信昌電 (6173)-日盛-忠孝券商分點個股進出

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
47.80
漲跌
▼0.25
漲幅
-0.52%
成交量
1,726張
產業
上櫃電子零組件類股▲0.31%
516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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/03/23	3	39.30	0	0.00	39.35	3	544	0.55%
2023/02/16	1	41.25	2	40.88	41.05	-1	379	-0.26%
2023/02/14	0	0.00	1	39.00	39.00	-1	329	-0.30%
2023/02/03	10	40.30	0	0.00	39.05	10	337	2.96%
2023/01/31	3	36.10	3	36.28	36.30	0	288	0.00%
2023/01/17	0	0.00	1	34.15	34.05	-1	279	-0.36%
2022/12/09	5	35.50	0	0.00	35.70	5	284	1.76%
2022/12/05	5	37.45	1	37.45	37.35	4	280	1.43%
2022/11/30	1	35.20	0	0.00	35.55	1	269	0.37%
2022/11/22	0	0.00	3	35.10	35.45	-3	276	-1.09%
2022/10/13	0	0.00	0.2	32.10	32.10	-0.2	233	-0.08%
2022/09/13	0	0.00	2	41.80	41.60	-2	298	-0.67%
2022/09/02	2	41.05	0	0.00	41.00	2	311	0.64%
2022/08/16	4	40.38	0	0.00	40.35	4	295	1.35%
2022/07/25	2	40.40	2	40.40	40.40	0	304	0.00%
2022/07/12	5	36.25	4	36.35	36.35	1	292	0.34%
2022/07/11	4	38.54	6	38.83	38.65	-2	289	-0.69%
2022/07/04	0	0.00	3	37.80	38.25	-3	271	-1.11%
2022/06/23	1	41.50	1	41.20	41.60	0	261	0.00%
2022/06/21	0	0.00	8	42.32	43.70	-8	260	-3.07%
2022/06/15	0	0.00	1	45.80	45.80	-1	249	-0.40%
2022/06/08	0	0.00	1	49.90	49.55	-1	250	-0.40%
2022/06/07	1	50.00	0	0.00	50.00	1	251	0.40%
2022/04/20	0	0.00	1	51.40	51.50	-1	372	-0.27%
2022/03/10	0	0.00	3	54.80	54.80	-3	756	-0.40%
2022/02/25	5	56.20	0	0.00	55.90	5	889	0.56%
2022/01/26	0	0.00	1	55.00	55.00	-1	1,497	-0.07%
2022/01/17	5	56.80	0	0.00	57.20	5	1,509	0.33%
2022/01/11	2	57.85	1	57.70	57.40	1	1,491	0.07%
2022/01/07	1	59.10	1	59.60	59.20	0	1,465	0.00%
2022/01/06	0	0.00	1	61.70	61.70	-1	1,436	-0.07%
2022/01/05	1	65.00	2.5	63.56	63.80	-1.5	1,418	-0.11%
2022/01/04	3	63.97	1	63.90	65.00	2	1,372	0.15%
2021/12/28	0	0.00	1	60.70	60.60	-1	1,219	-0.08%
2021/12/23	0	0.00	1	60.60	60.50	-1	1,239	-0.08%
2021/12/07	0	0.00	12	61.20	61.20	-12	1,242	-0.97%
2021/12/06	0	0.00	12	62.00	61.90	-12	1,235	-0.97%
2021/12/02	1	63.00	0	0.00	61.80	1	1,243	0.08%
2021/11/29	10.5	61.73	1	61.00	61.30	9.5	1,231	0.77%
2021/11/26	0	0.00	7	61.67	61.10	-7	1,223	-0.57%
2021/11/23	1	64.10	1	63.90	63.00	0	1,170	0.00%
2021/11/18	5	63.00	0	0.00	63.00	5	1,053	0.47%
2021/11/17	3	61.07	0	0.00	61.10	3	959	0.31%
2021/11/16	0	0.00	2	60.00	59.50	-2	923	-0.22%
2021/11/10	0	0.00	1	58.50	58.30	-1	976	-0.10%
2021/11/09	1	57.90	0	0.00	58.20	1	999	0.10%
2021/11/08	2	57.60	4	58.00	57.60	-2	992	-0.20%
2021/11/05	2	59.00	6	58.70	59.70	-4	995	-0.40%
2021/11/04	16	59.83	9.2	60.07	60.20	6.8	994	0.68%
2021/11/03	5	57.84	2	58.40	58.50	3	913	0.33%
2021/11/02	1	54.70	0	0.00	53.20	1	846	0.12%
2021/10/21	0	0.00	2	52.75	52.50	-2	1,167	-0.17%
2021/10/20	0	0.00	0.8	52.80	53.00	-0.8	1,281	-0.06%
2021/10/05	0	0.00	1	50.50	52.70	-1	2,864	-0.03%
2021/10/04	1	52.50	0	0.00	51.30	1	2,966	0.03%
2021/09/10	2	58.80	0	0.00	58.80	2	3,796	0.05%
2021/08/26	0	0.00	1	60.00	59.90	-1	4,001	-0.02%
2021/08/25	1	60.10	4	60.20	60.70	-3	4,012	-0.07%
2021/08/20	2	56.00	0	0.00	57.20	2	4,038	0.05%
2021/08/19	2	57.30	0	0.00	56.60	2	4,035	0.05%
2021/08/17	2	58.60	2	57.70	57.70	0	4,060	0.00%
2021/08/13	2	63.45	0	0.00	61.50	2	4,077	0.05%
2021/08/12	2	64.00	0	0.00	64.30	2	4,073	0.05%
2021/08/09	4	66.58	0	0.00	66.10	4	4,149	0.10%
2021/08/06	0	0.00	0	68.90	68.50	0	4,176	0.00%
2021/08/02	0	0.00	1	68.50	68.70	-1	4,283	-0.02%
2021/07/30	0	0.00	10	69.00	67.80	-10	4,328	-0.23%
2021/07/29	1	68.50	1	68.10	68.50	0	4,329	0.00%
2021/07/28	1	69.50	0	0.00	68.50	1	4,320	0.02%
2021/07/27	19	73.40	16	74.91	73.40	3	4,285	0.07%
2021/07/26	5	76.40	2	75.60	75.90	3	4,256	0.07%
2021/07/23	3	74.53	8	76.44	74.30	-5	4,235	-0.12%
2021/07/22	17	80.09	8.4	78.53	79.20	8.7	4,227	0.20%
2021/07/21	0	0.00	1	73.10	73.10	-1	3,804	-0.03%
2021/07/20	8.4	74.09	0	0.00	73.30	8.4	3,772	0.22%
2021/07/19	10	75.82	7	75.97	76.00	3	3,730	0.08%
2021/07/16	1	73.30	5	73.74	73.90	-4	3,668	-0.11%
2021/07/14	10	73.05	8	73.45	72.80	2	3,654	0.05%
2021/07/13	1	75.50	14.2	74.81	74.30	-13.2	3,585	-0.37%
2021/07/12	2	72.40	1	72.50	72.70	1	3,359	0.03%
2021/07/09	13	72.99	3	72.43	72.20	10	3,319	0.30%
2021/07/08	4.4	71.60	3	72.03	71.80	1.4	3,293	0.04%
2021/07/07	19	71.43	22	71.20	71.60	-3	3,311	-0.09%
2021/07/06	2	67.65	7.5	67.88	68.90	-5.5	3,143	-0.17%
2021/07/05	4	66.75	0	0.00	66.70	4	3,269	0.12%
2021/07/02	2	65.70	1	65.40	65.60	1	3,549	0.03%
2021/07/01	3	66.40	0	0.00	65.70	3	3,642	0.08%
2021/06/30	4	67.33	8	67.76	69.00	-4	3,678	-0.11%
2021/06/29	3	67.27	8	66.90	65.10	-5	3,644	-0.14%
2021/06/25	1	64.50	0	65.10	64.20	1	3,629	0.03%
2021/06/24	0	0.00	34	64.15	64.10	-34	3,674	-0.93%
2021/06/22	4	63.23	0	0.00	62.60	4	3,713	0.11%
2021/06/21	0	0.00	6	62.90	62.60	-6	3,716	-0.16%
2021/06/18	2	65.30	9	65.58	65.30	-7	3,751	-0.19%
2021/06/17	49	64.98	79	65.59	66.80	-30	3,826	-0.78%
2021/06/16	82.1	63.73	5	63.72	63.70	77.1	3,748	2.06%
2021/06/15	6	63.13	0	0.00	63.40	6	3,738	0.16%
2021/06/10	0	0.00	1	61.90	62.00	-1	3,757	-0.03%
2021/06/09	2	61.70	0	0.00	61.40	2	3,761	0.05%
2021/06/08	0	0.00	5	61.40	61.60	-5	3,768	-0.13%
2021/06/07	5	60.00	0	0.00	60.40	5	3,826	0.13%
2021/06/01	0	0.00	6	62.67	62.50	-6	3,853	-0.16%
2021/05/28	2	62.00	3	61.47	61.40	-1	3,872	-0.03%
