信昌電 (6173)-凱基-敦北券商分點個股進出

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
49.20
漲跌
▲0.90
漲幅
+1.86%
成交量
3,218張
產業
上櫃電子零組件類股
518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

信昌電 (6173)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/05/31	1	49.60	1	50.00	49.20	0	892	0.00%
2024/05/28	0	0.00	1	49.20	49.00	-1	848	-0.12%
2024/05/07	0	0.00	6	47.65	47.80	-6	795	-0.75%
2024/04/24	2	43.70	0	0.00	43.65	2	604	0.33%
2024/04/18	2	43.95	0	0.00	43.85	2	645	0.31%
2024/04/02	1	47.15	1	47.35	47.30	0	628	0.00%
2024/03/25	2	45.50	0	0.00	45.50	2	549	0.36%
2024/03/07	0.2	45.50	0	0.00	45.40	0.2	765	0.03%
2024/01/24	1	47.75	2	47.90	47.10	-1	1,626	-0.06%
2024/01/18	1	46.80	0	0.00	47.60	1	1,585	0.06%
2024/01/04	0.2	47.30	0	0.00	46.90	0.2	1,513	0.01%
2024/01/03	0.1	47.90	0	0.00	47.60	0.1	1,511	0.01%
2023/12/19	1	49.60	0	0.00	49.45	1	1,497	0.07%
2023/12/15	1	52.70	1	51.90	52.00	0	1,487	0.00%
2023/12/14	0	0.00	1	52.70	52.60	-1	1,471	-0.07%
2023/12/13	1	51.20	0	0.00	50.80	1	1,446	0.07%
2023/12/12	0	0.00	0.1	51.30	50.80	-0.1	1,445	-0.01%
2023/12/07	1	52.00	1	53.00	51.90	0	1,423	0.00%
2023/11/30	1	54.50	0	0.00	54.50	1	1,446	0.07%
2023/11/29	0.1	56.00	30	55.53	54.80	-29.9	1,577	-1.90%
2023/11/28	30	51.10	0	0.00	52.50	30	1,449	2.07%
2023/11/24	0	0.00	1	47.40	48.55	-1	1,305	-0.08%
2023/11/23	1	46.95	0	0.00	46.90	1	1,220	0.08%
2023/11/07	0.1	48.35	0	0.00	48.05	0.1	1,311	0.01%
2023/11/03	0.1	48.30	0	0.00	48.10	0.1	1,258	0.01%
2023/11/01	1	46.55	0	0.00	45.75	1	1,159	0.09%
2023/10/13	0	45.45	0	0.00	45.05	0	1,124	0.00%
2023/10/12	1	45.55	0	0.00	45.50	1	1,132	0.09%
2023/10/06	0	0.00	1	45.25	44.60	-1	1,134	-0.09%
2023/10/05	1	45.15	0	0.00	44.85	1	1,140	0.09%
2023/09/21	0	0.00	7	45.63	45.60	-7	1,187	-0.59%
2023/09/18	0	0.00	1	50.10	50.10	-1	1,146	-0.09%
2023/09/13	1	48.80	0	0.00	48.70	1	1,137	0.09%
2023/09/12	2	48.75	0	0.00	48.70	2	1,173	0.17%
2023/09/08	0	0.00	3.1	49.41	49.75	-3.1	1,202	-0.26%
2023/09/06	2	51.10	0	0.00	51.10	2	1,165	0.17%
2023/09/05	0.1	52.70	2	51.40	52.10	-1.9	1,139	-0.17%
2023/09/04	0	0.00	5	52.84	51.80	-5	1,068	-0.47%
2023/09/01	9	51.62	1	51.40	51.10	8	852	0.94%
2023/08/28	2	45.90	0	0.00	45.55	2	721	0.28%
2023/08/21	0	0.00	4	43.50	43.60	-4	635	-0.63%
2023/08/17	0	0.00	5	43.70	43.70	-5	623	-0.80%
2023/08/07	2	40.65	0	0.00	40.70	2	653	0.31%
2023/08/01	0.1	40.50	0	0.00	40.40	0.1	825	0.01%
2023/07/28	2	40.80	0	0.00	40.80	2	849	0.24%
2023/07/12	5	44.10	0	0.00	43.60	5	782	0.64%
2023/07/06	3	44.00	0	0.00	44.25	3	810	0.37%
2023/05/25	0	0.00	8	42.90	42.90	-8	692	-1.16%
2023/05/23	7	42.75	0	0.00	43.05	7	703	0.99%
2023/05/16	1	41.25	1	41.95	42.00	0	797	0.00%
2023/05/08	1	43.80	3	43.85	43.50	-2	725	-0.28%
2023/04/13	1	42.65	1	41.90	41.25	0	614	0.00%
2023/03/08	2	42.75	0	0.00	42.15	2	537	0.37%
2023/02/24	0	0.00	1	43.40	42.85	-1	498	-0.20%
2023/02/21	0	0.00	2	42.70	43.05	-2	469	-0.43%
2023/02/17	1	42.40	0	0.00	43.00	1	439	0.23%
2023/02/16	0	0.00	1	40.35	41.05	-1	379	-0.26%
2023/02/14	0	39.10	0	0.00	39.00	0	329	0.00%
2023/02/06	1	39.15	0	0.00	38.30	1	336	0.30%
2022/12/02	1	37.00	0	0.00	37.05	1	279	0.36%
2022/09/12	1	40.95	0	0.00	41.50	1	299	0.33%
2022/08/23	0	0.00	1	39.60	40.45	-1	306	-0.33%
2022/08/22	0	0.00	2	40.35	40.35	-2	310	-0.64%
2022/08/19	0	0.00	1	41.95	41.55	-1	308	-0.32%
2022/08/10	2	37.85	0	0.00	38.70	2	282	0.71%
2022/08/05	2	38.10	0	0.00	38.20	2	288	0.69%
2022/07/26	1	39.35	0	0.00	39.20	1	301	0.33%
2022/07/22	0	0.00	1	40.40	40.40	-1	306	-0.33%
2022/07/21	2	40.75	1	40.15	40.70	1	309	0.32%
2022/07/20	0	0.00	1	39.85	39.50	-1	307	-0.33%
2022/07/14	0	0.00	1	37.85	37.70	-1	301	-0.33%
2022/07/12	1	36.25	0	0.00	36.35	1	292	0.34%
2022/07/11	2	39.25	2	38.78	38.65	0	289	0.00%
2022/06/29	1	41.95	0	0.00	41.55	1	254	0.39%
2022/06/27	5	43.10	0	0.00	43.35	5	260	1.92%
2022/06/23	0	0.00	1	41.45	41.60	-1	261	-0.38%
2022/06/16	1	46.10	1	46.45	45.00	0	252	0.00%
2022/06/14	1	45.40	0	0.00	45.80	1	255	0.39%
2022/05/27	2	48.65	2	48.55	48.50	0	266	0.00%
2022/05/26	1	48.15	0	0.00	48.05	1	271	0.37%
2022/05/17	2	49.10	0	0.00	49.25	2	328	0.61%
2022/03/15	0	0.00	1	53.40	53.40	-1	731	-0.14%
2022/03/08	0	0.00	1	55.30	53.40	-1	773	-0.13%
2022/03/03	1	57.60	0	0.00	57.40	1	812	0.12%
2022/02/21	1	58.00	1	58.50	58.30	0	1,134	0.00%
2022/02/17	1	58.20	0	0.00	57.60	1	1,208	0.08%
2022/02/15	1	56.10	1	56.60	56.50	0	1,213	0.00%
2022/02/11	0	0.00	2	57.55	57.40	-2	1,234	-0.16%
2022/02/09	1	57.50	0	0.00	57.80	1	1,272	0.08%
2022/01/26	0	0.00	1	54.90	55.00	-1	1,497	-0.07%
2022/01/19	1	57.00	1	56.80	56.90	0	1,518	0.00%
2022/01/18	1	58.30	0	0.00	57.40	1	1,519	0.07%
2022/01/12	0	0.00	1	56.50	56.50	-1	1,500	-0.07%
2022/01/07	2	59.65	0	0.00	59.20	2	1,465	0.14%
2022/01/06	1	61.60	0	0.00	61.70	1	1,436	0.07%
2022/01/04	0	0.00	4	64.18	65.00	-4	1,372	-0.29%
2021/12/15	0	0.00	2	59.85	59.60	-2	1,253	-0.16%
