信昌電 (6173)-兆豐-寶成券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
44.65
漲跌
▲0.50
漲幅
+1.13%
成交量
449張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間: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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	43.20	42.95	-1	645	-0.15%
2024/04/22	1	42.70	0	0.00	42.50	1	648	0.15%
2024/04/16	52	44.51	0	0.00	43.40	52	645	8.06%
2024/04/15	25	45.55	0	0.00	45.30	25	642	3.89%
2024/04/11	25	45.85	1	45.90	45.95	24	649	3.70%
2024/04/10	50	46.58	0	0.00	46.60	50	650	7.68%
2024/04/01	0	0.00	2	47.05	47.75	-2	612	-0.33%
2024/03/15	5	44.35	0	0.00	44.15	5	655	0.76%
2024/03/13	1	44.55	1	44.85	44.45	0	676	0.00%
2024/03/08	5	44.75	0	0.00	44.65	5	736	0.68%
2024/03/07	1	45.65	2	45.45	45.40	-1	765	-0.13%
2024/02/29	0	0.00	2	47.15	46.70	-2	1,283	-0.16%
2024/02/23	1	45.70	0	0.00	45.70	1	1,373	0.07%
2024/02/02	1	45.35	0	0.00	45.30	1	1,379	0.07%
2024/01/29	0	0.00	1	46.00	46.15	-1	1,459	-0.07%
2024/01/19	1	47.55	0	0.00	46.85	1	1,606	0.06%
2024/01/18	4	46.15	4	46.79	47.60	0	1,585	0.00%
2024/01/17	2	47.25	6	47.51	46.50	-4	1,555	-0.26%
2024/01/16	1	46.10	0	0.00	45.80	1	1,519	0.07%
2023/12/22	0	0.00	1	49.20	48.90	-1	1,501	-0.07%
2023/12/21	1	49.50	0	0.00	49.30	1	1,499	0.07%
2023/12/15	3	52.77	1	52.00	52.00	2	1,487	0.13%
2023/12/12	0	0.00	5	52.00	50.80	-5	1,445	-0.35%
2023/12/11	5	51.90	0	0.00	51.80	5	1,438	0.35%
2023/12/05	0	0.00	1	51.90	52.10	-1	1,405	-0.07%
2023/12/04	18	53.72	0	0.00	53.00	18	1,415	1.27%
2023/11/30	1	54.80	0	0.00	54.50	1	1,446	0.07%
2023/11/29	4	55.50	3	54.67	54.80	1	1,577	0.06%
2023/11/28	0	0.00	7	50.72	52.50	-7	1,449	-0.48%
2023/11/27	5	49.00	10	49.80	49.00	-5	1,337	-0.37%
2023/11/24	18	49.39	13	48.93	48.55	5	1,305	0.38%
2023/11/21	4	46.65	0	0.00	46.70	4	1,290	0.31%
2023/11/20	2	46.10	0	0.00	46.10	2	1,291	0.15%
2023/11/15	2	45.65	0	0.00	45.60	2	1,304	0.15%
2023/11/13	1	46.35	0	0.00	45.75	1	1,326	0.08%
2023/11/07	2	48.05	0	0.00	48.05	2	1,311	0.15%
2023/11/03	2	47.95	4	48.18	48.10	-2	1,258	-0.16%
2023/11/02	1	48.00	1	48.10	46.85	0	1,214	0.00%
2023/10/26	24	44.40	0	0.00	44.20	24	1,088	2.21%
2023/10/13	1	45.05	0	0.00	45.05	1	1,124	0.09%
2023/09/19	1	48.50	0	0.00	48.50	1	1,160	0.09%
2023/09/05	1	51.90	1	52.50	52.10	0	1,139	0.00%
2023/09/04	6	51.88	16	54.18	51.80	-10	1,068	-0.94%
2023/09/01	16	50.89	5	51.60	51.10	11	852	1.29%
2023/08/29	2	46.50	2	46.15	46.15	0	732	0.00%
2023/08/21	0	0.00	1	43.50	43.60	-1	635	-0.16%
2023/08/15	0	0.00	1	41.90	42.25	-1	621	-0.16%