2021/05/26	3	60.93	4	60.63	60.80	-1	3,871	-0.03%
2021/05/25	2	59.10	1	60.40	61.10	1	3,874	0.03%
2021/05/21	2	59.60	1	59.00	58.70	1	3,914	0.03%
2021/05/19	0	0.00	1	57.60	58.40	-1	4,066	-0.02%
2021/05/18	4	56.10	8	55.30	56.70	-4	4,058	-0.10%
2021/05/14	11	58.47	2	59.10	57.10	9	4,057	0.22%
2021/05/13	2	55.95	0	0.00	56.90	2	4,011	0.05%
2021/05/11	0	0.00	3	62.70	62.00	-3	3,935	-0.08%
2021/05/07	0	0.00	4	68.70	69.00	-4	3,889	-0.10%
2021/05/06	0	0.00	1	65.90	65.90	-1	3,840	-0.03%
2021/05/05	4	67.73	0	0.00	65.60	4	3,817	0.10%
2021/05/04	1	70.30	4	67.90	67.50	-3	3,813	-0.08%
2021/05/03	7.4	70.19	1	69.00	68.80	6.4	3,789	0.17%
2021/04/29	2	73.55	1	73.50	73.20	1	3,743	0.03%
2021/04/28	3	73.80	7	73.74	74.20	-4	3,688	-0.11%
2021/04/27	2	69.85	2	71.45	71.20	0	3,497	0.00%
2021/04/26	0	0.00	1	68.50	69.00	-1	3,456	-0.03%
2021/04/23	1	68.90	2	68.90	68.80	-1	3,462	-0.03%
2021/04/22	1	68.30	1	68.80	68.50	0	3,473	0.00%
2021/04/20	1	72.30	0	0.00	73.20	1	3,452	0.03%
2021/04/15	5	70.44	0	0.00	70.60	5	3,737	0.13%
2021/04/14	1	68.80	9	69.49	69.60	-8	3,748	-0.21%
2021/04/13	1	70.50	1	72.80	70.60	0	3,731	0.00%
2021/04/12	1	76.10	18.2	76.36	74.90	-17.2	3,660	-0.47%
2021/04/09	44.2	74.66	157	75.32	74.80	-112.8	3,529	-3.20%	大賣/鉅額交易
2021/04/08	81	72.36	72	71.91	74.50	9	3,342	0.27%
2021/04/07	7	69.67	5	69.50	70.30	2	3,081	0.06%
2021/04/06	80	69.09	60	69.73	69.90	20	3,078	0.65%
2021/04/01	0	0.00	52	67.90	68.20	-52	3,004	-1.73%
2021/03/31	3	67.67	0	0.00	67.40	3	3,007	0.10%
2021/03/30	122	68.43	26	67.75	68.00	96	3,170	3.03%	大買/
2021/03/29	8	67.95	2	67.90	68.00	6	3,158	0.19%
2021/03/26	0	0.00	4	67.03	67.10	-4	3,138	-0.13%
2021/03/25	12	65.88	0	0.00	65.80	12	3,161	0.38%
2021/03/24	1	67.30	0	0.00	67.10	1	3,182	0.03%
2021/03/23	0	0.00	4	68.60	67.60	-4	3,249	-0.12%
2021/03/22	20	67.00	28	67.69	68.20	-8	3,243	-0.25%
2021/03/19	1	65.10	0	0.00	65.00	1	3,258	0.03%
2021/03/18	0	0.00	3	65.70	65.70	-3	3,367	-0.09%
2021/03/16	0	0.00	1	66.30	66.00	-1	3,957	-0.03%
2021/03/15	1	65.10	0	0.00	65.30	1	4,366	0.02%
2021/03/12	3	64.70	0	0.00	64.80	3	4,388	0.07%
2021/03/11	2	65.10	2	65.30	65.10	0	4,451	0.00%
2021/03/10	5	63.30	0	0.00	63.20	5	4,422	0.11%
2021/03/09	2	63.50	0	0.00	63.30	2	4,489	0.04%
2021/03/08	2	66.80	0	0.00	64.50	2	4,512	0.04%
2021/03/04	0	0.00	1	67.40	66.30	-1	4,720	-0.02%
2021/03/03	0	0.00	3	66.80	67.10	-3	4,717	-0.06%
2021/03/02	1	67.00	1	67.90	65.50	0	4,733	0.00%
2021/02/26	1	67.00	4	66.90	67.00	-3	4,836	-0.06%
2021/02/25	2	67.35	4	68.75	67.90	-2	4,996	-0.04%
2021/02/24	7	68.33	1	69.50	67.40	6	5,040	0.12%
2021/02/23	3	69.10	0	0.00	69.00	3	5,273	0.06%
2021/02/22	4	68.13	7	69.00	69.00	-3	5,389	-0.06%
2021/02/19	1	66.10	4	66.68	67.00	-3	5,353	-0.06%
2021/02/18	2	64.00	0	0.00	64.80	2	5,343	0.04%
2021/02/17	1	65.40	6	64.10	64.50	-5	5,434	-0.09%
2021/02/03	0	0.00	1	61.00	60.40	-1	6,063	-0.02%
2021/02/01	1	58.90	0	0.00	59.90	1	6,368	0.02%
2021/01/29	1	61.50	0	0.00	60.40	1	6,507	0.02%
2021/01/27	2	62.50	0	0.00	63.10	2	7,332	0.03%
2021/01/26	1	63.00	0	0.00	62.80	1	7,666	0.01%
2021/01/25	4	65.28	0	0.00	63.70	4	7,649	0.05%
2021/01/22	5	62.40	1	62.60	63.30	4	7,619	0.05%
2021/01/21	2	61.00	0	0.00	61.30	2	7,605	0.03%
2021/01/20	15	63.85	5	63.80	62.80	10	7,577	0.13%
2021/01/19	4	66.28	1	67.00	66.20	3	7,534	0.04%
2021/01/15	11	68.06	0	0.00	67.00	11	7,514	0.15%
2021/01/14	9	68.19	5	68.74	69.00	4	7,467	0.05%
2021/01/13	3	68.33	2	68.70	68.30	1	7,433	0.01%
2021/01/12	6	67.85	0	0.00	67.20	6	7,388	0.08%
2021/01/11	0	0.00	4	71.60	68.90	-4	7,324	-0.05%
2021/01/08	2	66.50	6	67.22	67.60	-4	7,102	-0.06%
2021/01/07	0	0.00	3	65.90	65.40	-3	6,988	-0.04%
2021/01/06	3	65.30	0	0.00	64.90	3	6,963	0.04%
2021/01/05	1.3	67.18	5	67.46	67.00	-3.7	6,910	-0.05%
2020/12/31	0	0.00	1	66.70	66.60	-1	6,834	-0.01%
2020/12/29	0	0.00	2	67.65	66.70	-2	6,763	-0.03%
2020/12/28	2	65.80	0	0.00	65.80	2	6,659	0.03%
2020/12/25	3	65.97	3	65.73	65.80	0	6,631	0.00%
2020/12/24	5	67.24	9	67.87	66.10	-4	6,638	-0.06%
2020/12/23	2	64.25	1	64.30	64.80	1	6,457	0.02%
2020/12/21	3	63.67	0	0.00	64.60	3	6,415	0.05%
2020/12/18	3	65.03	0	0.00	65.00	3	6,365	0.05%
2020/12/17	7	66.17	2	66.50	66.50	5	6,316	0.08%
2020/12/16	6	67.70	1	68.00	67.30	5	6,240	0.08%
2020/12/15	2	67.85	3	69.80	66.30	-1	6,205	-0.02%
2020/12/14	18	71.39	19	71.65	70.70	-1	6,088	-0.02%
2020/12/11	44	71.05	90	69.92	71.60	-46	6,031	-0.76%
2020/12/10	87	71.49	51	70.88	70.00	36	5,796	0.62%
2020/12/09	44	70.02	62	70.06	70.20	-18	5,449	-0.33%
2020/12/08	3	65.50	0	0.00	65.50	3	4,990	0.06%
2020/12/07	25	66.53	58	66.39	65.20	-33	4,955	-0.67%
2020/12/04	48	65.63	3	65.83	66.00	45	4,874	0.92%
2020/12/03	30.3	65.81	33	65.87	65.30	-2.7	4,855	-0.06%
2020/12/02	11	64.99	15	64.99	64.80	-4	4,781	-0.08%
2020/12/01	58	65.78	181	65.91	65.80	-123	4,740	-2.59%	大賣/鉅額交易
2020/11/30	151	64.84	9	64.50	64.30	142	4,559	3.11%	大買/鉅額交易
2020/11/27	5	64.50	4	64.25	64.30	1	4,527	0.02%
2020/11/26	11	63.63	11	63.74	64.30	0	4,548	0.00%
2020/11/25	9	63.58	13	64.42	63.30	-4	4,518	-0.09%
2020/11/24	17	66.56	17	66.81	65.00	0	4,402	0.00%
2020/11/20	15	66.99	55	67.68	66.10	-40	4,237	-0.94%
2020/11/19	73	66.00	21	65.76	66.40	52	3,957	1.31%
2020/11/18	2	63.10	6	64.02	64.20	-4	3,780	-0.11%
2020/11/17	6	62.93	7	63.27	62.80	-1	3,707	-0.03%
