信昌電 (6173)-合庫-自強券商分點個股進出

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
42.95
漲跌
▲0.45
漲幅
+1.06%
成交量
165張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間: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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/19	0	0.00	2	43.55	42.95	-2	650	-0.31%
2024/04/11	0	0.00	0	46.85	45.95	0	649	0.00%
2024/04/08	1	47.55	1	47.35	47.20	0	648	0.00%
2024/04/03	1	46.55	0	0.00	46.65	1	628	0.16%
2024/04/02	0.5	47.45	5	47.16	47.30	-4.5	628	-0.72%
2024/04/01	1	47.05	0	0.00	47.75	1	612	0.16%
2024/03/28	5	45.60	0	0.00	45.30	5	549	0.91%
2024/03/04	0.3	46.17	0	0.00	46.00	0.3	1,126	0.03%
2024/02/29	0	0.00	0.3	47.10	46.70	-0.3	1,283	-0.02%
2024/02/22	1	46.25	0	0.00	46.60	1	1,372	0.07%
2024/02/20	1	46.50	0	0.00	46.40	1	1,375	0.07%
2024/02/01	1	45.45	0	0.00	45.50	1	1,389	0.07%
2024/01/31	0	0.00	0.4	45.85	45.60	-0.4	1,407	-0.03%
2024/01/24	1	47.80	0	0.00	47.10	1	1,626	0.06%
2024/01/19	4	47.15	3	46.97	46.85	1	1,606	0.06%
2024/01/18	0	0.00	0.3	47.40	47.60	-0.3	1,585	-0.02%
2024/01/17	0	0.00	0.3	46.95	46.50	-0.3	1,555	-0.02%
2024/01/04	0.3	47.20	0	0.00	46.90	0.3	1,513	0.02%
2024/01/03	1.1	47.58	0	0.00	47.60	1.1	1,511	0.07%
2023/12/21	1	49.60	0	0.00	49.30	1	1,499	0.07%
2023/12/20	2	49.73	0	0.00	49.45	2	1,499	0.13%
2023/12/18	1	51.10	0	0.00	50.60	1	1,478	0.07%
2023/12/15	1	51.70	0	0.00	52.00	1	1,487	0.07%
2023/12/14	0	0.00	1	51.80	52.60	-1	1,471	-0.07%
2023/12/12	0.3	51.60	0	0.00	50.80	0.3	1,445	0.02%
2023/12/08	0	0.00	2	51.60	51.70	-2	1,428	-0.14%
2023/12/07	1	51.80	0	0.00	51.90	1	1,423	0.07%
2023/12/05	1.3	51.90	0	0.00	52.10	1.3	1,405	0.09%
2023/12/04	0.3	53.40	1	53.60	53.00	-0.7	1,415	-0.05%
2023/12/01	0	54.00	3	54.23	54.60	-3	1,404	-0.21%
2023/11/30	8	54.28	0.1	55.10	54.50	7.9	1,446	0.55%
2023/11/29	4	54.53	5	54.86	54.80	-1	1,577	-0.06%
2023/11/28	5	51.10	2.8	50.76	52.50	2.2	1,449	0.15%
2023/11/27	1.3	48.54	1.1	49.00	49.00	0.2	1,337	0.02%
2023/11/24	2.5	49.51	4.7	49.94	48.55	-2.2	1,305	-0.17%
2023/11/23	3	46.80	0	0.00	46.90	3	1,220	0.25%
2023/11/22	1	47.10	1	47.15	47.15	0	1,265	0.00%
2023/11/20	1	46.35	0	0.00	46.10	1	1,291	0.08%
2023/11/13	0	0.00	1	45.75	45.75	-1	1,326	-0.08%
2023/11/09	0.6	47.52	0	0.00	47.30	0.6	1,330	0.04%
2023/11/08	0.3	48.59	0	0.00	48.30	0.3	1,325	0.02%
2023/11/07	2	49.03	2	48.95	48.05	0	1,311	0.00%
2023/11/06	2	48.48	0	0.00	48.40	2	1,283	0.16%
2023/11/02	0	0.00	1	47.00	46.85	-1	1,214	-0.08%
2023/10/31	0	0.00	1	45.55	44.45	-1	1,083	-0.09%
2023/10/11	0	0.00	1	44.25	44.00	-1	1,129	-0.09%
2023/10/06	2	44.85	0	0.00	44.60	2	1,134	0.18%
2023/09/28	0	0.00	1	45.70	45.75	-1	1,156	-0.09%
2023/09/14	1	49.30	0	0.00	49.35	1	1,138	0.09%
2023/09/07	0	0.00	2	51.90	50.20	-2	1,190	-0.17%
2023/09/06	2	51.20	0	0.00	51.10	2	1,165	0.17%
2023/09/05	0	0.00	1	53.20	52.10	-1	1,139	-0.09%
2023/09/04	2	53.70	2	53.60	51.80	0	1,068	0.00%
2023/09/01	3	51.53	6	51.32	51.10	-3	852	-0.35%
2023/08/28	2	44.90	0	0.00	45.55	2	721	0.28%
2023/08/25	0	0.00	1	46.10	45.05	-1	673	-0.15%
2023/08/22	1	43.45	1	44.15	43.80	0	642	0.00%
2023/08/18	1	44.20	0	0.00	43.85	1	634	0.16%
2023/07/07	0	0.00	1	43.55	44.30	-1	813	-0.12%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/28	0	0.00	7	42.54	42.40	-7	783	-0.89%
2023/06/16	5	44.35	0	0.00	43.95	5	773	0.65%
2023/06/15	0	0.00	5	43.50	44.85	-5	731	-0.68%
2023/06/09	0	0.00	2	42.50	42.30	-2	681	-0.29%
2023/06/08	5	42.60	0	0.00	42.15	5	683	0.73%
2023/06/06	0	0.00	0.2	43.30	42.90	-0.2	693	-0.03%
2023/06/05	1	44.65	2	44.18	44.00	-1	692	-0.14%
2023/06/01	2	42.85	0	0.00	43.00	2	670	0.30%
2023/05/18	0	0.00	0.1	42.50	42.70	-0.1	808	-0.01%
2023/05/10	0	0.00	1	42.40	42.60	-1	767	-0.13%
2023/05/09	1	42.45	2	43.35	42.45	-1	755	-0.13%
2023/05/08	2	43.98	1	44.45	43.50	1	725	0.14%
2023/04/14	0	0.00	2	41.88	41.65	-2	622	-0.32%
2023/04/13	3	41.53	0	0.00	41.25	3	614	0.49%
2023/03/29	0.2	38.50	0	0.00	38.30	0.2	544	0.04%
2023/03/16	0	0.00	1	38.35	38.10	-1	554	-0.18%
2023/03/07	1	42.35	0	0.00	42.15	1	531	0.19%
2023/02/20	0	0.00	1	42.80	43.05	-1	457	-0.22%
2023/02/16	1	40.80	0.1	41.00	41.05	0.9	379	0.24%
2023/02/14	0	0.00	0.2	39.00	39.00	-0.2	329	-0.06%
2022/12/26	1	34.30	0	0.00	34.20	1	294	0.34%
2022/11/08	3	34.00	0	0.00	33.30	3	279	1.07%
2022/10/12	0.2	34.00	0	0.00	33.85	0.2	232	0.09%
2022/08/24	2	40.45	0	0.00	40.15	2	305	0.65%
2022/08/18	0	0.00	2	41.25	41.50	-2	302	-0.66%
2022/08/11	0	0.00	2	39.40	39.25	-2	282	-0.71%
2022/08/09	0.1	38.00	0	0.00	37.95	0.1	284	0.04%
2022/08/08	0.1	38.00	0	0.00	38.05	0.1	285	0.03%
2022/08/03	2	38.30	0	0.00	37.65	2	292	0.68%
2022/07/28	0	0.00	2	39.10	39.10	-2	301	-0.66%
2022/07/18	0	0.00	1	39.10	39.25	-1	307	-0.33%
2022/07/14	2	37.00	0	0.00	37.70	2	301	0.66%
2022/07/13	1	36.65	1	36.90	36.60	0	295	0.00%
2022/07/08	0	0.00	1	41.50	41.40	-1	276	-0.36%
2022/07/06	0	0.00	1	40.10	39.15	-1	273	-0.37%
2022/07/05	1	39.90	0	0.00	40.40	1	277	0.36%
2022/07/01	1	38.75	0	0.00	37.65	1	268	0.37%
2022/06/30	1	40.20	0	0.00	39.70	1	259	0.39%
2022/06/20	2	42.85	0	0.00	42.00	2	260	0.77%
2022/06/17	0	0.00	1	44.15	43.75	-1	256	-0.39%