2023/08/07	0	0.00	1	40.55	40.70	-1	653	-0.15%
2023/07/31	1	40.85	0	0.00	40.50	1	855	0.12%
2023/07/27	2	40.05	0	0.00	40.25	2	846	0.24%
2023/07/25	1	39.90	0	0.00	40.20	1	837	0.12%
2023/07/24	1	41.20	0	0.00	39.90	1	833	0.12%
2023/07/21	2	41.20	0	0.00	41.30	2	823	0.24%
2023/07/17	0	0.00	1	44.55	44.50	-1	799	-0.13%
2023/07/13	1	43.50	0	0.00	43.15	1	790	0.13%
2023/07/07	0	0.00	1	43.90	44.30	-1	813	-0.12%
2023/07/06	0	0.00	1	44.20	44.25	-1	810	-0.12%
2023/06/30	2	43.20	0	0.00	43.20	2	791	0.25%
2023/06/26	1	43.05	0	0.00	42.95	1	783	0.13%
2023/06/16	1	45.65	0	0.00	43.95	1	773	0.13%
2023/06/13	0	0.00	0.1	41.90	41.75	-0.1	683	-0.01%
2023/06/09	0	0.00	0.2	42.70	42.30	-0.2	681	-0.03%
2023/06/08	0	0.00	2	42.45	42.15	-2	683	-0.29%
2023/05/09	0	0.00	2	42.70	42.45	-2	755	-0.26%
2023/05/08	11	44.32	10	44.06	43.50	1	725	0.14%
2023/03/31	1	39.80	1	39.45	39.45	0	540	0.00%
2023/03/09	2	42.20	0	0.00	41.70	2	542	0.37%
2023/03/07	2	42.50	0	0.00	42.15	2	531	0.38%
2023/03/01	0	0.00	2	42.15	42.05	-2	503	-0.40%
2023/02/21	2	43.25	0	0.00	43.05	2	469	0.43%
2023/02/20	0	0.00	1	42.50	43.05	-1	457	-0.22%
2023/02/17	0	0.00	1	41.50	43.00	-1	439	-0.23%
2023/02/16	1	41.00	1	41.00	41.05	0	379	0.00%
2023/02/15	0.1	38.60	0	0.00	38.30	0.1	331	0.03%
2023/02/10	0	0.00	1	37.35	37.35	-1	329	-0.30%
2023/02/08	1	38.55	0	0.00	38.55	1	328	0.30%
2023/01/16	2	34.45	0	0.00	34.15	2	279	0.71%
2022/11/08	0	0.00	7	33.95	33.30	-7	279	-2.50%
2022/11/04	7	32.81	0	0.00	32.80	7	274	2.55%
2022/08/19	1	42.10	0	0.00	41.55	1	308	0.32%
2022/08/15	1	39.50	0	0.00	39.50	1	289	0.35%
2022/06/17	1	43.35	0	0.00	43.75	1	256	0.39%
2022/06/13	0	0.00	20	46.59	46.60	-20	252	-7.91%
2022/06/10	0	0.00	0.1	49.15	48.95	-0.1	248	-0.02%
2022/06/08	0	0.00	60	49.80	49.55	-60	250	-24.00%
2022/05/10	0	0.00	1	47.95	48.00	-1	336	-0.30%
2022/04/01	1	55.30	0	0.00	55.30	1	698	0.14%
2022/03/31	13	56.00	0	0.00	55.50	13	706	1.84%
2022/03/30	10	56.40	3	56.50	56.40	7	708	0.99%
2022/03/29	40	55.83	0	0.00	55.80	40	709	5.64%
2022/03/28	10	55.10	4	55.40	55.50	6	712	0.84%
2022/03/25	7	55.60	0	0.00	55.60	7	715	0.98%
2022/03/17	1	54.50	1	54.80	54.80	0	729	0.00%
2022/03/01	0	0.00	1	57.20	57.10	-1	859	-0.12%
2022/02/09	2	57.60	0	0.00	57.80	2	1,272	0.16%
2022/01/20	1	57.00	0	0.00	57.10	1	1,516	0.07%
2022/01/10	2	58.40	0	0.00	58.40	2	1,478	0.14%
2022/01/07	0	0.00	1	60.20	59.20	-1	1,465	-0.07%
2022/01/05	2	63.65	0	0.00	63.80	2	1,418	0.14%
2022/01/04	1	64.20	1	64.90	65.00	0	1,372	0.00%