2020/11/16	11	64.54	10	65.60	64.10	1	3,670	0.03%
2020/11/12	2	64.30	4	64.70	64.20	-2	3,501	-0.06%
2020/11/11	32	64.27	36	64.28	63.90	-4	3,355	-0.12%
2020/11/10	22	60.98	3	60.83	61.90	19	2,916	0.65%
2020/11/09	3	60.90	5	61.48	60.60	-2	2,751	-0.07%
2020/11/06	5	60.78	0	0.00	60.10	5	2,648	0.19%
2020/11/05	1	60.20	3	60.27	61.50	-2	2,593	-0.08%
2020/11/04	41	60.08	46	59.95	60.90	-5	2,456	-0.20%
2020/11/03	4	56.60	14	57.46	58.70	-10	1,875	-0.53%
2020/10/30	0	0.00	2	53.30	53.00	-2	1,866	-0.11%
2020/10/29	10	52.53	102	52.51	53.10	-92	1,875	-4.91%	大賣/
2020/10/28	15	54.79	0	0.00	54.00	15	1,883	0.80%
2020/10/27	15	55.33	7	55.33	55.40	8	1,880	0.43%
2020/10/26	72	55.67	3	55.63	55.80	69	1,880	3.67%
2020/10/22	1	54.70	0	0.00	54.20	1	1,880	0.05%
2020/10/21	0	0.00	2	55.80	54.70	-2	1,894	-0.11%
2020/10/20	10	55.50	22	55.39	55.30	-12	1,901	-0.63%
2020/10/19	2	54.70	6	54.95	54.70	-4	1,894	-0.21%
2020/10/16	11	55.19	1	55.40	54.10	10	1,897	0.53%
2020/10/14	0	0.00	1	54.30	54.00	-1	1,873	-0.05%
2020/10/12	10	53.00	0	0.00	53.00	10	1,859	0.54%
2020/10/08	1	53.70	1	54.00	53.70	0	1,870	0.00%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/09/30	3	52.90	3	52.10	52.90	0	1,956	0.00%
2020/09/29	1	53.20	1	53.50	52.10	0	1,989	0.00%
2020/09/28	0	0.00	1	51.50	51.50	-1	2,020	-0.05%
2020/09/25	2	50.85	3	50.20	50.80	-1	2,054	-0.05%
2020/09/23	0	0.00	1	53.20	53.10	-1	2,056	-0.05%
2020/09/21	1	54.50	0	0.00	54.20	1	2,082	0.05%
2020/09/18	5	56.04	2	56.20	55.40	3	2,081	0.14%
2020/09/17	1	55.50	1	55.90	55.50	0	2,063	0.00%
2020/09/16	3	55.70	2	55.80	55.30	1	2,061	0.05%
2020/09/15	0	0.00	3	54.73	55.00	-3	2,007	-0.15%
2020/09/09	2	54.30	2	53.70	54.30	0	2,026	0.00%
2020/09/08	2	54.35	2	54.85	53.70	0	2,034	0.00%
2020/09/04	1	53.00	1	53.50	53.90	0	2,070	0.00%
2020/09/03	1	54.40	0	0.00	54.40	1	2,077	0.05%
2020/09/01	2	55.50	6	55.53	55.50	-4	2,127	-0.19%
2020/08/27	1	53.70	0	0.00	53.70	1	2,341	0.04%
2020/08/26	11	54.24	26	54.12	54.10	-15	2,335	-0.64%
2020/08/25	14	52.64	15	52.39	52.20	-1	2,313	-0.04%
2020/08/24	11	51.75	11	52.13	51.80	0	2,307	0.00%
2020/08/21	15	52.03	12	51.68	51.80	3	2,312	0.13%
2020/08/20	18	51.15	25	51.53	51.00	-7	2,321	-0.30%
2020/08/19	1	55.20	23	54.91	54.40	-22	2,296	-0.96%
2020/08/18	2	54.90	31	54.71	54.70	-29	2,275	-1.27%
2020/08/17	3	55.80	4	55.73	55.50	-1	2,278	-0.04%
2020/08/14	0	0.00	4	54.63	55.30	-4	2,269	-0.18%
2020/08/13	2	54.85	3	54.93	54.50	-1	2,282	-0.04%
2020/08/12	9	55.60	9	55.38	55.20	0	2,287	0.00%
2020/08/11	29	57.60	96	56.97	55.80	-67	2,272	-2.95%
2020/08/10	5	56.72	4	57.05	57.50	1	2,196	0.05%
2020/08/07	42	57.46	24	57.43	57.30	18	2,208	0.82%
2020/08/06	67	56.77	38	56.44	56.30	29	2,128	1.36%
2020/08/05	111	55.93	25	55.52	56.70	86	2,022	4.25%	大買/
2020/08/04	6	51.77	8	51.56	52.00	-2	1,842	-0.11%
2020/08/03	3	50.97	1	51.50	50.50	2	1,865	0.11%
2020/07/28	5	50.85	10	50.42	49.50	-5	2,084	-0.24%
2020/07/27	3	52.30	4	51.40	51.60	-1	2,241	-0.04%
2020/07/24	4	52.40	0	0.00	51.70	4	2,265	0.18%
2020/07/23	1	52.30	1	52.70	52.40	0	2,321	0.00%
2020/07/22	0	0.00	2	52.80	53.10	-2	2,402	-0.08%
2020/07/21	3	52.27	2	52.85	51.60	1	2,443	0.04%
2020/07/20	1	51.30	4	50.70	51.10	-3	2,519	-0.12%
2020/07/16	1	52.10	2	52.45	52.30	-1	2,682	-0.04%
2020/07/15	1	52.00	0	0.00	51.70	1	2,739	0.04%
2020/07/14	4	52.88	0	0.00	52.50	4	2,823	0.14%
2020/07/13	8	54.90	2	54.40	55.10	6	3,018	0.20%
2020/07/10	0	0.00	27	55.00	53.90	-27	3,143	-0.86%
2020/07/09	3	56.83	1	56.00	55.90	2	3,138	0.06%
2020/07/08	7	57.24	29	57.92	56.80	-22	3,152	-0.70%
2020/07/07	82	57.28	52	57.89	57.90	30	3,248	0.92%
2020/07/06	0	0.00	1	55.90	56.40	-1	3,367	-0.03%
2020/07/03	15	55.04	0	0.00	54.50	15	3,486	0.43%
2020/07/02	2	54.50	4	54.85	55.00	-2	3,551	-0.06%
2020/06/30	1	53.10	0	0.00	53.80	1	3,573	0.03%
2020/06/29	1	53.90	0	0.00	53.90	1	3,572	0.03%
2020/06/19	1	55.20	1	55.60	55.00	0	3,710	0.00%
2020/06/18	1	55.10	1	55.60	55.60	0	3,736	0.00%
2020/06/17	1	55.60	1	55.40	55.40	0	3,750	0.00%
2020/06/16	5	55.40	4	55.35	56.00	1	3,814	0.03%
2020/06/15	2	55.00	5	54.62	54.50	-3	3,866	-0.08%
2020/06/12	1	53.60	2	54.45	55.40	-1	3,913	-0.03%
2020/06/11	5	57.98	2	57.10	56.20	3	3,952	0.08%
2020/06/10	6	58.60	1	58.40	58.40	5	3,988	0.13%
2020/06/09	7	58.99	3	59.43	58.50	4	4,054	0.10%
2020/06/08	5	58.80	5	59.30	59.00	0	4,095	0.00%
2020/06/05	45	59.79	46	59.29	58.90	-1	4,081	-0.02%
2020/06/04	14	58.53	14	58.48	58.10	0	4,023	0.00%
2020/06/02	2	56.30	0	0.00	55.80	2	3,911	0.05%
2020/06/01	1	56.70	1	55.30	56.10	0	3,922	0.00%
2020/05/29	1	54.50	0	0.00	54.60	1	3,927	0.03%
2020/05/27	0	0.00	1	56.00	55.50	-1	4,009	-0.02%
2020/05/26	1	55.10	3	56.00	54.90	-2	4,076	-0.05%
2020/05/21	4	55.90	0	0.00	55.90	4	4,225	0.09%
2020/05/20	0	0.00	3	56.50	55.80	-3	4,278	-0.07%
2020/05/19	1	55.80	3	55.10	55.80	-2	4,295	-0.05%
2020/05/18	3	54.97	2	54.20	54.20	1	4,394	0.02%
2020/05/15	4	56.03	1	55.60	55.60	3	4,578	0.07%
2020/05/14	1	58.50	1	57.50	56.10	0	4,569	0.00%
2020/05/11	0	0.00	1	58.60	58.20	-1	4,593	-0.02%
2020/05/07	6	58.82	0	0.00	58.70	6	4,641	0.13%
2020/05/06	7	58.91	5	59.34	58.40	2	4,650	0.04%
2020/05/05	3	59.77	9	60.64	59.00	-6	4,665	-0.13%
2020/05/04	5	57.86	3	58.53	58.40	2	4,627	0.04%
2020/04/30	21	60.90	42	60.33	59.80	-21	4,720	-0.44%