2022/06/15	1	45.50	0	0.00	45.80	1	249	0.40%
2022/06/07	1	50.00	0	0.00	50.00	1	251	0.40%
2022/06/02	2	50.60	0	0.00	50.30	2	261	0.77%
2022/05/31	1	49.60	0	0.00	49.80	1	268	0.37%
2022/05/30	1	49.65	0	0.00	49.85	1	271	0.37%
2022/04/25	2	50.15	0	0.00	50.30	2	358	0.56%
2022/04/08	0.2	53.80	0	0.00	53.80	0.2	690	0.03%
2022/04/01	0	0.00	3	55.20	55.30	-3	698	-0.43%
2022/03/30	1	56.70	0	0.00	56.40	1	708	0.14%
2022/03/23	1	56.00	0	0.00	56.10	1	717	0.14%
2022/03/21	1	55.60	0	0.00	55.40	1	721	0.14%
2022/03/10	1	54.80	0	0.00	54.80	1	756	0.13%
2022/02/18	0	0.00	1	58.00	57.90	-1	1,185	-0.08%
2022/02/15	0	0.00	1	57.00	56.50	-1	1,213	-0.08%
2022/02/10	0	0.00	1	57.60	57.80	-1	1,253	-0.08%
2022/02/08	1	56.70	0	0.00	57.20	1	1,295	0.08%
2022/01/25	1	54.40	0	0.00	54.30	1	1,503	0.07%
2022/01/18	1	57.70	0	0.00	57.40	1	1,519	0.07%
2022/01/17	0	0.00	1	56.90	57.20	-1	1,509	-0.07%
2022/01/14	1	55.40	0	0.00	55.80	1	1,507	0.07%
2022/01/12	1	56.40	3	56.60	56.50	-2	1,500	-0.13%
2022/01/11	2	57.50	0	0.00	57.40	2	1,491	0.13%
2022/01/10	1	58.30	0	0.00	58.40	1	1,478	0.07%
2022/01/06	3	61.73	2	62.35	61.70	1	1,436	0.07%
2022/01/05	4	63.90	0	0.00	63.80	4	1,418	0.28%
2022/01/04	0	0.00	8	64.85	65.00	-8	1,372	-0.58%
2021/12/16	1	59.90	0	0.00	59.80	1	1,250	0.08%
2021/12/07	1	61.00	0	0.00	61.20	1	1,242	0.08%
2021/12/06	1	61.80	0	0.00	61.90	1	1,235	0.08%
2021/12/02	2	61.95	0	0.00	61.80	2	1,243	0.16%
2021/11/30	0	0.00	1	62.60	61.60	-1	1,238	-0.08%
2021/11/29	0	0.00	1	61.20	61.30	-1	1,231	-0.08%
2021/11/26	6	62.62	0	0.00	61.10	6	1,223	0.49%
2021/11/25	1	63.20	1	63.60	63.00	0	1,203	0.00%
2021/11/22	1	62.20	6	62.75	62.90	-5	1,099	-0.45%
2021/11/19	3	62.30	2	62.15	62.80	1	1,081	0.09%
2021/11/18	3	62.73	1	62.80	63.00	2	1,053	0.19%
2021/11/17	3	61.27	0	0.00	61.10	3	959	0.31%
2021/11/16	6	60.25	0	0.00	59.50	6	923	0.65%
2021/11/12	0	0.00	1	58.40	57.90	-1	941	-0.11%
2021/11/09	1	58.70	0	0.00	58.20	1	999	0.10%
2021/11/05	0	0.00	1	59.00	59.70	-1	995	-0.10%
2021/11/04	1	60.50	1	60.20	60.20	0	994	0.00%
2021/11/03	1	58.10	0	0.00	58.50	1	913	0.11%
2021/10/27	0	0.00	0.1	54.00	54.20	-0.1	901	-0.01%
2021/10/14	0.1	50.70	0	0.00	51.20	0.1	2,146	0.01%
2021/10/06	0	0.00	3	51.03	51.00	-3	2,799	-0.11%
2021/10/04	0	0.00	5	51.50	51.30	-5	2,966	-0.17%
2021/10/01	0.1	54.50	0	0.00	53.10	0.1	3,071	0.00%
2021/09/30	0	0.00	1	54.80	55.50	-1	3,384	-0.03%
2021/09/29	0	0.00	5	54.90	55.00	-5	3,480	-0.14%
2021/09/17	0	0.00	2.4	57.35	57.50	-2.4	3,722	-0.06%
2021/09/15	0	0.00	1	57.00	56.80	-1	3,742	-0.03%
2021/08/31	0	0.00	2	60.05	60.40	-2	3,992	-0.05%
2021/08/27	1	61.10	0	0.00	60.30	1	4,006	0.02%
2021/08/20	0	0.00	1	56.00	57.20	-1	4,038	-0.02%
2021/08/19	10	57.80	0	0.00	56.60	10	4,035	0.25%
2021/08/17	0	0.00	10	57.85	57.70	-10	4,060	-0.25%
2021/08/10	1	64.90	0	0.00	64.70	1	4,126	0.02%
2021/08/09	1	67.30	1	66.10	66.10	0	4,149	0.00%
2021/08/06	0	0.00	1	69.70	68.50	-1	4,176	-0.02%
2021/08/03	2	69.10	0	0.00	69.10	2	4,274	0.05%
2021/08/02	1	67.50	5	68.50	68.70	-4	4,283	-0.09%
2021/07/30	0	0.00	2	68.70	67.80	-2	4,328	-0.05%
2021/07/28	1	66.00	2	68.50	68.50	-1	4,320	-0.02%
2021/07/27	8	75.00	4	73.60	73.40	4	4,285	0.09%
2021/07/26	4	75.23	18	76.11	75.90	-14	4,256	-0.33%
2021/07/23	15.2	76.31	5	74.40	74.30	10.2	4,235	0.24%
2021/07/22	10	79.48	70	79.53	79.20	-60	4,227	-1.42%
2021/07/21	2	74.60	2	73.45	73.10	0	3,804	0.00%
2021/07/20	16	73.78	2	73.70	73.30	14	3,772	0.37%
2021/07/19	49	75.68	2	74.75	76.00	47	3,730	1.26%
2021/07/16	1	74.80	1	73.30	73.90	0	3,668	0.00%
2021/07/15	17	72.65	1	72.30	72.20	16	3,629	0.44%
2021/07/14	9	72.86	16	73.16	72.80	-7	3,654	-0.19%
2021/07/13	9	75.63	24	74.81	74.30	-15	3,585	-0.42%
2021/07/12	9	72.59	11	72.36	72.70	-2	3,359	-0.06%
2021/07/09	15	72.39	1	72.20	72.20	14	3,319	0.42%
2021/07/08	8	72.34	3	71.83	71.80	5	3,293	0.15%
2021/07/07	58	71.22	55	71.07	71.60	3	3,311	0.09%
2021/07/06	20	67.00	1.2	67.66	68.90	18.8	3,143	0.60%
2021/07/01	1	66.50	0	0.00	65.70	1	3,642	0.03%
2021/06/30	0	0.00	7	66.21	69.00	-7	3,678	-0.19%
2021/06/29	21	66.68	21	66.36	65.10	0	3,644	0.00%
2021/06/18	1	65.50	0	0.00	65.30	1	3,751	0.03%
2021/06/17	0	0.00	4.2	63.91	66.80	-4.2	3,826	-0.11%
2021/06/15	0	0.00	2	63.00	63.40	-2	3,738	-0.05%
2021/06/09	3	61.50	2	62.00	61.40	1	3,761	0.03%
2021/06/08	1	61.30	0	0.00	61.60	1	3,768	0.03%
2021/06/03	1	61.20	1	61.80	61.40	0	3,851	0.00%
2021/06/02	1	60.80	5	60.70	61.00	-4	3,858	-0.10%
2021/05/28	2	61.30	4	61.30	61.40	-2	3,872	-0.05%
2021/05/27	1	60.30	5	60.60	60.40	-4	3,865	-0.10%
2021/05/26	2	60.35	6	60.43	60.80	-4	3,871	-0.10%
2021/05/25	6	60.58	3	59.53	61.10	3	3,874	0.08%
2021/05/24	2	58.35	13	58.32	58.00	-11	3,878	-0.28%
2021/05/21	3	58.80	1	60.50	58.70	2	3,914	0.05%
2021/05/20	1	57.60	0	0.00	57.50	1	4,001	0.02%
2021/05/19	0	0.00	1.2	58.00	58.40	-1.2	4,066	-0.03%
2021/05/18	0	0.00	1	55.70	56.70	-1	4,058	-0.02%
2021/05/17	1	55.00	4	52.88	51.60	-3	4,088	-0.07%
2021/05/14	1	57.50	1	60.00	57.10	0	4,057	0.00%
2021/05/13	1	57.90	0	0.00	56.90	1	4,011	0.02%
2021/05/11	1.2	63.17	9	61.80	62.00	-7.8	3,935	-0.20%