2022/01/03	0	0.00	1	61.90	62.00	-1	1,237	-0.08%
2021/12/17	1	59.10	0	0.00	59.20	1	1,251	0.08%
2021/12/10	1	60.20	0	0.00	59.80	1	1,251	0.08%
2021/12/09	0	0.00	1	60.40	60.70	-1	1,248	-0.08%
2021/12/08	4	61.38	3	60.80	60.50	1	1,248	0.08%
2021/12/02	1	61.80	0	0.00	61.80	1	1,243	0.08%
2021/12/01	6	62.55	6	62.15	62.80	0	1,240	0.00%
2021/11/30	2	61.90	0	0.00	61.60	2	1,238	0.16%
2021/11/24	2	62.50	0	0.00	63.50	2	1,184	0.17%
2021/11/23	4	63.80	9	63.64	63.00	-5	1,170	-0.43%
2021/11/18	7	62.06	5	62.80	63.00	2	1,053	0.19%
2021/11/09	0	0.00	0.1	58.40	58.20	-0.1	999	-0.01%
2021/11/08	1	58.10	0	0.00	57.60	1	992	0.10%
2021/11/05	2.1	58.81	0	0.00	59.70	2.1	995	0.21%
2021/11/04	9	60.44	0	0.00	60.20	9	994	0.91%
2021/11/03	1	58.00	1	57.20	58.50	0	913	0.00%
2021/10/18	5	51.80	0	0.00	51.70	5	2,006	0.25%
2021/10/15	3	52.00	3	51.90	52.30	0	2,067	0.00%
2021/10/12	10	51.60	0	0.00	51.70	10	2,368	0.42%
2021/10/04	0	0.00	1	51.60	51.30	-1	2,966	-0.03%
2021/09/27	0	0.00	5	57.50	57.40	-5	3,506	-0.14%
2021/09/17	0	0.00	5	57.30	57.50	-5	3,722	-0.13%
2021/09/02	0	0.00	4	60.20	60.30	-4	3,981	-0.10%
2021/08/30	0	0.00	1	60.60	60.40	-1	4,001	-0.02%
2021/08/27	5	61.40	5	61.20	60.30	0	4,006	0.00%
2021/08/25	1	60.40	2	60.30	60.70	-1	4,012	-0.02%
2021/08/20	1	57.00	0	0.00	57.20	1	4,038	0.02%
2021/08/19	0	0.00	1	57.90	56.60	-1	4,035	-0.02%
2021/08/18	3	58.40	2	57.60	60.00	1	4,028	0.02%
2021/08/17	6	59.90	6	59.00	57.70	0	4,060	0.00%
2021/08/12	0	0.00	8	64.80	64.30	-8	4,073	-0.20%
2021/08/11	4	64.00	0	0.00	64.00	4	4,100	0.10%
2021/08/06	0	0.00	3	68.70	68.50	-3	4,176	-0.07%
2021/08/05	5	69.50	5	69.70	69.30	0	4,188	0.00%
2021/08/02	0	0.00	2	67.90	68.70	-2	4,283	-0.05%
2021/07/28	2	68.00	0	0.00	68.50	2	4,320	0.05%
2021/07/27	3	74.30	2	74.70	73.40	1	4,285	0.02%
2021/07/26	5	75.70	6	75.90	75.90	-1	4,256	-0.02%
2021/07/23	1	74.20	5	77.14	74.30	-4	4,235	-0.09%
2021/07/22	4	76.78	6	80.40	79.20	-2	4,227	-0.05%
2021/07/21	5	74.70	5	73.10	73.10	0	3,804	0.00%
2021/07/19	3	75.60	0	0.00	76.00	3	3,730	0.08%
2021/07/16	1	74.10	5	74.50	73.90	-4	3,668	-0.11%
2021/07/15	14	73.39	15	72.85	72.20	-1	3,629	-0.03%
2021/07/14	0	0.00	12	72.60	72.80	-12	3,654	-0.33%
2021/07/13	8.4	75.93	3	74.37	74.30	5.4	3,585	0.15%
2021/07/12	1	72.60	8	72.83	72.70	-7	3,359	-0.21%
2021/07/09	10	72.45	10	72.70	72.20	0	3,319	0.00%
2021/07/08	16.1	72.24	12	71.78	71.80	4.1	3,293	0.12%
2021/07/07	8	71.31	12	71.80	71.60	-4	3,311	-0.12%
2021/07/06	1	68.30	0	0.00	68.90	1	3,143	0.03%
