信昌電 (6173)-統一-內湖券商分點個股進出

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
50.00
漲跌
▲0.25
漲幅
+0.50%
成交量
946張
產業
上櫃電子零組件類股
516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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/06/14	1	51.20	0	0.00	49.75	1	946	0.11%
2024/05/31	1	51.10	1	51.00	49.20	0	892	0.00%
2024/05/03	0	0.00	0.1	49.05	49.05	-0.1	593	-0.02%
2024/03/12	0	0.00	1	45.20	45.30	-1	702	-0.14%
2024/03/05	0	0.00	9.3	45.52	46.10	-9.3	871	-1.07%
2024/03/01	0	0.00	1	46.60	46.50	-1	1,243	-0.08%
2024/02/29	1	46.75	0	0.00	46.70	1	1,283	0.08%
2024/02/15	0	0.00	1	45.75	45.75	-1	1,375	-0.07%
2024/01/25	0	0.00	1	46.75	46.50	-1	1,555	-0.06%
2024/01/17	1	48.00	1	46.95	46.50	0	1,555	0.00%
2024/01/16	0.1	46.20	0	0.00	45.80	0.1	1,519	0.01%
2024/01/15	2	46.65	0	0.00	46.70	2	1,518	0.13%
2024/01/09	2	45.85	0	0.00	45.85	2	1,522	0.13%
2024/01/08	0.1	46.85	0	0.00	46.25	0.1	1,517	0.00%
2024/01/03	0.1	47.80	0	0.00	47.60	0.1	1,511	0.01%
2024/01/02	1	48.70	0	0.00	48.60	1	1,503	0.07%
2023/12/28	8	49.45	0	0.00	49.20	8	1,501	0.53%
2023/12/25	0.1	50.30	0	0.00	48.65	0.1	1,499	0.00%
2023/12/22	0	0.00	1	49.20	48.90	-1	1,501	-0.07%
2023/12/15	3	52.03	0	0.00	52.00	3	1,487	0.20%
2023/12/07	0.1	52.80	0	0.00	51.90	0.1	1,423	0.01%
2023/12/04	0	0.00	1	54.90	53.00	-1	1,415	-0.07%
2023/12/01	1	54.20	0	0.00	54.60	1	1,404	0.07%
2023/11/29	4	54.60	11	54.66	54.80	-7	1,577	-0.44%
2023/11/27	0	0.00	24	49.20	49.00	-24	1,337	-1.79%
2023/11/24	35	49.44	13	49.97	48.55	22	1,305	1.69%
2023/11/22	0	0.00	8	46.64	47.15	-8	1,265	-0.63%
2023/11/21	0	0.00	8	46.85	46.70	-8	1,290	-0.62%
2023/11/17	0	0.00	7	46.15	46.05	-7	1,293	-0.54%
2023/11/16	0	0.00	19	45.77	45.75	-19	1,299	-1.46%
2023/11/15	0	0.00	48	45.78	45.60	-48	1,304	-3.68%
2023/11/09	2	47.28	0	0.00	47.30	2	1,330	0.15%
2023/11/08	90	48.46	0	0.00	48.30	90	1,325	6.79%
2023/11/07	0	0.00	1	49.50	48.05	-1	1,311	-0.08%
2023/11/06	0	0.00	1	48.50	48.40	-1	1,283	-0.08%
2023/11/03	0	0.00	2	48.10	48.10	-2	1,258	-0.16%
2023/11/02	0	0.00	1	47.90	46.85	-1	1,214	-0.08%
2023/10/06	0	0.00	18	44.67	44.60	-18	1,134	-1.59%
2023/09/22	1	46.40	0	0.00	46.45	1	1,185	0.08%
2023/09/20	0	0.00	3	48.38	46.65	-3	1,178	-0.25%
2023/09/19	1	49.25	0	0.00	48.50	1	1,160	0.09%
2023/09/18	0	0.00	1	50.50	50.10	-1	1,146	-0.09%
2023/09/12	1	48.70	0	0.00	48.70	1	1,173	0.09%
2023/09/11	1	48.70	0	0.00	48.10	1	1,207	0.08%
2023/09/05	28	52.03	7	52.27	52.10	21	1,139	1.84%
2023/09/04	11	53.04	7	53.09	51.80	4	1,068	0.37%
2023/09/01	5	51.32	4	50.89	51.10	1	852	0.12%
2023/08/31	1	46.95	0	0.00	47.25	1	722	0.14%
2023/08/28	1	46.80	1	44.85	45.55	0	721	0.00%
2023/07/28	0	0.00	1	41.00	40.80	-1	849	-0.12%
2023/07/26	2	39.73	0	0.00	39.60	2	843	0.24%
2023/07/18	0	0.00	5	43.80	43.75	-5	809	-0.62%
2023/06/16	0	0.00	2	44.05	43.95	-2	773	-0.26%
2023/06/15	0	0.00	2	43.15	44.85	-2	731	-0.27%
2023/06/13	2	41.80	0	0.00	41.75	2	683	0.29%
2023/06/09	1	42.45	0	0.00	42.30	1	681	0.15%
2023/06/07	1	43.30	0	0.00	43.25	1	694	0.14%
2023/06/02	0	0.00	1	43.95	44.00	-1	679	-0.15%
2023/05/08	1	44.30	9.9	45.30	43.50	-8.9	725	-1.23%
2023/05/05	9.9	42.00	1	42.00	42.00	8.9	618	1.44%
2023/04/13	1	42.25	0	0.00	41.25	1	614	0.16%
2023/02/24	0	0.00	8	42.26	42.85	-8	498	-1.61%
2023/02/23	8	42.90	10	42.85	42.90	-2	483	-0.41%
2023/02/22	10	42.20	0	0.00	42.55	10	473	2.11%
2023/02/21	0	0.00	5	42.70	43.05	-5	469	-1.07%
2023/02/20	5	42.69	8	42.78	43.05	-3	457	-0.66%
2023/02/17	8	42.80	1	42.65	43.00	7	439	1.59%
2023/02/14	1	39.10	0	0.00	39.00	1	329	0.30%
2023/02/02	1	38.55	0	0.00	38.90	1	331	0.30%
2023/02/01	0	0.00	1	37.00	38.40	-1	311	-0.32%
2022/12/28	0	0.00	1	34.00	33.90	-1	292	-0.34%
2022/12/21	1	34.80	0	0.00	34.85	1	298	0.33%
2022/12/12	1	35.20	0	0.00	35.50	1	287	0.35%
2022/11/15	0	0.00	1	34.55	34.80	-1	271	-0.37%
2022/11/04	0	0.00	1	32.90	32.80	-1	274	-0.36%
2022/10/24	1	31.70	0	0.00	31.60	1	238	0.42%
2022/10/20	1	31.80	0	0.00	31.50	1	237	0.42%
2022/10/12	0	0.00	10	33.75	33.85	-10	232	-4.30%
2022/09/16	0	0.00	1	40.90	40.70	-1	294	-0.34%
2022/09/05	0	0.00	1	40.00	39.80	-1	308	-0.32%
2022/09/01	1	40.80	0	0.00	40.90	1	309	0.32%
2022/08/15	1	39.50	0	0.00	39.50	1	289	0.35%
2022/07/21	0	0.00	2	40.13	40.70	-2	309	-0.65%
2022/07/11	2	39.40	0	0.00	38.65	2	289	0.69%
2022/06/02	0	0.00	0	50.20	50.30	0	261	0.00%
2022/05/18	0	0.00	1	50.10	49.45	-1	310	-0.32%