2021/05/07	5	68.88	3	69.40	69.00	2	3,889	0.05%
2021/05/04	4	68.60	17	65.54	67.50	-13	3,813	-0.34%
2021/05/03	6	69.25	1	69.00	68.80	5	3,789	0.13%
2021/04/29	7	73.16	1	74.50	73.20	6	3,743	0.16%
2021/04/28	23	73.85	12.2	73.18	74.20	10.8	3,688	0.29%
2021/04/27	9	70.26	14	70.09	71.20	-5	3,497	-0.14%
2021/04/26	0.2	69.30	0	0.00	69.00	0.2	3,456	0.01%
2021/04/23	5	68.98	0	0.00	68.80	5	3,462	0.14%
2021/04/22	1	70.00	2	69.80	68.50	-1	3,473	-0.03%
2021/04/21	1	72.20	0	0.00	71.80	1	3,441	0.03%
2021/04/20	2	72.70	8	73.05	73.20	-6	3,452	-0.17%
2021/04/19	0	0.00	8	70.93	70.30	-8	3,435	-0.23%
2021/04/16	3	69.87	6	70.42	69.70	-3	3,654	-0.08%
2021/04/14	30	70.87	0	0.00	69.60	30	3,748	0.80%
2021/04/13	5.1	72.59	15	72.77	70.60	-9.9	3,731	-0.26%
2021/04/12	10	75.62	16	76.58	74.90	-6	3,660	-0.16%
2021/04/09	4	74.90	6.1	74.93	74.80	-2.1	3,529	-0.06%
2021/04/08	20	73.82	19	73.94	74.50	1	3,342	0.03%
2021/04/07	13	69.52	1	69.30	70.30	12	3,081	0.39%
2021/04/06	1	70.10	10	69.38	69.90	-9	3,078	-0.29%
2021/04/01	0	0.00	5	67.70	68.20	-5	3,004	-0.17%
2021/03/31	0	0.00	1	67.90	67.40	-1	3,007	-0.03%
2021/03/30	2	68.10	1	68.50	68.00	1	3,170	0.03%
2021/03/29	0	0.00	2	67.55	68.00	-2	3,158	-0.06%
2021/03/24	0	0.00	5	67.50	67.10	-5	3,182	-0.16%
2021/03/23	1	68.00	2	68.40	67.60	-1	3,249	-0.03%
2021/03/22	5	67.60	19	67.55	68.20	-14	3,243	-0.43%
2021/03/19	0	0.00	2	65.10	65.00	-2	3,258	-0.06%
2021/03/18	2	65.70	3	65.80	65.70	-1	3,367	-0.03%
2021/03/16	0	0.00	1	66.10	66.00	-1	3,957	-0.03%
2021/03/12	0	0.00	3	64.60	64.80	-3	4,388	-0.07%
2021/03/11	1	65.80	20	65.17	65.10	-19	4,451	-0.43%
2021/03/10	20	63.30	0	0.00	63.20	20	4,422	0.45%
2021/03/09	0	63.40	0	0.00	63.30	0	4,489	0.00%
2021/02/24	1	67.20	5	69.60	67.40	-4	5,040	-0.08%
2021/02/23	0	0.00	11	68.00	69.00	-11	5,273	-0.21%
2021/02/22	17	69.76	6.1	68.87	69.00	10.9	5,389	0.20%
2021/02/19	10	66.60	0.2	65.70	67.00	9.8	5,353	0.18%
2021/02/17	4	64.55	3	64.90	64.50	1	5,434	0.02%
2021/02/05	0.2	62.00	0	0.00	61.60	0.2	5,467	0.00%
2021/02/03	0	0.00	1	61.30	60.40	-1	6,063	-0.02%
2021/02/02	1	61.10	0	0.00	60.90	1	6,240	0.02%
2021/01/29	0	0.00	2	60.90	60.40	-2	6,507	-0.03%
2021/01/25	1	63.70	1	64.30	63.70	0	7,649	0.00%
2021/01/22	1	62.20	0	0.00	63.30	1	7,619	0.01%
2021/01/21	0.1	61.80	1	63.70	61.30	-0.9	7,605	-0.01%
2021/01/20	0	0.00	1	63.70	62.80	-1	7,577	-0.01%
2021/01/15	3	68.00	0	0.00	67.00	3	7,514	0.04%
2021/01/14	3	68.60	5	68.20	69.00	-2	7,467	-0.03%
2021/01/13	11	68.14	15	68.53	68.30	-4	7,433	-0.05%
2021/01/12	6	67.83	0	0.00	67.20	6	7,388	0.08%
2021/01/11	6	69.50	12	71.53	68.90	-6	7,324	-0.08%
2021/01/08	10	67.35	1	67.50	67.60	9	7,102	0.13%
2021/01/07	1	65.50	0	0.00	65.40	1	6,988	0.01%
2021/01/06	1	67.00	0	0.00	64.90	1	6,963	0.01%
2021/01/05	25	67.58	25	67.10	67.00	0	6,910	0.00%
2020/12/29	1	67.50	0	0.00	66.70	1	6,763	0.01%
2020/12/24	1	68.60	0	0.00	66.10	1	6,638	0.02%
2020/12/22	0	0.00	5	65.42	63.50	-5	6,439	-0.08%
2020/12/21	5	64.80	1	64.10	64.60	4	6,415	0.06%
2020/12/18	5	65.30	52	65.32	65.00	-47	6,365	-0.74%
2020/12/17	1.1	66.41	0	0.00	66.50	1.1	6,316	0.02%
2020/12/16	0	0.00	6	67.30	67.30	-6	6,240	-0.10%
2020/12/15	17.2	68.38	22	67.05	66.30	-4.8	6,205	-0.08%
2020/12/14	7	71.70	2.3	71.75	70.70	4.7	6,088	0.08%
2020/12/11	71	71.19	3	71.30	71.60	68	6,031	1.13%
2020/12/10	25	70.93	18	70.92	70.00	7	5,796	0.12%
2020/12/09	132	70.10	119	69.98	70.20	13	5,449	0.24%	大買/大賣/
2020/12/08	4	65.18	3	65.73	65.50	1	4,990	0.02%
2020/12/07	7	65.76	11	66.04	65.20	-4	4,955	-0.08%
2020/12/04	6	65.33	5.3	65.97	66.00	0.8	4,874	0.02%
2020/12/03	3	65.37	4	65.93	65.30	-1	4,855	-0.02%
2020/12/02	2	64.95	5	65.10	64.80	-3	4,781	-0.06%
2020/12/01	27	66.96	21.1	65.30	65.80	5.9	4,740	0.12%
2020/11/30	2.3	64.53	2	64.90	64.30	0.3	4,559	0.01%
2020/11/26	0	0.00	1	64.10	64.30	-1	4,548	-0.02%
2020/11/25	13.2	65.04	10	63.60	63.30	3.2	4,518	0.07%
2020/11/24	3	66.97	5	66.08	65.00	-2	4,402	-0.05%
2020/11/23	0	0.00	1	66.40	66.40	-1	4,245	-0.02%
2020/11/20	37	67.36	33	66.61	66.10	4	4,237	0.09%
2020/11/19	0	0.00	0.1	65.40	66.40	-0.1	3,957	0.00%
2020/11/18	10	64.00	10	64.20	64.20	0	3,780	0.00%
2020/11/17	0	0.00	0	63.30	62.80	0	3,707	0.00%
2020/11/16	2	65.90	7	64.76	64.10	-5	3,670	-0.14%
2020/11/13	10	64.98	13	64.14	64.50	-3	3,596	-0.08%
2020/11/12	8	64.65	1	65.00	64.20	7	3,501	0.20%
2020/11/11	8	65.96	9	64.93	63.90	-1	3,355	-0.03%
2020/11/10	11	61.54	21	60.56	61.90	-10	2,916	-0.34%
2020/11/09	18	61.03	24	60.83	60.60	-6	2,751	-0.22%
2020/11/06	7	60.66	0	0.00	60.10	7	2,648	0.26%
2020/11/05	18	60.57	5	59.90	61.50	13	2,593	0.50%
2020/11/04	9	60.12	10	60.05	60.90	-1	2,456	-0.04%
2020/11/03	2	55.20	5	58.58	58.70	-3	1,875	-0.16%
2020/10/30	1	53.60	1	53.20	53.00	0	1,866	0.00%
2020/10/27	1	55.20	0	0.00	55.40	1	1,880	0.05%
2020/10/21	0	0.00	9	54.70	54.70	-9	1,894	-0.47%
2020/10/15	0	0.00	1	54.20	54.20	-1	1,874	-0.05%
2020/09/25	1	51.60	0	0.00	50.80	1	2,054	0.05%
2020/09/22	0	0.00	5	53.80	53.60	-5	2,063	-0.24%
2020/09/16	5	55.90	0	0.00	55.30	5	2,061	0.24%
2020/09/02	0	0.00	1	54.80	54.80	-1	2,096	-0.05%