2020/04/29	4	57.95	8	57.93	58.30	-4	4,621	-0.09%
2020/04/28	19	58.29	69	58.07	57.50	-50	4,640	-1.08%
2020/04/27	74	57.81	14	57.92	57.50	60	4,619	1.30%
2020/04/24	3	57.13	24	57.36	56.50	-21	4,558	-0.46%
2020/04/23	33	56.75	11	57.16	56.50	22	4,548	0.48%
2020/04/22	19	57.04	5	56.12	57.20	14	4,547	0.31%
2020/04/21	3	55.90	0	0.00	54.80	3	4,497	0.07%
2020/04/20	2	56.60	5	57.18	56.90	-3	4,586	-0.07%
2020/04/17	4	56.55	8	56.55	55.70	-4	4,595	-0.09%
2020/04/16	6	57.48	7	57.84	57.00	-1	4,567	-0.02%
2020/04/15	9	55.04	23	55.71	56.90	-14	4,479	-0.31%
2020/04/14	10	52.00	0	0.00	51.80	10	4,516	0.22%
2020/04/13	2	51.50	0	0.00	50.20	2	4,737	0.04%
2020/04/10	8	52.96	12	52.68	51.80	-4	4,886	-0.08%
2020/04/09	11	52.02	33	52.94	51.60	-22	5,264	-0.42%
2020/04/08	23	49.47	8	49.95	50.70	15	5,168	0.29%
2020/04/07	4	44.93	33	45.56	46.10	-29	5,205	-0.56%
2020/04/06	0	0.00	1	42.90	43.60	-1	5,481	-0.02%
2020/04/01	30	42.05	0	0.00	42.50	30	5,782	0.52%
2020/03/31	1	43.30	0	0.00	42.00	1	6,199	0.02%
2020/03/27	1	41.70	0	0.00	41.80	1	6,880	0.01%
2020/03/26	1	41.45	1	41.65	42.05	0	6,853	0.00%
2020/03/25	10	42.30	8	42.41	42.00	2	6,947	0.03%
2020/03/24	7	40.33	5	39.50	40.35	2	6,946	0.03%
2020/03/23	1	38.00	1	37.50	37.60	0	6,914	0.00%
2020/03/20	1	36.55	8	37.48	38.65	-7	6,902	-0.10%
2020/03/19	3	38.10	1	35.35	35.15	2	6,846	0.03%
2020/03/18	3	41.45	2	41.20	39.05	1	6,788	0.01%
2020/03/17	1	41.75	6	41.73	41.00	-5	6,745	-0.07%
2020/03/16	4	47.65	0	0.00	43.80	4	6,691	0.06%
2020/03/13	2	46.38	0	0.00	47.20	2	6,648	0.03%
2020/03/12	5	53.42	8	51.74	51.30	-3	6,626	-0.05%
2020/03/11	2	58.95	1	58.70	56.70	1	6,598	0.02%
2020/03/10	1	56.50	3	56.50	58.90	-2	6,611	-0.03%
2020/03/09	5	57.98	2	57.70	57.40	3	6,692	0.04%
2020/03/05	2	61.00	6	60.95	61.20	-4	6,938	-0.06%
2020/03/03	9	62.03	4	62.60	61.10	5	6,896	0.07%
2020/03/02	12	61.07	20	61.07	61.50	-8	6,899	-0.12%
2020/02/27	2	61.25	3	63.30	60.60	-1	6,896	-0.01%
2020/02/26	1	65.50	0	0.00	64.60	1	6,821	0.01%
2020/02/25	5	67.16	7	66.87	66.70	-2	6,763	-0.03%
2020/02/24	1	65.80	21	65.72	66.10	-20	6,677	-0.30%
2020/02/21	19	67.00	1	67.60	66.70	18	6,655	0.27%
2020/02/19	11	67.09	10	67.11	67.60	1	6,554	0.02%
2020/02/18	9	67.39	18	67.19	68.00	-9	6,440	-0.14%
2020/02/17	1	65.50	0	0.00	64.80	1	6,253	0.02%
2020/02/14	1	65.30	2	65.25	65.20	-1	6,305	-0.02%
2020/02/13	0	0.00	1	64.40	64.40	-1	6,280	-0.02%
2020/02/12	1	65.10	1	65.10	65.50	0	6,278	0.00%
2020/02/11	4	65.80	5	65.86	65.20	-1	6,244	-0.02%
2020/02/10	2	63.05	3	63.40	64.00	-1	6,183	-0.02%
2020/02/07	5	63.92	3	64.90	63.60	2	6,187	0.03%
2020/02/06	3	65.10	4	64.95	64.50	-1	6,158	-0.02%
2020/02/05	3	63.97	8	65.00	64.00	-5	6,112	-0.08%
2020/02/04	11	64.52	23	64.29	65.20	-12	6,057	-0.20%
2020/02/03	2	57.50	2	60.10	60.50	0	5,954	0.00%
2020/01/31	3	61.63	0	0.00	61.30	3	5,894	0.05%
2020/01/30	3	63.60	4	62.98	62.40	-1	5,865	-0.02%
2020/01/20	2	69.65	1	69.30	69.30	1	5,826	0.02%
2020/01/17	1	69.70	0	0.00	69.70	1	5,830	0.02%
2020/01/16	5	70.50	5	70.64	70.20	0	5,867	0.00%
2020/01/15	0	0.00	5	69.40	69.40	-5	5,798	-0.09%
2020/01/14	14	70.26	16	70.38	70.50	-2	5,765	-0.03%
2020/01/13	12	67.85	0	0.00	68.30	12	5,727	0.21%
2020/01/10	4	68.83	1	69.60	68.30	3	5,671	0.05%
2020/01/09	5	68.96	6	69.95	68.70	-1	5,628	-0.02%
2020/01/08	17	68.34	8	69.20	68.90	9	5,564	0.16%
2020/01/07	4	68.98	26	66.32	67.00	-22	5,492	-0.40%
2020/01/06	3	72.47	6	72.43	72.50	-3	5,285	-0.06%
2020/01/03	34	73.73	33	74.21	72.00	1	5,151	0.02%
2020/01/02	8	71.26	25	70.68	70.60	-17	4,706	-0.36%
2019/12/31	6	71.67	4	72.00	71.10	2	4,680	0.04%
2019/12/30	32	71.66	36	71.65	72.10	-4	4,579	-0.09%
2019/12/27	65	69.00	69	69.20	69.70	-4	4,286	-0.09%
2019/12/26	46	68.82	38	68.41	66.90	8	4,099	0.20%
2019/12/25	24	64.83	25	64.98	67.60	-1	4,031	-0.02%
2019/12/24	23	62.26	34	62.13	62.60	-11	3,940	-0.28%
2019/12/23	1	60.50	0	0.00	60.50	1	3,961	0.03%
2019/12/20	9	61.28	15	61.37	60.70	-6	3,944	-0.15%
2019/12/19	9	60.21	8	60.68	60.40	1	3,818	0.03%
2019/12/18	1	59.80	3	59.63	59.50	-2	3,761	-0.05%
2019/12/16	0	0.00	4	59.08	59.50	-4	3,745	-0.11%
2019/12/13	2	58.60	1	59.30	58.10	1	3,737	0.03%
2019/12/12	4	58.93	10	58.80	58.70	-6	3,761	-0.16%
2019/12/11	0	0.00	1	59.60	59.40	-1	3,745	-0.03%
2019/12/10	3	59.57	0	0.00	59.30	3	3,738	0.08%
2019/12/09	5	60.84	1	61.30	60.40	4	3,723	0.11%
2019/12/06	2	59.85	0	0.00	60.40	2	3,669	0.05%
2019/12/05	3	60.10	0	0.00	60.00	3	3,643	0.08%
2019/12/04	6	60.83	5	60.44	60.00	1	3,623	0.03%
2019/12/03	20	60.25	13	60.18	60.50	7	3,554	0.20%
2019/12/02	2	57.20	1	57.10	57.10	1	3,278	0.03%
2019/11/28	1	57.60	11	58.01	57.20	-10	3,378	-0.30%
2019/11/27	9	58.03	13	57.97	58.10	-4	3,546	-0.11%
2019/11/26	12	57.55	13	57.78	57.20	-1	3,513	-0.03%
2019/11/25	1	55.50	0	0.00	55.60	1	3,502	0.03%
2019/11/21	0	0.00	1	54.60	54.70	-1	3,549	-0.03%
2019/11/14	1	57.10	2	57.15	56.60	-1	3,565	-0.03%
2019/11/13	3	57.30	14	57.76	57.20	-11	3,560	-0.31%
2019/11/12	11	55.72	0	0.00	55.90	11	3,506	0.31%
2019/11/11	12	54.90	11	54.68	54.70	1	3,513	0.03%
2019/11/07	10	57.70	5	57.50	57.50	5	3,502	0.14%
2019/11/06	0	0.00	11	58.80	58.80	-11	3,506	-0.31%
2019/11/05	0	0.00	5	58.70	58.70	-5	3,522	-0.14%
2019/11/04	0	0.00	4	58.70	58.70	-4	3,549	-0.11%
