信昌電 (6173)-元富-敦南券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
44.15
漲跌
▲0.65
漲幅
+1.49%
成交量
291張
產業
上櫃電子零組件類股▲0.99%
514人加入追蹤

立即追蹤
本地時間:13:30

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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	43.10	42.95	-1	645	-0.15%
2024/04/22	1	42.50	0	0.00	42.50	1	648	0.15%
2024/04/19	0	0.00	1	42.95	42.95	-1	650	-0.15%
2024/04/15	0	0.00	0	45.30	45.30	0	642	0.00%
2024/04/08	1	47.35	1	47.90	47.20	0	648	0.00%
2024/04/03	2	46.60	1	46.90	46.65	1	628	0.16%
2024/04/02	1	47.05	1	47.40	47.30	0	628	0.00%
2024/04/01	0	0.00	1	47.45	47.75	-1	612	-0.16%
2024/03/28	0	0.00	3	45.73	45.30	-3	549	-0.55%
2024/03/26	1	45.15	0	0.00	44.85	1	548	0.18%
2024/03/25	0	0.00	1	45.70	45.50	-1	549	-0.18%
2024/03/22	1	44.75	0	0.00	44.90	1	572	0.17%
2024/03/20	1	45.30	1	45.30	45.10	0	610	0.00%
2024/03/15	1	44.50	0	0.00	44.15	1	655	0.15%
2024/03/14	0	0.00	1	44.95	44.65	-1	669	-0.15%
2024/03/12	1	45.10	0	0.00	45.30	1	702	0.14%
2024/03/08	1	45.10	1	45.40	44.65	0	736	0.00%
2024/02/26	1	45.35	1	45.70	45.70	0	1,368	0.00%
2024/02/19	0	46.50	0	0.00	46.80	0	1,370	0.00%
2024/02/15	0	0.00	1	45.45	45.75	-1	1,375	-0.07%
2024/02/05	0	0.00	5	44.66	44.60	-5	1,376	-0.36%
2024/02/01	0	0.00	2	45.50	45.50	-2	1,389	-0.14%
2024/01/31	1	45.55	1	45.65	45.60	0	1,407	0.00%
2024/01/29	1	46.15	1	46.15	46.15	0	1,459	0.00%
2024/01/26	0	47.90	0	0.00	45.70	0	1,504	0.00%
2024/01/24	0	0.00	1	47.45	47.10	-1	1,626	-0.06%
2024/01/23	1	47.25	0	0.00	47.30	1	1,617	0.06%
2024/01/19	2	47.00	0	0.00	46.85	2	1,606	0.12%
2024/01/18	1	46.05	1	46.75	47.60	0	1,585	0.00%
2024/01/17	6	47.74	1	46.90	46.50	5	1,555	0.32%
2024/01/15	0	0.00	1	46.60	46.70	-1	1,518	-0.07%
2024/01/02	0	50.40	0	0.00	48.60	0	1,503	0.00%
2023/12/25	1	49.00	0	0.00	48.65	1	1,499	0.07%
2023/12/15	6	52.15	2	52.40	52.00	4	1,487	0.27%
2023/12/14	1	52.50	5	51.98	52.60	-4	1,471	-0.27%
2023/12/13	2	51.20	2	50.80	50.80	0	1,446	0.00%
2023/12/12	3	51.60	2	51.00	50.80	1	1,445	0.07%
2023/12/11	2	52.60	3	52.90	51.80	-1	1,438	-0.07%
2023/12/08	2	51.45	0	0.00	51.70	2	1,428	0.14%
2023/12/07	1	51.90	0	0.00	51.90	1	1,423	0.07%
2023/12/06	1	51.70	0	0.00	51.90	1	1,407	0.07%
2023/12/05	0	52.00	0	52.00	52.10	0	1,405	0.00%
2023/12/01	1	54.50	1	54.60	54.60	0	1,404	0.00%
2023/11/30	6	54.60	5	55.10	54.50	1	1,446	0.07%
2023/11/29	7	55.13	7	55.56	54.80	0	1,577	0.00%
2023/11/28	8	52.06	9	51.80	52.50	-1	1,449	-0.07%
2023/11/27	1	49.00	3	49.37	49.00	-2	1,337	-0.15%
2023/11/24	2	49.33	0	0.00	48.55	2	1,305	0.15%
2023/11/21	0	0.00	2	46.95	46.70	-2	1,290	-0.15%
2023/11/13	2	46.10	0	0.00	45.75	2	1,326	0.15%
2023/11/09	0	0.00	12	47.70	47.30	-12	1,330	-0.90%
2023/11/07	1	48.70	3	48.77	48.05	-2	1,311	-0.15%
2023/11/06	4	48.28	7	48.36	48.40	-3	1,283	-0.23%
2023/11/03	0	0.00	1	47.75	48.10	-1	1,258	-0.08%
2023/11/02	21	47.43	5	47.81	46.85	16	1,214	1.32%
2023/11/01	1	47.75	1	45.95	45.75	0	1,159	0.00%
2023/10/30	0	45.45	0	0.00	45.00	0	1,085	0.00%
2023/10/26	2	44.30	0	0.00	44.20	2	1,088	0.18%
2023/10/13	1	45.05	1	45.50	45.05	0	1,124	0.00%
2023/10/04	1	44.00	1	44.75	45.00	0	1,142	0.00%
2023/09/28	0	0.00	2	45.55	45.75	-2	1,156	-0.17%
2023/09/25	0	0.00	2	46.08	46.05	-2	1,186	-0.17%
2023/09/15	0	0.00	1	49.35	49.15	-1	1,141	-0.09%
2023/09/12	1	48.50	0	0.00	48.70	1	1,173	0.09%
2023/09/07	0	0.00	1	52.00	50.20	-1	1,190	-0.08%
2023/09/06	3	51.10	0	0.00	51.10	3	1,165	0.26%
2023/09/05	0	0.00	4	52.10	52.10	-4	1,139	-0.35%
2023/09/04	4	52.40	1	54.39	51.80	3	1,068	0.28%
2023/09/01	1	51.12	2	51.45	51.10	-1	852	-0.11%
2023/08/28	2	46.05	4	46.54	45.55	-2	721	-0.28%
2023/08/25	0	0.00	2	45.60	45.05	-2	673	-0.30%
2023/07/27	1	40.00	0	0.00	40.25	1	846	0.12%
2023/07/19	2	43.10	0	0.00	42.20	2	819	0.24%
2023/07/17	2	44.10	0	0.00	44.50	2	799	0.25%
2023/05/30	0	0.00	10	42.70	42.60	-10	675	-1.48%
2023/05/23	0	0.00	1	43.10	43.05	-1	703	-0.14%
2023/05/18	1	42.80	9	42.37	42.70	-8	808	-0.99%
2023/05/17	4	41.98	0	0.00	42.05	4	795	0.50%
2023/05/16	5	42.08	0	0.00	42.00	5	797	0.63%
2023/05/12	0	0.00	1	41.65	41.60	-1	786	-0.13%
2023/05/11	1	41.15	0	0.00	41.10	1	780	0.13%
2023/05/08	1	44.25	2	44.88	43.50	-1	725	-0.14%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/04/18	0	0.00	1	41.65	41.15	-1	628	-0.16%
2023/04/17	1	41.25	0	0.00	41.20	1	625	0.16%
2023/04/13	1	41.95	2	42.33	41.25	-1	614	-0.16%
2023/04/12	11	41.01	0	0.00	41.85	11	589	1.86%
2023/03/09	1	41.85	0	0.00	41.70	1	542	0.18%
2023/03/08	2	42.28	1	42.25	42.15	1	537	0.19%
2023/03/07	1	42.15	1	42.45	42.15	0	531	0.00%
2023/03/06	0	0.00	1	42.60	42.50	-1	526	-0.19%
2023/03/03	1	41.50	0	0.00	41.50	1	517	0.19%
2023/02/24	0	0.00	1	42.40	42.85	-1	498	-0.20%
2023/02/22	0	0.00	5	42.40	42.55	-5	473	-1.06%
2023/02/17	1	42.45	1	42.75	43.00	0	439	0.00%
2023/02/16	1	40.80	2	40.90	41.05	-1	379	-0.26%
2023/02/15	1	38.70	0	0.00	38.30	1	331	0.30%
2023/02/14	0	0.00	1	39.15	39.00	-1	329	-0.30%
2023/02/02	5	38.40	1	38.80	38.90	4	331	1.21%
2023/02/01	3	36.95	2	37.33	38.40	1	311	0.32%
2022/12/14	2	36.40	3	35.90	36.40	-1	292	-0.34%
2022/12/12	1	35.10	0	0.00	35.50	1	287	0.35%
2022/12/08	1	34.85	2	36.25	35.40	-1	284	-0.35%
2022/12/06	2	36.60	0	0.00	35.70	2	278	0.72%
