信昌電 (6173)-宏遠-台中券商分點個股進出

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
46.85
漲跌
▼0.35
漲幅
-0.74%
成交量
598張
產業
上櫃電子零組件類股
515人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	48.25	0	0.00	47.85	2	805	0.25%
2024/05/07	2	47.65	0	0.00	47.80	2	795	0.25%
2024/05/06	2	49.30	7	49.46	48.05	-5	770	-0.65%
2024/05/03	0	0.00	2	49.05	49.05	-2	593	-0.34%
2024/05/02	0.1	44.50	0	0.00	44.60	0.1	531	0.02%
2024/04/11	0	0.00	1	45.95	45.95	-1	649	-0.15%
2024/04/10	0	0.00	1	46.80	46.60	-1	650	-0.15%
2024/04/09	0	0.00	1	47.30	47.10	-1	653	-0.15%
2024/04/03	0	0.00	4	47.30	46.65	-4	628	-0.64%
2024/04/01	1	47.30	0	0.00	47.75	1	612	0.16%
2024/03/22	0	44.95	0	0.00	44.90	0	572	0.00%
2024/03/21	0	45.05	0	0.00	45.10	0	581	0.00%
2024/03/18	0	44.15	0	0.00	44.65	0	646	0.00%
2024/03/15	0	45.10	0	0.00	44.15	0	655	0.00%
2024/03/01	4	46.70	0	0.00	46.50	4	1,243	0.32%
2024/02/26	0	45.95	0	0.00	45.70	0	1,368	0.00%
2024/02/19	0	46.65	0	0.00	46.80	0	1,370	0.00%
2024/01/24	0	47.90	0	0.00	47.10	0	1,626	0.00%
2024/01/18	3	46.45	3	46.82	47.60	0	1,585	0.00%
2024/01/17	3	47.30	3	48.25	46.50	0	1,555	0.00%
2023/12/29	0	48.95	0	0.00	48.75	0	1,502	0.00%
2023/12/26	2	49.00	0	0.00	48.95	2	1,500	0.13%
2023/12/19	2	50.60	6	49.40	49.45	-4	1,497	-0.27%
2023/12/14	2	51.70	2	52.70	52.60	0	1,471	0.00%
2023/12/12	2	51.50	0	0.00	50.80	2	1,445	0.14%
2023/12/08	1	51.60	0	0.00	51.70	1	1,428	0.07%
2023/12/01	4	53.90	4	54.70	54.60	0	1,404	0.00%
2023/11/29	23	55.43	70	54.38	54.80	-47	1,577	-2.98%
2023/11/28	0	0.00	30	52.43	52.50	-30	1,449	-2.07%
2023/11/27	30.1	48.69	0	0.00	49.00	30.1	1,337	2.25%
2023/11/24	50	49.96	0	0.00	48.55	50	1,305	3.83%
2023/11/01	1	46.10	0	0.00	45.75	1	1,159	0.09%
2023/10/26	0	0.00	0.1	44.60	44.20	-0.1	1,088	0.00%
2023/10/25	0.1	45.60	0	0.00	45.35	0.1	1,090	0.00%
2023/10/12	6	45.63	0	0.00	45.50	6	1,132	0.53%
2023/09/20	0	0.00	6	47.10	46.65	-6	1,178	-0.51%
2023/09/18	0	0.00	6	49.45	50.10	-6	1,146	-0.52%
2023/09/08	1	49.75	0	0.00	49.75	1	1,202	0.08%
2023/09/07	0	0.00	3	50.50	50.20	-3	1,190	-0.25%
2023/09/05	1	51.80	0	0.00	52.10	1	1,139	0.09%
2023/09/04	7	53.56	0	0.00	51.80	7	1,068	0.65%
2023/09/01	55	48.91	55	50.79	51.10	0	852	0.00%
2023/08/14	5	41.50	0	0.00	41.40	5	626	0.80%
2023/07/20	6	41.93	0	0.00	41.90	6	823	0.73%
2023/05/22	0	0.00	1	43.10	43.20	-1	718	-0.14%
2023/05/18	0	0.00	1	42.65	42.70	-1	808	-0.12%
2023/05/11	1	41.25	0	0.00	41.10	1	780	0.13%
2023/05/09	1	42.65	0	0.00	42.45	1	755	0.13%
2023/05/08	0	0.00	4	43.90	43.50	-4	725	-0.55%
2023/04/19	4	41.00	0	0.00	40.40	4	630	0.63%
2023/03/29	0	39.70	0	0.00	38.30	0	544	0.00%
2023/03/16	0	38.55	0	0.00	38.10	0	554	0.00%
2023/02/09	0.1	38.15	3	38.25	38.25	-2.9	329	-0.88%
2022/12/26	0	0.00	0.1	34.51	34.20	-0.1	294	-0.04%
2022/10/31	4	31.09	4	31.16	31.00	0	250	0.00%
2022/09/02	0	0.00	7	41.30	41.00	-7	311	-2.24%
2022/08/26	0.1	41.95	0	0.00	41.40	0.1	308	0.02%
2022/08/11	0	0.00	3	39.30	39.25	-3	282	-1.06%
2022/06/13	0	0.00	10	47.74	46.60	-10	252	-3.96%
2022/05/12	1	46.85	0	0.00	46.80	1	335	0.30%
2022/05/10	1	46.85	0	0.00	48.00	1	336	0.30%
2022/05/09	6	48.45	0	0.00	48.00	6	336	1.78%
2022/04/27	2	48.80	0	0.00	49.10	2	348	0.57%
2022/03/25	0.1	55.88	0	0.00	55.60	0.1	715	0.02%
2022/03/22	0	0.00	4	55.60	55.40	-4	718	-0.56%
2022/03/16	0	0.00	1	53.20	53.40	-1	727	-0.14%
2022/01/25	0	0.00	1	55.20	54.30	-1	1,503	-0.07%
2022/01/18	1	58.40	0	0.00	57.40	1	1,519	0.07%
2022/01/10	1	58.70	4	58.40	58.40	-3	1,478	-0.20%
2022/01/05	0	0.00	12	64.25	63.80	-12	1,418	-0.85%
2022/01/04	35	64.03	20.1	64.15	65.00	14.9	1,372	1.08%
2022/01/03	0	62.30	1	61.50	62.00	-1	1,237	-0.08%
2021/12/30	0.1	60.80	0	0.00	60.70	0.1	1,211	0.01%
2021/12/23	0.1	60.50	0	0.00	60.50	0.1	1,239	0.00%
2021/12/22	0.1	60.30	1	60.40	60.40	-0.9	1,251	-0.07%
2021/12/21	0.1	60.00	0	0.00	60.30	0.1	1,249	0.00%
2021/12/17	0.1	59.90	0	0.00	59.20	0.1	1,251	0.00%
2021/12/08	0	0.00	1	60.80	60.50	-1	1,248	-0.08%