2019/11/01	5	58.30	10	58.80	58.70	-5	3,585	-0.14%
2019/10/31	0	0.00	3	59.90	59.90	-3	3,564	-0.08%
2019/10/30	1	60.20	4	60.10	60.20	-3	3,557	-0.08%
2019/10/29	0	0.00	1	61.30	59.80	-1	3,573	-0.03%
2019/10/24	0	0.00	1	61.80	62.00	-1	3,672	-0.03%
2019/10/22	1	60.70	2	60.70	60.70	-1	3,608	-0.03%
2019/10/21	4	61.15	3	61.27	61.50	1	3,595	0.03%
2019/10/18	2	59.55	1	59.60	59.70	1	3,504	0.03%
2019/10/17	3	59.67	3	59.77	59.90	0	3,499	0.00%
2019/10/16	8	60.06	6	60.27	59.40	2	3,496	0.06%
2019/10/15	9	61.79	5	62.74	61.20	4	3,445	0.12%
2019/10/14	11	61.05	1	61.00	60.90	10	3,342	0.30%
2019/10/09	1	60.80	2	60.60	60.80	-1	3,319	-0.03%
2019/10/08	14	60.59	3	61.63	59.80	11	3,280	0.34%
2019/10/07	9	61.07	4	61.30	60.50	5	3,234	0.15%
2019/10/04	13	60.68	10	60.64	60.40	3	3,199	0.09%
2019/10/03	5	59.46	5	60.04	60.30	0	3,164	0.00%
2019/10/02	15	60.82	3	61.37	60.80	12	3,158	0.38%
2019/10/01	23	62.02	69	61.63	61.70	-46	3,055	-1.51%
2019/09/27	48	59.26	14	58.90	59.70	34	2,837	1.20%
2019/09/26	7	57.49	10	56.70	56.80	-3	2,554	-0.12%
2019/09/25	2	54.40	0	0.00	53.90	2	2,294	0.09%
2019/09/24	1	54.60	1	55.10	54.50	0	2,353	0.00%
2019/09/23	0	0.00	1	54.80	54.90	-1	2,358	-0.04%
2019/09/20	1	54.80	1	55.30	54.40	0	2,380	0.00%
2019/09/19	0	0.00	1	54.80	54.30	-1	2,388	-0.04%
2019/09/18	2	54.60	0	0.00	54.60	2	2,424	0.08%
2019/09/17	4	55.60	9	55.78	54.80	-5	2,495	-0.20%
2019/09/12	1	55.00	2	54.80	54.40	-1	2,709	-0.04%
2019/09/11	3	53.87	4	53.98	54.30	-1	2,733	-0.04%
2019/09/10	7	53.81	3	53.50	53.50	4	2,749	0.15%
2019/09/09	0	0.00	10	54.63	53.60	-10	2,785	-0.36%
2019/09/06	1	55.50	2	54.85	54.40	-1	2,813	-0.04%
2019/09/05	20	55.46	18	56.47	55.40	2	2,799	0.07%
2019/09/04	3	55.00	1	55.50	55.00	2	2,758	0.07%
2019/09/03	1	54.90	0	0.00	54.90	1	2,772	0.04%
2019/09/02	15	55.64	5	56.46	55.70	10	2,768	0.36%
2019/08/30	19	54.54	23	55.43	55.50	-4	2,728	-0.15%
2019/08/27	17	49.93	0	0.00	49.95	17	2,687	0.63%
2019/08/22	0	0.00	1	54.20	53.40	-1	2,760	-0.04%
2019/08/20	1	54.60	0	0.00	54.10	1	2,937	0.03%
2019/08/19	1	54.80	0	0.00	54.90	1	2,962	0.03%
2019/08/15	1	52.30	0	0.00	52.30	1	3,164	0.03%
2019/08/14	2	55.10	0	0.00	53.90	2	3,327	0.06%
2019/08/13	0	0.00	1	54.50	54.10	-1	3,330	-0.03%
2019/08/12	1	55.40	0	0.00	55.30	1	3,338	0.03%
2019/08/07	10	57.00	0	0.00	54.10	10	3,384	0.30%
2019/08/05	2	60.30	1	61.20	58.70	1	3,380	0.03%
2019/08/02	0	0.00	1	61.90	61.50	-1	3,378	-0.03%
2019/07/31	2	63.50	2	62.80	62.80	0	3,433	0.00%
2019/07/30	5	64.94	5	63.56	63.30	0	3,413	0.00%
2019/07/26	4	62.20	4	62.00	62.00	0	3,304	0.00%
2019/07/25	0	0.00	1	61.60	62.00	-1	3,310	-0.03%
2019/07/24	1	62.20	1	62.50	61.70	0	3,357	0.00%
2019/07/22	0	0.00	1	60.60	60.20	-1	3,426	-0.03%
2019/07/19	0	0.00	1	61.30	61.20	-1	3,447	-0.03%
2019/07/18	2	61.90	4	61.10	61.00	-2	3,461	-0.06%
2019/07/17	0	62.50	0	0.00	62.40	0	3,486	0.00%
2019/07/16	0	63.30	1	63.20	63.10	-1	3,515	-0.03%
2019/07/15	0	0.00	2	62.00	62.70	-2	3,559	-0.06%
2019/07/12	0	0.00	11	63.25	63.60	-11	3,669	-0.30%
2019/07/11	2	63.95	3	63.83	63.30	-1	3,844	-0.03%
2019/07/10	16	63.88	0	0.00	63.70	16	3,869	0.41%
2019/07/09	1	67.30	0	0.00	67.10	1	3,870	0.03%
2019/07/08	6	68.63	1	68.70	68.30	5	3,891	0.13%
2019/07/05	3	70.10	0	0.00	70.30	3	4,010	0.07%
2019/07/04	22	69.89	13	70.72	70.10	9	4,133	0.22%
2019/07/03	11	68.53	4	68.38	68.10	7	4,279	0.16%
2019/07/02	3	68.07	1	68.10	67.70	2	4,259	0.05%
2019/07/01	0	0.00	12	67.77	67.80	-12	4,317	-0.28%
2019/06/28	2	67.10	1	66.50	66.50	1	4,294	0.02%
2019/06/27	1	66.60	0	0.00	66.60	1	4,358	0.02%
2019/06/26	1	66.60	5	66.60	66.60	-4	4,468	-0.09%
2019/06/25	0	0.00	1	67.50	66.30	-1	4,476	-0.02%
2019/06/24	3	67.10	2	67.40	67.60	1	4,471	0.02%
2019/06/21	8	66.29	1	65.90	66.00	7	4,425	0.16%
2019/06/20	18	67.24	80	67.10	66.50	-62	4,435	-1.40%
2019/06/19	13	64.46	4	64.48	64.50	9	4,492	0.20%
2019/06/18	0	0.00	9	63.90	63.60	-9	4,496	-0.20%
2019/06/17	62	64.60	15	64.35	64.90	47	4,512	1.04%
2019/06/14	1	64.00	1	63.80	63.50	0	4,501	0.00%
2019/06/12	11	62.90	6	63.52	62.90	5	4,576	0.11%
2019/06/10	0	0.00	1	62.70	62.90	-1	4,604	-0.02%
2019/06/06	8	61.79	0	0.00	61.80	8	4,652	0.17%
2019/06/05	3	66.30	2	66.10	64.10	1	4,644	0.02%
2019/06/04	7	65.60	8	65.41	65.10	-1	4,667	-0.02%
2019/06/03	0	0.00	2	63.95	64.40	-2	4,618	-0.04%
2019/05/31	2	64.05	3	64.13	63.80	-1	4,631	-0.02%
2019/05/30	15	63.54	13	63.72	63.90	2	4,632	0.04%
2019/05/29	20	63.40	0	0.00	63.50	20	4,663	0.43%
2019/05/28	0	0.00	21	62.80	62.70	-21	4,810	-0.44%
2019/05/27	2	65.25	3	66.37	65.20	-1	4,898	-0.02%
2019/05/24	1	65.30	2	64.80	64.40	-1	4,895	-0.02%
2019/05/23	4	65.15	5	64.40	64.10	-1	5,218	-0.02%
2019/05/22	32	66.93	17	66.84	65.90	15	5,268	0.28%
2019/05/21	18	63.98	23	64.31	66.00	-5	5,385	-0.09%
2019/05/20	1	62.30	1	61.70	61.40	0	5,363	0.00%
2019/05/17	6	61.60	8	62.04	61.60	-2	5,665	-0.04%
2019/05/16	6	62.50	0	0.00	61.40	6	5,849	0.10%
2019/05/15	17	62.74	17	62.26	63.50	0	6,244	0.00%
2019/05/14	1	57.60	1	58.40	60.40	0	6,722	0.00%
2019/05/13	1	62.90	10	61.50	60.10	-9	6,998	-0.13%
2019/05/08	5	66.56	1	66.80	66.20	4	6,954	0.06%
2019/05/06	0	0.00	1	68.80	68.20	-1	7,101	-0.01%
2019/05/03	2	70.50	0	0.00	71.00	2	7,100	0.03%
2019/05/02	3	69.40	0	0.00	70.00	3	7,104	0.04%
2019/04/29	21	68.71	5	68.92	69.00	16	7,263	0.22%