2022/11/30	0	0.00	1	35.60	35.55	-1	269	-0.37%
2022/11/24	1	35.10	1	34.95	34.95	0	276	0.00%
2022/11/23	1	35.20	1	35.45	35.10	0	276	0.00%
2022/11/18	1	35.10	0	0.00	34.65	1	278	0.36%
2022/11/15	0	0.00	1	34.60	34.80	-1	271	-0.37%
2022/11/11	1	34.30	0	0.00	33.80	1	274	0.36%
2022/11/03	0	0.00	0.1	32.90	32.95	-0.1	274	-0.02%
2022/11/02	0	0.00	1	31.95	32.95	-1	271	-0.37%
2022/11/01	2	31.33	2	31.48	31.45	0	259	0.00%
2022/10/31	1	31.60	1	31.95	31.00	0	250	0.00%
2022/10/24	1	31.60	1	32.15	31.60	0	238	0.00%
2022/10/20	1	31.80	0	0.00	31.50	1	237	0.42%
2022/10/13	0	0.00	1	32.05	32.10	-1	233	-0.43%
2022/10/03	1	36.15	1	36.00	36.00	0	267	0.00%
2022/09/26	0	0.00	2	37.80	37.55	-2	281	-0.71%
2022/09/15	1	41.45	0	0.00	41.45	1	296	0.34%
2022/09/14	0	0.00	1	41.95	41.80	-1	296	-0.34%
2022/09/13	1	41.65	0	0.00	41.60	1	298	0.34%
2022/09/12	1	41.70	1	41.65	41.50	0	299	0.00%
2022/09/02	3	41.40	1	41.60	41.00	2	311	0.64%
2022/09/01	1	40.85	0	0.00	40.90	1	309	0.32%
2022/08/30	0	0.00	1	40.75	40.75	-1	307	-0.32%
2022/08/22	1	40.65	0	0.00	40.35	1	310	0.32%
2022/08/18	1	40.60	1	41.20	41.50	0	302	0.00%
2022/08/16	0	0.00	1	40.35	40.35	-1	295	-0.34%
2022/08/12	1	39.25	1	39.45	39.50	0	286	0.00%
2022/08/09	0	0.00	1	37.75	37.95	-1	284	-0.35%
2022/07/08	1	41.40	1	41.80	41.40	0	276	0.00%
2022/07/06	1	39.60	2	39.55	39.15	-1	273	-0.37%
2022/07/05	1	39.05	2	39.60	40.40	-1	277	-0.36%
2022/07/01	0	0.00	3	38.10	37.65	-3	268	-1.12%
2022/06/21	0	0.00	1	43.50	43.70	-1	260	-0.38%
2022/06/09	2	49.50	0	0.00	49.45	2	249	0.80%
2022/06/01	1	50.30	1	50.40	50.30	0	267	0.00%
2022/05/10	0	0.00	1	47.70	48.00	-1	336	-0.30%
2022/04/26	0	0.00	5	50.40	50.10	-5	347	-1.44%
2022/04/22	0	0.00	5	52.10	52.10	-5	359	-1.39%
2022/04/21	7	52.16	0	0.00	51.80	7	369	1.90%
2022/04/07	0	55.90	0	0.00	53.50	0	696	0.00%
2022/03/21	0	0.00	1	55.20	55.40	-1	721	-0.14%
2022/03/17	1	54.80	0	0.00	54.80	1	729	0.14%
2022/02/25	0	0.00	2	56.00	55.90	-2	889	-0.22%
2022/02/23	0	0.00	1	57.70	57.20	-1	998	-0.10%
2022/02/16	0	0.00	1	57.20	57.90	-1	1,210	-0.08%
2022/02/10	2	57.45	0	0.00	57.80	2	1,253	0.16%
2022/01/19	1	57.00	1	56.90	56.90	0	1,518	0.00%
2022/01/10	1	59.00	0	0.00	58.40	1	1,478	0.07%
2022/01/06	1	62.30	1	62.00	61.70	0	1,436	0.00%
2022/01/05	0	0.00	1	63.60	63.80	-1	1,418	-0.07%
2022/01/04	3	62.80	3	64.27	65.00	0	1,372	0.00%
2022/01/03	1	61.20	2	61.55	62.00	-1	1,237	-0.08%
2021/11/26	1	63.60	0	0.00	61.10	1	1,223	0.08%
2021/11/23	3	64.07	2	64.15	63.00	1	1,170	0.09%
2021/11/22	1	63.10	1	62.80	62.90	0	1,099	0.00%
2021/11/18	4	62.18	11	62.85	63.00	-7	1,053	-0.66%
2021/11/16	0	0.00	1	59.50	59.50	-1	923	-0.11%
2021/11/12	0	0.00	1	58.00	57.90	-1	941	-0.11%
2021/11/09	1	59.00	0	0.00	58.20	1	999	0.10%
2021/11/08	0	0.00	3	58.10	57.60	-3	992	-0.30%
2021/11/04	5	59.90	3	60.33	60.20	2	994	0.20%
2021/11/03	3	56.67	0	0.00	58.50	3	913	0.33%
2021/10/29	1	54.50	0	0.00	54.20	1	874	0.11%
2021/10/28	1	54.90	1	54.80	54.60	0	891	0.00%
2021/10/25	0	0.00	0	54.20	54.00	0	966	0.00%
2021/10/14	1	51.30	1	50.50	51.20	0	2,146	0.00%
2021/10/04	0	0.00	1	51.60	51.30	-1	2,966	-0.03%
2021/09/29	0	0.00	20	55.30	55.00	-20	3,480	-0.57%
2021/09/27	0	0.00	1	57.40	57.40	-1	3,506	-0.03%
2021/09/08	1	58.10	0	0.00	58.00	1	3,930	0.03%
2021/08/26	1	60.80	1	59.80	59.90	0	4,001	0.00%
2021/08/24	3	59.10	2	58.40	58.40	1	4,012	0.02%
2021/08/19	0	0.00	4	59.05	56.60	-4	4,035	-0.10%
2021/08/18	0	0.00	1	59.50	60.00	-1	4,028	-0.02%
2021/08/13	1	63.40	0	0.00	61.50	1	4,077	0.02%
2021/08/12	1	64.60	0	0.00	64.30	1	4,073	0.02%
2021/08/10	3	64.80	0	0.00	64.70	3	4,126	0.07%
2021/08/09	2	66.10	0	0.00	66.10	2	4,149	0.05%
2021/08/06	1	68.70	1	68.70	68.50	0	4,176	0.00%
2021/08/02	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/07/29	11	68.74	0	0.00	68.50	11	4,329	0.25%
2021/07/28	6	68.95	0	0.00	68.50	6	4,320	0.14%
2021/07/27	14	74.57	1	75.00	73.40	13	4,285	0.30%
2021/07/26	5	75.84	0	0.00	75.90	5	4,256	0.12%
2021/07/23	3	77.77	0	0.00	74.30	3	4,235	0.07%
2021/07/22	6	79.12	10	79.89	79.20	-4	4,227	-0.09%
2021/07/20	6	73.77	25	74.28	73.30	-19	3,772	-0.50%
2021/07/19	3	75.40	5	75.62	76.00	-2	3,730	-0.05%
2021/07/16	0	0.00	2	74.00	73.90	-2	3,668	-0.05%
2021/07/15	1	74.20	5.2	72.98	72.20	-4.2	3,629	-0.11%
2021/07/14	2	73.00	5	74.50	72.80	-3	3,654	-0.08%
2021/07/13	2	75.20	6	74.77	74.30	-4	3,585	-0.11%
2021/07/12	7	72.80	3	72.73	72.70	4	3,359	0.12%
2021/07/09	3	72.23	1	71.60	72.20	2	3,319	0.06%
2021/07/08	8	72.03	4	71.85	71.80	4	3,293	0.12%
2021/07/07	7	70.69	9	71.58	71.60	-2	3,311	-0.06%
2021/07/06	2	68.00	38	67.75	68.90	-36	3,143	-1.15%
2021/07/05	1	67.00	7	67.04	66.70	-6	3,269	-0.18%
2021/07/01	2	66.25	13	66.72	65.70	-11	3,642	-0.30%
2021/06/30	3	66.07	2	66.20	69.00	1	3,678	0.03%
2021/06/29	11	67.16	1	65.80	65.10	10	3,644	0.27%
2021/06/28	1	64.70	2	64.90	64.90	-1	3,595	-0.03%
2021/06/23	3	63.03	1	63.50	64.00	2	3,697	0.05%
2021/06/18	0	0.00	1	65.20	65.30	-1	3,751	-0.03%
2021/06/17	1	64.60	6	66.60	66.80	-5	3,826	-0.13%
2021/06/16	1	64.20	1	63.50	63.70	0	3,748	0.00%
2021/06/15	3	63.30	1	63.20	63.40	2	3,738	0.05%
2021/06/08	1	61.40	1	61.00	61.60	0	3,768	0.00%
2021/06/03	1	61.00	1	61.60	61.40	0	3,851	0.00%
2021/05/28	0	0.00	2	61.40	61.40	-2	3,872	-0.05%