2021/12/14	1	58.90	0	0.00	58.80	1	1,251	0.08%
2021/12/13	1	60.00	0	0.00	60.20	1	1,246	0.08%
2021/12/03	0	0.00	1	62.20	62.20	-1	1,241	-0.08%
2021/11/29	0	0.00	1	61.30	61.30	-1	1,231	-0.08%
2021/11/26	2	61.35	1	61.40	61.10	1	1,223	0.08%
2021/11/23	4	63.63	0	0.00	63.00	4	1,170	0.34%
2021/11/22	0	0.00	5	62.70	62.90	-5	1,099	-0.45%
2021/11/19	2	62.45	3	62.30	62.80	-1	1,081	-0.09%
2021/11/18	1	62.90	2	62.20	63.00	-1	1,053	-0.09%
2021/11/17	2	60.40	1	61.40	61.10	1	959	0.10%
2021/11/16	9	59.43	0	0.00	59.50	9	923	0.97%
2021/11/15	1	59.00	0	0.00	59.10	1	935	0.11%
2021/11/09	0	0.00	1	57.70	58.20	-1	999	-0.10%
2021/11/04	0	0.00	0.3	60.80	60.20	-0.3	994	-0.03%
2021/11/03	2.3	58.15	1	58.00	58.50	1.3	913	0.14%
2021/11/02	0	0.00	1	53.90	53.20	-1	846	-0.12%
2021/11/01	1	54.50	0	0.00	54.50	1	860	0.12%
2021/10/28	4	55.15	0	0.00	54.60	4	891	0.45%
2021/10/25	1	53.00	0	0.00	54.00	1	966	0.10%
2021/10/07	0	0.00	1	52.00	52.60	-1	2,540	-0.04%
2021/10/06	1	51.10	0	0.00	51.00	1	2,799	0.04%
2021/10/05	0	0.00	1	52.60	52.70	-1	2,864	-0.03%
2021/10/04	1	51.60	0	0.00	51.30	1	2,966	0.03%
2021/10/01	0	0.00	1	53.00	53.10	-1	3,071	-0.03%
2021/09/29	0	0.00	1	54.90	55.00	-1	3,480	-0.03%
2021/09/08	0	0.00	2	58.50	58.00	-2	3,930	-0.05%
2021/09/07	1	58.70	0	0.00	59.00	1	3,946	0.03%
2021/09/06	1	58.40	0	0.00	58.40	1	3,978	0.03%
2021/09/03	1	60.00	1	61.00	59.70	0	3,978	0.00%
2021/09/02	0	0.00	1	61.30	60.30	-1	3,981	-0.03%
2021/09/01	2	60.50	0	0.00	61.60	2	3,991	0.05%
2021/08/30	0	0.00	1	60.80	60.40	-1	4,001	-0.02%
2021/08/27	0	0.00	1	61.20	60.30	-1	4,006	-0.02%
2021/08/26	2	60.10	0	0.00	59.90	2	4,001	0.05%
2021/08/24	0	0.00	2	59.75	58.40	-2	4,012	-0.05%
2021/08/23	2	58.75	0	0.00	59.30	2	4,022	0.05%
2021/08/19	0	0.00	1	57.30	56.60	-1	4,035	-0.02%
2021/08/18	1	58.00	0	0.00	60.00	1	4,028	0.02%
2021/08/17	3	58.43	0	0.00	57.70	3	4,060	0.07%
2021/07/30	1	68.40	0	0.00	67.80	1	4,328	0.02%
2021/07/29	2	69.20	0	0.00	68.50	2	4,329	0.05%
2021/07/28	0	0.00	2	68.50	68.50	-2	4,320	-0.05%
2021/07/27	0	0.00	15	74.89	73.40	-15	4,285	-0.35%
2021/07/26	9	75.19	3	75.90	75.90	6	4,256	0.14%
2021/07/23	1	77.00	11	74.44	74.30	-10	4,235	-0.24%
2021/07/22	2	79.20	16.1	78.94	79.20	-14.1	4,227	-0.33%
2021/07/21	2	73.75	2	74.10	73.10	0	3,804	0.00%
2021/07/19	0	0.00	13	74.53	76.00	-13	3,730	-0.35%
2021/07/16	4	73.55	2	73.60	73.90	2	3,668	0.05%
2021/07/14	6	73.17	1	72.40	72.80	5	3,654	0.14%
2021/07/13	26	75.15	3	76.30	74.30	23	3,585	0.64%
2021/07/09	10	73.13	1	73.30	72.20	9	3,319	0.27%
2021/07/08	8	71.79	28	71.86	71.80	-20	3,293	-0.61%
2021/07/07	6	71.43	4	70.90	71.60	2	3,311	0.06%
2021/07/06	1	69.10	0	0.00	68.90	1	3,143	0.03%
2021/07/01	0	0.00	40.3	67.14	65.70	-40.3	3,642	-1.11%
2021/06/30	0	0.00	2	66.60	69.00	-2	3,678	-0.05%
2021/06/29	2	65.45	0	0.00	65.10	2	3,644	0.05%
2021/06/25	0	0.00	1	64.70	64.20	-1	3,629	-0.03%
2021/06/22	1	63.40	1	63.00	62.60	0	3,713	0.00%
2021/06/21	1	63.30	0	0.00	62.60	1	3,716	0.03%
2021/06/18	0.1	65.90	0	0.00	65.30	0.1	3,751	0.00%
2021/06/17	25	63.84	0	0.00	66.80	25	3,826	0.65%
2021/06/16	0	0.00	0	63.90	63.70	0	3,748	0.00%
2021/06/15	0	0.00	2	63.60	63.40	-2	3,738	-0.05%
2021/06/11	1	62.50	0	0.00	61.50	1	3,713	0.03%
2021/06/10	5	62.30	0	0.00	62.00	5	3,757	0.13%
2021/06/08	20	61.36	0	0.00	61.60	20	3,768	0.53%
2021/05/25	19	60.47	10.4	61.06	61.10	8.6	3,874	0.22%
2021/05/21	0.4	59.30	1	60.10	58.70	-0.6	3,914	-0.02%
2021/05/20	1	58.30	0	0.00	57.50	1	4,001	0.02%
2021/05/14	1	57.30	0	0.00	57.10	1	4,057	0.02%
2021/05/12	0	0.00	1	58.50	57.50	-1	3,990	-0.03%
2021/05/11	1	62.20	1	62.00	62.00	0	3,935	0.00%
2021/05/07	1	68.70	1	69.70	69.00	0	3,889	0.00%
2021/05/04	0	0.00	2	67.00	67.50	-2	3,813	-0.05%
2021/04/28	1	73.60	1	72.10	74.20	0	3,688	0.00%
2021/04/26	1	68.70	1	69.20	69.00	0	3,456	0.00%
2021/04/23	6	68.80	0	0.00	68.80	6	3,462	0.17%
2021/04/22	2	70.60	2	69.35	68.50	0	3,473	0.00%
2021/04/21	1	72.60	0	0.00	71.80	1	3,441	0.03%
2021/04/20	4	72.70	1	72.90	73.20	3	3,452	0.09%
2021/04/19	4	70.40	0	0.00	70.30	4	3,435	0.12%
2021/04/16	3	70.07	10	69.90	69.70	-7	3,654	-0.19%
2021/04/15	2	69.60	0	0.00	70.60	2	3,737	0.05%
2021/04/14	1	68.60	7	70.29	69.60	-6	3,748	-0.16%
2021/04/13	0	0.00	6	74.93	70.60	-6	3,731	-0.16%
2021/04/12	10	77.61	0	0.00	74.90	10	3,660	0.27%
2021/04/09	2	74.80	9	73.87	74.80	-7	3,529	-0.20%
2021/04/08	11	74.79	2	72.55	74.50	9	3,342	0.27%
2021/04/07	4	69.53	3	70.37	70.30	1	3,081	0.03%
2021/04/06	0	0.00	4	69.25	69.90	-4	3,078	-0.13%
2021/03/31	0	0.00	15	67.40	67.40	-15	3,007	-0.50%
2021/03/30	4	68.60	1	68.00	68.00	3	3,170	0.09%
2021/03/29	2	68.20	0	0.00	68.00	2	3,158	0.06%
2021/03/26	1	66.70	1	67.10	67.10	0	3,138	0.00%
2021/03/23	0	0.00	4	67.63	67.60	-4	3,249	-0.12%
2021/03/22	1	67.10	1	66.00	68.20	0	3,243	0.00%
2021/03/19	1	65.00	1	65.50	65.00	0	3,258	0.00%
2021/03/18	1	66.20	0	0.00	65.70	1	3,367	0.03%
