031	0.02%
2019/12/24	14	62.39	15	62.61	62.60	-1	3,940	-0.03%
2019/12/23	1	60.40	4	60.20	60.50	-3	3,961	-0.08%
2019/12/20	8	61.40	3	61.77	60.70	5	3,944	0.13%
2019/12/19	7	60.23	2	60.65	60.40	5	3,818	0.13%
2019/12/17	0	0.00	1	59.30	59.10	-1	3,754	-0.03%
2019/12/16	20	59.40	20	59.65	59.50	0	3,745	0.00%
2019/12/11	10	59.60	0	0.00	59.40	10	3,745	0.27%
2019/12/06	15	60.40	7	60.36	60.40	8	3,669	0.22%
2019/12/04	10	61.30	11	61.05	60.00	-1	3,623	-0.03%
2019/12/03	10	60.33	11	60.44	60.50	-1	3,554	-0.03%
2019/12/02	1	57.00	1	57.50	57.10	0	3,278	0.00%
2019/11/27	0	0.00	1	57.30	58.10	-1	3,546	-0.03%
2019/11/26	4	57.18	4	57.43	57.20	0	3,513	0.00%
2019/11/21	0	0.00	30	54.50	54.70	-30	3,549	-0.85%
2019/11/20	0	0.00	1	55.60	55.40	-1	3,538	-0.03%
2019/11/15	10	56.50	0	0.00	56.80	10	3,554	0.28%
2019/11/14	1	56.70	0	0.00	56.60	1	3,565	0.03%
2019/11/13	4	57.83	4	58.08	57.20	0	3,560	0.00%
2019/11/12	1	55.40	0	0.00	55.90	1	3,506	0.03%
2019/11/11	1	55.00	0	0.00	54.70	1	3,513	0.03%
2019/11/08	15	57.50	0	0.00	57.30	15	3,494	0.43%
2019/11/07	1	58.00	0	0.00	57.50	1	3,502	0.03%
2019/11/06	6	58.58	1	59.40	58.80	5	3,506	0.14%
2019/11/05	10	58.70	0	0.00	58.70	10	3,522	0.28%
2019/11/01	6	58.68	5	58.80	58.70	1	3,585	0.03%
2019/10/31	5	60.46	0	0.00	59.90	5	3,564	0.14%
2019/10/30	1	60.60	0	0.00	60.20	1	3,557	0.03%
2019/10/29	10	61.20	27	61.11	59.80	-17	3,573	-0.48%
2019/10/25	1	61.30	0	0.00	61.30	1	3,693	0.03%
2019/10/24	23	61.91	25	62.38	62.00	-2	3,672	-0.05%
2019/10/22	1	60.90	0	0.00	60.70	1	3,608	0.03%
2019/10/21	18	61.42	16	61.79	61.50	2	3,595	0.06%
2019/10/18	0.1	59.80	0	0.00	59.70	0.1	3,504	0.00%
2019/10/17	5	59.50	0	0.00	59.90	5	3,499	0.14%
2019/10/16	0	0.00	2	59.60	59.40	-2	3,496	-0.06%
2019/10/15	35	61.96	26	62.00	61.20	9	3,445	0.26%
2019/10/14	8	61.16	6	61.47	60.90	2	3,342	0.06%
2019/10/09	2	60.00	1	59.80	60.80	1	3,319	0.03%
2019/10/08	2	60.95	0	0.00	59.80	2	3,280	0.06%
2019/10/07	6	61.02	11	61.15	60.50	-5	3,234	-0.15%
2019/10/04	17	60.74	7	61.03	60.40	10	3,199	0.31%
2019/10/03	7	59.86	5	60.00	60.30	2	3,164	0.06%
2019/10/02	69	60.82	69	61.12	60.80	0	3,158	0.00%
2019/10/01	86	62.03	82	61.76	61.70	4	3,055	0.13%
2019/09/27	81	58.30	130	58.61	59.70	-49	2,837	-1.73%	大賣/
2019/09/26	24	57.03	64	57.39	56.80	-40	2,554	-1.57%
2019/09/25	0	0.00	1	54.10	53.90	-1	2,294	-0.04%
2019/09/19	5	54.60	3	54.50	54.30	2	2,388	0.08%
2019/09/17	2	55.50	2	55.30	54.80	0	2,495	0.00%