2021/05/27	2	60.20	0	0.00	60.40	2	3,865	0.05%
2021/05/25	2	59.45	7	60.56	61.10	-5	3,874	-0.13%
2021/05/24	5	59.30	1	59.70	58.00	4	3,878	0.10%
2021/05/21	3	59.10	0	0.00	58.70	3	3,914	0.08%
2021/05/20	3	57.70	1	57.80	57.50	2	4,001	0.05%
2021/05/18	6	54.47	5	54.88	56.70	1	4,058	0.02%
2021/05/17	0	0.00	3	52.27	51.60	-3	4,088	-0.07%
2021/05/14	4	58.95	2	59.20	57.10	2	4,057	0.05%
2021/05/13	1	55.20	1	58.60	56.90	0	4,011	0.00%
2021/05/12	0	0.00	1	57.00	57.50	-1	3,990	-0.03%
2021/05/07	1	69.50	0	0.00	69.00	1	3,889	0.03%
2021/05/05	1	67.00	1	65.80	65.60	0	3,817	0.00%
2021/05/04	4	68.75	2	69.20	67.50	2	3,813	0.05%
2021/05/03	4	69.50	7	70.06	68.80	-3	3,789	-0.08%
2021/04/29	6	73.43	4	74.48	73.20	2	3,743	0.05%
2021/04/28	30	72.58	6	73.45	74.20	24	3,688	0.65%
2021/04/26	2	69.40	0	0.00	69.00	2	3,456	0.06%
2021/04/23	3	69.00	3	69.10	68.80	0	3,462	0.00%
2021/04/22	0	0.00	5	68.80	68.50	-5	3,473	-0.14%
2021/04/21	2	72.65	0	0.00	71.80	2	3,441	0.06%
2021/04/16	0	0.00	10	70.10	69.70	-10	3,654	-0.27%
2021/04/15	1	70.70	0	0.00	70.60	1	3,737	0.03%
2021/04/14	42	71.35	2	67.80	69.60	40	3,748	1.07%
2021/04/13	0	0.00	42	72.72	70.60	-42	3,731	-1.13%
2021/04/12	1	77.00	6	76.42	74.90	-5	3,660	-0.14%
2021/04/09	7	74.94	4	75.20	74.80	3	3,529	0.09%
2021/04/08	7	72.00	7	74.01	74.50	0	3,342	0.00%
2021/04/07	1	70.00	1	70.00	70.30	0	3,081	0.00%
2021/04/06	40.2	68.81	0	0.00	69.90	40.2	3,078	1.31%
2021/04/01	0	0.00	1	68.00	68.20	-1	3,004	-0.03%
2021/03/31	0	0.00	4	67.30	67.40	-4	3,007	-0.13%
2021/03/30	0	0.00	5	68.80	68.00	-5	3,170	-0.16%
2021/03/26	0	0.00	1	66.80	67.10	-1	3,138	-0.03%
2021/03/25	0	0.00	4	66.10	65.80	-4	3,161	-0.13%
2021/03/23	0	0.00	50.2	67.53	67.60	-50.2	3,249	-1.54%
2021/03/22	130.2	68.39	83	67.75	68.20	47.2	3,243	1.45%	大買/
2021/03/19	0	0.00	1	65.00	65.00	-1	3,258	-0.03%
2021/03/18	0	0.00	8	65.79	65.70	-8	3,367	-0.24%
2021/03/16	1	66.40	1	67.30	66.00	0	3,957	0.00%
2021/03/11	3	65.37	5	65.60	65.10	-2	4,451	-0.04%
2021/03/09	0	0.00	24	63.50	63.30	-24	4,489	-0.53%
2021/03/08	1	66.50	0	0.00	64.50	1	4,512	0.02%
2021/03/04	2	67.45	1	66.30	66.30	1	4,720	0.02%
2021/02/26	4	66.95	0	0.00	67.00	4	4,836	0.08%
2021/02/25	5	68.50	1	67.90	67.90	4	4,996	0.08%
2021/02/23	2	68.80	4	69.13	69.00	-2	5,273	-0.04%
2021/02/22	26	69.23	5	69.46	69.00	21	5,389	0.39%
2021/02/19	17	66.81	12	65.59	67.00	5	5,353	0.09%
2021/02/18	2	64.50	1	65.00	64.80	1	5,343	0.02%
2021/02/17	1	64.70	1	65.70	64.50	0	5,434	0.00%
2021/01/28	3	62.40	1	61.80	61.80	2	6,655	0.03%
2021/01/27	1	63.50	1	63.10	63.10	0	7,332	0.00%
2021/01/25	2	64.65	2	64.10	63.70	0	7,649	0.00%
2021/01/22	1	62.20	1	62.90	63.30	0	7,619	0.00%
2021/01/21	10	62.40	0	0.00	61.30	10	7,605	0.13%
2021/01/20	1	65.30	0	0.00	62.80	1	7,577	0.01%
2021/01/15	2	67.80	5	68.20	67.00	-3	7,514	-0.04%
2021/01/14	0	0.00	0	69.00	69.00	0	7,467	0.00%
2021/01/12	0	0.00	20	67.60	67.20	-20	7,388	-0.27%
2021/01/11	102	70.27	67	69.61	68.90	35	7,324	0.48%	大買/
2021/01/08	2	66.40	22	67.53	67.60	-20	7,102	-0.28%
2021/01/07	2	65.50	2	65.90	65.40	0	6,988	0.00%
2021/01/06	10	64.30	0	0.00	64.90	10	6,963	0.14%
2021/01/05	1	67.20	4	66.90	67.00	-3	6,910	-0.04%
2021/01/04	0	0.00	3	66.37	66.20	-3	6,848	-0.04%
2020/12/31	1	66.60	12	67.48	66.60	-11	6,834	-0.16%
2020/12/30	18	67.03	1	67.40	67.30	17	6,800	0.25%
2020/12/29	3	66.83	5	67.52	66.70	-2	6,763	-0.03%
2020/12/28	2	65.70	2	65.90	65.80	0	6,659	0.00%
2020/12/25	1	66.10	0	0.00	65.80	1	6,631	0.02%
2020/12/24	2	67.30	2	67.80	66.10	0	6,638	0.00%
2020/12/21	2	64.80	1	65.10	64.60	1	6,415	0.02%
2020/12/18	2	65.70	3	66.00	65.00	-1	6,365	-0.02%
2020/12/17	1	65.80	1	66.20	66.50	0	6,316	0.00%
2020/12/16	0	0.00	3	67.60	67.30	-3	6,240	-0.05%
2020/12/15	14	68.91	0	0.00	66.30	14	6,205	0.23%
2020/12/14	19	72.16	20	71.76	70.70	-1	6,088	-0.02%
2020/12/11	5	71.22	2	72.00	71.60	3	6,031	0.05%
2020/12/10	9	71.07	2	71.20	70.00	7	5,796	0.12%
2020/12/09	8	69.23	10	69.33	70.20	-2	5,449	-0.04%
2020/12/07	1	67.60	0	0.00	65.20	1	4,955	0.02%
2020/12/04	1	65.10	1	65.50	66.00	0	4,874	0.00%
2020/12/03	1	65.70	2	66.45	65.30	-1	4,855	-0.02%
2020/12/02	1	65.40	0	0.00	64.80	1	4,781	0.02%
2020/12/01	4	65.65	6	66.28	65.80	-2	4,740	-0.04%
2020/11/30	1	64.50	3	65.20	64.30	-2	4,559	-0.04%
2020/11/27	2	64.20	1	64.10	64.30	1	4,527	0.02%
2020/11/26	2	63.50	1	64.20	64.30	1	4,548	0.02%
2020/11/25	3	63.77	4	64.15	63.30	-1	4,518	-0.02%
2020/11/24	7	66.67	3	67.13	65.00	4	4,402	0.09%
2020/11/23	1	65.90	3	66.33	66.40	-2	4,245	-0.05%
2020/11/20	18	67.22	18	68.12	66.10	0	4,237	0.00%
2020/11/19	5	66.10	5	65.92	66.40	0	3,957	0.00%
2020/11/18	3	64.30	0	0.00	64.20	3	3,780	0.08%
2020/11/17	25	63.34	1	64.10	62.80	24	3,707	0.65%
2020/11/16	15	64.70	17	65.38	64.10	-2	3,670	-0.05%
2020/11/13	10	64.60	15	64.67	64.50	-5	3,596	-0.14%
2020/11/12	38	63.80	42	64.74	64.20	-4	3,501	-0.11%
2020/11/11	115	64.44	136.2	65.50	63.90	-21.2	3,355	-0.63%	大買/大賣/
2020/11/10	6	61.60	5	60.20	61.90	1	2,916	0.03%
2020/11/09	2	61.20	3	61.40	60.60	-1	2,751	-0.04%
2020/11/06	6	61.73	22	60.59	60.10	-16	2,648	-0.60%
2020/11/05	9	60.36	2	60.15	61.50	7	2,593	0.27%
2020/11/04	20	59.97	8	59.90	60.90	12	2,456	0.49%
2020/11/03	1	58.40	3	58.47	58.70	-2	1,875	-0.11%