2021/12/03	1	62.30	0	0.00	62.20	1	1,241	0.08%
2021/11/24	0	0.00	1	63.70	63.50	-1	1,184	-0.08%
2021/11/23	13	63.24	4	63.15	63.00	9	1,170	0.77%
2021/11/18	1	62.90	1.1	62.79	63.00	-0.1	1,053	-0.01%
2021/11/17	0	0.00	10	61.60	61.10	-10	959	-1.04%
2021/11/08	10	57.60	0	0.00	57.60	10	992	1.01%
2021/11/03	0	0.00	1	57.50	58.50	-1	913	-0.11%
2021/10/29	1	54.50	6	54.43	54.20	-5	874	-0.57%
2021/10/28	2.1	54.91	0	0.00	54.60	2.1	891	0.24%
2021/10/25	0	0.00	3	53.83	54.00	-3	966	-0.31%
2021/10/20	1	52.70	0	0.00	53.00	1	1,281	0.08%
2021/10/12	0	52.00	0	0.00	51.70	0	2,368	0.00%
2021/10/08	0	0.00	2	53.35	53.20	-2	2,434	-0.08%
2021/10/07	0	0.00	1	52.80	52.60	-1	2,540	-0.04%
2021/10/06	1	51.10	0	0.00	51.00	1	2,799	0.04%
2021/10/04	1	51.40	0	0.00	51.30	1	2,966	0.03%
2021/09/29	2	55.00	0	0.00	55.00	2	3,480	0.06%
2021/09/07	1	58.50	0	0.00	59.00	1	3,946	0.03%
2021/08/26	1	60.00	0	0.00	59.90	1	4,001	0.02%
2021/08/23	1	58.50	0	0.00	59.30	1	4,022	0.02%
2021/08/18	5	57.40	5	58.00	60.00	0	4,028	0.00%
2021/08/16	0	0.00	1	59.90	59.70	-1	4,066	-0.02%
2021/08/13	0	0.00	10	62.10	61.50	-10	4,077	-0.25%
2021/08/04	0	0.00	19	68.62	68.70	-19	4,234	-0.45%
2021/07/30	0	0.00	7	68.13	67.80	-7	4,328	-0.16%
2021/07/28	4	68.30	20	67.01	68.50	-16	4,320	-0.37%
2021/07/27	32	75.18	0	0.00	73.40	32	4,285	0.75%
2021/07/26	2	75.00	6	76.88	75.90	-4	4,256	-0.09%
2021/07/23	9	76.12	18	78.28	74.30	-9	4,235	-0.21%
2021/07/22	124	78.22	81	79.86	79.20	43	4,227	1.02%	大買/
2021/07/21	0	0.00	2	74.70	73.10	-2	3,804	-0.05%
2021/07/20	1	74.50	8.1	73.71	73.30	-7.1	3,772	-0.19%
2021/07/19	10	76.40	1.1	76.42	76.00	9	3,730	0.24%
2021/07/16	0	0.00	3	74.53	73.90	-3	3,668	-0.08%
2021/07/15	2	72.40	2	72.20	72.20	0	3,629	0.00%
2021/07/13	2.2	74.47	4	74.60	74.30	-1.9	3,585	-0.05%
2021/07/12	2	73.35	2	72.50	72.70	0	3,359	0.00%
2021/07/09	3	73.17	0	0.00	72.20	3	3,319	0.09%
2021/07/08	1	71.70	0	0.00	71.80	1	3,293	0.03%
2021/07/07	11	70.56	86	70.72	71.60	-75	3,311	-2.27%
2021/07/06	75	69.32	1	68.90	68.90	74	3,143	2.35%
2021/07/02	0	0.00	1	65.40	65.60	-1	3,549	-0.03%
2021/07/01	1	65.90	0	0.00	65.70	1	3,642	0.03%
2021/06/24	0	0.00	1	64.10	64.10	-1	3,674	-0.03%
2021/06/23	1	63.90	1	63.90	64.00	0	3,697	0.00%
2021/06/21	0	0.00	1	62.90	62.60	-1	3,716	-0.03%
2021/06/18	0	0.00	1	65.60	65.30	-1	3,751	-0.03%
2021/06/17	4	66.35	2	66.00	66.80	2	3,826	0.05%
2021/06/16	0	0.00	1	63.50	63.70	-1	3,748	-0.03%
2021/06/15	1	63.90	2	63.10	63.40	-1	3,738	-0.03%
2021/06/11	2	62.20	0	0.00	61.50	2	3,713	0.05%
2021/06/10	1	62.00	0	0.00	62.00	1	3,757	0.03%
2021/06/02	0	0.00	1	62.30	61.00	-1	3,858	-0.03%
2021/06/01	1	62.50	0	0.00	62.50	1	3,853	0.03%
2021/05/26	0	0.00	1	60.30	60.80	-1	3,871	-0.03%
2021/05/25	1	59.80	0	0.00	61.10	1	3,874	0.03%
2021/05/21	1	59.10	3	59.27	58.70	-2	3,914	-0.05%
2021/05/20	2	57.75	1	59.00	57.50	1	4,001	0.02%
2021/05/19	0	0.00	3	57.80	58.40	-3	4,066	-0.07%
2021/05/18	8	54.18	11	55.35	56.70	-3	4,058	-0.07%
2021/05/17	7	52.36	1	54.70	51.60	6	4,088	0.15%
2021/05/14	2	59.00	1	57.70	57.10	1	4,057	0.02%
2021/05/13	0	0.00	1	58.50	56.90	-1	4,011	-0.02%
2021/05/12	2	56.70	0	0.00	57.50	2	3,990	0.05%
2021/05/11	2	64.10	0	0.00	62.00	2	3,935	0.05%
2021/05/06	0	0.00	0	65.67	65.90	0	3,840	0.00%
2021/04/28	11	74.04	0	0.00	74.20	11	3,688	0.30%
2021/04/23	0	0.00	1	68.80	68.80	-1	3,462	-0.03%
2021/04/22	0	0.00	5	71.22	68.50	-5	3,473	-0.14%
2021/04/20	3	72.90	0	0.00	73.20	3	3,452	0.09%
2021/04/19	2	71.00	2	70.30	70.30	0	3,435	0.00%
2021/04/16	2	70.40	1	70.20	69.70	1	3,654	0.03%
2021/04/14	1	72.00	0	0.00	69.60	1	3,748	0.03%
2021/04/13	2	73.60	7	73.54	70.60	-5	3,731	-0.13%
2021/04/12	6	76.40	17	76.38	74.90	-11	3,660	-0.30%
2021/04/09	15	75.31	5	74.50	74.80	10	3,529	0.28%
2021/04/08	4	71.60	11	73.38	74.50	-7	3,342	-0.21%
2021/04/07	3	69.93	4	69.95	70.30	-1	3,081	-0.03%
2021/04/06	6	69.15	0	0.00	69.90	6	3,078	0.19%
2021/03/31	0	0.00	2	67.60	67.40	-2	3,007	-0.07%
2021/03/30	2	68.15	0	0.00	68.00	2	3,170	0.06%