2019/09/12	0	0.00	2	54.60	54.40	-2	2,709	-0.07%
2019/09/11	1	54.00	0	0.00	54.30	1	2,733	0.04%
2019/09/10	3	53.50	3	53.63	53.50	0	2,749	0.00%
2019/09/06	13	54.93	3	54.63	54.40	10	2,813	0.36%
2019/09/05	43	56.05	2	56.40	55.40	41	2,799	1.46%
2019/09/04	12	55.05	1	55.10	55.00	11	2,758	0.40%
2019/09/03	21	54.80	10	55.25	54.90	11	2,772	0.40%
2019/09/02	3	55.87	3	55.83	55.70	0	2,768	0.00%
2019/08/30	6	54.75	5	55.30	55.50	1	2,728	0.04%
2019/08/29	1	50.70	0	0.00	50.80	1	2,588	0.04%
2019/08/28	3	51.10	3	51.43	51.00	0	2,681	0.00%
2019/08/22	0	0.00	1	53.40	53.40	-1	2,760	-0.04%
2019/08/21	0	0.00	1	54.60	54.40	-1	2,823	-0.04%
2019/08/20	1	54.30	1	55.20	54.10	0	2,937	0.00%
2019/08/19	2	54.05	0	0.00	54.90	2	2,962	0.07%
2019/08/13	6	54.12	7	54.49	54.10	-1	3,330	-0.03%
2019/08/12	0	0.00	1	54.30	55.30	-1	3,338	-0.03%
2019/08/08	2	54.80	0	0.00	54.80	2	3,355	0.06%
2019/08/06	0	0.00	1	55.80	56.70	-1	3,379	-0.03%
2019/08/05	11	60.62	4	60.63	58.70	7	3,380	0.21%
2019/08/02	2	61.90	2	61.80	61.50	0	3,378	0.00%
2019/08/01	2	63.00	1	63.40	63.00	1	3,399	0.03%
2019/07/31	3	62.80	1	63.20	62.80	2	3,433	0.06%
2019/07/30	45	64.20	32	64.41	63.30	13	3,413	0.38%
2019/07/26	0	0.00	8	62.03	62.00	-8	3,304	-0.24%
2019/07/24	2	61.70	0	0.00	61.70	2	3,357	0.06%
2019/07/22	3	60.20	8	60.99	60.20	-5	3,426	-0.15%
2019/07/19	5	61.30	0	0.00	61.20	5	3,447	0.15%
2019/07/18	0	0.00	2	62.05	61.00	-2	3,461	-0.06%
2019/07/12	2	63.30	15	63.47	63.60	-13	3,669	-0.35%
2019/07/11	1	63.30	4	63.88	63.30	-3	3,844	-0.08%
2019/07/10	3	63.77	3	63.53	63.70	0	3,869	0.00%
2019/07/09	1	67.20	0	0.00	67.10	1	3,870	0.03%
2019/07/04	3	70.13	3	69.47	70.10	0	4,133	0.00%
2019/07/03	12	68.38	9	68.38	68.10	3	4,279	0.07%
2019/07/02	3	68.03	2	68.15	67.70	1	4,259	0.02%
2019/06/27	1	67.00	13	66.70	66.60	-12	4,358	-0.28%
2019/06/26	13	66.77	0	0.00	66.60	13	4,468	0.29%
2019/06/25	0	0.00	1	66.80	66.30	-1	4,476	-0.02%
2019/06/24	15	67.17	152	67.44	67.60	-137	4,471	-3.06%	大賣/鉅額交易
2019/06/21	0	0.00	3	66.33	66.00	-3	4,425	-0.07%
2019/06/20	26	66.44	17	66.89	66.50	9	4,435	0.20%
2019/06/19	10	64.30	10	64.30	64.50	0	4,492	0.00%
2019/06/18	12	64.61	0	0.00	63.60	12	4,496	0.27%
2019/06/17	32	64.10	31	64.85	64.90	1	4,512	0.02%
2019/06/14	24	63.63	11	63.01	63.50	13	4,501	0.29%
2019/06/13	1	62.50	0	0.00	62.40	1	4,489	0.02%
2019/06/12	16	63.31	5	63.30	62.90	11	4,576	0.24%
2019/06/11	0	0.00	1	63.20	63.40	-1	4,600	-0.02%
2019/06/10	15	62.90	0	0.00	62.90	15	4,604	0.33%