2020/09/01	1	55.60	5	55.60	55.50	-4	2,127	-0.19%
2020/08/28	0	0.00	2	54.15	54.10	-2	2,332	-0.09%
2020/08/26	0	0.00	1	54.10	54.10	-1	2,335	-0.04%
2020/08/24	2	52.00	0	0.00	51.80	2	2,307	0.09%
2020/08/21	1	51.80	0	0.00	51.80	1	2,312	0.04%
2020/08/19	6	55.25	4	54.05	54.40	2	2,296	0.09%
2020/08/14	11	55.17	1	54.80	55.30	10	2,269	0.44%
2020/08/12	2	55.05	4	55.93	55.20	-2	2,287	-0.09%
2020/08/11	6	56.88	7	58.29	55.80	-1	2,272	-0.04%
2020/08/10	3	56.73	1	57.50	57.50	2	2,196	0.09%
2020/08/07	0	0.00	5	57.52	57.30	-5	2,208	-0.23%
2020/08/06	4	56.45	0	0.00	56.30	4	2,128	0.19%
2020/08/05	3	55.60	2	55.90	56.70	1	2,022	0.05%
2020/08/04	0	0.00	17	51.14	52.00	-17	1,842	-0.92%
2020/08/03	1	50.30	0	0.00	50.50	1	1,865	0.05%
2020/07/31	0	0.00	11	50.68	50.10	-11	1,878	-0.59%
2020/07/29	0	0.00	1	49.80	49.85	-1	2,048	-0.05%
2020/07/28	1	51.30	3	51.30	49.50	-2	2,084	-0.10%
2020/07/24	2	52.60	1	51.80	51.70	1	2,265	0.04%
2020/07/17	2	52.40	0	0.00	51.30	2	2,629	0.08%
2020/07/10	3	54.00	0	0.00	53.90	3	3,143	0.10%
2020/07/09	3	56.27	3	55.93	55.90	0	3,138	0.00%
2020/07/08	12	57.43	10	56.80	56.80	2	3,152	0.06%
2020/07/07	6	57.82	2	57.90	57.90	4	3,248	0.12%
2020/07/06	0	0.00	2	54.80	56.40	-2	3,367	-0.06%
2020/07/03	0	0.00	1	55.20	54.50	-1	3,486	-0.03%
2020/07/01	0	0.00	5	54.64	54.40	-5	3,567	-0.14%
2020/06/30	3	53.50	4	53.60	53.80	-1	3,573	-0.03%
2020/06/29	1	54.20	0	0.00	53.90	1	3,572	0.03%
2020/06/24	4	55.03	0	0.00	54.90	4	3,583	0.11%
2020/06/23	1	54.80	0	0.00	54.70	1	3,628	0.03%
2020/06/18	0	0.00	2	55.60	55.60	-2	3,736	-0.05%
2020/06/11	1	57.40	4	56.40	56.20	-3	3,952	-0.08%
2020/06/10	1	59.20	1	58.40	58.40	0	3,988	0.00%
2020/06/09	2	59.20	3	58.50	58.50	-1	4,054	-0.02%
2020/06/08	2	59.25	0	0.00	59.00	2	4,095	0.05%
2020/06/05	0	0.00	6	59.17	58.90	-6	4,081	-0.15%
2020/06/04	19	58.77	2	58.10	58.10	17	4,023	0.42%
2020/05/29	0	0.00	2	54.60	54.60	-2	3,927	-0.05%
2020/05/27	1	55.10	0	0.00	55.50	1	4,009	0.02%
2020/05/26	0	0.00	3	56.10	54.90	-3	4,076	-0.07%
2020/05/25	1	53.60	0	0.00	55.30	1	4,121	0.02%
2020/05/22	1	55.40	0	0.00	54.30	1	4,210	0.02%
2020/05/20	1	57.20	0	0.00	55.80	1	4,278	0.02%
2020/05/19	3	55.60	0	0.00	55.80	3	4,295	0.07%
2020/05/15	1	56.10	1	57.20	55.60	0	4,578	0.00%
2020/05/14	0	0.00	10	57.10	56.10	-10	4,569	-0.22%
2020/05/07	0	0.00	1	58.40	58.70	-1	4,641	-0.02%
2020/05/06	1	58.70	5	58.70	58.40	-4	4,650	-0.09%
2020/05/05	13	59.98	12	59.41	59.00	1	4,665	0.02%
2020/05/04	1	58.00	0	0.00	58.40	1	4,627	0.02%
2020/04/30	3	60.37	4	59.90	59.80	-1	4,720	-0.02%
2020/04/27	4	58.18	1	58.50	57.50	3	4,619	0.06%
2020/04/24	5	56.90	0	0.00	56.50	5	4,558	0.11%
2020/04/23	0	0.00	4	57.00	56.50	-4	4,548	-0.09%
2020/04/22	7	56.79	7	55.50	57.20	0	4,547	0.00%
2020/04/17	1	56.10	2	56.70	55.70	-1	4,595	-0.02%
2020/04/16	5	57.50	1	57.30	57.00	4	4,567	0.09%
2020/04/15	14	54.71	17	55.65	56.90	-3	4,479	-0.07%
2020/04/13	0	0.00	12	50.28	50.20	-12	4,737	-0.25%
2020/04/10	5	53.30	0	0.00	51.80	5	4,886	0.10%
2020/04/09	17	53.02	7	51.99	51.60	10	5,264	0.19%
2020/04/08	5	48.01	4	49.53	50.70	1	5,168	0.02%
2020/04/07	11	45.93	0	0.00	46.10	11	5,205	0.21%
2020/04/06	6	42.60	3	43.30	43.60	3	5,481	0.05%
2020/03/30	0	0.00	1	41.60	42.00	-1	6,628	-0.02%
2020/03/25	1	41.85	0	0.00	42.00	1	6,947	0.01%
2020/03/24	0	0.00	3	40.70	40.35	-3	6,946	-0.04%
2020/03/23	0	0.00	1	37.40	37.60	-1	6,914	-0.01%
2020/03/20	2	36.75	0	0.00	38.65	2	6,902	0.03%
2020/03/19	0	0.00	1	36.05	35.15	-1	6,846	-0.01%
2020/03/18	4	40.23	0	0.00	39.05	4	6,788	0.06%
2020/03/17	0	0.00	5	41.66	41.00	-5	6,745	-0.07%
2020/03/16	1	44.95	1	44.70	43.80	0	6,691	0.00%
2020/03/13	2	46.55	1	46.20	47.20	1	6,648	0.02%
2020/03/12	1	51.60	2	52.00	51.30	-1	6,626	-0.02%
2020/03/11	1	56.70	0	0.00	56.70	1	6,598	0.02%
2020/03/10	1	56.60	0	0.00	58.90	1	6,611	0.02%
2020/03/09	0	0.00	2	58.50	57.40	-2	6,692	-0.03%
2020/03/06	2	60.50	0	0.00	60.20	2	6,939	0.03%
2020/03/05	2	60.80	1	61.10	61.20	1	6,938	0.01%
2020/03/04	6	59.70	4	60.10	60.20	2	6,922	0.03%
2020/03/03	2	63.00	0	0.00	61.10	2	6,896	0.03%
2020/02/27	10	61.25	0	0.00	60.60	10	6,896	0.14%
2020/02/26	5	65.34	9	64.39	64.60	-4	6,821	-0.06%
2020/02/25	5	67.00	2	67.10	66.70	3	6,763	0.04%
2020/02/24	5	66.00	0	0.00	66.10	5	6,677	0.07%
2020/02/21	2	67.80	0	0.00	66.70	2	6,655	0.03%
2020/02/19	4	67.10	1	67.30	67.60	3	6,554	0.05%
2020/02/18	4	66.70	18	67.16	68.00	-14	6,440	-0.22%
2020/02/14	5	65.06	2	65.15	65.20	3	6,305	0.05%
2020/02/13	3	65.13	0	0.00	64.40	3	6,280	0.05%
2020/02/12	2	65.30	2	65.50	65.50	0	6,278	0.00%
2020/02/11	4	65.70	0	0.00	65.20	4	6,244	0.06%
2020/02/10	1	63.60	1	63.50	64.00	0	6,183	0.00%
2020/02/07	1	64.30	2	64.25	63.60	-1	6,187	-0.02%
2020/02/05	1	65.00	2	64.75	64.00	-1	6,112	-0.02%
2020/02/04	17	63.90	18	64.98	65.20	-1	6,057	-0.02%
2020/02/03	2	60.50	0	0.00	60.50	2	5,954	0.03%
2020/01/31	8	61.50	0	0.00	61.30	8	5,894	0.14%
2020/01/30	0	0.00	10	62.70	62.40	-10	5,865	-0.17%
2020/01/20	1	69.40	1	69.60	69.30	0	5,826	0.00%
2020/01/17	4	70.18	6	69.82	69.70	-2	5,830	-0.03%
2020/01/16	0	0.00	1	70.80	70.20	-1	5,867	-0.02%