2020/10/29	0	0.00	1	53.10	53.10	-1	1,875	-0.05%
2020/10/28	1	55.10	0	0.00	54.00	1	1,883	0.05%
2020/10/26	0	0.00	6	55.60	55.80	-6	1,880	-0.32%
2020/10/22	0	0.00	4	54.20	54.20	-4	1,880	-0.21%
2020/10/21	1	55.60	2	55.10	54.70	-1	1,894	-0.05%
2020/10/19	0	0.00	1	54.60	54.70	-1	1,894	-0.05%
2020/10/13	1	54.00	0	0.00	53.70	1	1,865	0.05%
2020/10/08	1	54.10	1	54.10	53.70	0	1,870	0.00%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/10/06	1	53.40	1	53.30	53.50	0	1,901	0.00%
2020/09/29	2	54.30	0	0.00	52.10	2	1,989	0.10%
2020/09/15	0	0.00	1	54.50	55.00	-1	2,007	-0.05%
2020/09/10	1	54.60	0	0.00	53.60	1	2,011	0.05%
2020/08/27	0	0.00	1	54.20	53.70	-1	2,341	-0.04%
2020/08/26	7	54.46	0	0.00	54.10	7	2,335	0.30%
2020/08/20	20	51.60	20	51.50	51.00	0	2,321	0.00%
2020/08/19	3	54.47	4	55.20	54.40	-1	2,296	-0.04%
2020/08/17	2	55.85	4	55.90	55.50	-2	2,278	-0.09%
2020/08/14	0	0.00	0.1	55.30	55.30	-0.1	2,269	0.00%
2020/08/13	0	0.00	1	55.00	54.50	-1	2,282	-0.04%
2020/08/12	1	55.70	1	54.50	55.20	0	2,287	0.00%
2020/08/11	2	58.45	0	0.00	55.80	2	2,272	0.09%
2020/08/07	0	0.00	1	57.40	57.30	-1	2,208	-0.05%
2020/08/06	10	57.20	0	0.00	56.30	10	2,128	0.47%
2020/08/05	36	56.20	37	56.19	56.70	-1	2,022	-0.05%
2020/08/03	1	50.80	1	51.40	50.50	0	1,865	0.00%
2020/07/28	3	51.80	1	51.40	49.50	2	2,084	0.10%
2020/07/24	0	0.00	1	53.60	51.70	-1	2,265	-0.04%
2020/07/23	4	53.20	1	52.70	52.40	3	2,321	0.13%
2020/07/20	0	0.00	3	51.13	51.10	-3	2,519	-0.12%
2020/07/16	1	52.40	0	0.00	52.30	1	2,682	0.04%
2020/07/09	0	0.00	1	57.00	55.90	-1	3,138	-0.03%
2020/07/08	0	0.00	1	57.80	56.80	-1	3,152	-0.03%
2020/07/07	4	56.63	1	58.00	57.90	3	3,248	0.09%
2020/07/06	1	56.20	2	56.35	56.40	-1	3,367	-0.03%
2020/06/17	2	55.85	1	55.50	55.40	1	3,750	0.03%
2020/06/11	0	0.00	4	56.60	56.20	-4	3,952	-0.10%
2020/06/09	3	58.70	0	0.00	58.50	3	4,054	0.07%
2020/06/08	1	58.60	0	0.00	59.00	1	4,095	0.02%
2020/06/05	4	59.40	1	58.70	58.90	3	4,081	0.07%
2020/06/04	6	58.62	2	58.90	58.10	4	4,023	0.10%
2020/06/02	1	56.50	0	0.00	55.80	1	3,911	0.03%
2020/06/01	1	56.40	1	55.80	56.10	0	3,922	0.00%
2020/05/19	0	0.00	5	55.60	55.80	-5	4,295	-0.12%
2020/05/18	5	54.30	0	0.00	54.20	5	4,394	0.11%
2020/05/15	1	57.30	1	56.80	55.60	0	4,578	0.00%
2020/05/14	0	0.00	1	58.70	56.10	-1	4,569	-0.02%
2020/05/12	2	58.00	1	58.20	57.90	1	4,570	0.02%
2020/05/07	1	59.10	0	0.00	58.70	1	4,641	0.02%
2020/05/06	2	59.10	6	59.12	58.40	-4	4,650	-0.09%
2020/05/05	2	60.40	1	61.60	59.00	1	4,665	0.02%
2020/04/30	4	60.40	4	61.03	59.80	0	4,720	0.00%
2020/04/29	4	58.00	0	0.00	58.30	4	4,621	0.09%
2020/04/28	0	0.00	2	57.70	57.50	-2	4,640	-0.04%
2020/04/27	2	57.00	0	0.00	57.50	2	4,619	0.04%
2020/04/24	2	57.05	2	56.55	56.50	0	4,558	0.00%
2020/04/23	1	57.40	3	56.87	56.50	-2	4,548	-0.04%
2020/04/22	2	55.50	3	55.70	57.20	-1	4,547	-0.02%
2020/04/21	0	0.00	7	55.40	54.80	-7	4,497	-0.16%
2020/04/20	1	57.20	0	0.00	56.90	1	4,586	0.02%
2020/04/17	1	57.70	2	57.80	55.70	-1	4,595	-0.02%
2020/04/16	4	57.35	1	57.70	57.00	3	4,567	0.07%
2020/04/15	3	55.23	5	56.38	56.90	-2	4,479	-0.04%
2020/04/14	0	0.00	1	51.50	51.80	-1	4,516	-0.02%
2020/04/13	4	50.70	21	50.68	50.20	-17	4,737	-0.36%
2020/04/10	33	53.29	14	52.46	51.80	19	4,886	0.39%
2020/04/09	18	52.18	12	53.03	51.60	6	5,264	0.11%
2020/04/08	1	45.95	1	46.80	50.70	0	5,168	0.00%
2020/04/07	7	45.29	9	45.94	46.10	-2	5,205	-0.04%
2020/04/06	1	43.20	0	0.00	43.60	1	5,481	0.02%
2020/04/01	0	0.00	1	42.30	42.50	-1	5,782	-0.02%
2020/03/31	2	42.68	0	0.00	42.00	2	6,199	0.03%
2020/03/27	2	42.90	1	41.70	41.80	1	6,880	0.01%
2020/03/25	1	42.60	1	42.95	42.00	0	6,947	0.00%
2020/03/23	0	0.00	1	36.50	37.60	-1	6,914	-0.01%
2020/03/20	1	38.30	0	0.00	38.65	1	6,902	0.01%
2020/03/19	1	37.40	2	37.45	35.15	-1	6,846	-0.01%
2020/03/18	31	41.17	31	39.61	39.05	0	6,788	0.00%
2020/03/17	2	41.75	1	42.75	41.00	1	6,745	0.01%
2020/03/16	3	46.07	3	45.27	43.80	0	6,691	0.00%
2020/03/13	0	0.00	9	46.39	47.20	-9	6,648	-0.14%
2020/03/12	0	0.00	5	55.54	51.30	-5	6,626	-0.08%
2020/03/11	3	59.13	0	0.00	56.70	3	6,598	0.05%
2020/03/09	0	0.00	10	57.40	57.40	-10	6,692	-0.15%
2020/03/05	0	0.00	5	60.48	61.20	-5	6,938	-0.07%
2020/03/04	1	60.00	0	0.00	60.20	1	6,922	0.01%
2020/03/03	0	0.00	1	62.20	61.10	-1	6,896	-0.01%
2020/03/02	1	61.60	6	61.50	61.50	-5	6,899	-0.07%
2020/02/27	11	61.35	11	60.78	60.60	0	6,896	0.00%
2020/02/26	0	0.00	1	65.60	64.60	-1	6,821	-0.01%
2020/02/25	2	67.25	1	66.90	66.70	1	6,763	0.01%
2020/02/21	1	67.70	1	67.30	66.70	0	6,655	0.00%
2020/02/20	0	0.00	1	68.30	67.00	-1	6,595	-0.02%
2020/02/19	4	67.55	2	67.00	67.60	2	6,554	0.03%
2020/02/18	8	66.70	2	67.15	68.00	6	6,440	0.09%
2020/02/17	0	0.00	2	64.60	64.80	-2	6,253	-0.03%
2020/02/13	1	65.20	51	65.40	64.40	-50	6,280	-0.80%
2020/02/12	1	65.40	13	65.27	65.50	-12	6,278	-0.19%
2020/02/11	0	0.00	2	65.65	65.20	-2	6,244	-0.03%
2020/02/07	1	64.50	1	64.80	63.60	0	6,187	0.00%
2020/02/06	1	64.80	0	0.00	64.50	1	6,158	0.02%
2020/02/05	1	65.70	1	64.60	64.00	0	6,112	0.00%
2020/02/04	21	63.30	3	64.80	65.20	18	6,057	0.30%
2020/01/31	0	0.00	50	61.30	61.30	-50	5,894	-0.85%
2020/01/20	0	0.00	7	69.53	69.30	-7	5,826	-0.12%
2020/01/17	21	70.04	1	70.30	69.70	20	5,830	0.34%