2019/06/06	2	62.65	1	61.70	61.80	1	4,652	0.02%
2019/06/05	53	65.62	5	65.44	64.10	48	4,644	1.03%
2019/06/04	40	65.24	37	65.59	65.10	3	4,667	0.06%
2019/06/03	20	64.10	40	64.50	64.40	-20	4,618	-0.43%
2019/05/31	45	64.09	5	64.40	63.80	40	4,631	0.86%
2019/05/29	23	62.08	23	62.23	63.50	0	4,663	0.00%
2019/05/28	6	63.77	1	62.60	62.70	5	4,810	0.10%
2019/05/27	36	65.84	44	66.36	65.20	-8	4,898	-0.16%
2019/05/23	52	64.77	54	65.23	64.10	-2	5,218	-0.04%
2019/05/22	24	66.53	15	67.30	65.90	9	5,268	0.17%
2019/05/21	30	64.52	14	64.65	66.00	16	5,385	0.30%
2019/05/17	0	0.00	2	61.60	61.60	-2	5,665	-0.04%
2019/05/16	1	62.70	1	62.70	61.40	0	5,849	0.00%
2019/05/15	4	62.13	4	62.65	63.50	0	6,244	0.00%
2019/05/10	3	64.17	1	62.80	62.70	2	6,989	0.03%
2019/05/09	11	64.10	11	64.22	63.60	0	6,969	0.00%
2019/05/08	3	66.07	10	66.10	66.20	-7	6,954	-0.10%
2019/05/06	3	68.80	0	0.00	68.20	3	7,101	0.04%
2019/05/03	1	70.90	1	71.00	71.00	0	7,100	0.00%
2019/04/29	18	71.79	16	72.36	69.00	2	7,263	0.03%
2019/04/26	2	72.10	2	72.40	72.20	0	7,232	0.00%
2019/04/25	0	0.00	5	71.90	72.90	-5	7,294	-0.07%
2019/04/23	1	73.60	0	0.00	73.60	1	7,418	0.01%
2019/04/18	1	77.00	0	0.00	75.60	1	7,724	0.01%
2019/04/17	33	78.02	34	78.23	76.80	-1	7,822	-0.01%
2019/04/16	1	75.40	0	0.00	75.70	1	7,674	0.01%
2019/04/12	1	76.50	1	75.50	75.00	0	7,733	0.00%
2019/04/11	20	77.79	21	78.38	76.60	-1	7,723	-0.01%
2019/04/10	14	77.34	4	78.00	76.80	10	7,584	0.13%
2019/04/09	13	75.68	23	76.91	76.60	-10	7,474	-0.13%
2019/04/08	5	74.16	10	74.82	73.60	-5	7,278	-0.07%
2019/04/03	3	73.90	7	74.46	74.40	-4	7,305	-0.05%
2019/04/02	4	73.10	3	73.10	72.60	1	7,269	0.01%
2019/04/01	17	74.11	12	73.34	73.20	5	7,294	0.07%
2019/03/29	15	74.51	6	74.53	74.00	9	7,264	0.12%
2019/03/28	1	72.90	11	73.29	73.10	-10	7,276	-0.14%
2019/03/27	20	72.98	12	73.08	73.40	8	7,382	0.11%
2019/03/26	1	72.40	1	73.10	72.30	0	7,429	0.00%
2019/03/25	4	72.68	1	72.90	72.00	3	7,489	0.04%
2019/03/22	17	75.26	25	75.14	74.70	-8	7,512	-0.11%
2019/03/21	11	72.30	11	72.79	72.80	0	7,397	0.00%
2019/03/20	1	72.20	0	0.00	72.30	1	7,516	0.01%
2019/03/19	2	71.50	0	0.00	71.30	2	7,632	0.03%
2019/03/18	2	71.70	0	0.00	71.90	2	7,771	0.03%
2019/03/15	3	71.63	3	72.20	71.60	0	7,938	0.00%
2019/03/14	0	0.00	1	71.70	71.00	-1	8,057	-0.01%
2019/03/13	3	71.60	3	71.70	71.90	0	8,353	0.00%
2019/03/12	7	71.84	6	71.95	71.70	1	8,516	0.01%
2019/03/11	4	69.83	6	70.60	71.50	-2	8,893	-0.02%