2021/03/24	1	67.10	0	0.00	67.10	1	3,182	0.03%
2021/03/22	6	67.17	2	67.30	68.20	4	3,243	0.12%
2021/02/26	1	67.20	1	67.00	67.00	0	4,836	0.00%
2021/02/24	3	68.33	0	0.00	67.40	3	5,040	0.06%
2021/02/23	0	0.00	4	69.48	69.00	-4	5,273	-0.08%
2021/02/22	4	68.83	1	68.90	69.00	3	5,389	0.06%
2021/02/19	1	65.80	0	0.00	67.00	1	5,353	0.02%
2021/02/17	1	65.30	1	65.00	64.50	0	5,434	0.00%
2021/01/27	0	0.00	2	63.10	63.10	-2	7,332	-0.03%
2021/01/25	0	0.00	2	63.80	63.70	-2	7,649	-0.03%
2021/01/21	2	61.30	0	0.00	61.30	2	7,605	0.03%
2021/01/14	0	0.00	4	68.60	69.00	-4	7,467	-0.05%
2021/01/12	0	0.00	1	68.00	67.20	-1	7,388	-0.01%
2021/01/11	0	0.00	1	72.20	68.90	-1	7,324	-0.01%
2021/01/08	0	0.00	3	66.57	67.60	-3	7,102	-0.04%
2021/01/07	0	0.00	1	65.80	65.40	-1	6,988	-0.01%
2021/01/06	3	66.17	4	64.45	64.90	-1	6,963	-0.01%
2021/01/05	7	67.16	5	67.10	67.00	2	6,910	0.03%
2020/12/24	8	67.66	5	68.80	66.10	3	6,638	0.05%
2020/12/22	3	64.90	0	0.00	63.50	3	6,439	0.05%
2020/12/18	0	0.00	5	65.28	65.00	-5	6,365	-0.08%
2020/12/17	0	0.00	4	66.50	66.50	-4	6,316	-0.06%
2020/12/16	1	68.10	11	67.37	67.30	-10	6,240	-0.16%
2020/12/15	11	69.09	7	68.14	66.30	4	6,205	0.06%
2020/12/11	11	69.75	9	70.74	71.60	2	6,031	0.03%
2020/12/10	10	70.45	19	70.65	70.00	-9	5,796	-0.16%
2020/12/09	67	68.89	61	69.12	70.20	6	5,449	0.11%
2020/12/08	8	65.56	0	0.00	65.50	8	4,990	0.16%
2020/12/04	2	65.20	1	65.30	66.00	1	4,874	0.02%
2020/12/03	1	66.60	0	0.00	65.30	1	4,855	0.02%
2020/12/02	0	0.00	1	64.90	64.80	-1	4,781	-0.02%
2020/12/01	2	65.40	0	0.00	65.80	2	4,740	0.04%
2020/11/27	0	0.00	1	64.00	64.30	-1	4,527	-0.02%
2020/11/26	0	0.00	1	64.10	64.30	-1	4,548	-0.02%
2020/11/25	3	63.63	1	64.70	63.30	2	4,518	0.04%
2020/11/24	1	66.60	6	66.03	65.00	-5	4,402	-0.11%
2020/11/23	1	65.70	2	66.05	66.40	-1	4,245	-0.02%
2020/11/20	12	68.11	5	67.00	66.10	7	4,237	0.17%
2020/11/19	1	65.90	13.1	66.05	66.40	-12.1	3,957	-0.30%
2020/11/18	2	64.60	2	64.20	64.20	0	3,780	0.00%
2020/11/17	4	63.13	2	64.40	62.80	2	3,707	0.05%
2020/11/16	3	64.70	2	64.10	64.10	1	3,670	0.03%
2020/11/12	1	64.60	0	0.00	64.20	1	3,501	0.03%
2020/11/11	9	64.50	9	64.07	63.90	0	3,355	0.00%
2020/11/10	20	61.34	5	61.50	61.90	15	2,916	0.51%
2020/11/09	7	61.00	3	60.70	60.60	4	2,751	0.15%
2020/11/06	15	61.20	15	60.20	60.10	0	2,648	0.00%
2020/11/05	10	60.40	7	60.77	61.50	3	2,593	0.12%
2020/11/04	32	60.39	35	59.56	60.90	-3	2,456	-0.12%
2020/11/03	0	0.00	1	57.90	58.70	-1	1,875	-0.05%
2020/10/20	0	0.00	1	55.20	55.30	-1	1,901	-0.05%
2020/10/16	1	55.30	1	54.20	54.10	0	1,897	0.00%
2020/09/25	0	0.00	0.1	50.90	50.80	-0.1	2,054	0.00%
2020/09/18	2	56.00	0	0.00	55.40	2	2,081	0.10%
2020/09/15	0	0.00	2	55.10	55.00	-2	2,007	-0.10%
2020/09/08	0	0.00	2	54.40	53.70	-2	2,034	-0.10%
2020/09/07	1	53.90	0	0.00	53.20	1	2,046	0.05%
2020/09/02	1	55.00	1	54.80	54.80	0	2,096	0.00%
2020/08/27	0	0.00	1	53.80	53.70	-1	2,341	-0.04%
2020/08/26	2	54.15	0	0.00	54.10	2	2,335	0.09%
2020/08/19	0	0.00	1	55.80	54.40	-1	2,296	-0.04%
2020/08/18	1	54.80	0	0.00	54.70	1	2,275	0.04%
2020/08/14	2	54.65	0	0.00	55.30	2	2,269	0.09%
2020/08/13	1	54.60	0	0.00	54.50	1	2,282	0.04%
2020/08/12	0	0.00	1	55.30	55.20	-1	2,287	-0.04%
2020/08/11	3	57.50	2	57.25	55.80	1	2,272	0.04%
2020/08/10	1	57.20	2	56.30	57.50	-1	2,196	-0.05%
2020/08/07	1	57.50	1	58.20	57.30	0	2,208	0.00%
2020/08/06	0	0.00	2	56.70	56.30	-2	2,128	-0.09%
2020/08/05	11	56.69	8	57.00	56.70	3	2,022	0.15%
2020/07/24	1	52.30	0	0.00	51.70	1	2,265	0.04%
2020/07/10	1	56.80	1	55.00	53.90	0	3,143	0.00%
2020/07/08	0	0.00	1	57.40	56.80	-1	3,152	-0.03%
2020/07/07	1	56.50	0	0.00	57.90	1	3,248	0.03%
2020/07/03	0	0.00	5	54.50	54.50	-5	3,486	-0.14%
2020/06/22	5	55.00	0	0.00	55.00	5	3,655	0.14%
2020/06/12	0	0.00	2	55.20	55.40	-2	3,913	-0.05%
2020/06/10	0	0.00	1	58.30	58.40	-1	3,988	-0.03%
2020/06/04	2	58.80	0	0.00	58.10	2	4,023	0.05%
2020/06/03	1	56.40	0	0.00	56.20	1	3,911	0.03%
2020/05/15	0	0.00	1	56.20	55.60	-1	4,578	-0.02%