2022/05/13	2	47.85	0	0.00	48.00	2	333	0.60%
2022/04/01	1	55.10	0	0.00	55.30	1	698	0.14%
2022/03/21	0	0.00	1	55.50	55.40	-1	721	-0.14%
2022/03/10	0	0.00	13	54.90	54.80	-13	756	-1.72%
2022/03/07	2	55.00	0	0.00	55.10	2	781	0.26%
2022/03/03	0	0.00	2	57.40	57.40	-2	812	-0.25%
2022/03/01	0	0.00	1	56.60	57.10	-1	859	-0.12%
2022/02/25	1	56.00	1	56.30	55.90	0	889	0.00%
2022/02/24	3	56.27	1	56.30	55.60	2	971	0.21%
2022/02/23	1	57.20	1	57.70	57.20	0	998	0.00%
2022/02/22	3	57.30	1	57.30	56.80	2	1,033	0.19%
2022/02/21	0	0.00	1	58.10	58.30	-1	1,134	-0.09%
2022/02/17	5	57.66	0	0.00	57.60	5	1,208	0.41%
2022/02/16	2	57.40	0	0.00	57.90	2	1,210	0.17%
2022/02/14	1	56.30	0	0.00	56.60	1	1,224	0.08%
2022/02/08	0	0.00	1	57.00	57.20	-1	1,295	-0.08%
2022/02/07	0	0.00	1	56.10	56.30	-1	1,410	-0.07%
2022/01/24	1	55.40	0	0.00	55.40	1	1,505	0.07%
2022/01/21	11	56.32	0	0.00	56.10	11	1,507	0.73%
2022/01/17	0	0.00	1	56.40	57.20	-1	1,509	-0.07%
2022/01/14	2	56.40	6	55.35	55.80	-4	1,507	-0.27%
2022/01/13	1	56.80	0	0.00	56.80	1	1,500	0.07%
2022/01/12	1	56.90	0	0.00	56.50	1	1,500	0.07%
2022/01/10	7	59.10	5	58.48	58.40	2	1,478	0.14%
2022/01/07	1	59.30	1	60.10	59.20	0	1,465	0.00%
2022/01/06	2	61.90	0	0.00	61.70	2	1,436	0.14%
2022/01/05	2	63.80	5	63.60	63.80	-3	1,418	-0.21%
2022/01/04	14	63.91	4	65.00	65.00	10	1,372	0.73%
2022/01/03	2	61.35	2	61.65	62.00	0	1,237	0.00%
2021/12/30	0	0.00	7	60.90	60.70	-7	1,211	-0.58%
2021/12/28	0	0.00	1	61.20	60.60	-1	1,219	-0.08%
2021/12/17	7	59.46	0	0.00	59.20	7	1,251	0.56%
2021/12/08	1	60.70	0	0.00	60.50	1	1,248	0.08%
2021/12/01	1	62.60	0	0.00	62.80	1	1,240	0.08%
2021/11/29	0	0.00	1	61.70	61.30	-1	1,231	-0.08%
2021/11/26	1	61.10	0	0.00	61.10	1	1,223	0.08%
2021/11/23	0	0.00	1	63.50	63.00	-1	1,170	-0.09%
2021/11/22	2	62.70	1	63.20	62.90	1	1,099	0.09%
2021/11/19	4	63.25	2	62.50	62.80	2	1,081	0.18%
2021/11/18	4	62.75	0	0.00	63.00	4	1,053	0.38%
2021/11/16	0	0.00	13	60.20	59.50	-13	923	-1.41%
2021/11/10	0	0.00	3	58.00	58.30	-3	976	-0.31%
2021/11/08	13	57.83	1	57.50	57.60	12	992	1.21%
2021/11/05	2	59.30	0	0.00	59.70	2	995	0.20%
2021/11/04	2	60.30	5	59.80	60.20	-3	994	-0.30%
2021/11/03	5	58.50	4	56.38	58.50	1	913	0.11%
2021/11/01	0	0.00	1	54.70	54.50	-1	860	-0.12%
2021/10/29	1	54.40	0	0.00	54.20	1	874	0.11%
2021/10/27	3	53.93	0	0.00	54.20	3	901	0.33%
2021/10/08	2	53.10	0	0.00	53.20	2	2,434	0.08%
2021/10/05	0	0.00	1	52.50	52.70	-1	2,864	-0.03%
2021/10/01	1	54.50	0	0.00	53.10	1	3,071	0.03%
2021/09/24	0	0.00	1	57.50	57.60	-1	3,579	-0.03%
2021/09/01	2	61.60	0	0.00	61.60	2	3,991	0.05%
2021/08/17	1	59.70	0	0.00	57.70	1	4,060	0.02%
2021/08/10	0	0.00	1	64.90	64.70	-1	4,126	-0.02%
2021/08/06	1	68.70	0	0.00	68.50	1	4,176	0.02%
2021/08/05	2	69.40	2	69.85	69.30	0	4,188	0.00%
2021/08/04	1	68.90	4	68.98	68.70	-3	4,234	-0.07%
2021/08/03	3	68.90	2	70.05	69.10	1	4,274	0.02%
2021/08/02	2	68.20	2	68.30	68.70	0	4,283	0.00%
2021/07/30	2	68.25	1	69.20	67.80	1	4,328	0.02%
2021/07/29	1	68.70	1	69.20	68.50	0	4,329	0.00%
2021/07/28	4	68.38	18	67.37	68.50	-14	4,320	-0.32%
2021/07/27	18	75.70	13	74.93	73.40	5	4,285	0.12%
2021/07/26	13	76.15	16	76.89	75.90	-3	4,256	-0.07%
2021/07/23	22	76.23	6	79.70	74.30	16	4,235	0.38%
2021/07/22	16	79.53	27	77.42	79.20	-11	4,227	-0.26%
2021/07/21	7	73.94	15	74.45	73.10	-8	3,804	-0.21%
2021/07/20	21	74.28	11	74.74	73.30	10	3,772	0.27%
2021/07/19	10	74.95	10.2	74.60	76.00	-0.2	3,730	-0.01%
2021/07/16	11	74.17	1	74.60	73.90	10	3,668	0.27%
2021/07/15	2	72.45	0	0.00	72.20	2	3,629	0.06%
2021/07/14	3.2	72.55	29	72.88	72.80	-25.8	3,654	-0.71%
2021/07/13	17	75.10	78	75.08	74.30	-61	3,585	-1.70%
2021/07/12	1	72.10	2	72.35	72.70	-1	3,359	-0.03%
2021/07/09	2	72.25	7	71.43	72.20	-5	3,319	-0.15%
2021/07/08	21	71.97	1	71.60	71.80	20	3,293	0.61%
2021/07/07	9	71.03	122	70.52	71.60	-113	3,311	-3.41%	大賣/鉅額交易
2021/07/06	116	68.92	19	68.38	68.90	97	3,143	3.09%	大買/
2021/07/02	4	65.40	6	65.47	65.60	-2	3,549	-0.06%
2021/07/01	24	66.36	1	67.00	65.70	23	3,642	0.63%
2021/06/30	1	66.40	11	66.45	69.00	-10	3,678	-0.27%
2021/06/29	0	0.00	15	66.17	65.10	-15	3,644	-0.41%
2021/06/25	12	64.61	0	0.00	64.20	12	3,629	0.33%
2021/06/24	0	0.00	5	64.20	64.10	-5	3,674	-0.14%
2021/06/23	1	63.90	6	63.82	64.00	-5	3,697	-0.14%
2021/06/22	1	63.00	11	62.83	62.60	-10	3,713	-0.27%
2021/06/21	10	62.94	10	64.16	62.60	0	3,716	0.00%
2021/06/18	11	65.39	9	65.57	65.30	2	3,751	0.05%