2019/03/08	4	69.00	4	69.43	69.60	0	8,968	0.00%
2019/03/07	5	70.76	5	69.82	70.50	0	9,192	0.00%
2019/03/06	2	73.05	2	73.50	72.40	0	9,738	0.00%
2019/03/05	1	72.50	0	0.00	72.20	1	10,232	0.01%
2019/03/04	1	72.10	1	72.50	73.60	0	10,311	0.00%
2019/02/27	7	72.04	6	72.30	71.80	1	10,333	0.01%
2019/02/26	17	76.77	4	77.00	76.30	13	10,247	0.13%
2019/02/22	12	79.20	9	79.12	77.10	3	10,600	0.03%
2019/02/21	14	76.86	23	76.86	78.10	-9	10,469	-0.09%
2019/02/20	15	77.45	17	78.15	76.70	-2	10,503	-0.02%
2019/02/19	2	76.95	79	76.55	76.10	-77	10,694	-0.72%
2019/02/18	22	76.84	38	76.35	76.60	-16	10,690	-0.15%
2019/02/15	92	74.16	81	74.16	73.60	11	10,588	0.10%
2019/02/14	65	76.84	59	77.11	76.40	6	10,592	0.06%
2019/02/13	13	74.40	16	73.92	75.90	-3	10,412	-0.03%
2019/02/12	13	66.04	18	67.33	69.00	-5	10,240	-0.05%
2019/02/11	10	62.61	0	0.00	62.80	10	10,454	0.10%
2019/01/28	5	64.10	0	0.00	62.80	5	11,318	0.04%
2019/01/25	22	62.92	4	63.90	63.30	18	11,926	0.15%
2019/01/23	18	62.20	18	62.50	62.50	0	12,250	0.00%
2019/01/21	12	64.42	10	64.70	63.70	2	12,520	0.02%
2019/01/18	20	61.80	20	61.85	62.20	0	12,571	0.00%
2019/01/17	20	62.53	0	0.00	61.20	20	12,676	0.16%
2019/01/16	10	62.20	11	62.25	61.80	-1	12,751	-0.01%
2019/01/15	26	62.00	26	62.30	61.90	0	12,833	0.00%
2019/01/11	53	62.25	41	62.60	61.00	12	13,041	0.09%
2019/01/10	30	60.19	20	60.50	60.60	10	12,973	0.08%
2019/01/09	30	59.80	30	59.57	61.90	0	13,042	0.00%
2019/01/04	15	55.20	15	54.88	54.90	0	13,604	0.00%
2019/01/02	0	0.00	13	59.40	59.00	-13	13,958	-0.09%
2018/12/28	0	0.00	3	59.90	59.90	-3	14,233	-0.02%
2018/12/27	24	61.35	8	60.73	60.50	16	14,413	0.11%
2018/12/25	0	0.00	5	60.12	60.10	-5	14,485	-0.03%
2018/12/24	3	61.90	0	0.00	62.10	3	14,527	0.02%
2018/12/22	3	62.00	3	61.80	61.30	0	14,512	0.00%
2018/12/21	25	60.25	24	59.99	63.00	1	14,582	0.01%
2018/12/20	35	61.78	35	62.28	60.00	0	14,517	0.00%
2018/12/19	10	64.70	10	65.46	63.60	0	14,507	0.00%
2018/12/18	4	63.83	4	64.08	63.90	0	14,503	0.00%
2018/12/17	6	66.00	5	65.46	65.60	1	14,519	0.01%
2018/12/14	3	64.60	3	64.47	65.50	0	14,576	0.00%
2018/12/13	2	67.90	6	67.28	67.10	-4	14,561	-0.03%
2018/12/12	94	68.66	96	68.66	68.80	-2	14,521	-0.01%
2018/12/11	77	67.70	71	67.95	66.70	6	14,434	0.04%
2018/12/10	30	66.33	39	65.85	67.20	-9	14,491	-0.06%
2018/12/07	86	69.04	77	69.09	69.70	9	14,415	0.06%
2018/12/06	55	69.30	115	68.38	67.30	-60	14,448	-0.42%	大賣/
2018/12/05	18	73.08	8	73.41	73.00	10	14,263	0.07%