2019/04/26	2	72.30	0	0.00	72.20	2	7,232	0.03%
2019/04/25	2	72.10	3.2	72.13	72.90	-1.2	7,294	-0.02%
2019/04/24	4	73.48	9	73.78	73.20	-5	7,325	-0.07%
2019/04/23	2	73.50	2	73.90	73.60	0	7,418	0.00%
2019/04/22	2	75.40	43	76.00	75.70	-41	7,419	-0.55%
2019/04/19	14	76.15	22	76.62	76.00	-8	7,626	-0.10%
2019/04/18	23	75.66	36	77.71	75.60	-13	7,724	-0.17%
2019/04/17	81	77.30	22	77.00	76.80	59	7,822	0.75%
2019/04/16	18	75.78	21	75.59	75.70	-3	7,674	-0.04%
2019/04/15	9	75.94	10	75.85	75.60	-1	7,676	-0.01%
2019/04/12	4	76.38	11	76.25	75.00	-7	7,733	-0.09%
2019/04/11	14	77.38	15	78.25	76.60	-1	7,723	-0.01%
2019/04/10	16	77.41	393	77.74	76.80	-377	7,584	-4.97%	大賣/鉅額交易
2019/04/09	16	77.07	14	76.89	76.60	2	7,474	0.03%
2019/04/08	0	0.00	6	75.30	73.60	-6	7,278	-0.08%
2019/04/03	66	73.88	42	74.04	74.40	24	7,305	0.33%
2019/04/02	0	0.00	3	73.10	72.60	-3	7,269	-0.04%
2019/04/01	6	72.88	9	74.33	73.20	-3	7,294	-0.04%
2019/03/29	47	74.80	24	75.15	74.00	23	7,264	0.32%
2019/03/27	5	72.70	15	73.19	73.40	-10	7,382	-0.14%
2019/03/26	1	73.00	0	0.00	72.30	1	7,429	0.01%
2019/03/25	17	72.79	1	73.30	72.00	16	7,489	0.21%
2019/03/22	244	75.12	45	74.92	74.70	199	7,512	2.65%	大買/鉅額交易
2019/03/21	20	72.50	21	72.40	72.80	-1	7,397	-0.01%
2019/03/20	0	0.00	1	71.40	72.30	-1	7,516	-0.01%
2019/03/19	11	72.17	4	71.50	71.30	7	7,632	0.09%
2019/03/18	204	72.40	10	71.90	71.90	194	7,771	2.50%	大買/鉅額交易
2019/03/15	12	72.02	17	72.52	71.60	-5	7,938	-0.06%
2019/03/14	10	71.95	6	71.50	71.00	4	8,057	0.05%
2019/03/13	0	0.00	1	71.80	71.90	-1	8,353	-0.01%
2019/03/12	0	0.00	7	72.54	71.70	-7	8,516	-0.08%
2019/03/11	8	70.94	1	69.70	71.50	7	8,893	0.08%
2019/03/08	8	69.19	1	68.60	69.60	7	8,968	0.08%
2019/03/07	11	69.90	15	71.71	70.50	-4	9,192	-0.04%
2019/03/06	1	73.20	1	73.10	72.40	0	9,738	0.00%
2019/03/05	4	72.60	3	72.27	72.20	1	10,232	0.01%
2019/03/04	12	72.84	3	72.27	73.60	9	10,311	0.09%
2019/02/27	25	72.29	23	72.28	71.80	2	10,333	0.02%
2019/02/26	13	77.37	7	78.19	76.30	6	10,247	0.06%
2019/02/25	3	77.50	4	77.58	76.50	-1	10,412	-0.01%
2019/02/22	25	79.07	34	78.39	77.10	-9	10,600	-0.08%
2019/02/21	3	77.00	10	76.70	78.10	-7	10,469	-0.07%
2019/02/20	5	77.30	7	77.70	76.70	-2	10,503	-0.02%
2019/02/19	37	76.70	14	76.67	76.10	23	10,694	0.22%
2019/02/18	33	76.88	17	77.35	76.60	16	10,690	0.15%
2019/02/15	2	74.10	3	73.33	73.60	-1	10,588	-0.01%
2019/02/14	39	76.78	78	76.32	76.40	-39	10,592	-0.37%
2019/02/13	13	73.73	23	74.45	75.90	-10	10,412	-0.10%
2019/02/12	11	66.27	7	66.70	69.00	4	10,240	0.04%
2019/02/11	0	0.00	6	62.85	62.80	-6	10,454	-0.06%
2019/01/30	4	62.30	2	62.50	61.90	2	10,752	0.02%
2019/01/29	1	62.10	1	62.00	62.10	0	11,015	0.00%
2019/01/28	1	63.80	21	64.05	62.80	-20	11,318	-0.18%
2019/01/25	36	64.14	6	63.65	63.30	30	11,926	0.25%
2019/01/24	0	0.00	9	62.70	62.00	-9	12,113	-0.07%
2019/01/23	2	62.50	3	62.00	62.50	-1	12,250	-0.01%
2019/01/22	1	62.70	1	62.70	62.60	0	12,402	0.00%
2019/01/21	5	63.74	11	64.15	63.70	-6	12,520	-0.05%
2019/01/18	7	62.24	0	0.00	62.20	7	12,571	0.06%
2019/01/17	21	61.90	4	63.00	61.20	17	12,676	0.13%
2019/01/16	32	61.93	7	61.97	61.80	25	12,751	0.20%
2019/01/15	9	62.49	5	62.48	61.90	4	12,833	0.03%
2019/01/11	14	62.78	6.1	62.74	61.00	7.9	13,041	0.06%
2019/01/10	3	61.30	0	0.00	60.60	3	12,973	0.02%
2019/01/09	3	62.50	9	60.12	61.90	-6	13,042	-0.05%
2019/01/08	5	57.10	7	57.10	57.30	-2	13,120	-0.02%
2019/01/07	7	56.80	5	56.60	56.60	2	13,515	0.01%
2019/01/03	20	57.85	1	57.10	57.10	19	13,685	0.14%
2019/01/02	5	59.10	8	59.23	59.00	-3	13,958	-0.02%
2018/12/27	0	0.00	3	60.70	60.50	-3	14,413	-0.02%
2018/12/26	0	0.00	1	61.30	59.00	-1	14,462	-0.01%
2018/12/25	1	59.90	24	59.83	60.10	-23	14,485	-0.16%
2018/12/24	1	61.80	1	62.00	62.10	0	14,527	0.00%
2018/12/22	3	61.30	0	0.00	61.30	3	14,512	0.02%
2018/12/20	2	59.85	2	60.60	60.00	0	14,517	0.00%
2018/12/19	1	65.30	1	64.80	63.60	0	14,507	0.00%
2018/12/18	2	64.50	5	64.02	63.90	-3	14,503	-0.02%
2018/12/17	0	0.00	1	66.50	65.60	-1	14,519	-0.01%
2018/12/14	7	64.79	5	65.06	65.50	2	14,576	0.01%
2018/12/13	5	67.82	7	67.01	67.10	-2	14,561	-0.01%
2018/12/12	12	68.56	7	68.51	68.80	5	14,521	0.03%
2018/12/11	1	68.20	4	68.20	66.70	-3	14,434	-0.02%
2018/12/10	14	66.15	19	66.63	67.20	-5	14,491	-0.03%
2018/12/07	25	69.79	5	69.24	69.70	20	14,415	0.14%
2018/12/06	24	69.55	28	69.40	67.30	-4	14,448	-0.03%
2018/12/05	6	73.22	22	72.55	73.00	-16	14,263	-0.11%
2018/12/04	19	77.61	17	77.19	75.50	2	14,275	0.01%
2018/12/03	3	76.00	18	74.28	76.40	-15	14,102	-0.11%
2018/11/30	44	69.08	24	69.53	69.50	20	14,155	0.14%
2018/11/29	41	68.16	46	68.68	68.10	-5	14,093	-0.04%
2018/11/28	57	62.75	44	63.43	65.30	13	13,716	0.09%
2018/11/27	36	58.97	35	59.13	59.40	1	13,348	0.01%
2018/11/26	10	58.60	15	58.57	58.60	-5	13,347	-0.04%
2018/11/23	10	57.38	7	57.76	57.80	3	13,458	0.02%
2018/11/22	14	59.74	8	58.73	57.00	6	13,528	0.04%
2018/11/21	6	58.35	8	58.88	59.40	-2	13,579	-0.01%
2018/11/20	4	57.75	6	58.02	57.30	-2	13,537	-0.01%
2018/11/19	12	57.13	8	57.21	57.10	4	13,560	0.03%
2018/11/16	17	57.72	30	57.17	56.40	-13	13,824	-0.09%
2018/11/15	3	54.70	8	55.05	55.00	-5	13,509	-0.04%
2018/11/14	20	55.30	285	55.06	54.00	-265	13,510	-1.96%	大賣/鉅額交易
2018/11/13	14	53.52	10	53.78	55.10	4	13,492	0.03%