2020/01/16	3	70.33	3	70.40	70.20	0	5,867	0.00%
2020/01/15	41	69.66	1	69.40	69.40	40	5,798	0.69%
2020/01/14	44	70.47	3	70.70	70.50	41	5,765	0.71%
2020/01/13	1	67.80	1	68.30	68.30	0	5,727	0.00%
2020/01/10	1	69.50	12	68.65	68.30	-11	5,671	-0.19%
2020/01/09	8	70.39	5	69.18	68.70	3	5,628	0.05%
2020/01/08	13	67.15	2	68.90	68.90	11	5,564	0.20%
2020/01/07	3	67.80	1	67.10	67.00	2	5,492	0.04%
2020/01/06	12	71.83	16	72.69	72.50	-4	5,285	-0.08%
2020/01/03	37	74.61	14	75.51	72.00	23	5,151	0.45%
2020/01/02	1	71.90	5	70.94	70.60	-4	4,706	-0.08%
2019/12/31	2	72.60	1	72.40	71.10	1	4,680	0.02%
2019/12/30	13	72.11	16	71.80	72.10	-3	4,579	-0.07%
2019/12/27	21	68.97	77	68.97	69.70	-56	4,286	-1.31%
2019/12/26	18	68.46	20	68.40	66.90	-2	4,099	-0.05%
2019/12/25	49	64.44	44	64.67	67.60	5	4,031	0.12%
2019/12/24	18	62.38	52	62.67	62.60	-34	3,940	-0.86%
2019/12/23	1	60.80	0	0.00	60.50	1	3,961	0.03%
2019/12/20	10	61.19	13	61.52	60.70	-3	3,944	-0.08%
2019/12/19	1	60.20	2	60.70	60.40	-1	3,818	-0.03%
2019/12/16	1	58.80	1	58.90	59.50	0	3,745	0.00%
2019/12/11	0	0.00	12	59.75	59.40	-12	3,745	-0.32%
2019/12/10	1	59.80	0	0.00	59.30	1	3,738	0.03%
2019/12/09	0	0.00	4	60.90	60.40	-4	3,723	-0.11%
2019/12/06	2	60.20	1	60.40	60.40	1	3,669	0.03%
2019/12/05	2	61.00	1	60.20	60.00	1	3,643	0.03%
2019/12/04	82	60.29	78	60.90	60.00	4	3,623	0.11%
2019/12/03	18	60.59	16	60.29	60.50	2	3,554	0.06%
2019/11/29	0	0.00	1	57.50	56.70	-1	3,289	-0.03%
2019/11/28	0	0.00	1	58.00	57.20	-1	3,378	-0.03%
2019/11/27	2	58.10	0	0.00	58.10	2	3,546	0.06%
2019/11/26	3	57.40	1	57.10	57.20	2	3,513	0.06%
2019/11/25	1	55.10	1	55.60	55.60	0	3,502	0.00%
2019/11/22	0	0.00	1	54.70	55.00	-1	3,514	-0.03%
2019/11/21	2	54.60	0	0.00	54.70	2	3,549	0.06%
2019/11/18	0	0.00	1	56.90	56.60	-1	3,543	-0.03%
2019/11/15	1	56.70	0	0.00	56.80	1	3,554	0.03%
2019/11/13	13	58.28	14	57.57	57.20	-1	3,560	-0.03%
2019/11/11	1	55.80	0	0.00	54.70	1	3,513	0.03%
2019/11/06	0	0.00	5	58.40	58.80	-5	3,506	-0.14%
2019/11/01	2	58.65	0	0.00	58.70	2	3,585	0.06%
2019/10/31	1	59.70	3	60.63	59.90	-2	3,564	-0.06%
2019/10/25	1	61.40	1	61.30	61.30	0	3,693	0.00%
2019/10/24	1	62.40	4	61.85	62.00	-3	3,672	-0.08%
2019/10/23	6	60.42	3	60.97	60.80	3	3,605	0.08%
2019/10/22	2	60.90	2	61.20	60.70	0	3,608	0.00%
2019/10/21	17	61.72	20	61.40	61.50	-3	3,595	-0.08%
2019/10/18	0	0.00	1	59.70	59.70	-1	3,504	-0.03%
2019/10/16	2	59.65	6	61.23	59.40	-4	3,496	-0.11%
2019/10/15	10	61.70	4	62.25	61.20	6	3,445	0.17%
2019/10/14	3	61.53	2	61.10	60.90	1	3,342	0.03%
2019/10/09	2	60.45	2	60.35	60.80	0	3,319	0.00%
2019/10/08	2	60.10	4	60.68	59.80	-2	3,280	-0.06%
2019/10/07	4	61.15	3	61.30	60.50	1	3,234	0.03%
2019/10/04	32	60.26	0	0.00	60.40	32	3,199	1.00%
2019/10/03	3	59.67	1	60.30	60.30	2	3,164	0.06%
2019/10/02	34	60.64	1	60.60	60.80	33	3,158	1.04%
2019/10/01	19	61.92	13	62.30	61.70	6	3,055	0.20%
2019/09/27	3	58.50	8	58.39	59.70	-5	2,837	-0.18%
2019/09/26	7	57.14	42	56.64	56.80	-35	2,554	-1.37%
2019/09/25	4	54.18	2	54.20	53.90	2	2,294	0.09%
2019/09/24	5	54.58	0	0.00	54.50	5	2,353	0.21%
2019/09/23	0	0.00	4	55.00	54.90	-4	2,358	-0.17%
2019/09/20	4	54.40	4	54.80	54.40	0	2,380	0.00%
2019/09/19	4	54.50	0	0.00	54.30	4	2,388	0.17%
2019/09/17	0	0.00	7	55.47	54.80	-7	2,495	-0.28%
2019/09/16	1	54.10	0	0.00	54.30	1	2,507	0.04%
2019/09/12	6	54.47	8	54.96	54.40	-2	2,709	-0.07%
2019/09/11	2	53.60	2	54.00	54.30	0	2,733	0.00%
2019/09/10	1	53.60	1	53.40	53.50	0	2,749	0.00%
2019/09/09	3	53.90	0	0.00	53.60	3	2,785	0.11%
2019/09/06	7	54.77	2	54.70	54.40	5	2,813	0.18%
2019/09/05	1	56.30	6	56.38	55.40	-5	2,799	-0.18%
2019/09/03	4	55.03	2	55.40	54.90	2	2,772	0.07%
2019/09/02	7	56.01	10	55.75	55.70	-3	2,768	-0.11%
2019/08/30	9	53.64	6	55.38	55.50	3	2,728	0.11%
2019/08/29	1	50.60	0	0.00	50.80	1	2,588	0.04%
2019/08/28	1	51.20	0	0.00	51.00	1	2,681	0.04%
2019/08/26	21	50.68	1	51.60	50.40	20	2,699	0.74%
2019/08/22	1	53.60	0	0.00	53.40	1	2,760	0.04%
2019/08/19	3	55.00	3	54.90	54.90	0	2,962	0.00%
2019/08/12	2	55.60	2	55.40	55.30	0	3,338	0.00%
2019/08/06	0	0.00	1	55.00	56.70	-1	3,379	-0.03%
2019/08/05	0	0.00	1	59.90	58.70	-1	3,380	-0.03%
2019/08/02	4	62.40	4	62.10	61.50	0	3,378	0.00%
2019/08/01	0	0.00	50	62.00	63.00	-50	3,399	-1.47%
2019/07/31	1	63.00	1	62.90	62.80	0	3,433	0.00%
2019/07/30	4	63.63	2	64.20	63.30	2	3,413	0.06%
2019/07/19	0	0.00	1	61.20	61.20	-1	3,447	-0.03%
2019/07/12	0	0.00	11	63.40	63.60	-11	3,669	-0.30%
2019/07/09	1	67.40	7	67.29	67.10	-6	3,870	-0.16%
2019/07/08	23	68.64	4	68.60	68.30	19	3,891	0.49%
2019/07/05	1	71.00	1	70.30	70.30	0	4,010	0.00%
2019/07/04	11	70.38	5	69.98	70.10	6	4,133	0.15%
2019/07/03	2	68.85	3	68.47	68.10	-1	4,279	-0.02%
2019/07/02	2	68.20	1	67.70	67.70	1	4,259	0.02%
2019/07/01	2	67.75	2	67.60	67.80	0	4,317	0.00%
2019/06/27	5	66.76	1	66.60	66.60	4	4,358	0.09%
2019/06/26	1	66.50	1	66.60	66.60	0	4,468	0.00%
2019/06/24	1	66.90	2	67.15	67.60	-1	4,471	-0.02%
2019/06/21	0	0.00	2	65.65	66.00	-2	4,425	-0.05%
2019/06/20	9	66.62	13	66.30	66.50	-4	4,435	-0.09%
2019/06/19	1	64.50	0	0.00	64.50	1	4,492	0.02%
2019/06/18	5	64.20	6	64.95	63.60	-1	4,496	-0.02%
2019/06/17	5	64.54	4	64.28	64.90	1	4,512	0.02%