2018/12/04	95	77.10	85	76.92	75.50	10	14,275	0.07%
2018/12/03	14	74.17	3	75.00	76.40	11	14,102	0.08%
2018/11/30	73	69.43	73	69.32	69.50	0	14,155	0.00%
2018/11/29	167	67.78	163	68.21	68.10	4	14,093	0.03%	大買/大賣/
2018/11/28	60	62.43	72	62.97	65.30	-12	13,716	-0.09%
2018/11/27	35	58.77	17	59.15	59.40	18	13,348	0.13%
2018/11/26	3	58.77	22	58.25	58.60	-19	13,347	-0.14%
2018/11/23	82	57.85	83	57.92	57.80	-1	13,458	-0.01%
2018/11/22	66	59.52	67	60.41	57.00	-1	13,528	-0.01%
2018/11/21	90	58.54	80	58.83	59.40	10	13,579	0.07%
2018/11/20	16	57.70	36	58.13	57.30	-20	13,537	-0.15%
2018/11/19	100	57.20	98	57.24	57.10	2	13,560	0.01%
2018/11/16	88	57.84	71	56.97	56.40	17	13,824	0.12%
2018/11/15	20	54.50	20	54.74	55.00	0	13,509	0.00%
2018/11/14	154	55.00	134	55.33	54.00	20	13,510	0.15%	大買/大賣/
2018/11/13	8	54.49	8	54.43	55.10	0	13,492	0.00%
2018/11/12	46	55.42	44	55.47	55.60	2	13,591	0.01%
2018/11/09	86	57.11	88	57.04	57.70	-2	13,746	-0.01%
2018/11/08	43	59.15	48	58.71	56.20	-5	13,654	-0.04%
2018/11/07	63	56.37	51	55.45	58.80	12	13,455	0.09%
2018/11/06	40	56.13	37	55.84	53.50	3	13,424	0.02%
2018/11/05	40	57.15	42	57.32	58.00	-2	13,464	-0.01%
2018/11/02	122	57.33	121	57.70	56.40	1	13,495	0.01%	大買/大賣/
2018/11/01	11	52.17	25	52.48	54.60	-14	13,223	-0.11%
2018/10/31	11	48.31	12	48.32	49.65	-1	13,172	-0.01%
2018/10/30	12	44.85	13	46.50	45.15	-1	13,202	-0.01%
2018/10/29	80	49.03	64	49.19	48.30	16	13,405	0.12%
2018/10/26	45	49.41	55	49.16	49.05	-10	13,523	-0.07%
2018/10/25	17	47.95	8	48.94	47.80	9	13,503	0.07%
2018/10/24	37	54.49	34	54.59	53.00	3	13,826	0.02%
2018/10/23	21	56.97	23	57.44	54.70	-2	13,862	-0.01%
2018/10/22	18	57.61	18	58.22	58.40	0	13,929	0.00%
2018/10/19	21	55.39	21	55.57	57.90	0	14,209	0.00%
2018/10/18	12	57.87	15	58.06	58.00	-3	14,162	-0.02%
2018/10/17	12	58.88	14	58.71	56.90	-2	14,390	-0.01%
2018/10/16	16	57.98	16	57.89	57.80	0	14,596	0.00%
2018/10/15	38	57.72	43	57.80	57.80	-5	14,590	-0.03%
2018/10/12	2	54.15	1	54.00	54.90	1	14,413	0.01%
2018/10/11	20	50.84	11	51.18	49.95	9	14,518	0.06%
2018/10/09	97	55.48	94	55.58	55.50	3	14,567	0.02%
2018/10/08	37	59.55	38	59.33	56.10	-1	14,440	-0.01%
2018/10/05	7	65.51	4	66.60	61.90	3	14,459	0.02%
2018/10/04	43	69.79	33	69.66	68.70	10	14,508	0.07%
2018/10/03	13	75.66	14	72.24	70.00	-1	14,560	-0.01%
2018/10/02	48	77.69	43	78.00	75.80	5	14,654	0.03%
2018/10/01	5.1	76.00	5	76.40	76.30	0.1	14,752	0.00%