2020/01/15	1	69.40	1	70.50	69.40	0	5,798	0.00%
2020/01/14	4	70.73	5	70.58	70.50	-1	5,765	-0.02%
2020/01/13	3	67.67	0	0.00	68.30	3	5,727	0.05%
2020/01/10	1	68.00	0	0.00	68.30	1	5,671	0.02%
2020/01/09	3	69.93	2	69.20	68.70	1	5,628	0.02%
2020/01/08	6	68.18	11	68.52	68.90	-5	5,564	-0.09%
2020/01/07	11	68.75	2	67.35	67.00	9	5,492	0.16%
2020/01/06	4	71.90	0	0.00	72.50	4	5,285	0.08%
2020/01/03	3	74.30	4	74.40	72.00	-1	5,151	-0.02%
2020/01/02	2	70.65	0	0.00	70.60	2	4,706	0.04%
2019/12/31	8	71.68	5	71.40	71.10	3	4,680	0.06%
2019/12/30	11	71.34	27	72.19	72.10	-16	4,579	-0.35%
2019/12/27	2	68.90	5	69.08	69.70	-3	4,286	-0.07%
2019/12/26	24	68.39	10	68.98	66.90	14	4,099	0.34%
2019/12/25	2	64.90	13	65.18	67.60	-11	4,031	-0.27%
2019/12/24	7	62.44	4	63.08	62.60	3	3,940	0.08%
2019/12/20	15	61.66	12	61.20	60.70	3	3,944	0.08%
2019/12/19	10	60.25	10	60.00	60.40	0	3,818	0.00%
2019/12/16	0	0.00	4	59.08	59.50	-4	3,745	-0.11%
2019/12/13	2	58.55	1	59.50	58.10	1	3,737	0.03%
2019/12/12	3	59.00	0	0.00	58.70	3	3,761	0.08%
2019/12/11	0	0.00	2	59.80	59.40	-2	3,745	-0.05%
2019/12/10	2	59.45	4	60.00	59.30	-2	3,738	-0.05%
2019/12/09	0	0.00	3	61.07	60.40	-3	3,723	-0.08%
2019/12/06	3	60.10	4	60.83	60.40	-1	3,669	-0.03%
2019/12/05	2	60.10	2	61.00	60.00	0	3,643	0.00%
2019/12/04	9	60.73	4	60.15	60.00	5	3,623	0.14%
2019/12/03	30	60.71	31	61.12	60.50	-1	3,554	-0.03%
2019/11/29	1	57.30	0	0.00	56.70	1	3,289	0.03%
2019/11/28	5	57.78	1	57.60	57.20	4	3,378	0.12%
2019/11/26	5	57.10	5	57.10	57.20	0	3,513	0.00%
2019/11/25	0	0.00	5	55.52	55.60	-5	3,502	-0.14%
2019/11/22	4	55.00	0	0.00	55.00	4	3,514	0.11%
2019/11/15	0	0.00	1	56.50	56.80	-1	3,554	-0.03%
2019/11/14	0	0.00	7	56.73	56.60	-7	3,565	-0.20%
2019/11/12	0	0.00	8	55.64	55.90	-8	3,506	-0.23%
2019/11/07	1	57.50	11	57.73	57.50	-10	3,502	-0.29%
2019/11/05	10	59.20	0	0.00	58.70	10	3,522	0.28%
2019/11/01	1	58.60	0	0.00	58.70	1	3,585	0.03%
2019/10/29	7	61.53	6	60.70	59.80	1	3,573	0.03%
2019/10/28	1	61.60	1	61.00	60.90	0	3,698	0.00%
2019/10/25	0	0.00	3	62.07	61.30	-3	3,693	-0.08%
2019/10/24	9	61.71	2	62.15	62.00	7	3,672	0.19%
2019/10/23	1	61.10	2	60.90	60.80	-1	3,605	-0.03%
2019/10/22	5	61.20	5	60.80	60.70	0	3,608	0.00%
2019/10/21	5	60.20	7	61.29	61.50	-2	3,595	-0.06%
2019/10/17	0	0.00	3	59.30	59.90	-3	3,499	-0.09%
2019/10/16	2	61.60	19	60.65	59.40	-17	3,496	-0.49%
2019/10/15	38	62.09	18	61.84	61.20	20	3,445	0.58%
2019/10/14	2	61.10	1	61.80	60.90	1	3,342	0.03%
2019/10/09	7	60.29	30	60.31	60.80	-23	3,319	-0.69%
2019/10/08	2	61.35	0	0.00	59.80	2	3,280	0.06%
2019/10/07	25	61.05	28	61.10	60.50	-3	3,234	-0.09%
2019/10/04	7	60.27	7	60.29	60.40	0	3,199	0.00%
2019/10/03	25	59.91	23	59.95	60.30	2	3,164	0.06%
2019/10/02	20	61.04	22	60.70	60.80	-2	3,158	-0.06%
2019/10/01	43	61.60	54	61.91	61.70	-11	3,055	-0.36%
2019/09/27	45	59.07	16	58.80	59.70	29	2,837	1.02%
2019/09/26	16	57.58	13	57.31	56.80	3	2,554	0.12%
2019/09/20	0	0.00	2	54.90	54.40	-2	2,380	-0.08%
2019/09/17	0	0.00	1	55.00	54.80	-1	2,495	-0.04%
2019/09/11	0	0.00	1	54.00	54.30	-1	2,733	-0.04%
2019/09/09	3	55.00	8	54.66	53.60	-5	2,785	-0.18%
2019/09/06	1	54.80	2	54.70	54.40	-1	2,813	-0.04%
2019/09/05	2	55.60	0	0.00	55.40	2	2,799	0.07%
2019/09/02	17	56.16	19	55.86	55.70	-2	2,768	-0.07%
2019/08/30	26	54.00	6	54.93	55.50	20	2,728	0.73%
2019/08/27	0	0.00	3	49.95	49.95	-3	2,687	-0.11%
2019/08/23	0	0.00	2	54.00	53.40	-2	2,700	-0.07%
2019/08/07	1.1	55.36	1	55.10	54.10	0.1	3,384	0.00%
2019/08/06	1	55.50	2	56.95	56.70	-1	3,379	-0.03%
2019/08/05	1.1	60.90	0	0.00	58.70	1.1	3,380	0.03%
2019/07/31	0	0.00	1	62.90	62.80	-1	3,433	-0.03%
2019/07/30	6	64.23	7	64.43	63.30	-1	3,413	-0.03%
2019/07/26	0	0.00	1	61.70	62.00	-1	3,304	-0.03%
2019/07/23	1	61.10	0	0.00	61.10	1	3,424	0.03%
2019/07/19	0	0.00	1	61.70	61.20	-1	3,447	-0.03%
2019/07/16	1	63.10	0	0.00	63.10	1	3,515	0.03%
2019/07/09	0	0.00	1	67.20	67.10	-1	3,870	-0.03%
2019/07/08	3	68.70	12	68.88	68.30	-9	3,891	-0.23%
2019/07/05	2	70.45	1	70.30	70.30	1	4,010	0.02%
2019/07/04	9	70.53	4	70.25	70.10	5	4,133	0.12%
2019/07/03	17	68.61	0	0.00	68.10	17	4,279	0.40%
2019/07/01	1	67.80	1	67.40	67.80	0	4,317	0.00%
2019/06/27	1	66.90	0	0.00	66.60	1	4,358	0.02%
2019/06/26	0	0.00	5	66.66	66.60	-5	4,468	-0.11%
2019/06/25	1	67.50	1	66.50	66.30	0	4,476	0.00%
2019/06/24	14	67.36	8	66.98	67.60	6	4,471	0.13%
2019/06/21	1	65.50	1	66.00	66.00	0	4,425	0.00%
2019/06/20	11	66.99	8	66.84	66.50	3	4,435	0.07%
2019/06/17	1	64.40	2	64.45	64.90	-1	4,512	-0.02%
2019/06/14	0	0.00	1	63.70	63.50	-1	4,501	-0.02%
2019/06/10	0	0.00	1	62.70	62.90	-1	4,604	-0.02%
2019/06/06	1	61.50	1	61.60	61.80	0	4,652	0.00%
2019/06/05	2	65.80	2	64.90	64.10	0	4,644	0.00%
2019/06/04	2	65.40	0	0.00	65.10	2	4,667	0.04%
2019/05/30	0	0.00	1	64.20	63.90	-1	4,632	-0.02%
2019/05/29	1	61.20	1	62.00	63.50	0	4,663	0.00%
2019/05/28	4	62.48	3	62.80	62.70	1	4,810	0.02%
2019/05/27	5	65.70	8	65.58	65.20	-3	4,898	-0.06%
2019/05/24	5	64.50	5	64.80	64.40	0	4,895	0.00%
2019/05/23	8	65.20	18	64.24	64.10	-10	5,218	-0.19%
2019/05/22	15	67.27	10	66.19	65.90	5	5,268	0.09%