2021/06/17	2	65.10	6	66.13	66.80	-4	3,826	-0.10%
2021/06/16	0	0.00	1	63.89	63.70	-1	3,748	-0.03%
2021/06/15	4	63.00	6	62.52	63.40	-2	3,738	-0.05%
2021/06/10	6	62.05	3	61.90	62.00	3	3,757	0.08%
2021/06/09	10	61.61	0	0.00	61.40	10	3,761	0.27%
2021/06/08	0	0.00	5	61.34	61.60	-5	3,768	-0.13%
2021/06/07	8	59.18	0	0.00	60.40	8	3,826	0.21%
2021/06/04	3	60.80	0	0.00	60.40	3	3,827	0.08%
2021/06/03	8	61.33	5	61.70	61.40	3	3,851	0.08%
2021/06/02	5	61.10	26	60.67	61.00	-21	3,858	-0.54%
2021/05/28	11	61.68	1	61.30	61.40	10	3,872	0.26%
2021/05/24	7	58.06	0	0.00	58.00	7	3,878	0.18%
2021/05/21	11	58.74	11	60.66	58.70	0	3,914	0.00%
2021/05/20	10	57.75	10	59.00	57.50	0	4,001	0.00%
2021/05/19	0	0.00	4	57.85	58.40	-4	4,066	-0.10%
2021/05/18	8	55.38	8	55.31	56.70	0	4,058	0.00%
2021/05/17	12	53.42	0	0.00	51.60	12	4,088	0.29%
2021/05/14	9	58.02	11	60.40	57.10	-2	4,057	-0.05%
2021/05/13	7	55.06	0	0.00	56.90	7	4,011	0.17%
2021/05/12	13	56.87	0	0.00	57.50	13	3,990	0.33%
2021/05/11	0	0.00	6	62.93	62.00	-6	3,935	-0.15%
2021/05/10	1	67.40	0	0.00	67.30	1	3,897	0.03%
2021/05/07	5	69.44	9	69.86	69.00	-4	3,889	-0.10%
2021/05/05	0	0.00	1	67.80	65.60	-1	3,817	-0.03%
2021/05/04	1	69.30	1	68.20	67.50	0	3,813	0.00%
2021/04/28	22	74.48	1	74.20	74.20	21	3,688	0.57%
2021/04/27	2	71.20	5	70.12	71.20	-3	3,497	-0.09%
2021/04/26	0	0.00	1	68.70	69.00	-1	3,456	-0.03%
2021/04/23	1	68.80	1	69.10	68.80	0	3,462	0.00%
2021/04/22	7	69.89	3	70.33	68.50	4	3,473	0.12%
2021/04/21	6	72.35	3	72.17	71.80	3	3,441	0.09%
2021/04/20	1	72.60	1	73.00	73.20	0	3,452	0.00%
2021/04/19	4	70.10	5	70.52	70.30	-1	3,435	-0.03%
2021/04/15	0	0.00	4	70.53	70.60	-4	3,737	-0.11%
2021/04/14	3	70.20	9	70.58	69.60	-6	3,748	-0.16%
2021/04/13	8	73.79	1	72.30	70.60	7	3,731	0.19%
2021/04/12	0	0.00	4	76.55	74.90	-4	3,660	-0.11%
2021/04/09	38	74.70	75	74.01	74.80	-37	3,529	-1.05%
2021/04/08	20	73.97	4	73.80	74.50	16	3,342	0.48%
2021/04/07	0	0.00	1	69.20	70.30	-1	3,081	-0.03%
2021/04/06	6	69.70	1	68.80	69.90	5	3,078	0.16%
2021/04/01	4	67.68	0	0.00	68.20	4	3,004	0.13%
2021/03/30	0	0.00	1	68.10	68.00	-1	3,170	-0.03%
2021/03/23	9	67.71	2	67.20	67.60	7	3,249	0.22%
2021/03/22	57	66.22	3	66.83	68.20	54	3,243	1.67%
2021/03/19	0	0.00	2	65.10	65.00	-2	3,258	-0.06%
2021/03/18	0	0.00	1	65.80	65.70	-1	3,367	-0.03%
2021/03/17	1	65.60	0	0.00	65.90	1	3,615	0.03%
2021/03/16	2	66.40	0	0.00	66.00	2	3,957	0.05%
2021/03/11	3	66.40	3	65.70	65.10	0	4,451	0.00%
2021/03/09	4	64.25	1	64.10	63.30	3	4,489	0.07%
2021/03/08	1	64.60	2	64.50	64.50	-1	4,512	-0.02%
2021/03/03	1	65.10	0	0.00	67.10	1	4,717	0.02%
2021/03/02	1	68.00	1	66.70	65.50	0	4,733	0.00%
2021/02/23	1	69.50	1	68.50	69.00	0	5,273	0.00%
2021/02/22	3	68.77	3	68.77	69.00	0	5,389	0.00%
2021/02/19	1	65.90	4	66.50	67.00	-3	5,353	-0.06%
2021/02/18	1	64.50	0	0.00	64.80	1	5,343	0.02%
2021/02/17	2	63.85	2	64.10	64.50	0	5,434	0.00%
2021/02/04	1	60.90	1	61.60	60.90	0	5,622	0.00%
2021/02/01	0	0.00	1	60.00	59.90	-1	6,368	-0.02%
2021/01/29	2	61.85	4	61.45	60.40	-2	6,507	-0.03%
2021/01/28	2	62.05	2	62.15	61.80	0	6,655	0.00%
2021/01/26	2	64.60	2	62.90	62.80	0	7,666	0.00%
2021/01/25	3	64.27	3	64.37	63.70	0	7,649	0.00%
2021/01/22	1	61.50	1	61.80	63.30	0	7,619	0.00%
2021/01/21	2	63.30	0	0.00	61.30	2	7,605	0.03%
2021/01/20	1	65.10	1	64.60	62.80	0	7,577	0.00%
2021/01/19	1	67.30	1	66.60	66.20	0	7,534	0.00%
2021/01/18	2	66.20	0	0.00	66.00	2	7,539	0.03%
2021/01/15	1	70.00	1	67.70	67.00	0	7,514	0.00%
2021/01/14	1	68.70	1	69.00	69.00	0	7,467	0.00%
2021/01/13	1	68.60	1	67.80	68.30	0	7,433	0.00%
2021/01/12	1	69.00	1	68.80	67.20	0	7,388	0.00%
2021/01/11	11	69.78	17	69.56	68.90	-6	7,324	-0.08%
2021/01/08	6	66.45	5	66.96	67.60	1	7,102	0.01%
2021/01/06	1	66.00	0	0.00	64.90	1	6,963	0.01%
2021/01/05	10	67.30	10	67.50	67.00	0	6,910	0.00%
2021/01/04	0	0.00	2	66.30	66.20	-2	6,848	-0.03%
2020/12/31	4	66.85	1	66.50	66.60	3	6,834	0.04%
2020/12/30	1	67.60	1	67.00	67.30	0	6,800	0.00%
2020/12/29	4	67.60	1	67.60	66.70	3	6,763	0.04%
2020/12/28	10	65.80	0	0.00	65.80	10	6,659	0.15%
2020/12/25	1	66.90	2	66.00	65.80	-1	6,631	-0.02%
2020/12/24	2	67.90	13	68.40	66.10	-11	6,638	-0.17%
2020/12/21	1	64.40	1	64.90	64.60	0	6,415	0.00%
2020/12/18	7	65.86	7	65.74	65.00	0	6,365	0.00%
2020/12/17	11	65.58	4	65.83	66.50	7	6,316	0.11%
2020/12/16	0	0.00	15	67.58	67.30	-15	6,240	-0.24%