2018/09/28	11	78.02	15	76.87	76.50	-4	15,013	-0.03%
2018/09/27	4	79.15	9	79.63	77.70	-5	15,134	-0.03%
2018/09/26	15	80.61	6	80.25	80.30	9	15,307	0.06%
2018/09/25	5	79.70	0	0.00	79.60	5	15,622	0.03%
2018/09/21	12	78.98	12	79.02	79.90	0	15,790	0.00%
2018/09/20	21	78.34	25	78.45	77.40	-4	15,855	-0.03%
2018/09/19	17	80.81	17	80.26	78.00	0	15,957	0.00%
2018/09/18	3.2	80.22	4	80.43	80.30	-0.8	15,856	-0.01%
2018/09/17	6	83.85	7	84.31	83.60	-1	15,751	-0.01%
2018/09/14	18.2	83.70	14	84.32	84.40	4.2	15,694	0.03%
2018/09/13	7	82.31	6	83.32	80.50	1	15,481	0.01%
2018/09/12	10	81.49	10	82.33	81.80	0	15,370	0.00%
2018/09/11	8	88.61	7	88.53	86.60	1	15,159	0.01%
2018/09/10	6	88.82	6	88.98	88.40	0	15,010	0.00%
2018/09/07	26	90.12	22	89.65	88.60	4	14,819	0.03%
2018/09/06	19	92.75	20	93.15	91.00	-1	14,583	-0.01%
2018/09/05	17	95.04	18	94.91	93.50	-1	14,461	-0.01%
2018/09/04	19	92.59	19	91.99	93.50	0	14,730	0.00%
2018/09/03	6	88.90	8	91.09	90.80	-2	14,981	-0.01%
2018/08/31	5	97.58	9	97.49	97.50	-4	15,276	-0.03%
2018/08/30	21	98.53	21	98.32	98.80	0	15,272	0.00%
2018/08/29	16	97.26	17	97.44	97.20	-1	15,241	-0.01%
2018/08/28	34	97.04	30	97.22	96.00	4	15,145	0.03%
2018/08/27	24	92.36	24	93.37	95.80	0	14,889	0.00%
2018/08/24	12	87.49	12	87.67	87.10	0	14,728	0.00%
2018/08/23	19	86.81	18	87.67	85.00	1	14,686	0.01%
2018/08/22	7	92.61	7	92.71	91.80	0	14,458	0.00%
2018/08/21	15	95.20	16	94.88	94.50	-1	14,496	-0.01%
2018/08/20	12	93.58	10	94.05	96.00	2	14,706	0.01%
2018/08/17	18	97.18	21	96.98	93.20	-3	14,600	-0.02%
2018/08/16	25	98.03	22	98.57	96.50	3	14,343	0.02%
2018/08/15	8	94.75	10	95.07	93.70	-2	14,006	-0.01%
2018/08/14	19	96.49	17	96.63	99.10	2	13,826	0.01%
2018/08/13	8	94.78	4	96.35	91.40	4	13,564	0.03%
2018/08/10	0	0.00	1	105.00	101.50	-1	13,345	-0.01%
2018/08/09	3	112.33	1	111.50	111.00	2	13,078	0.02%
2018/08/08	3	113.33	4	115.88	111.00	-1	12,792	-0.01%
2018/08/07	3	113.50	2	110.00	116.50	1	12,515	0.01%
2018/08/03	3	104.83	4	105.88	108.50	-1	12,942	-0.01%
2018/08/02	2	104.25	0	0.00	104.50	2	13,054	0.02%
2018/08/01	8	114.00	7	113.29	112.00	1	13,076	0.01%
2018/07/31	4	111.00	4	112.63	113.50	0	13,251	0.00%
2018/07/30	2	120.00	1	114.50	112.50	1	13,021	0.01%
2018/07/27	4	125.50	4	125.25	125.00	0	13,037	0.00%
2018/07/26	4	122.63	4	122.63	125.00	0	12,983	0.00%
2018/07/25	0	0.00	1	114.50	116.00	-1	12,712	-0.01%
2018/07/24	2	115.50	4	112.75	114.50	-2	12,613	-0.02%