2021/03/16	2	66.30	2	66.75	66.00	0	3,957	0.00%
2021/03/15	3	64.57	12	64.93	65.30	-9	4,366	-0.21%
2021/03/12	1	65.00	1	65.80	64.80	0	4,388	0.00%
2021/03/11	3	65.17	1	65.30	65.10	2	4,451	0.04%
2021/03/10	1	63.40	0	0.00	63.20	1	4,422	0.02%
2021/03/08	0	0.00	4	65.90	64.50	-4	4,512	-0.09%
2021/03/03	1	64.70	3	66.00	67.10	-2	4,717	-0.04%
2021/03/02	2	67.55	0	0.00	65.50	2	4,733	0.04%
2021/02/26	0	0.00	1	66.70	67.00	-1	4,836	-0.02%
2021/02/24	1	68.90	8	69.40	67.40	-7	5,040	-0.14%
2021/02/23	1	67.60	1	68.20	69.00	0	5,273	0.00%
2021/02/22	3	68.80	0	0.00	69.00	3	5,389	0.06%
2021/02/19	25	66.72	1	66.70	67.00	24	5,353	0.45%
2021/02/18	1	64.30	1	64.70	64.80	0	5,343	0.00%
2021/02/17	1	63.90	6	65.35	64.50	-5	5,434	-0.09%
2021/02/05	1	61.70	21	61.70	61.60	-20	5,467	-0.37%
2021/02/04	0	0.00	1	61.30	60.90	-1	5,622	-0.02%
2021/02/01	1	59.20	2	59.30	59.90	-1	6,368	-0.02%
2021/01/29	0	0.00	7	61.00	60.40	-7	6,507	-0.11%
2021/01/28	0	0.00	1	62.30	61.80	-1	6,655	-0.02%
2021/01/27	1	63.20	1	63.70	63.10	0	7,332	0.00%
2021/01/26	1	64.20	1	64.70	62.80	0	7,666	0.00%
2021/01/25	6	63.90	0	0.00	63.70	6	7,649	0.08%
2021/01/21	1	63.30	8	61.78	61.30	-7	7,605	-0.09%
2021/01/19	1	66.20	0	0.00	66.20	1	7,534	0.01%
2021/01/18	0	0.00	1	66.50	66.00	-1	7,539	-0.01%
2021/01/15	4	67.30	0	0.00	67.00	4	7,514	0.05%
2021/01/14	10	68.20	0	0.00	69.00	10	7,467	0.13%
2021/01/13	0	0.00	6	68.35	68.30	-6	7,433	-0.08%
2021/01/12	6	68.05	9	67.74	67.20	-3	7,388	-0.04%
2021/01/11	5	71.46	1	72.10	68.90	4	7,324	0.05%
2021/01/07	1	65.30	10	65.00	65.40	-9	6,988	-0.13%
2021/01/05	5	67.20	1	67.70	67.00	4	6,910	0.06%
2020/12/25	3	66.03	1	66.00	65.80	2	6,631	0.03%
2020/12/24	12	67.59	1	68.10	66.10	11	6,638	0.17%
2020/12/22	1.2	64.83	1	65.40	63.50	0.2	6,439	0.00%
2020/12/21	1	62.60	2	63.15	64.60	-1	6,415	-0.02%
2020/12/18	0	0.00	1	65.70	65.00	-1	6,365	-0.02%
2020/12/16	2	67.75	1	67.90	67.30	1	6,240	0.02%
2020/12/15	1	66.50	5	67.66	66.30	-4	6,205	-0.06%
2020/12/14	2	72.25	4	71.65	70.70	-2	6,088	-0.03%
2020/12/11	0	0.00	12	71.83	71.60	-12	6,031	-0.20%
2020/12/10	10	70.73	11	70.75	70.00	-1	5,796	-0.02%
2020/12/09	17	69.28	22	69.87	70.20	-5	5,449	-0.09%
2020/12/07	5	65.02	0	0.00	65.20	5	4,955	0.10%
2020/12/03	0	0.00	2	65.50	65.30	-2	4,855	-0.04%
2020/12/02	2	65.00	7	65.00	64.80	-5	4,781	-0.10%
2020/12/01	1	65.90	3	65.90	65.80	-2	4,740	-0.04%
2020/11/30	2	65.10	2	64.90	64.30	0	4,559	0.00%
2020/11/26	1	63.70	0	0.00	64.30	1	4,548	0.02%
2020/11/25	9	63.98	0	0.00	63.30	9	4,518	0.20%
2020/11/24	13	66.80	6	67.40	65.00	7	4,402	0.16%
2020/11/23	1	66.40	0	0.00	66.40	1	4,245	0.02%
2020/11/20	1	67.70	3	67.90	66.10	-2	4,237	-0.05%
2020/11/19	4	64.48	6	65.40	66.40	-2	3,957	-0.05%
2020/11/18	1	64.00	1	64.70	64.20	0	3,780	0.00%
2020/11/17	1	64.10	0	0.00	62.80	1	3,707	0.03%
2020/11/16	0	0.00	3	64.43	64.10	-3	3,670	-0.08%
2020/11/13	5	64.76	2	64.30	64.50	3	3,596	0.08%
2020/11/11	18	63.82	13	63.52	63.90	5	3,355	0.15%
2020/11/10	7	61.46	0	0.00	61.90	7	2,916	0.24%
2020/11/09	4	61.70	3	60.83	60.60	1	2,751	0.04%
2020/11/05	5	60.00	5	60.30	61.50	0	2,593	0.00%
2020/11/04	20	60.28	22	59.80	60.90	-2	2,456	-0.08%
2020/11/03	4	58.70	1	58.70	58.70	3	1,875	0.16%
2020/10/29	1	52.30	1	52.70	53.10	0	1,875	0.00%
2020/10/13	0	0.00	2	53.90	53.70	-2	1,865	-0.11%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/10/05	2	52.85	1	53.20	52.90	1	1,937	0.05%
2020/09/30	1	52.20	0	0.00	52.90	1	1,956	0.05%
2020/09/29	2	53.75	0	0.00	52.10	2	1,989	0.10%
2020/09/23	0	0.00	1	53.20	53.10	-1	2,056	-0.05%
2020/09/16	1	55.70	1	55.60	55.30	0	2,061	0.00%
2020/09/14	0	0.00	1	53.70	54.50	-1	2,001	-0.05%
2020/09/08	1	53.70	0	0.00	53.70	1	2,034	0.05%
2020/09/03	1	54.90	1	55.10	54.40	0	2,077	0.00%
2020/09/01	6	55.43	6	55.50	55.50	0	2,127	0.00%
2020/08/28	1	54.00	1	53.70	54.10	0	2,332	0.00%
2020/08/26	4	54.25	7	54.23	54.10	-3	2,335	-0.13%
2020/08/24	7	51.94	7	51.90	51.80	0	2,307	0.00%
2020/08/21	10	51.72	10	51.79	51.80	0	2,312	0.00%
2020/08/20	12	51.83	14	52.03	51.00	-2	2,321	-0.09%
2020/08/19	2	54.35	2	54.45	54.40	0	2,296	0.00%
2020/08/18	5	54.86	3	55.07	54.70	2	2,275	0.09%
2020/08/17	1	55.30	1	56.00	55.50	0	2,278	0.00%
2020/08/13	4	55.40	0	0.00	54.50	4	2,282	0.18%
2020/08/12	12	55.28	12	55.32	55.20	0	2,287	0.00%
2020/08/10	6	56.73	6	56.77	57.50	0	2,196	0.00%
2020/08/07	5	57.38	7	57.53	57.30	-2	2,208	-0.09%
2020/08/05	2	55.80	5	54.90	56.70	-3	2,022	-0.15%
2020/08/03	4	51.10	1	51.90	50.50	3	1,865	0.16%
2020/07/29	13	49.69	13	49.80	49.85	0	2,048	0.00%
2020/07/28	6	50.33	6	50.43	49.50	0	2,084	0.00%
2020/07/27	4	51.28	4	51.70	51.60	0	2,241	0.00%
2020/07/24	5	52.40	5	52.54	51.70	0	2,265	0.00%
2020/07/23	1	52.80	1	53.60	52.40	0	2,321	0.00%
2020/07/21	1	52.10	1	52.40	51.60	0	2,443	0.00%
2020/07/20	2	51.20	2	51.30	51.10	0	2,519	0.00%
2020/07/16	1	51.90	1	52.40	52.30	0	2,682	0.00%