2019/06/13	7	62.83	8	62.75	62.40	-1	4,489	-0.02%
2019/06/11	0	0.00	1	62.40	63.40	-1	4,600	-0.02%
2019/06/10	2	63.20	0	0.00	62.90	2	4,604	0.04%
2019/06/05	1	65.30	2	64.70	64.10	-1	4,644	-0.02%
2019/06/04	1	66.70	1	66.50	65.10	0	4,667	0.00%
2019/05/30	0	0.00	5	64.20	63.90	-5	4,632	-0.11%
2019/05/29	3	63.33	2	63.90	63.50	1	4,663	0.02%
2019/05/28	6	63.43	7	64.70	62.70	-1	4,810	-0.02%
2019/05/27	13	65.62	1	64.70	65.20	12	4,898	0.24%
2019/05/24	5	64.36	0	0.00	64.40	5	4,895	0.10%
2019/05/22	3	66.90	3	67.03	65.90	0	5,268	0.00%
2019/05/21	12	64.48	12	64.52	66.00	0	5,385	0.00%
2019/05/17	1	61.40	0	0.00	61.60	1	5,665	0.02%
2019/05/16	1	63.50	1	62.50	61.40	0	5,849	0.00%
2019/05/10	1	64.80	0	0.00	62.70	1	6,989	0.01%
2019/05/09	0	0.00	10	62.70	63.60	-10	6,969	-0.14%
2019/04/30	15	68.37	15	69.21	69.70	0	7,143	0.00%
2019/04/29	12	69.98	6	68.75	69.00	6	7,263	0.08%
2019/04/26	2	72.45	2	72.25	72.20	0	7,232	0.00%
2019/04/25	3	71.97	1	72.00	72.90	2	7,294	0.03%
2019/04/23	5	74.10	6	73.68	73.60	-1	7,418	-0.01%
2019/04/22	0	0.00	4	75.75	75.70	-4	7,419	-0.05%
2019/04/19	1	75.50	0	0.00	76.00	1	7,626	0.01%
2019/04/18	1	77.00	10	75.52	75.60	-9	7,724	-0.12%
2019/04/17	22	78.00	50	77.65	76.80	-28	7,822	-0.36%
2019/04/16	2	75.60	32	75.91	75.70	-30	7,674	-0.39%
2019/04/15	13	75.76	5	75.60	75.60	8	7,676	0.10%
2019/04/12	37	75.56	35	76.93	75.00	2	7,733	0.03%
2019/04/11	137	79.23	158	77.32	76.60	-21	7,723	-0.27%	大買/大賣/
2019/04/10	26	77.35	13	77.61	76.80	13	7,584	0.17%
2019/04/09	46	76.92	60	76.76	76.60	-14	7,474	-0.19%
2019/04/08	23	75.18	1	75.30	73.60	22	7,278	0.30%
2019/04/03	0	0.00	2	74.20	74.40	-2	7,305	-0.03%
2019/04/02	2	73.10	1	73.10	72.60	1	7,269	0.01%
2019/04/01	6	72.83	7	73.40	73.20	-1	7,294	-0.01%
2019/03/29	11	74.76	4	74.95	74.00	7	7,264	0.10%
2019/03/27	0	0.00	8	73.36	73.40	-8	7,382	-0.11%
2019/03/22	11	74.89	11	75.01	74.70	0	7,512	0.00%
2019/03/21	1	72.90	10	72.60	72.80	-9	7,397	-0.12%
2019/03/20	10	72.40	1	72.40	72.30	9	7,516	0.12%
2019/03/18	6	72.70	2	72.20	71.90	4	7,771	0.05%
2019/03/15	5	72.54	3	72.37	71.60	2	7,938	0.03%
2019/03/14	0	0.00	2	72.50	71.00	-2	8,057	-0.02%
2019/03/13	7	71.59	5	71.98	71.90	2	8,353	0.02%
2019/03/12	0	0.00	1	72.40	71.70	-1	8,516	-0.01%
2019/03/11	4	69.50	4	70.55	71.50	0	8,893	0.00%
2019/03/08	2	69.30	2	69.20	69.60	0	8,968	0.00%
2019/03/07	10	72.30	10	71.30	70.50	0	9,192	0.00%
2019/03/06	0	0.00	1	72.60	72.40	-1	9,738	-0.01%
2019/03/05	0	0.00	60	72.53	72.20	-60	10,232	-0.59%
2019/03/04	1	72.60	1	73.10	73.60	0	10,311	0.00%
2019/02/27	32	71.99	3	72.83	71.80	29	10,333	0.28%
2019/02/26	6	78.05	3	78.23	76.30	3	10,247	0.03%
2019/02/25	72	77.81	11	76.85	76.50	61	10,412	0.59%
2019/02/22	20	78.85	11	78.66	77.10	9	10,600	0.08%
2019/02/21	0	0.00	1	77.40	78.10	-1	10,469	-0.01%
2019/02/20	41	77.55	40	78.56	76.70	1	10,503	0.01%
2019/02/19	0	0.00	5	76.40	76.10	-5	10,694	-0.05%
2019/02/18	32	77.31	124	76.27	76.60	-92	10,690	-0.86%	大賣/
2019/02/15	97	75.19	17	74.14	73.60	80	10,588	0.76%
2019/02/14	89	76.15	66	77.13	76.40	23	10,592	0.22%
2019/02/13	103	73.51	104	74.41	75.90	-1	10,412	-0.01%	大買/大賣/
2019/02/12	50	66.53	236	66.03	69.00	-186	10,240	-1.82%	大賣/鉅額交易
2019/02/11	13	62.76	0	0.00	62.80	13	10,454	0.12%
2019/01/30	24	62.52	0	0.00	61.90	24	10,752	0.22%
2019/01/29	6	61.80	0	0.00	62.10	6	11,015	0.05%
2019/01/28	1	64.20	7	64.29	62.80	-6	11,318	-0.05%
2019/01/25	16	64.06	9	63.88	63.30	7	11,926	0.06%
2019/01/24	1	62.00	1	62.50	62.00	0	12,113	0.00%
2019/01/23	11	61.85	2	62.30	62.50	9	12,250	0.07%
2019/01/22	20	62.80	3	63.03	62.60	17	12,402	0.14%
2019/01/21	109	64.19	4	64.35	63.70	105	12,520	0.84%	大買/鉅額交易
2019/01/17	2	62.65	2	62.65	61.20	0	12,676	0.00%
2019/01/16	4	62.15	9	61.92	61.80	-5	12,751	-0.04%
2019/01/15	11	62.17	18	62.37	61.90	-7	12,833	-0.05%
2019/01/11	38	62.12	23	62.71	61.00	15	13,041	0.12%
2019/01/10	50	60.95	50	60.16	60.60	0	12,973	0.00%
2019/01/09	1	60.40	10	60.09	61.90	-9	13,042	-0.07%
2019/01/08	1	56.80	5	56.88	57.30	-4	13,120	-0.03%
2019/01/07	9	56.77	0	0.00	56.60	9	13,515	0.07%
2019/01/04	1	55.10	1	55.60	54.90	0	13,604	0.00%
2019/01/03	1	59.20	1	57.10	57.10	0	13,685	0.00%
2019/01/02	1	60.40	0	0.00	59.00	1	13,958	0.01%
2018/12/28	0	0.00	1	60.20	59.90	-1	14,233	-0.01%
2018/12/27	6	60.88	8	61.34	60.50	-2	14,413	-0.01%
2018/12/26	3	61.40	0	0.00	59.00	3	14,462	0.02%
2018/12/25	3	60.00	1	60.10	60.10	2	14,485	0.01%
2018/12/24	12	61.61	12	62.12	62.10	0	14,527	0.00%
2018/12/22	2	61.70	0	0.00	61.30	2	14,512	0.01%
2018/12/21	6	59.92	6	59.50	63.00	0	14,582	0.00%
2018/12/20	0	0.00	1	59.80	60.00	-1	14,517	-0.01%
2018/12/19	2	65.00	2	64.90	63.60	0	14,507	0.00%
2018/12/18	5	64.30	5	64.22	63.90	0	14,503	0.00%
2018/12/17	6	65.27	5	66.12	65.60	1	14,519	0.01%
2018/12/14	6	65.20	6	65.37	65.50	0	14,576	0.00%
2018/12/13	8	66.65	11	67.15	67.10	-3	14,561	-0.02%
2018/12/12	17	68.67	23	68.87	68.80	-6	14,521	-0.04%
2018/12/11	30	67.83	16	67.69	66.70	14	14,434	0.10%
2018/12/10	15	65.53	14	65.20	67.20	1	14,491	0.01%
2018/12/07	9	69.56	6	69.32	69.70	3	14,415	0.02%
2018/12/06	30	69.27	19	68.43	67.30	11	14,448	0.08%
2018/12/05	20	72.93	5	73.30	73.00	15	14,263	0.11%
2018/12/04	54	76.69	19	77.23	75.50	35	14,275	0.25%