2018/07/23	3	108.67	3	108.33	112.00	0	12,326	0.00%
2018/07/20	6	107.83	6	114.00	102.00	0	11,957	0.00%
2018/07/19	1	115.00	0	0.00	113.00	1	11,726	0.01%
2018/07/18	1	114.50	0	0.00	114.50	1	11,576	0.01%
2018/07/17	2	123.00	2	126.00	126.00	0	11,432	0.00%
2018/07/13	2	142.50	1	140.50	137.00	1	11,314	0.01%
2018/07/12	3	135.17	5	135.20	141.50	-2	11,102	-0.02%
2018/07/11	8	130.44	2	131.25	129.00	6	11,253	0.05%
2018/07/10	3	132.83	3	132.67	137.00	0	11,309	0.00%
2018/07/09	4	130.38	4	129.88	127.00	0	11,156	0.00%
2018/07/06	2	127.50	2	130.00	124.00	0	11,024	0.00%
2018/07/05	3	131.50	2	131.25	127.00	1	10,757	0.01%
2018/07/04	2	133.25	4	134.50	135.50	-2	10,634	-0.02%
2018/07/03	3	139.33	2	139.00	135.00	1	10,392	0.01%
2018/07/02	3	128.33	2	126.75	130.00	1	9,974	0.01%
2018/06/29	5	118.80	7	119.07	118.50	-2	9,761	-0.02%
2018/06/28	2	119.75	10	118.35	113.50	-8	9,638	-0.08%
2018/06/27	3	113.50	0	0.00	113.50	3	9,556	0.03%
2018/06/26	7	108.50	1	103.50	108.50	6	9,576	0.06%
2018/06/20	1	104.00	0	0.00	98.00	1	10,072	0.01%
2018/06/13	3	106.00	3	115.00	106.00	0	10,469	0.00%
2018/06/12	3	122.67	6	120.42	117.50	-3	10,462	-0.03%
2018/06/11	6	117.08	7	115.07	121.50	-1	10,078	-0.01%
2018/06/08	10	107.55	8	107.69	110.50	2	9,620	0.02%
2018/06/07	1	97.30	2	98.25	100.50	-1	9,151	-0.01%
2018/06/06	2	88.60	4	89.08	91.40	-2	9,048	-0.02%
2018/06/05	2	83.65	1	82.40	83.10	1	8,885	0.01%
2018/06/01	1	80.90	1	81.30	81.60	0	8,678	0.00%
2018/05/31	1	84.50	1	85.30	80.50	0	8,610	0.00%
2018/05/30	9	83.73	10	84.28	82.90	-1	8,463	-0.01%
2018/05/29	10	88.80	13	88.61	87.50	-3	8,294	-0.04%
2018/05/28	17	88.11	10	88.31	88.30	7	8,104	0.09%
2018/05/25	1	83.20	6	80.67	83.20	-5	7,759	-0.06%
2018/05/24	1	77.00	0	0.00	77.80	1	7,697	0.01%
2018/05/22	0	0.00	4	82.48	81.00	-4	7,632	-0.05%
2018/05/21	2	77.15	1	77.00	79.20	1	7,568	0.01%
2018/05/18	1	71.90	1	72.10	72.00	0	7,525	0.00%
2018/05/17	3	71.60	0	0.00	71.60	3	7,472	0.04%
2018/05/16	3	79.50	0	0.00	79.50	3	7,454	0.04%
2018/05/15	3	83.67	3	85.10	83.00	0	7,414	0.00%
2018/05/14	4	83.60	9	81.82	82.50	-5	7,340	-0.07%
2018/05/11	32	82.04	32	82.26	78.10	0	7,240	0.00%
2018/05/10	21	80.21	17	79.89	81.90	4	6,556	0.06%
2018/05/09	20	71.67	17	71.76	74.50	3	6,089	0.05%
2018/05/08	13	66.75	12	67.02	67.80	1	5,792	0.02%
2018/05/07	4	62.88	3	63.00	64.90	1	5,424	0.02%
2018/05/04	4	59.98	5	59.70	59.00	-1	5,194	-0.02%
2018/05/03	28	56.72	28	56.98	58.30	0	5,012	0.00%
2018/05/02	20	56.82	23	57.33	58.10	-3	4,902	-0.06%