2020/07/14	1	53.10	0	0.00	52.50	1	2,823	0.04%
2020/07/06	0	0.00	5	56.00	56.40	-5	3,367	-0.15%
2020/07/02	1	54.70	1	54.70	55.00	0	3,551	0.00%
2020/06/30	0	0.00	1	53.20	53.80	-1	3,573	-0.03%
2020/06/24	2	54.90	0	0.00	54.90	2	3,583	0.06%
2020/06/19	3	55.23	1	56.20	55.00	2	3,710	0.05%
2020/06/18	2	55.35	2	55.35	55.60	0	3,736	0.00%
2020/06/17	2	55.50	2	55.65	55.40	0	3,750	0.00%
2020/06/16	3	55.83	4	55.68	56.00	-1	3,814	-0.03%
2020/06/15	8	55.05	8	55.24	54.50	0	3,866	0.00%
2020/06/12	2	53.95	3	54.43	55.40	-1	3,913	-0.03%
2020/06/11	1	57.50	0	0.00	56.20	1	3,952	0.03%
2020/06/10	1	58.70	1	59.30	58.40	0	3,988	0.00%
2020/06/08	1	58.60	7	59.06	59.00	-6	4,095	-0.15%
2020/06/05	3	59.17	1	59.80	58.90	2	4,081	0.05%
2020/06/04	1	58.10	2	57.65	58.10	-1	4,023	-0.02%
2020/06/02	2	55.90	2	56.25	55.80	0	3,911	0.00%
2020/06/01	1	56.20	2	55.65	56.10	-1	3,922	-0.03%
2020/05/29	1	54.40	1	54.80	54.60	0	3,927	0.00%
2020/05/28	1	55.30	1	55.90	54.30	0	3,969	0.00%
2020/05/27	1	55.70	1	55.80	55.50	0	4,009	0.00%
2020/05/26	1	55.90	1	55.70	54.90	0	4,076	0.00%
2020/05/25	1	53.90	1	54.30	55.30	0	4,121	0.00%
2020/05/22	1	54.50	1	54.70	54.30	0	4,210	0.00%
2020/05/20	1	56.10	1	57.40	55.80	0	4,278	0.00%
2020/05/19	0	0.00	1	54.90	55.80	-1	4,295	-0.02%
2020/05/18	1	55.20	1	54.70	54.20	0	4,394	0.00%
2020/05/15	3	56.27	2	56.20	55.60	1	4,578	0.02%
2020/05/14	5	56.64	8	57.94	56.10	-3	4,569	-0.07%
2020/05/13	3	57.67	3	58.13	58.40	0	4,561	0.00%
2020/05/11	4	58.23	4	58.28	58.20	0	4,593	0.00%
2020/05/08	2	58.05	2	58.55	57.50	0	4,647	0.00%
2020/05/07	1	58.20	1	58.60	58.70	0	4,641	0.00%
2020/05/06	2	59.05	1	59.30	58.40	1	4,650	0.02%
2020/05/05	5	60.12	6	59.28	59.00	-1	4,665	-0.02%
2020/05/04	3	57.70	3	58.17	58.40	0	4,627	0.00%
2020/04/30	1	59.60	12	60.50	59.80	-11	4,720	-0.23%
2020/04/29	2	57.90	1	58.10	58.30	1	4,621	0.02%
2020/04/28	1	57.40	2	58.20	57.50	-1	4,640	-0.02%
2020/04/27	0	0.00	1	57.40	57.50	-1	4,619	-0.02%
2020/04/24	1	56.80	0	0.00	56.50	1	4,558	0.02%
2020/04/23	5	56.50	1	56.80	56.50	4	4,548	0.09%
2020/04/22	2	55.80	1	55.80	57.20	1	4,547	0.02%
2020/04/21	4	56.38	3	56.80	54.80	1	4,497	0.02%
2020/04/20	4	56.13	5	56.36	56.90	-1	4,586	-0.02%
2020/04/16	2	57.35	1	58.30	57.00	1	4,567	0.02%
2020/04/14	6	51.60	0	0.00	51.80	6	4,516	0.13%
2020/04/09	16	51.94	16	52.28	51.60	0	5,264	0.00%
2020/04/08	6	49.31	8	49.24	50.70	-2	5,168	-0.04%
2020/04/07	12	45.01	15	45.19	46.10	-3	5,205	-0.06%
2020/04/06	3	42.83	3	42.80	43.60	0	5,481	0.00%
2020/04/01	1	42.10	0	0.00	42.50	1	5,782	0.02%
2020/03/31	4	42.45	5	42.63	42.00	-1	6,199	-0.02%
2020/03/30	1	40.90	0	0.00	42.00	1	6,628	0.02%
2020/03/27	0	0.00	1	43.40	41.80	-1	6,880	-0.01%
2020/03/26	12	41.00	11	41.28	42.05	1	6,853	0.01%
2020/03/25	5	42.75	4	42.88	42.00	1	6,947	0.01%
2020/03/24	2	39.83	2	39.98	40.35	0	6,946	0.00%
2020/03/20	1	36.55	1	36.65	38.65	0	6,902	0.00%
2020/03/19	1	35.15	4	36.73	35.15	-3	6,846	-0.04%
2020/03/18	1	41.30	3	40.08	39.05	-2	6,788	-0.03%
2020/03/17	1	41.60	0	0.00	41.00	1	6,745	0.01%
2020/03/16	2	47.45	5	46.85	43.80	-3	6,691	-0.04%
2020/03/13	1	46.20	0	0.00	47.20	1	6,648	0.02%
2020/03/12	3	52.23	20	52.22	51.30	-17	6,626	-0.26%
2020/03/11	4	58.90	1	59.20	56.70	3	6,598	0.05%
2020/03/10	3	56.57	2	56.70	58.90	1	6,611	0.02%
2020/03/06	1	60.60	1	60.30	60.20	0	6,939	0.00%
2020/03/04	7	59.71	6	59.60	60.20	1	6,922	0.01%
2020/03/02	7	60.84	5	60.30	61.50	2	6,899	0.03%
2020/02/27	1	61.30	1	61.70	60.60	0	6,896	0.00%
2020/02/26	17	64.59	21	65.70	64.60	-4	6,821	-0.06%
2020/02/25	2	66.10	2	66.65	66.70	0	6,763	0.00%
2020/02/24	1	65.30	1	65.40	66.10	0	6,677	0.00%
2020/02/21	1	67.30	0	0.00	66.70	1	6,655	0.02%
2020/02/20	1	67.00	0	0.00	67.00	1	6,595	0.02%
2020/02/19	20	67.42	17	67.43	67.60	3	6,554	0.05%
2020/02/18	16	66.58	25	66.86	68.00	-9	6,440	-0.14%
2020/02/14	0	0.00	1	64.60	65.20	-1	6,305	-0.02%
2020/02/13	4	65.10	6	65.12	64.40	-2	6,280	-0.03%
2020/02/11	2	65.40	1	65.20	65.20	1	6,244	0.02%
2020/02/10	4	63.08	10	62.69	64.00	-6	6,183	-0.10%
2020/02/07	1	64.50	1	65.20	63.60	0	6,187	0.00%
2020/02/06	4	65.25	5	64.86	64.50	-1	6,158	-0.02%
2020/02/05	7	64.90	1	65.40	64.00	6	6,112	0.10%
2020/02/04	8	62.85	9	62.86	65.20	-1	6,057	-0.02%
2020/02/03	3	57.43	2	58.15	60.50	1	5,954	0.02%
2020/01/31	2	61.75	0	0.00	61.30	2	5,894	0.03%
2020/01/20	1	69.50	4	69.60	69.30	-3	5,826	-0.05%
2020/01/17	0	0.00	1	69.70	69.70	-1	5,830	-0.02%
2020/01/16	1	70.70	1	71.20	70.20	0	5,867	0.00%
2020/01/15	11	70.35	0	0.00	69.40	11	5,798	0.19%
2020/01/14	17	70.42	5	70.44	70.50	12	5,765	0.21%
2020/01/13	8	67.26	8	67.46	68.30	0	5,727	0.00%
2020/01/10	3	69.20	0	0.00	68.30	3	5,671	0.05%
2020/01/09	4	70.40	1	70.50	68.70	3	5,628	0.05%
2020/01/08	7	68.46	7	68.09	68.90	0	5,564	0.00%
2020/01/07	20	67.96	16	67.88	67.00	4	5,492	0.07%
2020/01/06	3	72.70	3	72.30	72.50	0	5,285	0.00%