2020/05/12	0	0.00	1	57.70	57.90	-1	4,570	-0.02%
2020/05/06	2	59.00	0	0.00	58.40	2	4,650	0.04%
2020/05/05	21	60.16	21	60.87	59.00	0	4,665	0.00%
2020/04/30	7	60.30	4	60.00	59.80	3	4,720	0.06%
2020/04/29	3	58.10	5	58.04	58.30	-2	4,621	-0.04%
2020/04/27	3	57.80	1	57.20	57.50	2	4,619	0.04%
2020/04/24	0	0.00	1	57.50	56.50	-1	4,558	-0.02%
2020/04/23	6	56.97	4	56.80	56.50	2	4,548	0.04%
2020/04/22	1	55.60	1	56.20	57.20	0	4,547	0.00%
2020/04/21	1	55.50	1	55.90	54.80	0	4,497	0.00%
2020/04/20	1	56.30	1	57.00	56.90	0	4,586	0.00%
2020/04/16	8	56.48	10	56.87	57.00	-2	4,567	-0.04%
2020/04/15	17	55.12	18	55.49	56.90	-1	4,479	-0.02%
2020/04/14	0	0.00	1	51.70	51.80	-1	4,516	-0.02%
2020/04/13	1	50.30	0	0.00	50.20	1	4,737	0.02%
2020/04/10	8	52.36	9	52.67	51.80	-1	4,886	-0.02%
2020/04/09	14	52.23	13	52.67	51.60	1	5,264	0.02%
2020/04/08	5	47.32	4	47.68	50.70	1	5,168	0.02%
2020/03/31	1	41.80	0	0.00	42.00	1	6,199	0.02%
2020/03/27	0	43.40	0	0.00	41.80	0	6,880	0.00%
2020/03/20	6	37.47	6	37.62	38.65	0	6,902	0.00%
2020/03/19	0	0.00	5	35.98	35.15	-5	6,846	-0.07%
2020/03/18	0	0.00	1	39.25	39.05	-1	6,788	-0.01%
2020/03/16	1	43.80	0	0.00	43.80	1	6,691	0.01%
2020/03/13	1	46.25	1	46.20	47.20	0	6,648	0.00%
2020/03/06	0	60.50	0	0.00	60.20	0	6,939	0.00%
2020/02/25	2	67.20	2	67.30	66.70	0	6,763	0.00%
2020/02/20	2	67.05	0	0.00	67.00	2	6,595	0.03%
2020/02/19	15	66.80	16	66.83	67.60	-1	6,554	-0.02%
2020/02/18	2	66.55	3	67.10	68.00	-1	6,440	-0.02%
2020/02/17	0	0.00	10	64.70	64.80	-10	6,253	-0.16%
2020/02/14	10	65.30	1	65.20	65.20	9	6,305	0.14%
2020/02/12	1	65.30	1	65.30	65.50	0	6,278	0.00%
2020/02/11	3	66.40	3	65.90	65.20	0	6,244	0.00%
2020/02/10	0.1	64.00	0	0.00	64.00	0.1	6,183	0.00%
2020/02/06	0	0.00	5	64.70	64.50	-5	6,158	-0.08%
2020/02/05	0	0.00	2	63.90	64.00	-2	6,112	-0.03%
2020/02/04	1	64.70	0	0.00	65.20	1	6,057	0.02%
2020/02/03	17	57.40	17	60.24	60.50	0	5,954	0.00%
2020/01/30	0	0.00	10	63.61	62.40	-10	5,865	-0.17%
2020/01/17	20	70.83	10	70.80	69.70	10	5,830	0.17%
2020/01/16	32	70.63	30	70.52	70.20	2	5,867	0.03%
2020/01/15	0	0.00	4	69.55	69.40	-4	5,798	-0.07%
2020/01/14	9	70.66	3	70.60	70.50	6	5,765	0.10%
2020/01/13	2	66.85	1	67.30	68.30	1	5,727	0.02%
2020/01/10	4	69.15	6	68.10	68.30	-2	5,671	-0.04%
2020/01/08	0	0.00	2	68.45	68.90	-2	5,564	-0.04%
2020/01/07	8	69.23	6	68.48	67.00	2	5,492	0.04%
2020/01/06	7	72.83	17	72.08	72.50	-10	5,285	-0.19%
2020/01/03	55	73.49	54	74.27	72.00	1	5,151	0.02%
2020/01/02	6	70.93	0	0.00	70.60	6	4,706	0.13%
2019/12/31	2	71.40	2	72.20	71.10	0	4,680	0.00%
2019/12/30	20	71.50	27	71.70	72.10	-7	4,579	-0.15%
2019/12/27	5	69.24	38	68.33	69.70	-33	4,286	-0.77%
2019/12/26	60	67.58	25	68.42	66.90	35	4,099	0.85%
2019/12/25	22	66.28	23	66.58	67.60	-1	4,031	-0.02%
2019/12/24	22	62.68	18	63.00	62.60	4	3,940	0.10%
2019/12/23	0	0.00	1	60.20	60.50	-1	3,961	-0.03%
2019/12/20	1	61.10	0	0.00	60.70	1	3,944	0.03%
2019/12/19	12	60.92	10	60.20	60.40	2	3,818	0.05%
2019/12/16	2	59.45	1	59.60	59.50	1	3,745	0.03%
2019/12/11	2	59.50	2	59.40	59.40	0	3,745	0.00%
2019/12/10	1	59.40	0	0.00	59.30	1	3,738	0.03%
2019/12/09	3	61.00	3	60.40	60.40	0	3,723	0.00%
2019/12/06	3	60.70	3	60.40	60.40	0	3,669	0.00%
2019/12/05	1	60.10	1	60.30	60.00	0	3,643	0.00%
2019/12/03	11	60.72	10	61.75	60.50	1	3,554	0.03%
2019/11/26	3	57.70	3	58.00	57.20	0	3,513	0.00%
2019/11/21	2	54.60	2	54.55	54.70	0	3,549	0.00%
2019/11/15	2	56.60	2	56.55	56.80	0	3,554	0.00%
2019/10/30	8	60.45	8	60.54	60.20	0	3,557	0.00%
2019/10/29	14	61.43	15	61.12	59.80	-1	3,573	-0.03%
2019/10/25	2	61.80	2	61.30	61.30	0	3,693	0.00%
2019/10/24	1	61.70	0	0.00	62.00	1	3,672	0.03%
2019/10/23	3	60.83	16	60.84	60.80	-13	3,605	-0.36%
2019/10/22	15	61.48	4	60.80	60.70	11	3,608	0.30%
2019/10/21	9	61.02	10	61.45	61.50	-1	3,595	-0.03%
2019/10/18	0	0.00	12	59.74	59.70	-12	3,504	-0.34%
2019/10/17	1	59.60	0	0.00	59.90	1	3,499	0.03%
2019/10/16	3	61.70	11	61.29	59.40	-8	3,496	-0.23%