2020/12/15	21	69.13	0	0.00	66.30	21	6,205	0.34%
2020/12/14	2	71.35	3	71.40	70.70	-1	6,088	-0.02%
2020/12/11	4	70.75	3	70.33	71.60	1	6,031	0.02%
2020/12/10	7	70.94	15	70.85	70.00	-8	5,796	-0.14%
2020/12/09	5	68.86	7	70.76	70.20	-2	5,449	-0.04%
2020/12/08	3	65.67	2	65.00	65.50	1	4,990	0.02%
2020/12/07	4	66.63	2	65.50	65.20	2	4,955	0.04%
2020/12/04	1	65.60	1	65.10	66.00	0	4,874	0.00%
2020/12/03	1	65.50	1	66.20	65.30	0	4,855	0.00%
2020/12/02	5	65.10	1	65.10	64.80	4	4,781	0.08%
2020/12/01	5	66.52	3	66.50	65.80	2	4,740	0.04%
2020/11/30	0	0.00	45	65.00	64.30	-45	4,559	-0.99%
2020/11/27	1	64.60	16	64.39	64.30	-15	4,527	-0.33%
2020/11/26	1	64.10	16	64.07	64.30	-15	4,548	-0.33%
2020/11/25	20	63.22	0	0.00	63.30	20	4,518	0.44%
2020/11/24	2	66.15	3	66.57	65.00	-1	4,402	-0.02%
2020/11/20	27	68.10	86	67.45	66.10	-59	4,237	-1.39%
2020/11/19	30	64.97	26	66.02	66.40	4	3,957	0.10%
2020/11/18	32	65.11	5	64.52	64.20	27	3,780	0.71%
2020/11/17	2	64.35	8	63.63	62.80	-6	3,707	-0.16%
2020/11/16	4	64.35	3	64.03	64.10	1	3,670	0.03%
2020/11/13	4	64.38	32	64.51	64.50	-28	3,596	-0.78%
2020/11/12	9	64.47	7	64.03	64.20	2	3,501	0.06%
2020/11/11	17	65.16	13	65.55	63.90	4	3,355	0.12%
2020/11/10	12	61.81	9	60.90	61.90	3	2,916	0.10%
2020/11/09	3	61.30	2	61.80	60.60	1	2,751	0.04%
2020/11/06	28	61.15	1	60.30	60.10	27	2,648	1.02%
2020/11/05	69	60.08	29	59.95	61.50	40	2,593	1.54%
2020/11/04	41	60.04	9	59.89	60.90	32	2,456	1.30%
2020/11/03	9	58.41	5	58.66	58.70	4	1,875	0.21%
2020/10/29	1	53.00	0	0.00	53.10	1	1,875	0.05%
2020/10/28	1	54.70	0	0.00	54.00	1	1,883	0.05%
2020/10/27	0	0.00	1	55.30	55.40	-1	1,880	-0.05%
2020/10/26	1	56.00	0	0.00	55.80	1	1,880	0.05%
2020/09/29	0	0.00	1	54.30	52.10	-1	1,989	-0.05%
2020/09/25	1	50.70	0	0.00	50.80	1	2,054	0.05%
2020/09/16	5	55.40	1	55.30	55.30	4	2,061	0.19%
2020/08/27	1	53.80	0	0.00	53.70	1	2,341	0.04%
2020/08/11	2	57.20	2	57.45	55.80	0	2,272	0.00%
2020/08/07	1	57.20	3	57.43	57.30	-2	2,208	-0.09%
2020/08/06	1	56.50	0	0.00	56.30	1	2,128	0.05%
2020/08/05	0	0.00	1	55.80	56.70	-1	2,022	-0.05%
2020/07/24	1	52.70	0	0.00	51.70	1	2,265	0.04%
2020/07/23	0	0.00	1	52.80	52.40	-1	2,321	-0.04%
2020/07/22	1	52.20	0	0.00	53.10	1	2,402	0.04%
2020/07/14	1	52.80	0	0.00	52.50	1	2,823	0.04%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/16	0	0.00	1	56.00	56.00	-1	3,814	-0.03%
2020/06/15	1	55.50	0	0.00	54.50	1	3,866	0.03%
2020/06/05	1	59.30	2	59.20	58.90	-1	4,081	-0.02%
2020/06/04	46	59.35	45	58.72	58.10	1	4,023	0.02%
2020/05/26	1	56.50	1	55.50	54.90	0	4,076	0.00%
2020/05/22	0	0.00	1	54.30	54.30	-1	4,210	-0.02%
2020/05/19	1	55.80	1	55.80	55.80	0	4,295	0.00%
2020/05/14	0	0.00	7	57.09	56.10	-7	4,569	-0.15%
2020/05/13	1	57.70	1	58.30	58.40	0	4,561	0.00%
2020/05/12	0	0.00	20	58.12	57.90	-20	4,570	-0.44%
2020/05/08	0	0.00	24	57.75	57.50	-24	4,647	-0.52%
2020/05/05	17	60.29	7	60.71	59.00	10	4,665	0.21%
2020/05/04	1	58.40	0	0.00	58.40	1	4,627	0.02%
2020/04/30	81	60.82	45	61.28	59.80	36	4,720	0.76%
2020/04/28	1	57.50	3	58.20	57.50	-2	4,640	-0.04%
2020/04/24	1	57.50	1	56.90	56.50	0	4,558	0.00%
2020/04/22	5	56.32	6	56.50	57.20	-1	4,547	-0.02%
2020/04/21	0	0.00	1	56.80	54.80	-1	4,497	-0.02%
2020/04/20	2	56.70	1	56.90	56.90	1	4,586	0.02%
2020/04/17	2	56.40	2	57.55	55.70	0	4,595	0.00%
2020/04/16	16	57.73	18.3	57.03	57.00	-2.3	4,567	-0.05%
2020/04/15	5.3	56.48	2	54.15	56.90	3.3	4,479	0.07%
2020/04/14	2	51.85	1	51.70	51.80	1	4,516	0.02%
2020/04/13	2	51.20	2	50.80	50.20	0	4,737	0.00%
2020/04/10	1	51.90	1	52.20	51.80	0	4,886	0.00%
2020/04/09	16	52.77	20	52.74	51.60	-4	5,264	-0.08%
2020/04/08	15	48.95	17	49.89	50.70	-2	5,168	-0.04%
2020/04/07	2	45.00	2	45.18	46.10	0	5,205	0.00%
2020/03/30	1	40.90	1	41.20	42.00	0	6,628	0.00%
2020/03/27	1	42.30	0	0.00	41.80	1	6,880	0.01%
2020/03/26	1	42.00	0	0.00	42.05	1	6,853	0.01%
2020/03/25	1	43.00	0	0.00	42.00	1	6,947	0.01%
2020/03/18	1	41.60	1	41.05	39.05	0	6,788	0.00%
2020/03/16	1	43.80	0	0.00	43.80	1	6,691	0.01%
2020/03/11	1	58.10	0	0.00	56.70	1	6,598	0.02%
2020/03/04	1	60.40	0	0.00	60.20	1	6,922	0.01%
2020/03/02	2	60.65	2	61.35	61.50	0	6,899	0.00%
2020/02/27	3	62.27	1	63.60	60.60	2	6,896	0.03%
2020/02/26	1	65.70	1	64.80	64.60	0	6,821	0.00%
2020/02/25	7	67.17	39	67.29	66.70	-32	6,763	-0.47%
2020/02/21	1	67.60	1	68.10	66.70	0	6,655	0.00%
2020/02/20	1	67.00	0	0.00	67.00	1	6,595	0.02%