2019/05/21	14	65.00	20	64.75	66.00	-6	5,385	-0.11%
2019/05/20	3	62.00	2	61.40	61.40	1	5,363	0.02%
2019/05/17	2	61.20	2	61.60	61.60	0	5,665	0.00%
2019/05/16	1	61.30	0	0.00	61.40	1	5,849	0.02%
2019/05/14	0	0.00	1	58.10	60.40	-1	6,722	-0.01%
2019/05/10	0	0.00	60	62.73	62.70	-60	6,989	-0.86%
2019/05/08	1	66.60	1	66.80	66.20	0	6,954	0.00%
2019/05/06	3	68.93	2	68.40	68.20	1	7,101	0.01%
2019/05/03	2	70.45	0	0.00	71.00	2	7,100	0.03%
2019/04/29	3	69.27	0	0.00	69.00	3	7,263	0.04%
2019/04/25	1	72.00	5	71.92	72.90	-4	7,294	-0.05%
2019/04/23	7	73.81	2	74.20	73.60	5	7,418	0.07%
2019/04/22	2	75.60	0	0.00	75.70	2	7,419	0.03%
2019/04/19	3	76.40	1	76.00	76.00	2	7,626	0.03%
2019/04/18	5	75.80	0	0.00	75.60	5	7,724	0.06%
2019/04/17	68	78.05	8	77.83	76.80	60	7,822	0.77%
2019/04/16	2	75.80	1	75.80	75.70	1	7,674	0.01%
2019/04/12	5	75.20	10	75.50	75.00	-5	7,733	-0.06%
2019/04/11	15	78.59	18	77.79	76.60	-3	7,723	-0.04%
2019/04/10	7	77.31	8	78.25	76.80	-1	7,584	-0.01%
2019/04/09	24	77.89	18	77.69	76.60	6	7,474	0.08%
2019/04/08	0	0.00	1	75.90	73.60	-1	7,278	-0.01%
2019/04/03	2	73.95	7	74.03	74.40	-5	7,305	-0.07%
2019/04/02	2	73.45	1	72.60	72.60	1	7,269	0.01%
2019/04/01	1	74.70	0	0.00	73.20	1	7,294	0.01%
2019/03/29	0	0.00	1	75.00	74.00	-1	7,264	-0.01%
2019/03/28	1	73.00	1	73.40	73.10	0	7,276	0.00%
2019/03/27	7	73.01	0	0.00	73.40	7	7,382	0.09%
2019/03/26	0	0.00	1	72.40	72.30	-1	7,429	-0.01%
2019/03/22	2	73.25	2	73.50	74.70	0	7,512	0.00%
2019/03/19	1	71.90	0	0.00	71.30	1	7,632	0.01%
2019/03/18	1	72.00	8	71.90	71.90	-7	7,771	-0.09%
2019/03/15	3	72.87	9	72.11	71.60	-6	7,938	-0.08%
2019/03/14	1	72.40	1	70.80	71.00	0	8,057	0.00%
2019/03/13	7	71.94	0	0.00	71.90	7	8,353	0.08%
2019/03/12	8	72.60	0	0.00	71.70	8	8,516	0.09%
2019/03/11	0	0.00	1	71.00	71.50	-1	8,893	-0.01%
2019/03/08	1	68.80	7	69.04	69.60	-6	8,968	-0.07%
2019/03/07	1	70.20	0	0.00	70.50	1	9,192	0.01%
2019/03/06	2	73.10	0	0.00	72.40	2	9,738	0.02%
2019/03/05	0	0.00	3	72.33	72.20	-3	10,232	-0.03%
2019/03/04	1	73.10	3	72.87	73.60	-2	10,311	-0.02%
2019/02/27	10	72.02	105	71.95	71.80	-95	10,333	-0.92%	大賣/
2019/02/26	9	77.62	7	78.09	76.30	2	10,247	0.02%
2019/02/25	26	77.71	10	77.71	76.50	16	10,412	0.15%
2019/02/22	92	79.32	7	78.33	77.10	85	10,600	0.80%
2019/02/21	2	76.50	0	0.00	78.10	2	10,469	0.02%
2019/02/20	1	77.50	1	79.10	76.70	0	10,503	0.00%
2019/02/19	2	76.80	2	75.90	76.10	0	10,694	0.00%
2019/02/18	7	76.99	7	76.81	76.60	0	10,690	0.00%
2019/02/15	9	74.13	5	74.16	73.60	4	10,588	0.04%
2019/02/14	17	76.53	18	76.63	76.40	-1	10,592	-0.01%
2019/02/13	21	73.57	15	74.30	75.90	6	10,412	0.06%
2019/02/12	3	65.30	3	67.97	69.00	0	10,240	0.00%
2019/02/11	2	62.65	1	62.90	62.80	1	10,454	0.01%
2019/01/29	7	61.93	0	0.00	62.10	7	11,015	0.06%
2019/01/28	4	64.25	3	63.50	62.80	1	11,318	0.01%
2019/01/25	12	63.25	17	63.79	63.30	-5	11,926	-0.04%
2019/01/24	1	62.00	5	62.20	62.00	-4	12,113	-0.03%
2019/01/23	0	0.00	1	61.90	62.50	-1	12,250	-0.01%
2019/01/22	1	62.70	7	63.26	62.60	-6	12,402	-0.05%
2019/01/21	47	64.42	47	63.62	63.70	0	12,520	0.00%
2019/01/17	0	0.00	44	62.91	61.20	-44	12,676	-0.35%
2019/01/16	4	61.50	1	61.70	61.80	3	12,751	0.02%
2019/01/15	48	61.99	4	62.40	61.90	44	12,833	0.34%
2019/01/14	5	60.86	8	60.84	60.80	-3	12,870	-0.02%
2019/01/11	22	62.65	14	62.39	61.00	8	13,041	0.06%
2019/01/10	33	60.82	32	60.87	60.60	1	12,973	0.01%
2019/01/09	5	59.80	10	60.47	61.90	-5	13,042	-0.04%
2019/01/07	12	56.58	22	56.33	56.60	-10	13,515	-0.07%
2019/01/04	5	55.12	1	54.90	54.90	4	13,604	0.03%
2019/01/02	1	59.00	0	0.00	59.00	1	13,958	0.01%
2018/12/28	4	60.83	4	60.25	59.90	0	14,233	0.00%
2018/12/27	3	61.53	13	61.13	60.50	-10	14,413	-0.07%
2018/12/26	19	61.08	20	61.14	59.00	-1	14,462	-0.01%
2018/12/25	3	60.17	4	60.13	60.10	-1	14,485	-0.01%
2018/12/24	7	61.84	16	61.73	62.10	-9	14,527	-0.06%
2018/12/22	14	61.79	13	61.89	61.30	1	14,512	0.01%
2018/12/21	12	60.54	14	60.46	63.00	-2	14,582	-0.01%
2018/12/20	3	60.83	3	61.57	60.00	0	14,517	0.00%
2018/12/19	0	0.00	3	64.20	63.60	-3	14,507	-0.02%
2018/12/18	16	64.65	16	64.99	63.90	0	14,503	0.00%
2018/12/17	4	65.73	3	66.13	65.60	1	14,519	0.01%
2018/12/14	19	65.61	16	65.31	65.50	3	14,576	0.02%
2018/12/13	10	67.28	29	66.42	67.10	-19	14,561	-0.13%
2018/12/12	23	68.51	26	68.56	68.80	-3	14,521	-0.02%
2018/12/11	33	67.95	32	67.96	66.70	1	14,434	0.01%
2018/12/10	27	66.61	84	64.62	67.20	-57	14,491	-0.39%
2018/12/07	94	69.65	39	69.23	69.70	55	14,415	0.38%
2018/12/06	79	68.94	84	69.67	67.30	-5	14,448	-0.03%
2018/12/05	80	72.93	21	73.39	73.00	59	14,263	0.41%
2018/12/04	44	77.26	53	77.37	75.50	-9	14,275	-0.06%
2018/12/03	5	74.36	15	73.91	76.40	-10	14,102	-0.07%
2018/11/30	27	69.29	20	69.65	69.50	7	14,155	0.05%
2018/11/29	71	68.20	84	68.11	68.10	-13	14,093	-0.09%
2018/11/28	60	62.72	68	63.88	65.30	-8	13,716	-0.06%
2018/11/27	22	59.16	6	59.20	59.40	16	13,348	0.12%
2018/11/26	21	58.74	15	58.10	58.60	6	13,347	0.04%
2018/11/23	4	57.78	14	57.69	57.80	-10	13,458	-0.07%
2018/11/22	12	59.23	8	58.70	57.00	4	13,528	0.03%