2019/10/15	5	62.30	7	62.64	61.20	-2	3,445	-0.06%
2019/10/14	1	61.00	2	61.30	60.90	-1	3,342	-0.03%
2019/10/09	3	60.70	2	60.20	60.80	1	3,319	0.03%
2019/10/08	3	61.23	1	61.50	59.80	2	3,280	0.06%
2019/10/07	3	61.50	5	61.36	60.50	-2	3,234	-0.06%
2019/10/04	15	61.27	12	61.04	60.40	3	3,199	0.09%
2019/10/03	4	59.95	2	59.65	60.30	2	3,164	0.06%
2019/10/02	24	60.69	27	61.19	60.80	-3	3,158	-0.09%
2019/10/01	58	62.14	45	62.53	61.70	13	3,055	0.43%
2019/09/27	36	58.32	41	58.47	59.70	-5	2,837	-0.18%
2019/09/26	24	56.84	14	56.92	56.80	10	2,554	0.39%
2019/09/17	2	56.10	2	55.70	54.80	0	2,495	0.00%
2019/09/09	2	53.80	5	54.04	53.60	-3	2,785	-0.11%
2019/09/05	11	56.31	9	56.62	55.40	2	2,799	0.07%
2019/09/02	3	56.30	1	55.80	55.70	2	2,768	0.07%
2019/08/30	2	54.35	3	54.10	55.50	-1	2,728	-0.04%
2019/08/26	1	52.00	0	0.00	50.40	1	2,699	0.04%
2019/08/22	1	53.50	1	54.20	53.40	0	2,760	0.00%
2019/08/14	1	54.50	1	54.90	53.90	0	3,327	0.00%
2019/08/13	0	0.00	2	54.90	54.10	-2	3,330	-0.06%
2019/08/12	1	55.30	0	0.00	55.30	1	3,338	0.03%
2019/08/07	2	55.15	3	56.00	54.10	-1	3,384	-0.03%
2019/08/06	1	56.10	0	0.00	56.70	1	3,379	0.03%
2019/08/02	0	0.00	1	62.40	61.50	-1	3,378	-0.03%
2019/08/01	5	63.08	0	0.00	63.00	5	3,399	0.15%
2019/07/31	1	63.50	0	0.00	62.80	1	3,433	0.03%
2019/07/30	5	63.10	6	64.87	63.30	-1	3,413	-0.03%
2019/07/22	1	60.40	0	0.00	60.20	1	3,426	0.03%
2019/07/18	1	61.00	0	0.00	61.00	1	3,461	0.03%
2019/07/15	1	62.30	0	0.00	62.70	1	3,559	0.03%
2019/07/11	2	63.80	5	63.84	63.30	-3	3,844	-0.08%
2019/07/09	4	68.08	4	67.10	67.10	0	3,870	0.00%
2019/07/08	7	68.73	6	68.30	68.30	1	3,891	0.03%
2019/07/05	5	71.20	5	70.18	70.30	0	4,010	0.00%
2019/07/04	10	69.90	10	70.59	70.10	0	4,133	0.00%
2019/07/03	5	69.20	2	68.25	68.10	3	4,279	0.07%
2019/06/28	0	0.00	1	66.50	66.50	-1	4,294	-0.02%
2019/06/25	0	0.00	1	67.90	66.30	-1	4,476	-0.02%
2019/06/20	73	66.74	74	66.96	66.50	-1	4,435	-0.02%
2019/06/17	12	64.80	13	64.43	64.90	-1	4,512	-0.02%
2019/06/14	6	63.33	6	63.50	63.50	0	4,501	0.00%
2019/06/13	1	62.60	0	0.00	62.40	1	4,489	0.02%
2019/06/06	1	61.60	5	62.64	61.80	-4	4,652	-0.09%
2019/06/05	0.1	64.10	1	66.00	64.10	-1	4,644	-0.02%
2019/06/04	11	65.99	5	65.10	65.10	6	4,667	0.13%
2019/06/03	1	63.70	0	0.00	64.40	1	4,618	0.02%
2019/05/27	0	0.00	1	66.50	65.20	-1	4,898	-0.02%
2019/05/24	1	64.10	0	0.00	64.40	1	4,895	0.02%
2019/05/23	1	64.00	3	65.13	64.10	-2	5,218	-0.04%
2019/05/22	0	0.00	2	67.70	65.90	-2	5,268	-0.04%
2019/05/20	2	62.40	0	0.00	61.40	2	5,363	0.04%
2019/05/13	0	0.00	2	62.20	60.10	-2	6,998	-0.03%
2019/05/10	2	63.50	0	0.00	62.70	2	6,989	0.03%
2019/05/09	1	64.50	0	0.00	63.60	1	6,969	0.01%
2019/05/08	3	66.07	0	0.00	66.20	3	6,954	0.04%
2019/05/07	0	0.00	2	69.25	68.80	-2	6,982	-0.03%
2019/04/26	2	72.30	0	0.00	72.20	2	7,232	0.03%
2019/04/25	1	72.40	0	0.00	72.90	1	7,294	0.01%
2019/04/23	0	0.00	3	73.60	73.60	-3	7,418	-0.04%
2019/04/19	0	0.00	2	76.00	76.00	-2	7,626	-0.03%
2019/04/18	12	76.96	13	77.22	75.60	-1	7,724	-0.01%
2019/04/17	16	77.67	7	77.13	76.80	9	7,822	0.12%
2019/04/16	2	76.20	1	75.70	75.70	1	7,674	0.01%
2019/04/15	0	0.00	1	75.60	75.60	-1	7,676	-0.01%
2019/04/12	0	0.00	7	75.51	75.00	-7	7,733	-0.09%
2019/04/11	1	77.50	1	77.70	76.60	0	7,723	0.00%
2019/04/10	1	77.30	0	0.00	76.80	1	7,584	0.01%
2019/04/09	7	77.91	3	77.90	76.60	4	7,474	0.05%
2019/04/03	3	74.17	3	74.40	74.40	0	7,305	0.00%
2019/04/01	2	74.90	0	0.00	73.20	2	7,294	0.03%
2019/03/29	29	74.48	29	74.63	74.00	0	7,264	0.00%
2019/03/27	1	73.20	1	72.80	73.40	0	7,382	0.00%
2019/03/25	5	72.60	5	72.00	72.00	0	7,489	0.00%
2019/03/22	14	75.58	13	74.69	74.70	1	7,512	0.01%
2019/03/21	5	72.90	5	72.80	72.80	0	7,397	0.00%
2019/03/18	1	72.40	1	71.70	71.90	0	7,771	0.00%
2019/03/15	3	72.20	2	71.60	71.60	1	7,938	0.01%
2019/03/14	1	70.90	0	0.00	71.00	1	8,057	0.01%
2019/03/13	1	71.90	1	71.60	71.90	0	8,353	0.00%
2019/03/12	8	72.43	8	72.24	71.70	0	8,516	0.00%