2018/11/12	18	55.55	53	55.95	55.60	-35	13,591	-0.26%
2018/11/09	111	57.54	14	56.91	57.70	97	13,746	0.71%	大買/
2018/11/08	32	59.68	17	60.48	56.20	15	13,654	0.11%
2018/11/07	118	58.17	10	56.46	58.80	108	13,455	0.80%	大買/鉅額交易
2018/11/06	47	56.05	33	56.08	53.50	14	13,424	0.10%
2018/11/05	5	58.12	22	56.45	58.00	-17	13,464	-0.13%
2018/11/02	135	59.20	54	56.39	56.40	81	13,495	0.60%	大買/
2018/11/01	34	53.51	8	52.61	54.60	26	13,223	0.20%
2018/10/31	3	49.65	7	48.36	49.65	-4	13,172	-0.03%
2018/10/30	10	47.02	2	48.15	45.15	8	13,202	0.06%
2018/10/29	55	49.20	69	48.86	48.30	-14	13,405	-0.10%
2018/10/26	50	49.51	36	48.87	49.05	14	13,523	0.10%
2018/10/25	41	48.27	107	48.96	47.80	-66	13,503	-0.49%	大賣/
2018/10/24	16	54.01	25	53.33	53.00	-9	13,826	-0.07%
2018/10/23	33	57.44	49	55.04	54.70	-16	13,862	-0.12%
2018/10/22	29	56.86	25	57.85	58.40	4	13,929	0.03%
2018/10/19	47	54.36	108	57.00	57.90	-61	14,209	-0.43%	大賣/
2018/10/18	15	57.95	13	58.18	58.00	2	14,162	0.01%
2018/10/17	12	57.88	46	59.42	56.90	-34	14,390	-0.24%
2018/10/16	35	57.97	42	58.50	57.80	-7	14,596	-0.05%
2018/10/15	23	57.51	28	57.63	57.80	-5	14,590	-0.03%
2018/10/12	10	51.10	15	52.63	54.90	-5	14,413	-0.03%
2018/10/11	8	51.06	19	50.36	49.95	-11	14,518	-0.08%
2018/10/09	180	53.85	30	55.93	55.50	150	14,567	1.03%	大買/鉅額交易
2018/10/08	43	57.95	0	0.00	56.10	43	14,440	0.30%
2018/10/05	5	62.08	15	65.03	61.90	-10	14,459	-0.07%
2018/10/04	9	69.91	14	68.58	68.70	-5	14,508	-0.03%
2018/10/03	41	74.99	63	75.15	70.00	-22	14,560	-0.15%
2018/10/02	21	78.24	2	78.00	75.80	19	14,654	0.13%
2018/10/01	5	76.20	1	76.60	76.30	4	14,752	0.03%
2018/09/28	5	77.42	4	78.33	76.50	1	15,013	0.01%
2018/09/27	3	78.13	8	79.21	77.70	-5	15,134	-0.03%
2018/09/26	9	80.80	8	80.64	80.30	1	15,307	0.01%
2018/09/25	5	80.14	10	79.34	79.60	-5	15,622	-0.03%
2018/09/21	8	78.98	5	79.22	79.90	3	15,790	0.02%
2018/09/20	7	78.76	10	77.94	77.40	-3	15,855	-0.02%
2018/09/19	16	81.31	17	81.55	78.00	-1	15,957	-0.01%
2018/09/18	48	81.48	50	81.44	80.30	-2	15,856	-0.01%
2018/09/17	2	84.00	6	83.60	83.60	-4	15,751	-0.03%
2018/09/14	9	83.27	18	84.02	84.40	-9	15,694	-0.06%
2018/09/13	5	83.62	16	82.87	80.50	-11	15,481	-0.07%
2018/09/12	92	81.99	94	82.38	81.80	-2	15,370	-0.01%
2018/09/11	15	89.38	8	88.31	86.60	7	15,159	0.05%
2018/09/10	21	89.03	23	88.47	88.40	-2	15,010	-0.01%
2018/09/07	18	86.69	16	86.71	88.60	2	14,819	0.01%
2018/09/06	11	93.05	13	93.18	91.00	-2	14,583	-0.01%
2018/09/05	20	95.35	14	94.54	93.50	6	14,461	0.04%
2018/09/04	15	92.01	19	93.63	93.50	-4	14,730	-0.03%
2018/09/03	82	91.69	8	92.61	90.80	74	14,981	0.49%
2018/08/31	9	97.58	70	97.51	97.50	-61	15,276	-0.40%
2018/08/30	12	98.60	59	98.57	98.80	-47	15,272	-0.31%
2018/08/29	36	97.31	32	97.39	97.20	4	15,241	0.03%
2018/08/28	21	98.01	25	97.41	96.00	-4	15,145	-0.03%
2018/08/27	26	91.38	18	92.16	95.80	8	14,889	0.05%
2018/08/24	6	86.85	12	87.26	87.10	-6	14,728	-0.04%
2018/08/23	41	86.36	44	87.55	85.00	-3	14,686	-0.02%
2018/08/22	24	92.60	15	92.39	91.80	9	14,458	0.06%
2018/08/21	8	94.79	12	94.97	94.50	-4	14,496	-0.03%
2018/08/20	68	96.11	14	94.59	96.00	54	14,706	0.37%
2018/08/17	12	96.19	8	98.48	93.20	4	14,600	0.03%
2018/08/16	10	97.47	25	97.94	96.50	-15	14,343	-0.10%
2018/08/15	9	95.02	5	94.80	93.70	4	14,006	0.03%
2018/08/14	7	95.03	2	96.40	99.10	5	13,826	0.04%
2018/08/13	25	93.57	16	95.28	91.40	9	13,564	0.07%
2018/08/10	14	105.07	18	107.08	101.50	-4	13,345	-0.03%
2018/08/09	16	112.66	4	110.50	111.00	12	13,078	0.09%
2018/08/08	24	112.21	23	113.70	111.00	1	12,792	0.01%
2018/08/07	2	113.25	13	107.88	116.50	-11	12,515	-0.09%
2018/08/06	18	108.83	2	108.00	106.00	16	12,378	0.13%
2018/08/03	5	105.00	8	106.38	108.50	-3	12,942	-0.02%
2018/08/02	16	104.38	14	106.07	104.50	2	13,054	0.02%
2018/08/01	5	113.10	4	114.13	112.00	1	13,076	0.01%
2018/07/31	34	111.99	26	111.17	113.50	8	13,251	0.06%
2018/07/30	38	116.49	88	113.32	112.50	-50	13,021	-0.38%
2018/07/27	33	126.08	7	125.43	125.00	26	13,037	0.20%
2018/07/26	68	122.73	37	120.59	125.00	31	12,983	0.24%
2018/07/25	3	114.83	106	113.99	116.00	-103	12,712	-0.81%	大賣/鉅額交易
2018/07/24	123	115.73	134	114.56	114.50	-11	12,613	-0.09%	大買/大賣/
2018/07/23	139	108.13	27	109.07	112.00	112	12,326	0.91%	大買/鉅額交易
2018/07/20	10	105.90	72	106.67	102.00	-62	11,957	-0.52%
2018/07/19	22	113.91	26	113.65	113.00	-4	11,726	-0.03%
2018/07/18	21	118.81	68	116.33	114.50	-47	11,576	-0.41%
2018/07/17	46	124.00	10	124.80	126.00	36	11,432	0.31%
2018/07/16	11	134.09	5	135.10	129.00	6	11,294	0.05%
2018/07/13	25	142.72	29	142.72	137.00	-4	11,314	-0.04%
2018/07/12	7.5	132.77	11	132.05	141.50	-3.5	11,102	-0.03%
2018/07/11	21	132.33	81	131.98	129.00	-60	11,253	-0.53%
2018/07/10	2	131.00	8	132.75	137.00	-6	11,309	-0.05%
2018/07/09	3	128.17	5	127.90	127.00	-2	11,156	-0.02%
2018/07/06	17	127.88	6	128.75	124.00	11	11,024	0.10%
2018/07/05	71	131.03	32	132.08	127.00	39	10,757	0.36%
2018/07/04	21	131.98	12	132.54	135.50	9	10,634	0.08%
2018/07/03	133	135.94	10.6	134.78	135.00	122.4	10,392	1.18%	大買/鉅額交易
2018/07/02	14	124.71	61	126.21	130.00	-47	9,974	-0.47%
2018/06/29	8	118.44	1	120.00	118.50	7	9,761	0.07%
2018/06/28	44	115.81	63	116.36	113.50	-19	9,638	-0.20%
2018/06/27	0	0.00	13	112.19	113.50	-13	9,556	-0.14%