2018/04/30	6	52.90	7	53.37	53.10	-1	4,896	-0.02%
2018/04/27	3	52.33	3	52.80	55.60	0	4,914	0.00%
2018/04/26	2	52.65	2	53.60	51.00	0	4,957	0.00%
2018/04/25	7	52.51	6	52.82	52.40	1	4,934	0.02%
2018/04/24	5	54.08	5	54.28	53.80	0	4,885	0.00%
2018/04/23	17	58.44	21	58.85	58.00	-4	4,803	-0.08%
2018/04/20	9	57.78	8	57.45	57.10	1	4,745	0.02%
2018/04/19	27	59.41	34	60.22	58.60	-7	4,687	-0.15%
2018/04/18	9	57.09	33	57.38	57.80	-24	4,472	-0.54%
2018/04/17	46	58.52	21	58.41	56.70	25	4,396	0.57%
2018/04/16	27	55.77	34	56.15	58.00	-7	4,006	-0.17%
2018/04/13	7	53.67	5	53.52	52.80	2	3,838	0.05%
2018/04/12	10	53.87	10	53.88	52.80	0	3,967	0.00%
2018/04/11	8	54.40	5	53.60	52.50	3	4,005	0.07%
2018/04/10	18	54.09	14	54.44	53.40	4	4,108	0.10%
2018/04/03	1	51.40	3	50.80	52.00	-2	4,158	-0.05%
2018/04/02	1	51.60	2	51.60	51.20	-1	4,176	-0.02%
2018/03/31	2	51.60	4	51.18	51.00	-2	4,171	-0.05%
2018/03/30	12	53.68	9	53.69	51.60	3	4,201	0.07%
2018/03/29	4	53.28	4	53.38	52.80	0	4,121	0.00%
2018/03/28	3	53.60	2	54.20	52.80	1	4,244	0.02%
2018/03/27	9	52.06	10	52.56	54.70	-1	4,394	-0.02%
2018/03/26	5	50.44	5	50.96	50.00	0	4,284	0.00%
2018/03/23	20	50.71	19	50.89	50.40	1	4,280	0.02%
2018/03/22	3	50.30	3	50.63	51.00	0	4,205	0.00%
2018/03/21	1	48.10	0	0.00	48.10	1	4,166	0.02%
2018/03/20	5	46.85	5	47.15	45.05	0	4,033	0.00%
2018/03/16	3	45.30	5	44.75	44.30	-2	3,940	-0.05%
2018/03/09	5	42.68	0	0.00	42.50	5	3,900	0.13%
2018/03/02	0	0.00	1	43.65	43.65	-1	4,049	-0.02%
2018/02/23	0	0.00	1.3	43.00	43.15	-1.3	4,519	-0.03%
2018/02/22	0	0.00	11.2	43.62	43.85	-11.2	4,563	-0.24%
2018/02/09	4	40.40	0	0.00	40.50	4	4,606	0.09%
2018/02/08	5	41.85	0	0.00	41.60	5	4,675	0.11%
2018/01/30	0	0.00	19	44.10	43.90	-19	4,491	-0.42%
2018/01/26	5	43.50	0	0.00	43.30	5	4,482	0.11%
2018/01/25	0	0.00	5	46.25	44.30	-5	4,479	-0.11%
2018/01/24	0	0.00	13	45.40	45.75	-13	4,462	-0.29%
2018/01/22	0	0.00	5	45.90	45.95	-5	4,281	-0.12%
2018/01/18	1	41.85	1	41.65	41.60	0	4,152	0.00%
2018/01/15	0	0.00	1	41.30	41.35	-1	4,170	-0.02%
2018/01/11	1	43.80	0	0.00	42.50	1	4,154	0.02%
2018/01/10	0	0.00	3	43.52	42.95	-3	4,151	-0.07%
2018/01/09	5	42.00	0	0.00	43.80	5	4,210	0.12%
2018/01/08	5	44.44	16	44.49	44.70	-11	4,152	-0.26%
2018/01/05	0	0.00	10	41.85	43.40	-10	4,013	-0.25%
2018/01/04	2	41.20	12	41.59	41.55	-10	3,936	-0.25%
2018/01/03	7	40.83	2	40.20	40.85	5	3,841	0.13%
2018/01/02	5	38.40	0	0.00	38.65	5	3,734	0.13%