2019/03/07	0	0.00	1	72.80	70.50	-1	9,192	-0.01%
2019/03/06	0	0.00	10	73.14	72.40	-10	9,738	-0.10%
2019/03/04	1	72.80	0	0.00	73.60	1	10,311	0.01%
2019/02/27	4	71.93	6	71.98	71.80	-2	10,333	-0.02%
2019/02/26	21	78.40	18	78.72	76.30	3	10,247	0.03%
2019/02/25	3	77.13	1	77.20	76.50	2	10,412	0.02%
2019/02/22	7	78.73	0	0.00	77.10	7	10,600	0.07%
2019/02/21	2	77.50	0	0.00	78.10	2	10,469	0.02%
2019/02/20	0	0.00	1	79.20	76.70	-1	10,503	-0.01%
2019/02/15	11	72.33	12	73.48	73.60	-1	10,588	-0.01%
2019/02/14	12	76.98	18	77.21	76.40	-6	10,592	-0.06%
2019/02/13	24	73.19	34	73.03	75.90	-10	10,412	-0.10%
2019/02/12	39	66.49	38	66.54	69.00	1	10,240	0.01%
2019/01/30	0	0.00	4	61.90	61.90	-4	10,752	-0.04%
2019/01/28	10	64.24	10	64.55	62.80	0	11,318	0.00%
2019/01/25	14	63.51	4	63.58	63.30	10	11,926	0.08%
2019/01/24	2	62.80	2	62.20	62.00	0	12,113	0.00%
2019/01/23	4	62.23	2	62.10	62.50	2	12,250	0.02%
2019/01/22	3	63.03	1	62.60	62.60	2	12,402	0.02%
2019/01/21	15	64.65	14	63.89	63.70	1	12,520	0.01%
2019/01/18	1	61.80	1	61.70	62.20	0	12,571	0.00%
2019/01/11	26	62.86	28	63.17	61.00	-2	13,041	-0.02%
2019/01/10	3	60.57	10	61.90	60.60	-7	12,973	-0.05%
2019/01/09	16	61.89	6	60.20	61.90	10	13,042	0.08%
2019/01/03	0	0.00	1	57.20	57.10	-1	13,685	-0.01%
2018/12/27	3	61.53	3	61.90	60.50	0	14,413	0.00%
2018/12/26	0	0.00	1	61.60	59.00	-1	14,462	-0.01%
2018/12/25	3	60.27	2	60.30	60.10	1	14,485	0.01%
2018/12/24	1	61.90	1	61.90	62.10	0	14,527	0.00%
2018/12/21	1	61.70	0	0.00	63.00	1	14,582	0.01%
2018/12/19	0	0.00	1	63.60	63.60	-1	14,507	-0.01%
2018/12/18	0	0.00	4	64.50	63.90	-4	14,503	-0.03%
2018/12/14	2	65.15	2	65.60	65.50	0	14,576	0.00%
2018/12/13	4	67.20	5	67.38	67.10	-1	14,561	-0.01%
2018/12/12	17	68.66	16	68.67	68.80	1	14,521	0.01%
2018/12/11	4	67.73	0	0.00	66.70	4	14,434	0.03%
2018/12/10	8	65.89	5	65.24	67.20	3	14,491	0.02%
2018/12/07	27	69.57	30	69.91	69.70	-3	14,415	-0.02%
2018/12/06	9	68.98	2	67.80	67.30	7	14,448	0.05%
2018/12/05	7	72.30	8	72.85	73.00	-1	14,263	-0.01%
2018/12/04	35	76.57	43	77.11	75.50	-8	14,275	-0.06%
2018/12/03	23	74.83	18	76.11	76.40	5	14,102	0.04%
2018/11/30	9	69.54	16	70.02	69.50	-7	14,155	-0.05%
2018/11/29	29	68.28	29	68.48	68.10	0	14,093	0.00%
2018/11/28	53	62.84	59	63.09	65.30	-6	13,716	-0.04%
2018/11/27	0	0.00	2	59.20	59.40	-2	13,348	-0.01%
2018/11/23	4	57.60	2	57.80	57.80	2	13,458	0.01%
2018/11/22	4	58.15	6	60.30	57.00	-2	13,528	-0.01%
2018/11/21	2	58.05	19	59.09	59.40	-17	13,579	-0.13%
2018/11/20	18	58.02	10	57.55	57.30	8	13,537	0.06%
2018/11/19	0	0.00	1	57.90	57.10	-1	13,560	-0.01%
2018/11/16	34	58.35	32	57.90	56.40	2	13,824	0.01%
2018/11/15	4	54.80	4	54.88	55.00	0	13,509	0.00%
2018/11/13	1	53.50	1	53.20	55.10	0	13,492	0.00%
2018/11/12	5	55.36	5	55.52	55.60	0	13,591	0.00%
2018/11/09	1	55.90	3	57.27	57.70	-2	13,746	-0.01%
2018/11/08	19	56.93	21	61.49	56.20	-2	13,654	-0.01%
2018/11/07	22	58.44	11	58.14	58.80	11	13,455	0.08%
2018/11/06	34	56.04	19	55.54	53.50	15	13,424	0.11%
2018/11/05	65	56.88	68	57.43	58.00	-3	13,464	-0.02%
2018/11/02	48	57.46	45	58.34	56.40	3	13,495	0.02%
2018/11/01	0	0.00	1	50.90	54.60	-1	13,223	-0.01%
2018/10/31	2	48.60	0	0.00	49.65	2	13,172	0.02%
2018/10/30	0	0.00	11	45.50	45.15	-11	13,202	-0.08%
2018/10/29	17	48.75	15	48.30	48.30	2	13,405	0.01%
2018/10/25	2	48.88	2	49.18	47.80	0	13,503	0.00%
2018/10/24	15	54.30	16	53.00	53.00	-1	13,826	-0.01%
2018/10/23	5	58.00	23	55.52	54.70	-18	13,862	-0.13%
2018/10/22	36	58.20	21	58.31	58.40	15	13,929	0.11%
2018/10/19	19	54.90	22	55.37	57.90	-3	14,209	-0.02%
2018/10/18	9	57.64	6	57.90	58.00	3	14,162	0.02%
2018/10/17	2	58.15	3	59.60	56.90	-1	14,390	-0.01%
2018/10/16	71	58.41	66	58.44	57.80	5	14,596	0.03%
2018/10/15	43	56.84	40	56.78	57.80	3	14,590	0.02%
2018/10/12	9	51.14	9	50.91	54.90	0	14,413	0.00%
2018/10/11	1	51.30	4	50.90	49.95	-3	14,518	-0.02%
2018/10/09	14	55.56	10	55.63	55.50	4	14,567	0.03%
2018/10/08	109	56.73	103	56.86	56.10	6	14,440	0.04%	大買/大賣/