2020/02/19	3	67.30	0	0.00	67.60	3	6,554	0.05%
2020/02/18	10	67.75	2	67.15	68.00	8	6,440	0.12%
2020/02/14	1	65.00	1	65.40	65.20	0	6,305	0.00%
2020/02/12	0	0.00	5	65.30	65.50	-5	6,278	-0.08%
2020/02/11	4	65.73	14	65.89	65.20	-10	6,244	-0.16%
2020/02/10	1	63.30	0	0.00	64.00	1	6,183	0.02%
2020/02/05	11	64.91	0	0.00	64.00	11	6,112	0.18%
2020/02/04	3	63.83	4	64.05	65.20	-1	6,057	-0.02%
2020/02/03	1	60.10	1	60.10	60.50	0	5,954	0.00%
2020/01/31	3	61.87	2	61.75	61.30	1	5,894	0.02%
2020/01/30	6	63.32	5	62.40	62.40	1	5,865	0.02%
2020/01/20	8	69.76	0	0.00	69.30	8	5,826	0.14%
2020/01/17	0	0.00	1	70.10	69.70	-1	5,830	-0.02%
2020/01/16	4	70.70	4	70.70	70.20	0	5,867	0.00%
2020/01/14	6	70.40	15	70.55	70.50	-9	5,765	-0.16%
2020/01/13	10	67.30	0	0.00	68.30	10	5,727	0.17%
2020/01/10	7	68.21	7	68.47	68.30	0	5,671	0.00%
2020/01/09	7	68.90	14	69.93	68.70	-7	5,628	-0.12%
2020/01/08	9	68.66	19	68.32	68.90	-10	5,564	-0.18%
2020/01/07	18	67.85	31	68.02	67.00	-13	5,492	-0.24%
2020/01/06	30	72.48	27	72.90	72.50	3	5,285	0.06%
2020/01/03	86	72.85	79	74.54	72.00	7	5,151	0.14%
2020/01/02	2	70.40	1	70.90	70.60	1	4,706	0.02%
2019/12/31	35	71.78	21	71.49	71.10	14	4,680	0.30%
2019/12/30	5	71.76	94	72.14	72.10	-89	4,579	-1.94%
2019/12/27	51	68.87	22	69.33	69.70	29	4,286	0.68%
2019/12/26	91	68.92	11	68.45	66.90	80	4,099	1.95%
2019/12/25	64	65.08	65	65.43	67.60	-1	4,031	-0.02%
2019/12/24	4	62.25	5	63.08	62.60	-1	3,940	-0.03%
2019/12/20	2	61.20	5	61.16	60.70	-3	3,944	-0.08%
2019/12/19	4	60.43	2	60.15	60.40	2	3,818	0.05%
2019/12/18	1	59.50	1	59.70	59.50	0	3,761	0.00%
2019/12/13	1	59.40	2	58.35	58.10	-1	3,737	-0.03%
2019/12/11	2	59.40	2	59.80	59.40	0	3,745	0.00%
2019/12/09	1	61.50	1	61.50	60.40	0	3,723	0.00%
2019/12/06	1	61.10	1	60.40	60.40	0	3,669	0.00%
2019/12/05	6	60.15	7	60.24	60.00	-1	3,643	-0.03%
2019/12/04	13	60.63	11	60.13	60.00	2	3,623	0.06%
2019/12/02	0	0.00	5	57.04	57.10	-5	3,278	-0.15%
2019/11/28	5	58.10	0	0.00	57.20	5	3,378	0.15%
2019/11/14	0	0.00	1	57.10	56.60	-1	3,565	-0.03%
2019/11/13	2	58.40	2	57.95	57.20	0	3,560	0.00%
2019/11/12	1	55.70	0	0.00	55.90	1	3,506	0.03%
2019/11/07	1	57.50	0	0.00	57.50	1	3,502	0.03%
2019/10/31	1	61.10	1	60.80	59.90	0	3,564	0.00%
2019/10/30	1	60.30	1	60.70	60.20	0	3,557	0.00%
2019/10/22	1	61.80	1	61.10	60.70	0	3,608	0.00%
2019/10/21	3	61.63	3	61.63	61.50	0	3,595	0.00%
2019/10/17	1	59.20	1	59.60	59.90	0	3,499	0.00%
2019/10/16	1	59.40	1	59.20	59.40	0	3,496	0.00%
2019/10/15	0	0.00	3	61.80	61.20	-3	3,445	-0.09%
2019/10/14	4	61.45	1	61.10	60.90	3	3,342	0.09%
2019/10/09	3	60.53	2	60.85	60.80	1	3,319	0.03%
2019/10/07	1	61.50	2	60.85	60.50	-1	3,234	-0.03%
2019/10/04	6	60.48	6	60.40	60.40	0	3,199	0.00%
2019/10/03	11	60.24	11	59.45	60.30	0	3,164	0.00%
2019/10/02	17	60.84	17	60.58	60.80	0	3,158	0.00%
2019/10/01	10	62.52	11	61.73	61.70	-1	3,055	-0.03%
2019/09/27	4	58.43	6	58.88	59.70	-2	2,837	-0.07%
2019/09/26	6	56.60	5	57.28	56.80	1	2,554	0.04%
2019/09/10	0	0.00	1	53.80	53.50	-1	2,749	-0.04%
2019/09/06	1	54.40	0	0.00	54.40	1	2,813	0.04%
2019/09/05	2	56.25	2	56.60	55.40	0	2,799	0.00%
2019/09/04	4	55.00	1	55.00	55.00	3	2,758	0.11%
2019/09/02	2	55.85	1	56.10	55.70	1	2,768	0.04%
2019/08/30	6	54.62	5	54.60	55.50	1	2,728	0.04%
2019/08/02	4	62.10	0	0.00	61.50	4	3,378	0.12%
2019/08/01	7	63.00	11	62.95	63.00	-4	3,399	-0.12%
2019/07/31	5	62.80	5	63.40	62.80	0	3,433	0.00%
2019/07/30	7	63.30	7	63.90	63.30	0	3,413	0.00%
2019/07/29	0	0.00	1	61.80	61.50	-1	3,285	-0.03%
2019/07/04	12	69.99	12	70.67	70.10	0	4,133	0.00%
2019/06/25	1	67.10	1	66.60	66.30	0	4,476	0.00%
2019/06/24	14	67.60	14	67.10	67.60	0	4,471	0.00%
2019/06/20	26	66.54	26	67.48	66.50	0	4,435	0.00%
2019/06/17	15	64.90	15	64.00	64.90	0	4,512	0.00%
2019/06/13	0	0.00	2	62.50	62.40	-2	4,489	-0.04%
2019/06/12	0	0.00	3	63.20	62.90	-3	4,576	-0.07%
2019/06/05	5	64.30	5	65.10	64.10	0	4,644	0.00%
2019/06/04	2	66.60	2	66.40	65.10	0	4,667	0.00%
2019/05/27	0	0.00	2	66.05	65.20	-2	4,898	-0.04%
2019/05/23	1	64.60	2	64.45	64.10	-1	5,218	-0.02%
2019/05/22	12	66.73	17	66.86	65.90	-5	5,268	-0.09%
2019/05/21	51	63.88	40	63.59	66.00	11	5,385	0.20%
2019/05/16	2	61.75	0	0.00	61.40	2	5,849	0.03%
2019/05/14	1	59.80	1	58.20	60.40	0	6,722	0.00%
2019/05/13	0	0.00	6	61.30	60.10	-6	6,998	-0.09%
2019/05/09	4	65.40	0	0.00	63.60	4	6,969	0.06%
2019/05/08	2	66.80	4	66.20	66.20	-2	6,954	-0.03%