2018/12/03	2	75.95	4.5	75.20	76.40	-2.5	14,102	-0.02%
2018/11/30	15	69.93	21	69.51	69.50	-6	14,155	-0.04%
2018/11/29	46	67.55	41	68.22	68.10	5	14,093	0.04%
2018/11/28	51	63.06	85	63.39	65.30	-34	13,716	-0.25%
2018/11/27	6	59.30	4	59.20	59.40	2	13,348	0.01%
2018/11/26	6	58.80	3	58.43	58.60	3	13,347	0.02%
2018/11/23	10	57.72	27	57.60	57.80	-17	13,458	-0.13%
2018/11/22	15	59.72	32	59.55	57.00	-17	13,528	-0.13%
2018/11/21	9	58.58	13	58.71	59.40	-4	13,579	-0.03%
2018/11/20	39	57.63	22	57.97	57.30	17	13,537	0.13%
2018/11/19	12	57.68	6	57.18	57.10	6	13,560	0.04%
2018/11/16	27	57.08	20	58.00	56.40	7	13,824	0.05%
2018/11/15	8	54.98	8	54.44	55.00	0	13,509	0.00%
2018/11/14	7	55.29	8	55.21	54.00	-1	13,510	-0.01%
2018/11/13	10	53.48	15	53.36	55.10	-5	13,492	-0.04%
2018/11/12	15	55.47	83	55.72	55.60	-68	13,591	-0.50%
2018/11/09	17	57.20	15	57.10	57.70	2	13,746	0.01%
2018/11/08	31	59.40	32	59.19	56.20	-1	13,654	-0.01%
2018/11/07	25	55.70	72	56.36	58.80	-47	13,455	-0.35%
2018/11/06	32	55.31	29	55.98	53.50	3	13,424	0.02%
2018/11/05	4	58.03	10	57.51	58.00	-6	13,464	-0.04%
2018/11/02	74	58.16	30	58.16	56.40	44	13,495	0.33%
2018/11/01	130	52.89	39	52.25	54.60	91	13,223	0.69%	大買/
2018/10/31	3	48.42	4	48.75	49.65	-1	13,172	-0.01%
2018/10/30	5	46.84	6	46.90	45.15	-1	13,202	-0.01%
2018/10/29	54	49.18	62	49.31	48.30	-8	13,405	-0.06%
2018/10/26	81	49.27	101	48.76	49.05	-20	13,523	-0.15%	大賣/
2018/10/25	5	49.59	86	49.39	47.80	-81	13,503	-0.60%
2018/10/24	6	53.80	6	53.52	53.00	0	13,826	0.00%
2018/10/23	16	56.94	14	57.07	54.70	2	13,862	0.01%
2018/10/22	4	57.05	4	57.68	58.40	0	13,929	0.00%
2018/10/19	9	54.90	5	54.92	57.90	4	14,209	0.03%
2018/10/18	8	57.78	8	58.21	58.00	0	14,162	0.00%
2018/10/17	7	58.76	7	58.04	56.90	0	14,390	0.00%
2018/10/16	66	58.38	68	58.44	57.80	-2	14,596	-0.01%
2018/10/15	135	56.85	21	57.41	57.80	114	14,590	0.78%	大買/鉅額交易
2018/10/12	9	53.40	1	54.90	54.90	8	14,413	0.06%
2018/10/11	0	0.00	33	51.48	49.95	-33	14,518	-0.23%
2018/10/09	76	56.23	73	54.95	55.50	3	14,567	0.02%
2018/10/05	2	67.80	0	0.00	61.90	2	14,459	0.01%
2018/10/04	15	71.39	27	69.37	68.70	-12	14,508	-0.08%
2018/10/03	24	75.14	12	75.00	70.00	12	14,560	0.08%
2018/10/02	16	77.38	29	77.94	75.80	-13	14,654	-0.09%
2018/10/01	20	76.00	30	76.45	76.30	-10	14,752	-0.07%
2018/09/28	14	76.90	4	76.45	76.50	10	15,013	0.07%
2018/09/27	102	79.23	77	79.44	77.70	25	15,134	0.17%	大買/
2018/09/26	69	81.12	49	81.29	80.30	20	15,307	0.13%
2018/09/25	12	80.03	10	80.60	79.60	2	15,622	0.01%
2018/09/21	15	79.03	15	78.71	79.90	0	15,790	0.00%
2018/09/20	51	77.93	52	78.77	77.40	-1	15,855	-0.01%
2018/09/19	11	78.50	10	79.50	78.00	1	15,957	0.01%
2018/09/18	24	80.90	25	81.11	80.30	-1	15,856	-0.01%
2018/09/17	23	83.02	7	84.90	83.60	16	15,751	0.10%
2018/09/14	91	81.65	166	82.43	84.40	-75	15,694	-0.48%	大賣/
2018/09/13	22	83.31	22	83.49	80.50	0	15,481	0.00%
2018/09/12	84	83.29	80	82.00	81.80	4	15,370	0.03%
2018/09/11	14	89.02	13	89.35	86.60	1	15,159	0.01%
2018/09/10	54	88.26	53	88.86	88.40	1	15,010	0.01%
2018/09/07	64	87.66	64	86.63	88.60	0	14,819	0.00%
2018/09/06	121	93.54	111	93.79	91.00	10	14,583	0.07%	大買/大賣/
2018/09/05	82	94.53	32	95.72	93.50	50	14,461	0.35%
2018/09/04	20	89.70	126	93.15	93.50	-106	14,730	-0.72%	大賣/鉅額交易
2018/09/03	130	93.79	30	91.00	90.80	100	14,981	0.67%	大買/
2018/08/31	72	97.24	70	98.10	97.50	2	15,276	0.01%
2018/08/30	45	97.61	85	98.87	98.80	-40	15,272	-0.26%
2018/08/29	58	97.89	11	97.38	97.20	47	15,241	0.31%
2018/08/28	26	96.41	33	96.61	96.00	-7	15,145	-0.05%
2018/08/27	12	92.63	11	94.51	95.80	1	14,889	0.01%
2018/08/24	51	87.57	52	87.47	87.10	-1	14,728	-0.01%
2018/08/23	44.5	87.77	47	87.34	85.00	-2.5	14,686	-0.02%
2018/08/22	143	93.24	136	92.47	91.80	7	14,458	0.05%	大買/大賣/
2018/08/21	103	94.76	103	95.27	94.50	0	14,496	0.00%	大買/大賣/
2018/08/20	4	92.35	4	94.65	96.00	0	14,706	0.00%
2018/08/17	147	98.61	150	98.05	93.20	-3	14,600	-0.02%	大買/大賣/
2018/08/16	23	97.38	32	97.97	96.50	-9	14,343	-0.06%
2018/08/15	30	94.93	32	94.44	93.70	-2	14,006	-0.01%
2018/08/14	22	95.48	10	94.21	99.10	12	13,826	0.09%
2018/08/13	11	95.35	11	97.11	91.40	0	13,564	0.00%
2018/08/10	20	105.25	17	102.91	101.50	3	13,345	0.02%
2018/08/09	24	111.67	25	111.68	111.00	-1	13,078	-0.01%
2018/08/08	81	115.68	79	116.67	111.00	2	12,792	0.02%
2018/08/07	20	110.03	34	112.56	116.50	-14	12,515	-0.11%
2018/08/06	0	0.00	3	108.67	106.00	-3	12,378	-0.02%
2018/08/03	34	104.57	50	105.42	108.50	-16	12,942	-0.12%
2018/08/02	39	105.40	20	105.00	104.50	19	13,054	0.15%
2018/08/01	35	114.39	16	114.03	112.00	19	13,076	0.15%
2018/07/31	15	106.30	15	108.03	113.50	0	13,251	0.00%
2018/07/30	9	118.33	10	114.05	112.50	-1	13,021	-0.01%
2018/07/27	7	125.93	4	126.25	125.00	3	13,037	0.02%
2018/07/26	35	121.46	35	122.11	125.00	0	12,983	0.00%
2018/07/25	12	115.04	9	114.11	116.00	3	12,712	0.02%
2018/07/24	14	114.71	15	112.53	114.50	-1	12,613	-0.01%
2018/07/23	32	106.97	45	106.60	112.00	-13	12,326	-0.11%
2018/07/20	24	109.54	25	111.00	102.00	-1	11,957	-0.01%
2018/07/19	29	113.09	26	113.17	113.00	3	11,726	0.03%
2018/07/18	15	119.40	13	118.85	114.50	2	11,576	0.02%
2018/07/17	6	123.33	11	125.14	126.00	-5	11,432	-0.04%