2018/10/05	44	61.98	40	62.03	61.90	4	14,459	0.03%
2018/10/03	0	0.00	2	75.05	70.00	-2	14,560	-0.01%
2018/10/02	0	0.00	1	76.90	75.80	-1	14,654	-0.01%
2018/10/01	1	76.30	8	76.46	76.30	-7	14,752	-0.05%
2018/09/28	13	77.16	6	77.45	76.50	7	15,013	0.05%
2018/09/27	3	78.77	2	78.80	77.70	1	15,134	0.01%
2018/09/26	12	81.55	6	81.65	80.30	6	15,307	0.04%
2018/09/21	0	0.00	1	79.20	79.90	-1	15,790	-0.01%
2018/09/20	4	78.43	3	78.90	77.40	1	15,855	0.01%
2018/09/18	5	81.04	5	81.40	80.30	0	15,856	0.00%
2018/09/17	2	83.60	1	84.20	83.60	1	15,751	0.01%
2018/09/14	9	82.39	15	83.53	84.40	-6	15,694	-0.04%
2018/09/13	6	83.70	0	0.00	80.50	6	15,481	0.04%
2018/09/12	3	82.53	188	81.79	81.80	-185	15,370	-1.20%	大賣/鉅額交易
2018/09/10	1	90.00	2	88.15	88.40	-1	15,010	-0.01%
2018/09/07	4	91.28	5	86.60	88.60	-1	14,819	-0.01%
2018/09/06	5	94.00	5	94.00	91.00	0	14,583	0.00%
2018/09/05	8	95.58	7	94.16	93.50	1	14,461	0.01%
2018/09/04	15	91.73	17	91.39	93.50	-2	14,730	-0.01%
2018/09/03	2	96.45	3	91.90	90.80	-1	14,981	-0.01%
2018/08/31	5	97.94	5	98.38	97.50	0	15,276	0.00%
2018/08/30	10	98.17	14	98.35	98.80	-4	15,272	-0.03%
2018/08/29	20	97.03	14	97.21	97.20	6	15,241	0.04%
2018/08/28	3	98.30	18	97.47	96.00	-15	15,145	-0.10%
2018/08/27	31	93.79	16	92.61	95.80	15	14,889	0.10%
2018/08/24	0	0.00	1	86.40	87.10	-1	14,728	-0.01%
2018/08/23	29	88.43	37	87.66	85.00	-8	14,686	-0.05%
2018/08/22	34	93.21	38	93.17	91.80	-4	14,458	-0.03%
2018/08/21	5	95.10	9	95.03	94.50	-4	14,496	-0.03%
2018/08/20	36	95.03	18	95.85	96.00	18	14,706	0.12%
2018/08/17	21	97.44	58	98.02	93.20	-37	14,600	-0.25%
2018/08/16	81	97.57	69	98.85	96.50	12	14,343	0.08%
2018/08/15	10	94.29	14	94.34	93.70	-4	14,006	-0.03%
2018/08/14	35	98.73	7	95.06	99.10	28	13,826	0.20%
2018/08/13	13	92.06	12	91.83	91.40	1	13,564	0.01%
2018/08/10	35	105.44	33	105.68	101.50	2	13,345	0.01%
2018/08/09	23	111.61	33	110.45	111.00	-10	13,078	-0.08%
2018/08/08	27	113.91	29	117.43	111.00	-2	12,792	-0.02%
2018/08/07	32	108.80	31	107.87	116.50	1	12,515	0.01%
2018/08/06	6	107.75	7	108.00	106.00	-1	12,378	-0.01%
2018/08/03	24	106.13	36	107.03	108.50	-12	12,942	-0.09%
2018/08/02	111	105.35	101	105.78	104.50	10	13,054	0.08%	大買/大賣/
2018/08/01	37	113.45	28	113.39	112.00	9	13,076	0.07%
2018/07/31	73	107.22	75	107.92	113.50	-2	13,251	-0.02%
2018/07/30	28	118.14	27	118.78	112.50	1	13,021	0.01%
2018/07/27	11	125.86	11	126.00	125.00	0	13,037	0.00%
2018/07/26	24	120.35	20	121.08	125.00	4	12,983	0.03%
2018/07/25	4	114.13	4	115.25	116.00	0	12,712	0.00%
2018/07/24	20	111.50	21	114.07	114.50	-1	12,613	-0.01%
2018/07/23	34	104.75	35	107.43	112.00	-1	12,326	-0.01%
2018/07/20	16	111.91	16	104.75	102.00	0	11,957	0.00%
2018/07/19	29	113.00	28	113.43	113.00	1	11,726	0.01%
2018/07/18	12	124.13	11	126.00	114.50	1	11,576	0.01%
2018/07/17	13	123.58	11	123.91	126.00	2	11,432	0.02%
2018/07/16	19	134.61	18	134.92	129.00	1	11,294	0.01%
2018/07/13	10	141.70	9	142.17	137.00	1	11,314	0.01%
2018/07/12	9	131.67	11	132.41	141.50	-2	11,102	-0.02%
2018/07/11	5	131.90	3	131.83	129.00	2	11,253	0.02%
2018/07/10	10	129.30	11	130.18	137.00	-1	11,309	-0.01%
2018/07/09	1	128.00	5	131.10	127.00	-4	11,156	-0.04%
2018/07/06	72	126.51	79	127.28	124.00	-7	11,024	-0.06%
2018/07/05	24	133.90	25	133.32	127.00	-1	10,757	-0.01%
2018/07/04	47	130.76	35	131.81	135.50	12	10,634	0.11%
2018/07/03	39	132.21	40	132.73	135.00	-1	10,392	-0.01%
2018/07/02	25	125.14	38	125.75	130.00	-13	9,974	-0.13%
2018/06/29	21	118.62	21	119.83	118.50	0	9,761	0.00%
2018/06/28	54	116.70	54	117.49	113.50	0	9,638	0.00%
2018/06/15	0	0.00	2	110.00	111.00	-2	10,374	-0.02%
2018/06/14	2	104.00	2	105.00	111.50	0	10,494	0.00%
2018/06/13	0	0.00	3	108.50	106.00	-3	10,469	-0.03%
2018/06/12	63	122.02	49	122.88	117.50	14	10,462	0.13%
2018/06/11	29	112.34	27	111.74	121.50	2	10,078	0.02%
2018/06/08	12	103.46	11	103.73	110.50	1	9,620	0.01%
2018/06/06	0	0.00	1	87.50	91.40	-1	9,048	-0.01%