2019/05/06	0	0.00	2	69.05	68.20	-2	7,101	-0.03%
2019/04/29	1	68.40	3	69.00	69.00	-2	7,263	-0.03%
2019/04/24	3	73.70	0	0.00	73.20	3	7,325	0.04%
2019/04/23	0	0.00	2	73.70	73.60	-2	7,418	-0.03%
2019/04/22	0	0.00	1	76.00	75.70	-1	7,419	-0.01%
2019/04/19	2	76.40	1	76.00	76.00	1	7,626	0.01%
2019/04/18	1	78.00	2	76.70	75.60	-1	7,724	-0.01%
2019/04/17	2	76.75	3	77.00	76.80	-1	7,822	-0.01%
2019/04/16	6	76.05	7	75.79	75.70	-1	7,674	-0.01%
2019/04/15	5	76.04	0	0.00	75.60	5	7,676	0.07%
2019/04/12	1	77.70	1	75.00	75.00	0	7,733	0.00%
2019/04/11	5	77.94	4	78.10	76.60	1	7,723	0.01%
2019/04/10	3	77.40	6	77.73	76.80	-3	7,584	-0.04%
2019/04/09	10	76.63	12	75.95	76.60	-2	7,474	-0.03%
2019/04/08	7	75.17	4	74.88	73.60	3	7,278	0.04%
2019/04/03	35	73.28	0	0.00	74.40	35	7,305	0.48%
2019/04/02	0	0.00	1	73.50	72.60	-1	7,269	-0.01%
2019/04/01	5	74.10	3	73.23	73.20	2	7,294	0.03%
2019/03/22	5	75.14	4	75.30	74.70	1	7,512	0.01%
2019/03/18	5	71.90	5	71.90	71.90	0	7,771	0.00%
2019/03/14	5	71.00	6	71.45	71.00	-1	8,057	-0.01%
2019/03/13	5	71.90	5	71.50	71.90	0	8,353	0.00%
2019/03/12	5	71.50	15	71.93	71.70	-10	8,516	-0.12%
2019/03/08	0	0.00	20	68.90	69.60	-20	8,968	-0.22%
2019/03/06	2	73.00	2	73.00	72.40	0	9,738	0.00%
2019/03/04	6	73.32	5	71.80	73.60	1	10,311	0.01%
2019/02/27	5	71.60	6	72.68	71.80	-1	10,333	-0.01%
2019/02/26	7	76.80	6	77.80	76.30	1	10,247	0.01%
2019/02/25	5	76.70	5	77.30	76.50	0	10,412	0.00%
2019/02/22	9	77.27	9	78.46	77.10	0	10,600	0.00%
2019/02/21	9	77.51	5	76.84	78.10	4	10,469	0.04%
2019/02/20	10	77.34	8	77.39	76.70	2	10,503	0.02%
2019/02/19	6	76.50	7	76.79	76.10	-1	10,694	-0.01%
2019/02/18	11	76.99	9	77.17	76.60	2	10,690	0.02%
2019/02/15	10	73.30	10	74.45	73.60	0	10,588	0.00%
2019/02/14	13.5	76.59	24	76.43	76.40	-10.5	10,592	-0.10%
2019/02/13	13.5	75.02	6	73.05	75.90	7.5	10,412	0.07%
2019/02/12	3	69.00	0	0.00	69.00	3	10,240	0.03%
2019/01/28	1	64.60	1	63.70	62.80	0	11,318	0.00%
2019/01/25	1	63.80	1	64.30	63.30	0	11,926	0.00%
2019/01/23	1	61.80	0	0.00	62.50	1	12,250	0.01%
2019/01/17	5	61.10	5	61.80	61.20	0	12,676	0.00%
2019/01/15	2	62.05	3	62.13	61.90	-1	12,833	-0.01%
2019/01/14	4	61.20	3	60.80	60.80	1	12,870	0.01%
2019/01/11	5	62.94	10	63.10	61.00	-5	13,041	-0.04%
2019/01/10	3	60.63	3	60.70	60.60	0	12,973	0.00%
2019/01/09	0	0.00	3	63.00	61.90	-3	13,042	-0.02%
2019/01/03	0	0.00	2	57.10	57.10	-2	13,685	-0.01%
2018/12/28	8	60.00	6	60.15	59.90	2	14,233	0.01%
2018/12/27	9	60.66	7	61.19	60.50	2	14,413	0.01%
2018/12/26	3	60.73	2	60.60	59.00	1	14,462	0.01%
2018/12/22	3	61.77	3	62.07	61.30	0	14,512	0.00%
2018/12/21	1	61.60	1	62.50	63.00	0	14,582	0.00%
2018/12/17	1	66.70	1	65.60	65.60	0	14,519	0.00%
2018/12/14	10	65.50	5	64.70	65.50	5	14,576	0.03%
2018/12/13	6	66.53	6	67.47	67.10	0	14,561	0.00%
2018/12/11	12	67.10	17	68.14	66.70	-5	14,434	-0.03%
2018/12/10	20	66.24	16	65.73	67.20	4	14,491	0.03%
2018/12/07	11	68.55	10	68.93	69.70	1	14,415	0.01%
2018/12/06	70	67.80	76	68.16	67.30	-6	14,448	-0.04%
2018/12/05	15	72.73	21	73.07	73.00	-6	14,263	-0.04%
2018/12/04	25	75.13	29	77.41	75.50	-4	14,275	-0.03%
2018/12/03	2	76.40	0	0.00	76.40	2	14,102	0.01%
2018/11/30	25	69.60	33	68.85	69.50	-8	14,155	-0.06%
2018/11/29	51.4	68.21	59	67.49	68.10	-7.6	14,093	-0.05%
2018/11/28	25.6	63.64	23	62.82	65.30	2.6	13,716	0.02%
2018/11/27	72	58.89	72	59.43	59.40	0	13,348	0.00%
2018/11/26	4	58.60	2	58.40	58.60	2	13,347	0.01%
2018/11/23	5	57.80	5	57.20	57.80	0	13,458	0.00%
2018/11/22	2	60.35	2	60.65	57.00	0	13,528	0.00%
2018/11/21	8	58.63	10	58.80	59.40	-2	13,579	-0.01%
2018/11/20	13	57.90	4	57.40	57.30	9	13,537	0.07%
2018/11/19	4	57.55	1	57.40	57.10	3	13,560	0.02%
2018/11/16	6	57.08	7	57.60	56.40	-1	13,824	-0.01%
2018/11/15	3	54.77	8	55.00	55.00	-5	13,509	-0.04%
2018/11/14	14	55.66	8	54.85	54.00	6	13,510	0.04%
2018/11/13	2	54.55	2	54.10	55.10	0	13,492	0.00%
2018/11/12	6	55.50	7	55.37	55.60	-1	13,591	-0.01%
2018/11/09	16	57.33	15	57.44	57.70	1	13,746	0.01%
2018/11/08	17.3	60.32	18	59.26	56.20	-0.7	13,654	-0.01%
2018/11/07	9.7	55.71	56	55.99	58.80	-46.3	13,455	-0.34%
2018/11/06	6	55.63	6	56.00	53.50	0	13,424	0.00%
2018/11/05	5	56.68	7	57.09	58.00	-2	13,464	-0.01%
2018/11/02	49	57.42	51	58.35	56.40	-2	13,495	-0.01%
2018/11/01	3	52.93	7	50.93	54.60	-4	13,223	-0.03%
2018/10/31	0	0.00	2	47.85	49.65	-2	13,172	-0.02%