2018/07/16	21	134.71	18	132.83	129.00	3	11,294	0.03%
2018/07/13	11	140.73	11	142.27	137.00	0	11,314	0.00%
2018/07/12	1	138.50	1	136.00	141.50	0	11,102	0.00%
2018/07/11	2	133.25	0	0.00	129.00	2	11,253	0.02%
2018/07/10	7	133.21	8	132.63	137.00	-1	11,309	-0.01%
2018/07/09	13	129.65	11	130.82	127.00	2	11,156	0.02%
2018/07/06	16	125.84	13	124.96	124.00	3	11,024	0.03%
2018/07/05	4	128.13	5	130.00	127.00	-1	10,757	-0.01%
2018/07/04	8	133.38	8	133.88	135.50	0	10,634	0.00%
2018/07/03	30	135.68	29	135.29	135.00	1	10,392	0.01%
2018/07/02	9	128.33	9	129.61	130.00	0	9,974	0.00%
2018/06/29	1	117.50	3	119.83	118.50	-2	9,761	-0.02%
2018/06/28	2	116.50	12	115.79	113.50	-10	9,638	-0.10%
2018/06/27	8	113.13	4	112.25	113.50	4	9,556	0.04%
2018/06/26	0	0.00	8	107.00	108.50	-8	9,576	-0.08%
2018/06/25	16	105.00	1	102.00	103.50	15	9,658	0.16%
2018/06/21	0	0.00	1	98.10	98.40	-1	9,867	-0.01%
2018/06/12	28	121.42	37	121.36	117.50	-9	10,462	-0.09%
2018/06/11	20	115.68	19	115.92	121.50	1	10,078	0.01%
2018/06/08	31	105.98	22	106.18	110.50	9	9,620	0.09%
2018/06/07	0	0.00	2	98.50	100.50	-2	9,151	-0.02%
2018/06/06	0	0.00	3	88.67	91.40	-3	9,048	-0.03%
2018/06/05	3	82.73	2	85.80	83.10	1	8,885	0.01%
2018/06/01	51	80.92	66	82.25	81.60	-15	8,678	-0.17%
2018/05/30	37	83.74	21	85.06	82.90	16	8,463	0.19%
2018/05/29	8	87.94	2	88.30	87.50	6	8,294	0.07%
2018/05/28	1	87.90	21	85.20	88.30	-20	8,104	-0.25%
2018/05/25	25	82.76	2	82.30	83.20	23	7,759	0.30%
2018/05/24	0	0.00	1	77.90	77.80	-1	7,697	-0.01%
2018/05/23	1	74.60	1	77.10	76.00	0	7,684	0.00%
2018/05/22	0	0.00	1	81.90	81.00	-1	7,632	-0.01%
2018/05/21	0	0.00	1	73.90	79.20	-1	7,568	-0.01%
2018/05/18	20	70.86	31	73.05	72.00	-11	7,525	-0.15%
2018/05/17	1	71.60	4	71.60	71.60	-3	7,472	-0.04%
2018/05/16	17	80.13	0	0.00	79.50	17	7,454	0.23%
2018/05/15	0	0.00	4	83.00	83.00	-4	7,414	-0.05%
2018/05/14	2	81.00	2	83.00	82.50	0	7,340	0.00%
2018/05/11	18	84.21	21	83.70	78.10	-3	7,240	-0.04%
2018/05/10	103	78.36	110	79.34	81.90	-7	6,556	-0.11%	大買/大賣/
2018/05/09	12	71.03	15	71.83	74.50	-3	6,089	-0.05%
2018/05/08	14	66.26	11	66.56	67.80	3	5,792	0.05%
2018/05/07	14	62.69	16	62.93	64.90	-2	5,424	-0.04%
2018/05/04	3	59.90	1	59.60	59.00	2	5,194	0.04%
2018/05/03	28	56.71	26	56.59	58.30	2	5,012	0.04%
2018/05/02	5	56.60	48	55.85	58.10	-43	4,902	-0.88%
2018/04/30	53	53.08	10	53.70	53.10	43	4,896	0.88%
2018/04/27	2	54.30	2	55.70	55.60	0	4,914	0.00%
2018/04/24	1	53.70	0	0.00	53.80	1	4,885	0.02%
2018/04/23	5	58.94	4	58.78	58.00	1	4,803	0.02%
2018/04/19	21	58.78	71	60.35	58.60	-50	4,687	-1.07%
2018/04/18	2	57.10	2	57.90	57.80	0	4,472	0.00%
2018/04/17	114	58.69	62	58.95	56.70	52	4,396	1.18%	大買/
2018/04/16	13	54.61	18	56.96	58.00	-5	4,006	-0.12%
2018/04/12	0	0.00	1	55.50	52.80	-1	3,967	-0.03%
2018/04/11	3	53.53	0	0.00	52.50	3	4,005	0.07%
2018/04/10	0	0.00	1	53.70	53.40	-1	4,108	-0.02%
2018/04/03	2	50.60	0	0.00	52.00	2	4,158	0.05%
2018/04/02	0	0.00	1	51.90	51.20	-1	4,176	-0.02%
2018/03/31	1	50.70	20	51.61	51.00	-19	4,171	-0.46%
2018/03/30	26	51.74	36	52.62	51.60	-10	4,201	-0.24%
2018/03/29	2	53.80	2	53.70	52.80	0	4,121	0.00%
2018/03/28	104	53.35	4	53.65	52.80	100	4,244	2.36%	大買/
2018/03/27	31	53.58	0	0.00	54.70	31	4,394	0.71%
2018/03/26	10	51.60	10	51.03	50.00	0	4,284	0.00%
2018/03/23	20	50.06	22	51.18	50.40	-2	4,280	-0.05%
2018/03/22	47	50.61	45	51.84	51.00	2	4,205	0.05%
2018/03/21	0	0.00	1	48.30	48.10	-1	4,166	-0.02%
2018/03/20	18	46.18	18	45.31	45.05	0	4,033	0.00%
2018/03/19	0	0.00	1	44.90	44.90	-1	3,944	-0.03%
2018/03/15	2	43.98	2	44.18	45.50	0	3,915	0.00%
2018/03/14	1	43.20	0	0.00	42.75	1	3,848	0.03%
2018/03/09	0	0.00	10	42.59	42.50	-10	3,900	-0.26%
2018/03/08	1	43.10	0	0.00	43.20	1	3,919	0.03%
2018/03/06	10	43.15	0	0.00	42.75	10	3,992	0.25%
2018/02/09	0	0.00	3	39.50	40.50	-3	4,606	-0.07%
2018/02/08	5	38.65	5	41.30	41.60	0	4,675	0.00%
2018/02/07	0	0.00	1	42.00	42.00	-1	4,637	-0.02%
2018/02/06	1	40.50	1	40.25	40.30	0	4,610	0.00%
2018/02/05	2	44.45	2	44.55	44.70	0	4,547	0.00%
2018/02/01	1	44.60	0	0.00	44.30	1	4,498	0.02%
2018/01/31	1	44.25	6	44.39	44.00	-5	4,489	-0.11%
2018/01/30	15	43.85	10	43.80	43.90	5	4,491	0.11%
2018/01/29	1	44.10	10	44.70	44.95	-9	4,479	-0.20%
2018/01/26	11	43.43	0	0.00	43.30	11	4,482	0.25%
2018/01/25	4.1	45.48	0	0.00	44.30	4.1	4,479	0.09%
2018/01/24	2	46.35	11	46.19	45.75	-9	4,462	-0.20%
2018/01/23	1	46.25	11	45.70	44.95	-10	4,327	-0.23%
2018/01/22	19	44.40	11	45.20	45.95	8	4,281	0.19%
2018/01/19	0	0.00	39	41.58	43.80	-39	4,164	-0.94%
2018/01/18	2	42.20	0	0.00	41.60	2	4,152	0.05%
2018/01/17	7	41.65	0	0.00	41.45	7	4,178	0.17%
2018/01/16	30	42.34	46	42.97	42.40	-16	4,167	-0.38%
2018/01/15	19	42.33	13	42.87	41.35	6	4,170	0.14%
2018/01/12	26	42.80	2	42.80	42.40	24	4,154	0.58%
2018/01/11	24	43.03	22	43.12	42.50	2	4,154	0.05%
2018/01/10	27	43.17	8	42.60	42.95	19	4,151	0.46%
2018/01/09	5	43.16	9	42.99	43.80	-4	4,210	-0.09%
2018/01/08	14	45.21	5	44.90	44.70	9	4,152	0.22%
2018/01/05	40	41.07	44	41.37	43.40	-4	4,013	-0.10%
2018/01/04	63	41.61	63.8	41.82	41.55	-0.8	3,936	-0.02%
2018/01/03	27	40.05	67	40.43	40.85	-40	3,841	-1.04%
2018/01/02	2	38.25	0	0.00	38.65	2	3,734	0.05%