2020/01/03	5	74.40	17	73.71	72.00	-12	5,151	-0.23%
2020/01/02	4	71.00	29	70.88	70.60	-25	4,706	-0.53%
2019/12/31	7	71.51	15	72.12	71.10	-8	4,680	-0.17%
2019/12/30	16	71.89	32	71.62	72.10	-16	4,579	-0.35%
2019/12/27	15	68.93	19	68.88	69.70	-4	4,286	-0.09%
2019/12/26	24	68.30	15	68.55	66.90	9	4,099	0.22%
2019/12/25	21	64.83	7	65.91	67.60	14	4,031	0.35%
2019/12/24	7	62.26	2	61.85	62.60	5	3,940	0.13%
2019/12/20	3	61.23	0	0.00	60.70	3	3,944	0.08%
2019/12/19	0	0.00	1	60.40	60.40	-1	3,818	-0.03%
2019/12/13	0	0.00	1	58.50	58.10	-1	3,737	-0.03%
2019/12/12	0	0.00	10	59.00	58.70	-10	3,761	-0.27%
2019/12/11	5	59.50	0	0.00	59.40	5	3,745	0.13%
2019/12/09	5	61.00	0	0.00	60.40	5	3,723	0.13%
2019/12/06	2	60.10	0	0.00	60.40	2	3,669	0.05%
2019/12/05	1	60.10	0	0.00	60.00	1	3,643	0.03%
2019/12/04	2	60.70	0	0.00	60.00	2	3,623	0.06%
2019/12/03	1	60.20	19	60.44	60.50	-18	3,554	-0.51%
2019/12/02	1	57.00	0	0.00	57.10	1	3,278	0.03%
2019/11/29	1	56.70	1	56.80	56.70	0	3,289	0.00%
2019/11/28	1	58.10	0	0.00	57.20	1	3,378	0.03%
2019/11/26	5	57.28	6	57.47	57.20	-1	3,513	-0.03%
2019/11/25	1	55.50	1	55.40	55.60	0	3,502	0.00%
2019/11/22	2	54.75	0	0.00	55.00	2	3,514	0.06%
2019/11/20	1	55.50	0	0.00	55.40	1	3,538	0.03%
2019/11/15	1	56.90	0	0.00	56.80	1	3,554	0.03%
2019/11/12	2	55.80	2	55.60	55.90	0	3,506	0.00%
2019/11/11	2	55.25	0	0.00	54.70	2	3,513	0.06%
2019/11/08	1	57.20	0	0.00	57.30	1	3,494	0.03%
2019/11/07	1	58.20	0	0.00	57.50	1	3,502	0.03%
2019/11/06	0	0.00	1	58.60	58.80	-1	3,506	-0.03%
2019/11/05	1	58.90	0	0.00	58.70	1	3,522	0.03%
2019/11/01	17	58.69	15	58.78	58.70	2	3,585	0.06%
2019/10/31	11	60.32	9	60.08	59.90	2	3,564	0.06%
2019/10/30	1	60.00	1	60.30	60.20	0	3,557	0.00%
2019/10/29	2	60.30	1	59.70	59.80	1	3,573	0.03%
2019/10/28	2	61.30	0	0.00	60.90	2	3,698	0.05%
2019/10/25	8	61.96	8	61.34	61.30	0	3,693	0.00%
2019/10/24	0	0.00	2	61.80	62.00	-2	3,672	-0.05%
2019/10/23	1	60.40	1	60.80	60.80	0	3,605	0.00%
2019/10/22	1	61.00	3	61.80	60.70	-2	3,608	-0.06%
2019/10/21	1	61.90	0	0.00	61.50	1	3,595	0.03%
2019/10/17	1	59.40	0	0.00	59.90	1	3,499	0.03%
2019/10/16	3	60.00	10	60.80	59.40	-7	3,496	-0.20%
2019/10/15	1	61.80	0	0.00	61.20	1	3,445	0.03%
2019/10/14	12	61.22	3	61.17	60.90	9	3,342	0.27%
2019/10/09	14	60.46	13	60.49	60.80	1	3,319	0.03%
2019/10/08	1	60.70	0	0.00	59.80	1	3,280	0.03%
2019/10/07	7	61.09	11	61.26	60.50	-4	3,234	-0.12%
2019/10/04	5	60.96	5	60.78	60.40	0	3,199	0.00%
2019/10/03	8	59.81	6	59.92	60.30	2	3,164	0.06%
2019/10/02	9	60.73	7	60.87	60.80	2	3,158	0.06%
2019/10/01	17	62.40	21	62.07	61.70	-4	3,055	-0.13%
2019/09/27	17	58.65	13	58.76	59.70	4	2,837	0.14%
2019/09/26	3	57.30	10	57.58	56.80	-7	2,554	-0.27%
2019/09/25	1	54.00	0	0.00	53.90	1	2,294	0.04%
2019/09/24	1	54.50	1	54.50	54.50	0	2,353	0.00%
2019/09/23	1	54.90	1	54.80	54.90	0	2,358	0.00%
2019/09/19	5	54.50	5	54.60	54.30	0	2,388	0.00%
2019/09/18	1	54.60	0	0.00	54.60	1	2,424	0.04%
2019/09/17	0	0.00	2	55.40	54.80	-2	2,495	-0.08%
2019/09/16	1	54.30	1	54.30	54.30	0	2,507	0.00%
2019/09/12	0	0.00	3	54.67	54.40	-3	2,709	-0.11%
2019/09/11	1	54.00	1	53.80	54.30	0	2,733	0.00%
2019/09/10	1	53.60	0	0.00	53.50	1	2,749	0.04%
2019/09/09	1	53.70	0	0.00	53.60	1	2,785	0.04%
2019/09/06	2	55.10	0	0.00	54.40	2	2,813	0.07%
2019/09/05	0	0.00	2	56.10	55.40	-2	2,799	-0.07%
2019/09/03	2	55.10	0	0.00	54.90	2	2,772	0.07%
2019/09/02	1	56.20	0	0.00	55.70	1	2,768	0.04%
2019/08/30	0	0.00	1	55.50	55.50	-1	2,728	-0.04%
2019/08/26	2	50.60	0	0.00	50.40	2	2,699	0.07%
2019/08/23	1	53.50	0	0.00	53.40	1	2,700	0.04%
2019/08/20	2	55.00	0	0.00	54.10	2	2,937	0.07%
2019/08/15	5	52.60	0	0.00	52.30	5	3,164	0.16%
2019/08/07	2	55.90	0	0.00	54.10	2	3,384	0.06%
2019/08/02	5	61.70	0	0.00	61.50	5	3,378	0.15%
2019/07/31	1	62.80	1	62.80	62.80	0	3,433	0.00%
2019/07/30	4	64.70	5	63.60	63.30	-1	3,413	-0.03%
2019/07/29	10	61.95	0	0.00	61.50	10	3,285	0.30%
2019/07/24	5	61.80	0	0.00	61.70	5	3,357	0.15%
2019/07/22	0	0.00	7	60.76	60.20	-7	3,426	-0.20%
2019/07/10	1	63.60	0	0.00	63.70	1	3,869	0.03%
2019/07/09	0	0.00	4	67.50	67.10	-4	3,870	-0.10%
2019/07/08	1	68.50	1	68.70	68.30	0	3,891	0.00%
2019/07/05	1	70.40	3	70.77	70.30	-2	4,010	-0.05%
2019/07/04	9	70.34	3	69.93	70.10	6	4,133	0.15%
2019/07/02	1	68.00	1	68.50	67.70	0	4,259	0.00%
2019/07/01	2	67.45	2	67.85	67.80	0	4,317	0.00%
2019/06/28	1	66.50	0	0.00	66.50	1	4,294	0.02%
2019/06/27	2	66.65	0	0.00	66.60	2	4,358	0.05%
2019/06/25	1	66.50	0	0.00	66.30	1	4,476	0.02%
2019/06/21	1	65.80	0	0.00	66.00	1	4,425	0.02%
2019/06/20	0	0.00	3	66.70	66.50	-3	4,435	-0.07%
2019/06/18	0	0.00	1	64.10	63.60	-1	4,496	-0.02%
2019/06/17	1	63.80	1	64.50	64.90	0	4,512	0.00%
2019/06/14	0	0.00	1	63.50	63.50	-1	4,501	-0.02%
2019/06/12	0	0.00	1	63.00	62.90	-1	4,576	-0.02%
2019/06/06	1	61.70	5	62.60	61.80	-4	4,652	-0.09%