2018/06/26	0	0.00	21	108.36	108.50	-21	9,576	-0.22%
2018/06/25	13	104.00	2	102.00	103.50	11	9,658	0.11%
2018/06/21	3	100.50	0	0.00	98.40	3	9,867	0.03%
2018/06/20	8	101.10	2	98.55	98.00	6	10,072	0.06%
2018/06/19	1	111.00	0	0.00	108.50	1	10,238	0.01%
2018/06/14	3	104.67	2	104.00	111.50	1	10,494	0.01%
2018/06/13	3	106.83	1	106.00	106.00	2	10,469	0.02%
2018/06/12	36	123.13	22	118.82	117.50	14	10,462	0.13%
2018/06/11	14	115.61	12.9	118.86	121.50	1.1	10,078	0.01%
2018/06/08	93	108.58	14	107.43	110.50	79	9,620	0.82%
2018/06/07	2	97.30	3	99.83	100.50	-1	9,151	-0.01%
2018/06/06	0	0.00	10	89.18	91.40	-10	9,048	-0.11%
2018/06/05	25	82.71	1	81.90	83.10	24	8,885	0.27%
2018/06/04	5	83.90	13	83.29	83.80	-8	8,791	-0.09%
2018/06/01	5	81.00	18	81.89	81.60	-13	8,678	-0.15%
2018/05/31	37	84.12	65	83.92	80.50	-28	8,610	-0.33%
2018/05/30	3	83.17	36	84.25	82.90	-33	8,463	-0.39%
2018/05/29	12	88.84	12	88.00	87.50	0	8,294	0.00%
2018/05/28	22	85.20	34	87.89	88.30	-12	8,104	-0.15%
2018/05/25	2	80.25	7	81.24	83.20	-5	7,759	-0.06%
2018/05/24	64	78.00	107	76.92	77.80	-43	7,697	-0.56%	大賣/
2018/05/23	4	76.10	1	82.00	76.00	3	7,684	0.04%
2018/05/22	3	80.93	28	81.61	81.00	-25	7,632	-0.33%
2018/05/21	55	77.02	12	75.52	79.20	43	7,568	0.57%
2018/05/18	3	73.67	5	73.22	72.00	-2	7,525	-0.03%
2018/05/17	35	73.60	0	0.00	71.60	35	7,472	0.47%
2018/05/16	5	81.50	19.8	82.05	79.50	-14.8	7,454	-0.20%
2018/05/15	31	83.52	0	0.00	83.00	31	7,414	0.42%
2018/05/14	12	82.80	3	83.40	82.50	9	7,340	0.12%
2018/05/11	48	79.01	61.9	79.17	78.10	-13.9	7,240	-0.19%
2018/05/10	20	79.18	7	79.99	81.90	13	6,556	0.20%
2018/05/09	121	69.58	52	71.27	74.50	69	6,089	1.13%	大買/
2018/05/08	15	67.00	11	66.62	67.80	4	5,792	0.07%
2018/05/07	27	63.25	24	62.84	64.90	3	5,424	0.06%
2018/05/04	3	60.30	23	60.74	59.00	-20	5,194	-0.38%
2018/05/03	21	57.73	2	57.20	58.30	19	5,012	0.38%
2018/05/02	5	56.14	24	57.13	58.10	-19	4,902	-0.39%
2018/04/30	5	52.00	11	53.25	53.10	-6	4,896	-0.12%
2018/04/27	0	0.00	97	54.01	55.60	-97	4,914	-1.97%
2018/04/26	35	52.00	0	0.00	51.00	35	4,957	0.71%
2018/04/25	30	51.98	30	52.30	52.40	0	4,934	0.00%
2018/04/24	7	54.40	6	55.37	53.80	1	4,885	0.02%
2018/04/23	1	58.70	9	58.77	58.00	-8	4,803	-0.17%
2018/04/20	7	57.61	6	58.28	57.10	1	4,745	0.02%
2018/04/19	14	58.63	17	59.32	58.60	-3	4,687	-0.06%
2018/04/18	14	57.17	1	57.30	57.80	13	4,472	0.29%
2018/04/17	30	58.11	48	58.25	56.70	-18	4,396	-0.41%
2018/04/16	20	54.82	30	56.26	58.00	-10	4,006	-0.25%
2018/04/13	6	53.22	0	0.00	52.80	6	3,838	0.16%
2018/04/11	1	54.50	1	53.20	52.50	0	4,005	0.00%
2018/04/10	21	53.79	10	54.82	53.40	11	4,108	0.27%
2018/04/09	2	52.20	7	51.20	51.00	-5	4,150	-0.12%
2018/04/03	0	0.00	9	50.60	52.00	-9	4,158	-0.22%
2018/03/31	3	51.17	8	51.30	51.00	-5	4,171	-0.12%
2018/03/30	24	53.98	3	55.03	51.60	21	4,201	0.50%
2018/03/28	6	53.28	0	0.00	52.80	6	4,244	0.14%
2018/03/27	3	52.23	11	52.22	54.70	-8	4,394	-0.18%
2018/03/26	20	50.85	2	50.75	50.00	18	4,284	0.42%
2018/03/23	15	51.01	19	51.57	50.40	-4	4,280	-0.09%
2018/03/22	8	50.51	8	52.35	51.00	0	4,205	0.00%
2018/03/21	3	46.58	5	46.57	48.10	-2	4,166	-0.05%
2018/03/20	8	45.99	52	46.11	45.05	-44	4,033	-1.09%
2018/03/19	0	0.00	7	44.43	44.90	-7	3,944	-0.18%
2018/03/16	2	45.30	2	44.30	44.30	0	3,940	0.00%
2018/03/15	56	44.94	13	44.60	45.50	43	3,915	1.10%
2018/03/14	0	0.00	3	42.95	42.75	-3	3,848	-0.08%
2018/03/13	2	42.55	1	42.60	42.60	1	3,873	0.03%
2018/03/12	1	43.50	1	42.90	42.70	0	3,876	0.00%
2018/03/09	1	42.80	1	42.50	42.50	0	3,900	0.00%
2018/03/08	1	43.05	1	43.15	43.20	0	3,919	0.00%
2018/03/07	1	43.35	2	42.88	42.70	-1	3,925	-0.03%
2018/03/06	1	43.85	2	43.43	42.75	-1	3,992	-0.03%
2018/03/05	3	44.38	21	44.24	43.65	-18	4,016	-0.45%
2018/03/02	2	43.38	1	43.45	43.65	1	4,049	0.02%
2018/02/27	1	43.45	16	43.25	42.90	-15	4,388	-0.34%
2018/02/23	0	0.00	5	45.80	43.15	-5	4,519	-0.11%
2018/02/22	15	43.80	1	44.25	43.85	14	4,563	0.31%
2018/02/21	36	43.98	3	43.52	44.00	33	4,575	0.72%
2018/02/09	2	41.00	1	40.50	40.50	1	4,606	0.02%
2018/02/08	23	38.62	22.9	40.98	41.60	0.1	4,675	0.00%
2018/02/07	3	42.40	1.6	42.88	42.00	1.4	4,637	0.03%
2018/02/06	1	42.10	0	0.00	40.30	1	4,610	0.02%
2018/02/02	1	45.15	2	45.20	45.10	-1	4,535	-0.02%
2018/02/01	0	0.00	1	44.90	44.30	-1	4,498	-0.02%
2018/01/31	1	43.60	1	44.65	44.00	0	4,489	0.00%
2018/01/30	1	44.50	30	43.50	43.90	-29	4,491	-0.65%
2018/01/29	1	44.55	20	44.95	44.95	-19	4,479	-0.42%
2018/01/26	10	43.70	0	0.00	43.30	10	4,482	0.22%
2018/01/25	23	45.01	0	0.00	44.30	23	4,479	0.51%
2018/01/24	24	46.18	20	47.28	45.75	4	4,462	0.09%
2018/01/23	2	45.10	20	45.55	44.95	-18	4,327	-0.42%
2018/01/22	10	43.35	42	45.03	45.95	-32	4,281	-0.75%
2018/01/19	1	41.55	6	42.30	43.80	-5	4,164	-0.12%
2018/01/18	5	41.59	4	41.98	41.60	1	4,152	0.02%
2018/01/17	2	41.40	0	0.00	41.45	2	4,178	0.05%
2018/01/16	3	42.45	10	42.28	42.40	-7	4,167	-0.17%
2018/01/15	46	42.77	1	43.20	41.35	45	4,170	1.08%
2018/01/11	2	42.68	60	42.59	42.50	-58	4,154	-1.40%
2018/01/09	95	42.97	2	44.00	43.80	93	4,210	2.21%
2018/01/08	1	44.85	35	44.63	44.70	-34	4,152	-0.82%
2018/01/05	0	0.00	18	41.84	43.40	-18	4,013	-0.45%
2018/01/04	7	41.23	10	41.39	41.55	-3	3,936	-0.08%
2018/01/03	53	40.93	7	40.23	40.85	46	3,841	1.20%