2018/11/21	11	58.37	11	59.05	59.40	0	13,579	0.00%
2018/11/20	14	57.80	9	57.86	57.30	5	13,537	0.04%
2018/11/19	19	57.43	18	57.15	57.10	1	13,560	0.01%
2018/11/16	11	57.68	12	56.97	56.40	-1	13,824	-0.01%
2018/11/15	0	0.00	68	54.64	55.00	-68	13,509	-0.50%
2018/11/14	37	55.64	84	54.56	54.00	-47	13,510	-0.35%
2018/11/13	10	53.92	71	53.25	55.10	-61	13,492	-0.45%
2018/11/12	44	55.74	12	55.58	55.60	32	13,591	0.24%
2018/11/09	84	57.73	88	57.69	57.70	-4	13,746	-0.03%
2018/11/08	75	60.51	22	59.63	56.20	53	13,654	0.39%
2018/11/07	52	55.71	26	55.82	58.80	26	13,455	0.19%
2018/11/06	85	56.42	41	56.50	53.50	44	13,424	0.33%
2018/11/05	50	57.15	49	57.71	58.00	1	13,464	0.01%
2018/11/02	75	57.83	40	57.76	56.40	35	13,495	0.26%
2018/11/01	9	51.94	20	53.25	54.60	-11	13,223	-0.08%
2018/10/31	0	0.00	11	48.55	49.65	-11	13,172	-0.08%
2018/10/30	1	47.50	0	0.00	45.15	1	13,202	0.01%
2018/10/29	12	48.75	10	48.10	48.30	2	13,405	0.01%
2018/10/26	7	49.63	22	48.91	49.05	-15	13,523	-0.11%
2018/10/25	20	48.48	15	49.72	47.80	5	13,503	0.04%
2018/10/24	4	54.05	4	54.40	53.00	0	13,826	0.00%
2018/10/23	26	56.37	27	57.52	54.70	-1	13,862	-0.01%
2018/10/22	66	57.13	60	57.90	58.40	6	13,929	0.04%
2018/10/19	13	55.82	18	55.03	57.90	-5	14,209	-0.04%
2018/10/18	8	57.93	11	57.83	58.00	-3	14,162	-0.02%
2018/10/17	31	58.24	29	58.51	56.90	2	14,390	0.01%
2018/10/16	28	57.99	20	58.32	57.80	8	14,596	0.05%
2018/10/15	46	57.74	44	57.41	57.80	2	14,590	0.01%
2018/10/12	2	51.35	2	54.90	54.90	0	14,413	0.00%
2018/10/11	8	50.81	4	49.98	49.95	4	14,518	0.03%
2018/10/09	42	55.74	40	55.34	55.50	2	14,567	0.01%
2018/10/08	24	57.55	23	56.94	56.10	1	14,440	0.01%
2018/10/05	5	67.42	0	0.00	61.90	5	14,459	0.03%
2018/10/04	14	68.81	22	69.12	68.70	-8	14,508	-0.06%
2018/10/03	2	74.95	4	75.63	70.00	-2	14,560	-0.01%
2018/10/02	4	76.83	7	77.56	75.80	-3	14,654	-0.02%
2018/10/01	9	76.59	9	76.38	76.30	0	14,752	0.00%
2018/09/28	6	77.25	5	77.60	76.50	1	15,013	0.01%
2018/09/27	4	78.93	2	78.30	77.70	2	15,134	0.01%
2018/09/26	34	80.42	30	81.30	80.30	4	15,307	0.03%
2018/09/25	26	79.55	25	80.99	79.60	1	15,622	0.01%
2018/09/21	1	78.60	1	79.30	79.90	0	15,790	0.00%
2018/09/20	5	78.20	4	79.03	77.40	1	15,855	0.01%
2018/09/19	11	79.20	12	81.17	78.00	-1	15,957	-0.01%
2018/09/18	17	81.33	5	80.70	80.30	12	15,856	0.08%
2018/09/17	8	83.33	7	83.93	83.60	1	15,751	0.01%
2018/09/14	5	83.68	20	84.09	84.40	-15	15,694	-0.10%
2018/09/13	11	81.53	11	83.36	80.50	0	15,481	0.00%
2018/09/12	15	82.28	13	82.86	81.80	2	15,370	0.01%
2018/09/11	8	88.73	6	89.15	86.60	2	15,159	0.01%
2018/09/10	19	88.53	25	89.53	88.40	-6	15,010	-0.04%
2018/09/07	15	85.26	12	87.11	88.60	3	14,819	0.02%
2018/09/06	18	93.24	13	93.47	91.00	5	14,583	0.03%
2018/09/05	12	93.96	11	96.04	93.50	1	14,461	0.01%
2018/09/04	18	92.03	20	90.94	93.50	-2	14,730	-0.01%
2018/09/03	17	94.43	54	90.88	90.80	-37	14,981	-0.25%
2018/08/31	53	98.21	13	98.04	97.50	40	15,276	0.26%
2018/08/30	87	98.22	26	98.72	98.80	61	15,272	0.40%
2018/08/29	22	96.61	22	97.09	97.20	0	15,241	0.00%
2018/08/28	32	97.49	71	95.98	96.00	-39	15,145	-0.26%
2018/08/27	57	91.38	80	89.89	95.80	-23	14,889	-0.15%
2018/08/24	27	87.59	29	87.34	87.10	-2	14,728	-0.01%
2018/08/23	5	85.96	6	89.08	85.00	-1	14,686	-0.01%
2018/08/22	19	92.11	18	93.41	91.80	1	14,458	0.01%
2018/08/21	15	94.29	13	94.92	94.50	2	14,496	0.01%
2018/08/20	8	94.25	17	95.15	96.00	-9	14,706	-0.06%
2018/08/17	48	94.52	2	93.60	93.20	46	14,600	0.32%
2018/08/16	38	96.59	38	98.54	96.50	0	14,343	0.00%
2018/08/15	90	94.66	87	94.94	93.70	3	14,006	0.02%
2018/08/14	11	98.05	55	96.92	99.10	-44	13,826	-0.32%
2018/08/13	1	96.00	15	94.59	91.40	-14	13,564	-0.10%
2018/08/10	5	105.10	56	105.34	101.50	-51	13,345	-0.38%
2018/08/09	55	111.47	15	111.70	111.00	40	13,078	0.31%
2018/08/08	38	117.61	79	116.77	111.00	-41	12,792	-0.32%
2018/08/07	52	112.13	8	111.13	116.50	44	12,515	0.35%
2018/08/06	6	107.75	8	109.00	106.00	-2	12,378	-0.02%
2018/08/03	51	105.29	52	106.22	108.50	-1	12,942	-0.01%
2018/08/02	25	105.00	10	104.50	104.50	15	13,054	0.11%
2018/08/01	10	112.95	11	114.32	112.00	-1	13,076	-0.01%
2018/07/31	63	110.14	70	110.42	113.50	-7	13,251	-0.05%
2018/07/30	31	116.77	104	117.60	112.50	-73	13,021	-0.56%	大賣/
2018/07/27	17	126.44	8	125.63	125.00	9	13,037	0.07%
2018/07/26	100	119.57	150	124.15	125.00	-50	12,983	-0.39%	大賣/
2018/07/25	28	114.68	21	114.57	116.00	7	12,712	0.06%
2018/07/24	77	114.08	52	114.20	114.50	25	12,613	0.20%
2018/07/23	40	106.08	50	107.69	112.00	-10	12,326	-0.08%
2018/07/20	70	111.69	58	106.43	102.00	12	11,957	0.10%
2018/07/19	74	113.11	169	111.92	113.00	-95	11,726	-0.81%	大賣/
2018/07/18	15	122.77	24	126.83	114.50	-9	11,576	-0.08%
2018/07/17	51	125.12	35	126.57	126.00	16	11,432	0.14%
2018/07/16	20	132.50	13	135.69	129.00	7	11,294	0.06%
2018/07/13	119	143.09	57	141.91	137.00	62	11,314	0.55%	大買/
2018/07/12	12	130.58	28	135.32	141.50	-16	11,102	-0.14%
2018/07/11	16	131.53	6	132.67	129.00	10	11,253	0.09%
2018/07/10	57	133.64	12.5	132.87	137.00	44.5	11,309	0.39%
2018/07/09	104	130.63	26	129.00	127.00	78	11,156	0.70%	大買/