2019/06/05	42	65.30	43	65.79	64.10	-1	4,644	-0.02%
2019/06/04	8	65.21	1	66.50	65.10	7	4,667	0.15%
2019/05/31	0	0.00	1	64.10	63.80	-1	4,631	-0.02%
2019/05/30	38	63.51	38	63.73	63.90	0	4,632	0.00%
2019/05/28	1	64.80	0	0.00	62.70	1	4,810	0.02%
2019/05/27	49	65.30	49	65.84	65.20	0	4,898	0.00%
2019/05/24	0	0.00	1	65.00	64.40	-1	4,895	-0.02%
2019/05/23	36	64.94	37	65.84	64.10	-1	5,218	-0.02%
2019/05/22	37	67.69	34	67.18	65.90	3	5,268	0.06%
2019/05/21	3	64.97	2	65.20	66.00	1	5,385	0.02%
2019/05/20	1	61.70	3	62.43	61.40	-2	5,363	-0.04%
2019/05/17	1	61.80	1	61.00	61.60	0	5,665	0.00%
2019/05/16	1	63.50	0	0.00	61.40	1	5,849	0.02%
2019/05/15	1	62.20	3	61.77	63.50	-2	6,244	-0.03%
2019/05/14	3	60.40	0	0.00	60.40	3	6,722	0.04%
2019/05/13	1	61.00	0	0.00	60.10	1	6,998	0.01%
2019/05/10	1	64.60	0	0.00	62.70	1	6,989	0.01%
2019/05/03	1	70.80	0	0.00	71.00	1	7,100	0.01%
2019/04/30	0	0.00	3	68.80	69.70	-3	7,143	-0.04%
2019/04/29	1	71.00	0	0.00	69.00	1	7,263	0.01%
2019/04/23	0	0.00	2	74.00	73.60	-2	7,418	-0.03%
2019/04/22	2	76.40	0	0.00	75.70	2	7,419	0.03%
2019/04/19	1	75.80	0	0.00	76.00	1	7,626	0.01%
2019/04/18	1	75.80	1	77.50	75.60	0	7,724	0.00%
2019/04/17	28	77.30	4	78.55	76.80	24	7,822	0.31%
2019/04/16	1	75.70	0	0.00	75.70	1	7,674	0.01%
2019/04/12	1	75.00	0	0.00	75.00	1	7,733	0.01%
2019/04/11	15	77.75	1	78.50	76.60	14	7,723	0.18%
2019/04/10	11	77.11	0	0.00	76.80	11	7,584	0.15%
2019/04/09	4	77.95	11	77.65	76.60	-7	7,474	-0.09%
2019/04/03	0	0.00	1	74.40	74.40	-1	7,305	-0.01%
2019/04/02	0	0.00	3	73.10	72.60	-3	7,269	-0.04%
2019/04/01	3	74.60	1	73.10	73.20	2	7,294	0.03%
2019/03/29	1	75.30	4	74.40	74.00	-3	7,264	-0.04%
2019/03/28	1	72.80	2	73.10	73.10	-1	7,276	-0.01%
2019/03/25	1	73.10	0	0.00	72.00	1	7,489	0.01%
2019/03/22	3	74.10	2	74.65	74.70	1	7,512	0.01%
2019/03/20	0	0.00	4	71.45	72.30	-4	7,516	-0.05%
2019/03/19	3	72.07	0	0.00	71.30	3	7,632	0.04%
2019/03/15	2	72.40	1	72.90	71.60	1	7,938	0.01%
2019/03/14	0	0.00	1	71.00	71.00	-1	8,057	-0.01%
2019/03/13	1	72.00	6	71.90	71.90	-5	8,353	-0.06%
2019/03/12	1	71.50	1	72.40	71.70	0	8,516	0.00%
2019/03/11	0	0.00	6	69.98	71.50	-6	8,893	-0.07%
2019/03/08	4	69.20	6	68.60	69.60	-2	8,968	-0.02%
2019/03/06	4	73.23	2	73.25	72.40	2	9,738	0.02%
2019/03/05	1	72.50	0	0.00	72.20	1	10,232	0.01%
2019/02/27	1	72.70	1	72.10	71.80	0	10,333	0.00%
2019/02/26	2	77.55	16	77.26	76.30	-14	10,247	-0.14%
2019/02/25	3	77.60	0	0.00	76.50	3	10,412	0.03%
2019/02/22	2	77.45	2	78.70	77.10	0	10,600	0.00%
2019/02/21	0	0.00	1	76.10	78.10	-1	10,469	-0.01%
2019/02/20	4	77.48	2	78.80	76.70	2	10,503	0.02%
2019/02/19	5	77.64	1	76.60	76.10	4	10,694	0.04%
2019/02/18	34	77.56	36	77.06	76.60	-2	10,690	-0.02%
2019/02/15	40	73.86	39	73.66	73.60	1	10,588	0.01%
2019/02/14	19	76.84	3	76.77	76.40	16	10,592	0.15%
2019/02/13	14	74.42	13	73.68	75.90	1	10,412	0.01%
2019/02/12	152	64.57	156	66.04	69.00	-4	10,240	-0.04%	大買/大賣/
2019/02/11	6	62.80	2	62.30	62.80	4	10,454	0.04%
2019/01/29	37	62.08	36	62.01	62.10	1	11,015	0.01%
2019/01/28	1	63.10	1	64.20	62.80	0	11,318	0.00%
2019/01/25	34	63.56	33	63.90	63.30	1	11,926	0.01%
2019/01/22	72	62.56	72	62.86	62.60	0	12,402	0.00%
2019/01/21	37	63.61	39	63.66	63.70	-2	12,520	-0.02%
2019/01/18	22	61.99	23	61.58	62.20	-1	12,571	-0.01%
2019/01/17	2	62.00	0	0.00	61.20	2	12,676	0.02%
2019/01/16	1	61.70	4	62.30	61.80	-3	12,751	-0.02%
2019/01/15	125	62.32	122	62.16	61.90	3	12,833	0.02%	大買/大賣/
2019/01/11	4	63.30	0	0.00	61.00	4	13,041	0.03%
2019/01/10	10	62.00	10	62.06	60.60	0	12,973	0.00%
2019/01/09	10	60.57	11	61.31	61.90	-1	13,042	-0.01%
2019/01/07	18	56.64	18	56.48	56.60	0	13,515	0.00%
2019/01/04	74	55.34	74	55.32	54.90	0	13,604	0.00%
2019/01/03	62	58.26	62	59.08	57.10	0	13,685	0.00%
2019/01/02	0	0.00	1	60.80	59.00	-1	13,958	-0.01%
2018/12/28	30	60.04	29	60.04	59.90	1	14,233	0.01%
2018/12/27	7	61.03	6	61.03	60.50	1	14,413	0.01%
2018/12/26	45	60.47	46	61.07	59.00	-1	14,462	-0.01%
2018/12/25	2	60.15	0	0.00	60.10	2	14,485	0.01%
2018/12/24	1	62.00	1	61.90	62.10	0	14,527	0.00%
2018/12/21	1	60.00	0	0.00	63.00	1	14,582	0.01%
2018/12/19	1	64.20	0	0.00	63.60	1	14,507	0.01%
2018/12/17	2	65.85	0	0.00	65.60	2	14,519	0.01%
2018/12/14	1	65.20	1	64.90	65.50	0	14,576	0.00%
2018/12/13	32	66.85	32	67.39	67.10	0	14,561	0.00%
2018/12/12	81	68.92	83	68.76	68.80	-2	14,521	-0.01%
2018/12/11	70	67.62	68	67.65	66.70	2	14,434	0.01%
2018/12/10	15	65.81	15	66.96	67.20	0	14,491	0.00%
2018/12/07	13	69.45	14	69.98	69.70	-1	14,415	-0.01%
2018/12/06	17	72.14	15	73.17	67.30	2	14,448	0.01%
2018/12/05	8	73.24	1	73.80	73.00	7	14,263	0.05%
2018/12/04	133	77.81	134.2	77.67	75.50	-1.2	14,275	-0.01%	大買/大賣/
2018/12/03	0	0.00	9	73.76	76.40	-9	14,102	-0.06%
2018/11/30	0	0.00	5	69.50	69.50	-5	14,155	-0.04%
2018/11/29	36	68.12	40	68.38	68.10	-4	14,093	-0.03%
2018/11/28	90	62.58	89	63.26	65.30	1	13,716	0.01%