2018/10/30	4	46.10	2	45.05	45.15	2	13,202	0.02%
2018/10/29	3	49.08	3	49.13	48.30	0	13,405	0.00%
2018/10/26	92	48.57	140	49.57	49.05	-48	13,523	-0.35%	大賣/
2018/10/25	40	48.79	2	50.00	47.80	38	13,503	0.28%
2018/10/24	2	53.50	2	54.70	53.00	0	13,826	0.00%
2018/10/23	20	55.43	17	57.17	54.70	3	13,862	0.02%
2018/10/22	5	58.40	17	56.41	58.40	-12	13,929	-0.09%
2018/10/19	63	55.20	2	54.70	57.90	61	14,209	0.43%
2018/10/18	124	57.84	124	57.62	58.00	0	14,162	0.00%	大買/大賣/
2018/10/17	34	57.94	17	58.46	56.90	17	14,390	0.12%
2018/10/16	16	58.05	17	58.26	57.80	-1	14,596	-0.01%
2018/10/15	17.1	57.35	70	56.58	57.80	-52.9	14,590	-0.36%
2018/10/12	0	0.00	3	53.17	54.90	-3	14,413	-0.02%
2018/10/11	45	49.98	3	50.60	49.95	42	14,518	0.29%
2018/10/09	8	55.24	11	54.75	55.50	-3	14,567	-0.02%
2018/10/08	13	58.37	7	56.49	56.10	6	14,440	0.04%
2018/10/05	6	62.03	3	61.93	61.90	3	14,459	0.02%
2018/10/04	3	70.40	2	68.65	68.70	1	14,508	0.01%
2018/10/03	0	0.00	2	75.70	70.00	-2	14,560	-0.01%
2018/10/02	41	77.79	38	76.30	75.80	3	14,654	0.02%
2018/09/28	0	0.00	6	78.25	76.50	-6	15,013	-0.04%
2018/09/26	4	81.35	1	80.30	80.30	3	15,307	0.02%
2018/09/25	10	79.60	10	78.20	79.60	0	15,622	0.00%
2018/09/21	0	0.00	10	79.10	79.90	-10	15,790	-0.06%
2018/09/20	27	77.07	0	0.00	77.40	27	15,855	0.17%
2018/09/19	18	79.64	22	78.00	78.00	-4	15,957	-0.03%
2018/09/18	0	0.00	6	80.65	80.30	-6	15,856	-0.04%
2018/09/14	7	82.64	8	81.40	84.40	-1	15,694	-0.01%
2018/09/13	1	83.50	1	83.20	80.50	0	15,481	0.00%
2018/09/12	6	81.80	10	81.08	81.80	-4	15,370	-0.03%
2018/09/11	11	88.37	11	88.74	86.60	0	15,159	0.00%
2018/09/10	7	87.57	19	88.66	88.40	-12	15,010	-0.08%
2018/09/07	14	88.59	6	90.52	88.60	8	14,819	0.05%
2018/09/06	5	92.80	5	93.00	91.00	0	14,583	0.00%
2018/09/05	1	96.00	0	0.00	93.50	1	14,461	0.01%
2018/09/04	4	93.83	4	93.10	93.50	0	14,730	0.00%
2018/09/03	7	94.06	7	94.67	90.80	0	14,981	0.00%
2018/08/31	12	97.48	11	97.17	97.50	1	15,276	0.01%
2018/08/30	17	98.23	18	98.30	98.80	-1	15,272	-0.01%
2018/08/29	5	96.08	6	96.77	97.20	-1	15,241	-0.01%
2018/08/28	27	96.55	26.4	97.50	96.00	0.6	15,145	0.00%
2018/08/27	7.4	92.72	8	95.21	95.80	-0.6	14,889	0.00%
2018/08/24	10	87.25	13	87.30	87.10	-3	14,728	-0.02%
2018/08/23	20	85.36	25	86.90	85.00	-5	14,686	-0.03%
2018/08/22	17	92.18	20	93.06	91.80	-3	14,458	-0.02%
2018/08/21	19	94.82	18	94.99	94.50	1	14,496	0.01%
2018/08/20	23	94.00	21	93.92	96.00	2	14,706	0.01%
2018/08/17	9	96.22	13	96.28	93.20	-4	14,600	-0.03%
2018/08/16	7	98.04	16	95.55	96.50	-9	14,343	-0.06%
2018/08/15	27	94.36	40	94.51	93.70	-13	14,006	-0.09%
2018/08/14	24	93.18	25	96.31	99.10	-1	13,826	-0.01%
2018/08/13	12	97.28	3	96.93	91.40	9	13,564	0.07%
2018/08/10	3	103.50	8	104.19	101.50	-5	13,345	-0.04%
2018/08/09	6	110.67	7	110.64	111.00	-1	13,078	-0.01%
2018/08/08	26	115.46	13	114.42	111.00	13	12,792	0.10%
2018/08/07	46	109.78	39	111.24	116.50	7	12,515	0.06%
2018/08/06	7	108.50	5	107.30	106.00	2	12,378	0.02%
2018/08/03	116	104.99	116	105.39	108.50	0	12,942	0.00%	大買/大賣/
2018/08/02	47	106.93	45	104.48	104.50	2	13,054	0.02%
2018/08/01	11	113.64	9	113.44	112.00	2	13,076	0.02%
2018/07/31	24	110.15	25	111.14	113.50	-1	13,251	-0.01%
2018/07/30	35	112.70	1	113.00	112.50	34	13,021	0.26%
2018/07/27	23	125.30	19	125.58	125.00	4	13,037	0.03%
2018/07/26	74	122.80	80	120.13	125.00	-6	12,983	-0.05%
2018/07/25	40	114.68	44	114.38	116.00	-4	12,712	-0.03%
2018/07/24	41.2	112.36	79	112.35	114.50	-37.8	12,613	-0.30%
2018/07/23	51.7	105.01	77	107.21	112.00	-25.3	12,326	-0.20%
2018/07/20	166	111.08	153	108.47	102.00	13	11,957	0.11%	大買/大賣/
2018/07/19	133	112.29	122	114.99	113.00	11	11,726	0.09%	大買/大賣/
2018/07/18	93	122.15	89	118.40	114.50	4	11,576	0.03%
2018/07/17	83	124.56	76	126.11	126.00	7	11,432	0.06%
2018/07/16	13	132.04	6	134.58	129.00	7	11,294	0.06%
2018/07/13	7	144.14	9	142.50	137.00	-2	11,314	-0.02%
2018/07/12	21	131.98	23	133.43	141.50	-2	11,102	-0.02%
2018/07/11	26	132.23	31	131.92	129.00	-5	11,253	-0.04%
2018/07/10	7	131.36	13	131.55	137.00	-6	11,309	-0.05%
2018/07/09	30.7	128.35	70	129.86	127.00	-39.3	11,156	-0.35%
2018/07/06	44	126.56	45	125.30	124.00	-1	11,024	-0.01%
2018/07/05	6	132.33	26	135.98	127.00	-20	10,757	-0.19%
2018/07/04	51	132.60	27	134.20	135.50	24	10,634	0.23%
2018/07/03	48	134.50	44	136.28	135.00	4	10,392	0.04%
2018/07/02	26	129.88	36	126.00	130.00	-10	9,974	-0.10%