2018/07/06	45	131.94	113	126.05	124.00	-68	11,024	-0.62%	大賣/
2018/07/05	33	131.38	31	135.42	127.00	2	10,757	0.02%
2018/07/04	13	133.12	13	132.04	135.50	0	10,634	0.00%
2018/07/03	137	133.43	126	138.43	135.00	11	10,392	0.11%	大買/大賣/
2018/07/02	2	126.00	26	127.27	130.00	-24	9,974	-0.24%
2018/06/29	87	119.28	11	119.55	118.50	76	9,761	0.78%
2018/06/28	15	115.03	31	117.76	113.50	-16	9,638	-0.17%
2018/06/27	0	0.00	2	113.00	113.50	-2	9,556	-0.02%
2018/06/26	10	101.00	0	0.00	108.50	10	9,576	0.10%
2018/06/22	0	0.00	10	99.00	99.00	-10	9,813	-0.10%
2018/06/14	0	0.00	32	107.50	111.50	-32	10,494	-0.30%
2018/06/13	1	108.50	1	106.00	106.00	0	10,469	0.00%
2018/06/12	77	122.62	160	119.29	117.50	-83	10,462	-0.79%	大賣/
2018/06/11	29	114.14	50	114.81	121.50	-21	10,078	-0.21%
2018/06/08	85	105.27	88	109.02	110.50	-3	9,620	-0.03%
2018/06/07	33	97.43	1	100.50	100.50	32	9,151	0.35%
2018/06/06	1	87.00	9	89.20	91.40	-8	9,048	-0.09%
2018/06/05	23	82.64	2	83.15	83.10	21	8,885	0.24%
2018/06/04	33	83.81	4	84.20	83.80	29	8,791	0.33%
2018/06/01	82	82.38	3	82.70	81.60	79	8,678	0.91%
2018/05/31	11	82.81	12	83.37	80.50	-1	8,610	-0.01%
2018/05/30	9	83.66	7	85.61	82.90	2	8,463	0.02%
2018/05/29	3.3	88.94	6	88.85	87.50	-2.8	8,294	-0.03%
2018/05/28	22.3	86.88	53	88.13	88.30	-30.8	8,104	-0.38%
2018/05/25	17.5	81.13	3	82.00	83.20	14.5	7,759	0.19%
2018/05/24	4	76.38	0	0.00	77.80	4	7,697	0.05%
2018/05/23	1	75.00	1	75.00	76.00	0	7,684	0.00%
2018/05/22	30	82.22	0	0.00	81.00	30	7,632	0.39%
2018/05/21	0	0.00	1	73.40	79.20	-1	7,568	-0.01%
2018/05/18	0	0.00	2	71.90	72.00	-2	7,525	-0.03%
2018/05/17	3	71.60	1	71.60	71.60	2	7,472	0.03%
2018/05/16	10	80.00	1	78.80	79.50	9	7,454	0.12%
2018/05/15	3	83.70	11	83.83	83.00	-8	7,414	-0.11%
2018/05/14	11	82.35	13	82.14	82.50	-2	7,340	-0.03%
2018/05/11	75	82.76	132	83.03	78.10	-57	7,240	-0.79%	大賣/
2018/05/10	92	79.82	34	80.83	81.90	58	6,556	0.88%
2018/05/09	25	72.21	33	72.19	74.50	-8	6,089	-0.13%
2018/05/08	29	66.91	21	67.28	67.80	8	5,792	0.14%
2018/05/07	25	62.73	17	63.88	64.90	8	5,424	0.15%
2018/05/04	23	59.76	8	59.55	59.00	15	5,194	0.29%
2018/05/03	3	56.10	11	58.45	58.30	-8	5,012	-0.16%
2018/05/02	5	57.10	11	58.18	58.10	-6	4,902	-0.12%
2018/04/27	1	53.80	0.7	55.50	55.60	0.3	4,914	0.01%
2018/04/26	0	0.00	10	50.96	51.00	-10	4,957	-0.20%
2018/04/24	1	55.80	18	55.11	53.80	-17	4,885	-0.35%
2018/04/20	5	57.62	1	56.90	57.10	4	4,745	0.08%
2018/04/19	4.3	59.24	6	61.48	58.60	-1.8	4,687	-0.04%
2018/04/18	1	57.90	0	0.00	57.80	1	4,472	0.02%
2018/04/17	29	58.77	4	57.68	56.70	25	4,396	0.57%
2018/04/16	5	55.38	119	56.37	58.00	-114	4,006	-2.85%	大賣/鉅額交易
2018/04/13	1	53.10	0	0.00	52.80	1	3,838	0.03%
2018/04/12	33	53.56	34	53.82	52.80	-1	3,967	-0.03%
2018/04/11	4	53.30	0	0.00	52.50	4	4,005	0.10%
2018/04/10	55.3	53.23	52	54.53	53.40	3.3	4,108	0.08%
2018/04/02	1	51.60	1	52.00	51.20	0	4,176	0.00%
2018/03/31	2	51.40	1	50.00	51.00	1	4,171	0.02%
2018/03/30	43	53.76	6	53.18	51.60	37	4,201	0.88%
2018/03/29	30	53.23	0	0.00	52.80	30	4,121	0.73%
2018/03/28	0	0.00	7	53.29	52.80	-7	4,244	-0.16%
2018/03/27	2	52.30	20	52.89	54.70	-18	4,394	-0.41%
2018/03/26	1	50.30	2	51.60	50.00	-1	4,284	-0.02%
2018/03/23	59	52.19	14	50.54	50.40	45	4,280	1.05%
2018/03/22	22	50.85	2	52.90	51.00	20	4,205	0.48%
2018/03/21	1.5	47.90	2	46.93	48.10	-0.5	4,166	-0.01%
2018/03/20	2	46.60	20	45.29	45.05	-18	4,033	-0.45%
2018/03/19	2	44.50	10	44.50	44.90	-8	3,944	-0.20%
2018/03/16	0	0.00	34	44.63	44.30	-34	3,940	-0.86%
2018/03/15	57	43.65	124	44.60	45.50	-67	3,915	-1.71%	大賣/
2018/03/09	0	0.00	22	42.79	42.50	-22	3,900	-0.56%
2018/03/07	1	43.20	21	42.51	42.70	-20	3,925	-0.51%
2018/03/06	50	43.49	1	42.75	42.75	49	3,992	1.23%
2018/03/05	2	44.23	12	45.27	43.65	-10	4,016	-0.25%
2018/03/02	2	43.38	1	43.60	43.65	1	4,049	0.02%
2018/02/27	21	43.13	20	43.70	42.90	1	4,388	0.02%
2018/02/26	0	0.00	1	43.60	43.50	-1	4,529	-0.02%
2018/02/23	24	43.92	18	44.59	43.15	6	4,519	0.13%
2018/02/22	0	0.00	22	43.78	43.85	-22	4,563	-0.48%
2018/02/21	0	0.00	27	43.44	44.00	-27	4,575	-0.59%
2018/02/12	1	41.00	5	41.80	42.00	-4	4,573	-0.09%
2018/02/08	30	41.77	1	39.05	41.60	29	4,675	0.62%
2018/02/07	1	42.20	2	43.00	42.00	-1	4,637	-0.02%
2018/02/06	102	40.86	1	40.30	40.30	101	4,610	2.19%	大買/鉅額交易
2018/02/05	1	44.70	0	0.00	44.70	1	4,547	0.02%
2018/02/02	1	45.40	21	45.25	45.10	-20	4,535	-0.44%
2018/01/30	40	43.65	1	44.15	43.90	39	4,491	0.87%
2018/01/29	0	0.00	10	44.50	44.95	-10	4,479	-0.22%
2018/01/26	0	0.00	1	43.70	43.30	-1	4,482	-0.02%
2018/01/25	21	44.73	0	0.00	44.30	21	4,479	0.47%
2018/01/24	3	46.33	36	45.77	45.75	-33	4,462	-0.74%
2018/01/23	20	44.25	5	44.59	44.95	15	4,327	0.35%
2018/01/22	13	44.70	3	45.73	45.95	10	4,281	0.23%
2018/01/16	5	42.20	0	0.00	42.40	5	4,167	0.12%
2018/01/12	3	42.35	1	42.40	42.40	2	4,154	0.05%
2018/01/09	5	43.06	0	0.00	43.80	5	4,210	0.12%
2018/01/08	3	44.60	5	44.80	44.70	-2	4,152	-0.05%
2018/01/05	22	41.62	22	42.73	43.40	0	4,013	0.00%
2018/01/04	1	42.10	0	0.00	41.55	1	3,936	0.03%
2018/01/03	2	41.05	1	40.60	40.85	1	3,841	0.03%