2018/11/22	0	0.00	2	58.00	57.00	-2	13,528	-0.01%
2018/11/21	1	59.00	0	0.00	59.40	1	13,579	0.01%
2018/11/20	2	58.00	2	57.50	57.30	0	13,537	0.00%
2018/11/19	26	57.11	26	56.89	57.10	0	13,560	0.00%
2018/11/16	122	56.68	119	56.86	56.40	3	13,824	0.02%	大買/大賣/
2018/11/15	1	54.20	2	55.00	55.00	-1	13,509	-0.01%
2018/11/13	9	53.16	9	53.41	55.10	0	13,492	0.00%
2018/11/12	47	55.50	46	55.86	55.60	1	13,591	0.01%
2018/11/09	146	57.45	147	57.22	57.70	-1	13,746	-0.01%	大買/大賣/
2018/11/08	120	59.61	116	59.81	56.20	4	13,654	0.03%	大買/大賣/
2018/11/07	23	54.95	27	55.69	58.80	-4	13,455	-0.03%
2018/11/06	114	57.36	111	57.66	53.50	3	13,424	0.02%	大買/大賣/
2018/11/05	4	57.08	4	56.20	58.00	0	13,464	0.00%
2018/11/02	1	56.70	2	56.20	56.40	-1	13,495	-0.01%
2018/11/01	0	0.00	2	52.55	54.60	-2	13,223	-0.02%
2018/10/31	13	48.45	20	48.20	49.65	-7	13,172	-0.05%
2018/10/30	2	45.53	4	46.18	45.15	-2	13,202	-0.02%
2018/10/29	0	0.00	1	49.50	48.30	-1	13,405	-0.01%
2018/10/26	2	50.10	3	49.30	49.05	-1	13,523	-0.01%
2018/10/25	8	48.88	2	50.05	47.80	6	13,503	0.04%
2018/10/24	5	53.48	3	55.13	53.00	2	13,826	0.01%
2018/10/23	8	56.64	0	0.00	54.70	8	13,862	0.06%
2018/10/22	3	58.07	2	58.55	58.40	1	13,929	0.01%
2018/10/19	3	55.13	3	56.00	57.90	0	14,209	0.00%
2018/10/18	2	57.75	0	0.00	58.00	2	14,162	0.01%
2018/10/17	0	0.00	3	60.10	56.90	-3	14,390	-0.02%
2018/10/16	5.1	58.14	0	0.00	57.80	5.1	14,596	0.03%
2018/10/15	1	56.30	1	58.80	57.80	0	14,590	0.00%
2018/10/09	1	55.00	1	56.10	55.50	0	14,567	0.00%
2018/10/08	2	55.85	1	56.60	56.10	1	14,440	0.01%
2018/10/05	2	61.90	0	0.00	61.90	2	14,459	0.01%
2018/10/04	10	69.84	4	68.70	68.70	6	14,508	0.04%
2018/10/03	0	0.00	2	72.40	70.00	-2	14,560	-0.01%
2018/10/02	2	75.80	1	77.20	75.80	1	14,654	0.01%
2018/10/01	1	76.00	0	0.00	76.30	1	14,752	0.01%
2018/09/28	0	0.00	0.5	76.40	76.50	-0.5	15,013	0.00%
2018/09/21	0.1	79.50	2	79.15	79.90	-1.9	15,790	-0.01%
2018/09/19	2	80.10	1	82.50	78.00	1	15,957	0.01%
2018/09/18	1	80.50	0	0.00	80.30	1	15,856	0.01%
2018/09/14	19	85.21	20	84.92	84.40	-1	15,694	-0.01%
2018/09/13	2	81.25	0	0.00	80.50	2	15,481	0.01%
2018/09/12	5	82.58	9	82.40	81.80	-4	15,370	-0.03%
2018/09/11	5	89.80	6	88.33	86.60	-1	15,159	-0.01%
2018/09/10	1	88.40	0	0.00	88.40	1	15,010	0.01%
2018/09/07	1	91.90	5	84.90	88.60	-4	14,819	-0.03%
2018/09/06	5	93.00	0	0.00	91.00	5	14,583	0.03%
2018/09/05	3	94.63	3	93.47	93.50	0	14,461	0.00%
2018/09/04	4	92.50	2	91.75	93.50	2	14,730	0.01%
2018/09/03	2	93.00	0	0.00	90.80	2	14,981	0.01%
2018/08/30	0	0.00	5	100.00	98.80	-5	15,272	-0.03%
2018/08/29	0	0.00	3	97.40	97.20	-3	15,241	-0.02%
2018/08/28	5	98.00	1	97.10	96.00	4	15,145	0.03%
2018/08/27	2	91.45	3	89.73	95.80	-1	14,889	-0.01%
2018/08/24	1	87.00	0	0.00	87.10	1	14,728	0.01%
2018/08/23	44	85.98	41	85.48	85.00	3	14,686	0.02%
2018/08/22	7	92.54	6	93.10	91.80	1	14,458	0.01%
2018/08/21	0	0.00	1	94.40	94.50	-1	14,496	-0.01%
2018/08/20	10	94.39	10	92.91	96.00	0	14,706	0.00%
2018/08/17	14	96.91	14	95.41	93.20	0	14,600	0.00%
2018/08/16	3	99.27	2	98.50	96.50	1	14,343	0.01%
2018/08/15	12	94.88	17	94.24	93.70	-5	14,006	-0.04%
2018/08/14	12.1	97.57	6	95.58	99.10	6.1	13,826	0.04%
2018/08/13	5	94.82	3	98.50	91.40	2	13,564	0.01%
2018/08/10	6	105.33	5	107.70	101.50	1	13,345	0.01%
2018/08/09	4	111.88	3	112.00	111.00	1	13,078	0.01%
2018/08/08	2	115.25	11	117.32	111.00	-9	12,792	-0.07%
2018/08/07	10	115.80	0	0.00	116.50	10	12,515	0.08%
2018/08/03	1.1	102.09	2	105.25	108.50	-0.9	12,942	-0.01%
2018/08/02	1	104.50	0	0.00	104.50	1	13,054	0.01%
2018/08/01	1	112.50	1	113.50	112.00	0	13,076	0.00%
2018/07/31	3	112.33	5	115.00	113.50	-2	13,251	-0.02%
2018/07/30	2.1	113.45	0	0.00	112.50	2.1	13,021	0.02%
2018/07/27	31.2	126.68	31	125.34	125.00	0.2	13,037	0.00%
2018/07/26	1	124.50	9	122.11	125.00	-8	12,983	-0.06%
2018/07/25	1	116.00	1	114.00	116.00	0	12,712	0.00%
2018/07/24	12	113.50	12	115.63	114.50	0	12,613	0.00%
2018/07/23	3	108.83	8	108.13	112.00	-5	12,326	-0.04%
2018/07/20	2	113.50	9	103.00	102.00	-7	11,957	-0.06%
2018/07/19	1	111.00	2	114.25	113.00	-1	11,726	-0.01%
2018/07/18	8	120.00	18	121.67	114.50	-10	11,576	-0.09%
2018/07/17	7	125.36	1	126.00	126.00	6	11,432	0.05%
2018/07/16	4	131.63	2	137.25	129.00	2	11,294	0.02%
2018/07/13	13	143.96	5	146.00	137.00	8	11,314	0.07%
2018/07/12	1	138.50	3	137.17	141.50	-2	11,102	-0.02%
2018/07/11	14	130.93	7	132.00	129.00	7	11,253	0.06%
2018/07/10	0	0.00	8	133.50	137.00	-8	11,309	-0.07%
2018/07/09	4	130.13	11	130.50	127.00	-7	11,156	-0.06%
2018/07/06	9	126.28	2	128.50	124.00	7	11,024	0.06%
2018/07/05	0	0.00	1	130.50	127.00	-1	10,757	-0.01%
2018/07/04	13	132.58	11	135.95	135.50	2	10,634	0.02%
2018/07/03	12	134.75	14	139.71	135.00	-2	10,392	-0.02%
2018/07/02	1	125.50	1	125.00	130.00	0	9,974	0.00%
2018/06/29	4	119.00	11	119.09	118.50	-7	9,761	-0.07%
2018/06/28	5	115.10	9	117.11	113.50	-4	9,638	-0.04%