2018/06/05	3	82.00	3	85.00	83.10	0	8,885	0.00%
2018/06/04	1	86.00	2	85.25	83.80	-1	8,791	-0.01%
2018/06/01	4	82.13	0	0.00	81.60	4	8,678	0.05%
2018/05/31	0	0.00	3	84.50	80.50	-3	8,610	-0.03%
2018/05/29	0	0.00	3	88.30	87.50	-3	8,294	-0.04%
2018/05/28	12	87.70	10	86.91	88.30	2	8,104	0.02%
2018/05/25	3	81.00	3	81.30	83.20	0	7,759	0.00%
2018/05/24	2	77.65	1	76.50	77.80	1	7,697	0.01%
2018/05/23	5	75.00	6	76.93	76.00	-1	7,684	-0.01%
2018/05/22	3	81.13	0	0.00	81.00	3	7,632	0.04%
2018/05/21	0	0.00	28	75.23	79.20	-28	7,568	-0.37%
2018/05/18	3	74.30	7	74.30	72.00	-4	7,525	-0.05%
2018/05/17	24	71.60	18	72.02	71.60	6	7,472	0.08%
2018/05/16	0	0.00	30	80.69	79.50	-30	7,454	-0.40%
2018/05/15	49	82.94	59	84.97	83.00	-10	7,414	-0.13%
2018/05/14	19	80.82	10	81.01	82.50	9	7,340	0.12%
2018/05/11	203	80.17	216	80.49	78.10	-13	7,240	-0.18%	大買/大賣/
2018/05/10	49	81.00	45.6	80.78	81.90	3.4	6,556	0.05%
2018/05/09	15	72.47	114	72.69	74.50	-99	6,089	-1.63%	大賣/
2018/05/08	71	66.18	70	66.15	67.80	1	5,792	0.02%
2018/05/07	105	62.91	5	62.30	64.90	100	5,424	1.84%	大買/
2018/05/04	83	60.02	28	60.57	59.00	55	5,194	1.06%
2018/05/03	1	56.70	0	0.00	58.30	1	5,012	0.02%
2018/05/02	5	57.24	1	58.40	58.10	4	4,902	0.08%
2018/04/27	22	52.21	37	52.31	55.60	-15	4,914	-0.31%
2018/04/26	20	51.70	5	52.90	51.00	15	4,957	0.30%
2018/04/25	10	52.15	10	52.30	52.40	0	4,934	0.00%
2018/04/24	33	55.45	33	55.03	53.80	0	4,885	0.00%
2018/04/23	5	57.90	11	59.02	58.00	-6	4,803	-0.12%
2018/04/20	18	57.92	19	57.36	57.10	-1	4,745	-0.02%
2018/04/19	514	60.47	91	59.62	58.60	423	4,687	9.02%	大買/鉅額交易
2018/04/18	6	56.80	5	57.30	57.80	1	4,472	0.02%
2018/04/17	10	56.20	14	58.59	56.70	-4	4,396	-0.09%
2018/04/16	8	56.73	4	56.45	58.00	4	4,006	0.10%
2018/04/13	6	52.98	5	54.30	52.80	1	3,838	0.03%
2018/04/12	1	52.50	1	53.50	52.80	0	3,967	0.00%
2018/04/10	0	0.00	3	55.20	53.40	-3	4,108	-0.07%
2018/03/31	10	51.00	11	51.47	51.00	-1	4,171	-0.02%
2018/03/30	3	54.47	0	0.00	51.60	3	4,201	0.07%
2018/03/29	0	0.00	6	52.98	52.80	-6	4,121	-0.15%
2018/03/27	21	53.28	28	53.13	54.70	-7	4,394	-0.16%
2018/03/23	3	49.38	3	50.65	50.40	0	4,280	0.00%
2018/03/22	14	50.35	12	50.21	51.00	2	4,205	0.05%
2018/03/21	11	47.06	36	46.71	48.10	-25	4,166	-0.60%
2018/03/20	17	45.91	3	47.12	45.05	14	4,033	0.35%
2018/03/16	1	44.60	1	44.55	44.30	0	3,940	0.00%
2018/03/15	8	44.95	19	45.32	45.50	-11	3,915	-0.28%
2018/03/14	0	0.00	1	42.75	42.75	-1	3,848	-0.03%
2018/03/13	1	42.60	0	0.00	42.60	1	3,873	0.03%
2018/03/09	5	42.70	0	0.00	42.50	5	3,900	0.13%
2018/03/08	9	43.04	0	0.00	43.20	9	3,919	0.23%
2018/03/05	12	44.59	0	0.00	43.65	12	4,016	0.30%
2018/03/01	0	0.00	4	43.18	43.30	-4	4,194	-0.10%
2018/02/27	4	42.63	0	0.00	42.90	4	4,388	0.09%
2018/02/21	0	0.00	50	43.51	44.00	-50	4,575	-1.09%
2018/02/09	14	39.94	14	40.92	40.50	0	4,606	0.00%
2018/02/08	40	39.69	30	39.24	41.60	10	4,675	0.21%
2018/02/07	11	42.61	0	0.00	42.00	11	4,637	0.24%
2018/02/06	28	41.42	43	42.14	40.30	-15	4,610	-0.33%
2018/02/05	26	43.45	4	44.45	44.70	22	4,547	0.48%
2018/02/02	1	44.85	10	45.44	45.10	-9	4,535	-0.20%
2018/02/01	0	0.00	12	45.15	44.30	-12	4,498	-0.27%
2018/01/31	6	42.78	0	0.00	44.00	6	4,489	0.13%
2018/01/30	7	44.10	0	0.00	43.90	7	4,491	0.16%
2018/01/26	4	43.68	7	43.30	43.30	-3	4,482	-0.07%
2018/01/25	6	45.73	2	45.35	44.30	4	4,479	0.09%
2018/01/24	3	45.38	18	45.97	45.75	-15	4,462	-0.34%
2018/01/23	29	44.97	0	0.00	44.95	29	4,327	0.67%
2018/01/22	54	45.00	46	45.29	45.95	8	4,281	0.19%
2018/01/19	15	42.30	0	0.00	43.80	15	4,164	0.36%
2018/01/16	0	0.00	3	41.90	42.40	-3	4,167	-0.07%
2018/01/15	0	0.00	9	42.13	41.35	-9	4,170	-0.22%
2018/01/11	2	43.15	1	42.50	42.50	1	4,154	0.02%
2018/01/09	9	43.14	11	43.52	43.80	-2	4,210	-0.05%
2018/01/08	6	44.15	12	44.70	44.70	-6	4,152	-0.14%
2018/01/05	8	42.06	10	41.58	43.40	-2	4,013	-0.05%
2018/01/04	10	41.53	0	0.00	41.55	10	3,936	0.25%
2018/01/03	4	40.93	4	41.00	40.85	0	3,841	0.00%