2018/06/29	2	119.50	2	118.00	118.50	0	9,761	0.00%
2018/06/28	7	116.36	9	116.22	113.50	-2	9,638	-0.02%
2018/06/27	0	0.00	2	113.00	113.50	-2	9,556	-0.02%
2018/06/26	2	108.50	0	0.00	108.50	2	9,576	0.02%
2018/06/25	1	104.00	0	0.00	103.50	1	9,658	0.01%
2018/06/21	0	0.00	1	102.50	98.40	-1	9,867	-0.01%
2018/06/20	1	97.70	0	0.00	98.00	1	10,072	0.01%
2018/06/15	0	0.00	1	106.50	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	2	106.00	111.50	-2	10,494	-0.02%
2018/06/13	2.3	106.00	0	0.00	106.00	2.3	10,469	0.02%
2018/06/12	45.5	121.98	41	121.10	117.50	4.5	10,462	0.04%
2018/06/11	16	118.41	15	117.20	121.50	1	10,078	0.01%
2018/06/08	68.1	106.19	73	108.95	110.50	-4.9	9,620	-0.05%
2018/06/07	8	100.10	15	97.46	100.50	-7	9,151	-0.08%
2018/06/06	17.5	91.13	8	89.64	91.40	9.5	9,048	0.11%
2018/06/05	7	83.14	6	84.55	83.10	1	8,885	0.01%
2018/06/04	19	83.71	13	83.48	83.80	6	8,791	0.07%
2018/06/01	1	82.30	2	80.45	81.60	-1	8,678	-0.01%
2018/05/31	12	84.38	4	85.50	80.50	8	8,610	0.09%
2018/05/30	38	84.23	34	84.99	82.90	4	8,463	0.05%
2018/05/29	17	87.48	19	88.02	87.50	-2	8,294	-0.02%
2018/05/28	5	85.34	5	87.84	88.30	0	8,104	0.00%
2018/05/25	17	83.53	4	83.78	83.20	13	7,759	0.17%
2018/05/24	2	77.00	10	76.00	77.80	-8	7,697	-0.10%
2018/05/23	17	76.00	19	76.96	76.00	-2	7,684	-0.03%
2018/05/22	0	0.00	20	81.90	81.00	-20	7,632	-0.26%
2018/05/21	1	76.40	0	0.00	79.20	1	7,568	0.01%
2018/05/18	25	71.92	0	0.00	72.00	25	7,525	0.33%
2018/05/17	20	71.80	22	72.24	71.60	-2	7,472	-0.03%
2018/05/16	13	80.26	12	80.75	79.50	1	7,454	0.01%
2018/05/15	30	84.77	12	82.17	83.00	18	7,414	0.24%
2018/05/14	11	81.03	0	0.00	82.50	11	7,340	0.15%
2018/05/11	97	80.49	117	82.79	78.10	-20	7,240	-0.28%	大賣/
2018/05/10	83	80.78	66	79.15	81.90	17	6,556	0.26%
2018/05/09	75	72.95	67	70.31	74.50	8	6,089	0.13%
2018/05/08	68	66.39	79	66.83	67.80	-11	5,792	-0.19%
2018/05/07	39	64.65	31	62.99	64.90	8	5,424	0.15%
2018/05/04	29	59.61	29	60.01	59.00	0	5,194	0.00%
2018/05/03	34	57.27	74	56.05	58.30	-40	5,012	-0.80%
2018/05/02	1	57.10	7	54.79	58.10	-6	4,902	-0.12%
2018/04/27	3	53.80	3	54.30	55.60	0	4,914	0.00%
2018/04/25	3	52.53	2	52.55	52.40	1	4,934	0.02%
2018/04/24	11	54.38	9	55.90	53.80	2	4,885	0.04%
2018/04/23	6	58.30	8	58.91	58.00	-2	4,803	-0.04%
2018/04/20	34	57.06	19	58.34	57.10	15	4,745	0.32%
2018/04/19	23	58.78	39	59.85	58.60	-16	4,687	-0.34%
2018/04/18	50	56.96	19	57.50	57.80	31	4,472	0.69%
2018/04/17	142	57.19	168	58.55	56.70	-26	4,396	-0.59%	大買/大賣/
2018/04/16	16	57.36	16	55.65	58.00	0	4,006	0.00%
2018/04/10	4	54.13	0	0.00	53.40	4	4,108	0.10%
2018/04/03	1	50.60	2	50.50	52.00	-1	4,158	-0.02%
2018/04/02	0	0.00	1	51.30	51.20	-1	4,176	-0.02%
2018/03/31	0	0.00	1	51.00	51.00	-1	4,171	-0.02%
2018/03/30	14	53.20	12	54.44	51.60	2	4,201	0.05%
2018/03/29	10	52.97	1	52.90	52.80	9	4,121	0.22%
2018/03/28	18	53.19	27	53.67	52.80	-9	4,244	-0.21%
2018/03/27	0	0.00	3	52.20	54.70	-3	4,394	-0.07%
2018/03/26	10	50.52	8	51.23	50.00	2	4,284	0.05%
2018/03/23	1	50.30	1	51.70	50.40	0	4,280	0.00%
2018/03/22	4	51.03	1	50.50	51.00	3	4,205	0.07%
2018/03/19	0	0.00	1	44.20	44.90	-1	3,944	-0.03%
2018/03/15	1	45.70	0	0.00	45.50	1	3,915	0.03%
2018/03/14	0	0.00	2	42.93	42.75	-2	3,848	-0.05%
2018/03/13	0	0.00	1	42.35	42.60	-1	3,873	-0.03%
2018/03/06	0	0.00	1	43.30	42.75	-1	3,992	-0.03%
2018/03/01	0	0.00	1	43.30	43.30	-1	4,194	-0.02%
2018/02/27	0	0.00	1	43.35	42.90	-1	4,388	-0.02%
2018/02/23	3	44.60	0	0.00	43.15	3	4,519	0.07%
2018/02/12	0	0.00	2	41.60	42.00	-2	4,573	-0.04%
2018/02/02	12	45.20	12	45.33	45.10	0	4,535	0.00%
2018/01/29	0	0.00	1	44.60	44.95	-1	4,479	-0.02%
2018/01/24	32	47.39	33	47.15	45.75	-1	4,462	-0.02%
2018/01/23	2	45.08	27	45.76	44.95	-25	4,327	-0.58%
2018/01/22	2	46.00	68	44.25	45.95	-66	4,281	-1.54%
2018/01/19	37	42.17	18	43.63	43.80	19	4,164	0.46%
2018/01/18	10	41.98	0	0.00	41.60	10	4,152	0.24%
2018/01/16	10	42.11	9	42.69	42.40	1	4,167	0.02%
2018/01/15	0	0.00	1	41.60	41.35	-1	4,170	-0.02%
2018/01/12	22	42.52	2	42.38	42.40	20	4,154	0.48%
2018/01/11	37	43.41	0	0.00	42.50	37	4,154	0.89%
2018/01/10	10	43.21	14	42.64	42.95	-4	4,151	-0.10%
2018/01/09	5	43.60	0	0.00	43.80	5	4,210	0.12%
2018/01/08	0	0.00	5	44.75	44.70	-5	4,152	-0.12%
2018/01/05	0	0.00	2	43.40	43.40	-2	4,013	-0.05%
2018/01/04	0	0.00	1	42.00	41.55	-1	3,936	-0.03%
2018/01/03	0	0.00	6	40.84	40.85	-6	3,841	-0.16%