2018/06/27	1	112.00	0	0.00	113.50	1	9,556	0.01%
2018/06/26	1	108.50	0	0.00	108.50	1	9,576	0.01%
2018/06/12	29	122.19	17.3	119.23	117.50	11.7	10,462	0.11%
2018/06/11	24	114.19	34	113.78	121.50	-10	10,078	-0.10%
2018/06/08	16	107.41	26	110.37	110.50	-10	9,620	-0.10%
2018/06/07	5	97.96	8	99.38	100.50	-3	9,151	-0.03%
2018/06/06	5	88.00	4	88.05	91.40	1	9,048	0.01%
2018/06/05	4.1	83.24	0	0.00	83.10	4.1	8,885	0.05%
2018/06/04	1	82.50	1	83.50	83.80	0	8,791	0.00%
2018/06/01	3	82.97	5	81.84	81.60	-2	8,678	-0.02%
2018/05/31	9	83.59	131	79.94	80.50	-122	8,610	-1.42%	大賣/鉅額交易
2018/05/30	13	85.84	6	82.87	82.90	7	8,463	0.08%
2018/05/29	14	88.71	2	88.30	87.50	12	8,294	0.14%
2018/05/28	178	87.61	66	85.59	88.30	112	8,104	1.38%	大買/鉅額交易
2018/05/25	11.1	80.42	13	80.44	83.20	-1.9	7,759	-0.02%
2018/05/24	2.1	77.90	0	0.00	77.80	2.1	7,697	0.03%
2018/05/23	1	76.00	3	79.67	76.00	-2	7,684	-0.03%
2018/05/22	17	81.32	17	81.54	81.00	0	7,632	0.00%
2018/05/21	15	74.80	16	75.50	79.20	-1	7,568	-0.01%
2018/05/18	20	73.41	18	74.30	72.00	2	7,525	0.03%
2018/05/17	18	71.76	18	75.75	71.60	0	7,472	0.00%
2018/05/16	14	80.89	14	81.25	79.50	0	7,454	0.00%
2018/05/15	53	84.20	26	83.72	83.00	27	7,414	0.36%
2018/05/14	23	81.64	21	79.40	82.50	2	7,340	0.03%
2018/05/11	75	86.30	77	86.47	78.10	-2	7,240	-0.03%
2018/05/10	26	79.18	25	79.95	81.90	1	6,556	0.02%
2018/05/08	58	66.62	147	67.17	67.80	-89	5,792	-1.54%	大賣/
2018/05/07	88	64.01	17	64.29	64.90	71	5,424	1.31%
2018/05/04	2	59.70	4	60.00	59.00	-2	5,194	-0.04%
2018/05/03	9	56.44	7	57.19	58.30	2	5,012	0.04%
2018/05/02	15	57.50	19	57.97	58.10	-4	4,902	-0.08%
2018/04/30	45	53.45	45	53.40	53.10	0	4,896	0.00%
2018/04/27	8	53.66	8	54.45	55.60	0	4,914	0.00%
2018/04/26	8	51.84	2	53.10	51.00	6	4,957	0.12%
2018/04/25	6	52.22	3	52.80	52.40	3	4,934	0.06%
2018/04/24	4	54.75	6	55.38	53.80	-2	4,885	-0.04%
2018/04/23	6	58.25	2	58.30	58.00	4	4,803	0.08%
2018/04/20	12	57.13	10	57.50	57.10	2	4,745	0.04%
2018/04/19	26	60.11	34	60.26	58.60	-8	4,687	-0.17%
2018/04/18	0	0.00	2	57.55	57.80	-2	4,472	-0.04%
2018/04/17	80	57.44	67	57.04	56.70	13	4,396	0.30%
2018/04/16	24	55.78	29	56.04	58.00	-5	4,006	-0.12%
2018/04/12	2	54.80	6	55.03	52.80	-4	3,967	-0.10%
2018/04/11	12	53.58	3	53.50	52.50	9	4,005	0.22%
2018/04/10	1	54.00	0	0.00	53.40	1	4,108	0.02%
2018/03/31	5	50.94	0	0.00	51.00	5	4,171	0.12%
2018/03/30	5	51.90	10	51.85	51.60	-5	4,201	-0.12%
2018/03/29	7	54.11	17	53.23	52.80	-10	4,121	-0.24%
2018/03/28	6	53.27	5	53.60	52.80	1	4,244	0.02%
2018/03/27	42	52.22	55	52.36	54.70	-13	4,394	-0.30%
2018/03/26	19	50.72	5	51.24	50.00	14	4,284	0.33%
2018/03/23	27	50.67	14	51.18	50.40	13	4,280	0.30%
2018/03/22	5	52.26	4	50.29	51.00	1	4,205	0.02%
2018/03/21	14	46.87	15	46.72	48.10	-1	4,166	-0.02%
2018/03/20	16	45.93	16	45.73	45.05	0	4,033	0.00%
2018/03/19	1	44.10	1	44.70	44.90	0	3,944	0.00%
2018/03/16	2	44.78	1	44.80	44.30	1	3,940	0.03%
2018/03/15	1	42.95	1	43.40	45.50	0	3,915	0.00%
2018/03/14	1	43.05	1	43.10	42.75	0	3,848	0.00%
2018/03/13	0	0.00	1	42.40	42.60	-1	3,873	-0.03%
2018/03/12	1	42.90	0	0.00	42.70	1	3,876	0.03%
2018/03/07	0	0.00	1	42.40	42.70	-1	3,925	-0.03%
2018/03/06	3	43.25	3	43.12	42.75	0	3,992	0.00%
2018/03/05	4	44.51	4	44.89	43.65	0	4,016	0.00%
2018/03/02	2	43.25	1	43.25	43.65	1	4,049	0.02%
2018/03/01	0	0.00	1	42.40	43.30	-1	4,194	-0.02%
2018/02/27	1	43.55	1	42.60	42.90	0	4,388	0.00%
2018/02/26	2	43.33	2	43.70	43.50	0	4,529	0.00%
2018/02/23	3	44.92	3	44.68	43.15	0	4,519	0.00%
2018/02/22	1	43.25	1	43.50	43.85	0	4,563	0.00%
2018/02/21	1	42.45	1	42.75	44.00	0	4,575	0.00%
2018/02/08	1	38.60	1	39.15	41.60	0	4,675	0.00%
2018/02/06	6	41.98	10	41.60	40.30	-4	4,610	-0.09%
2018/02/05	2	43.70	3	44.17	44.70	-1	4,547	-0.02%
2018/02/02	4	45.10	4	45.18	45.10	0	4,535	0.00%
2018/02/01	1	44.20	1	44.65	44.30	0	4,498	0.00%
2018/01/31	1	42.85	1	43.20	44.00	0	4,489	0.00%
2018/01/30	3	44.02	3	44.10	43.90	0	4,491	0.00%
2018/01/29	2	44.38	2	44.70	44.95	0	4,479	0.00%
2018/01/26	4	43.81	2	44.15	43.30	2	4,482	0.04%
2018/01/25	3	45.42	3	45.63	44.30	0	4,479	0.00%
2018/01/24	4	45.90	19	45.63	45.75	-15	4,462	-0.34%
2018/01/23	5	44.77	6	45.07	44.95	-1	4,327	-0.02%
2018/01/22	5	44.74	3	44.98	45.95	2	4,281	0.05%
2018/01/19	1	43.80	1	42.10	43.80	0	4,164	0.00%
2018/01/18	1	41.80	1	41.75	41.60	0	4,152	0.00%
2018/01/17	3	41.37	1	41.80	41.45	2	4,178	0.05%
2018/01/16	3	42.43	3	42.47	42.40	0	4,167	0.00%
2018/01/11	0	0.00	3	42.30	42.50	-3	4,154	-0.07%
2018/01/10	1	43.10	2	43.90	42.95	-1	4,151	-0.02%
2018/01/09	6	42.56	6	42.63	43.80	0	4,210	0.00%
2018/01/08	72	44.81	70	44.53	44.70	2	4,152	0.05%
2018/01/05	2	41.43	6	41.48	43.40	-4	4,013	-0.10%
2018/01/04	2	41.58	3	41.77	41.55	-1	3,936	-0.03%
2018/01/03	1	40.90	2	39.88	40.85	-1	3,841	-0.03%
2018/01/02	1	38.05	2	38.45	38.65	-1	3,734	-0.03%