2021/07/05	3	66.70	3	67.00	66.70	0	3,269	0.00%
2021/07/02	0	0.00	1	65.70	65.60	-1	3,549	-0.03%
2021/06/30	5	68.10	0	0.00	69.00	5	3,678	0.14%
2021/06/29	6	67.13	1	65.20	65.10	5	3,644	0.14%
2021/06/24	0	0.00	1	63.90	64.10	-1	3,674	-0.03%
2021/06/22	0	0.00	1	62.80	62.60	-1	3,713	-0.03%
2021/06/17	1	66.40	1	64.30	66.80	0	3,826	0.00%
2021/06/15	1	63.50	0	0.00	63.40	1	3,738	0.03%
2021/06/10	0	0.00	1	62.10	62.00	-1	3,757	-0.03%
2021/06/09	1	62.00	0	0.00	61.40	1	3,761	0.03%
2021/06/08	4	61.35	3	61.17	61.60	1	3,768	0.03%
2021/06/07	0	0.00	1	60.20	60.40	-1	3,826	-0.03%
2021/05/28	0	0.00	4	61.50	61.40	-4	3,872	-0.10%
2021/05/26	5	61.30	6	60.08	60.80	-1	3,871	-0.03%
2021/05/25	1	60.50	0	0.00	61.10	1	3,874	0.03%
2021/05/19	6	57.05	5	57.40	58.40	1	4,066	0.02%
2021/05/17	0	0.00	11.5	52.34	51.60	-11.5	4,088	-0.28%
2021/05/14	10	58.88	10	57.15	57.10	0	4,057	0.00%
2021/05/13	3	57.90	0	0.00	56.90	3	4,011	0.07%
2021/05/12	0	0.00	16	61.89	57.50	-16	3,990	-0.40%
2021/05/07	1	68.80	1	69.00	69.00	0	3,889	0.00%
2021/05/06	0	0.00	2	65.90	65.90	-2	3,840	-0.05%
2021/05/04	4	65.95	4	67.45	67.50	0	3,813	0.00%
2021/05/03	5	70.90	0	0.00	68.80	5	3,789	0.13%
2021/04/28	7	73.04	17	73.81	74.20	-10	3,688	-0.27%
2021/04/27	3	70.60	3	70.10	71.20	0	3,497	0.00%
2021/04/26	3	69.50	3	69.10	69.00	0	3,456	0.00%
2021/04/23	5	68.90	4	69.40	68.80	1	3,462	0.03%
2021/04/22	0	0.00	3	69.93	68.50	-3	3,473	-0.09%
2021/04/21	3	72.70	0	0.00	71.80	3	3,441	0.09%
2021/04/20	3	72.70	0	0.00	73.20	3	3,452	0.09%
2021/04/19	3	70.20	3	70.30	70.30	0	3,435	0.00%
2021/04/14	3	70.87	13	70.28	69.60	-10	3,748	-0.27%
2021/04/13	4	74.85	10	73.21	70.60	-6	3,731	-0.16%
2021/04/12	8	75.96	18	76.32	74.90	-10	3,660	-0.27%
2021/04/09	38	75.34	9	75.36	74.80	29	3,529	0.82%
2021/04/08	33	72.60	15	73.32	74.50	18	3,342	0.54%
2021/04/07	3	69.57	7	69.64	70.30	-4	3,081	-0.13%
2021/04/06	8	69.48	10	69.15	69.90	-2	3,078	-0.06%
2021/04/01	9	67.49	2	68.10	68.20	7	3,004	0.23%
2021/03/31	1	67.30	2	67.55	67.40	-1	3,007	-0.03%
2021/03/30	5	68.40	7	68.09	68.00	-2	3,170	-0.06%
2021/03/29	7	67.87	0	0.00	68.00	7	3,158	0.22%
2021/03/26	0	0.00	1	67.10	67.10	-1	3,138	-0.03%
2021/03/25	3	65.80	4	65.88	65.80	-1	3,161	-0.03%
2021/03/24	1	67.10	0	0.00	67.10	1	3,182	0.03%
2021/03/23	5	67.08	0	0.00	67.60	5	3,249	0.15%
2021/03/22	2	66.90	11	68.29	68.20	-9	3,243	-0.28%
2021/03/17	1	66.30	0	0.00	65.90	1	3,615	0.03%
2021/03/15	1	64.70	1	65.20	65.30	0	4,366	0.00%
2021/03/12	0	0.00	1	64.70	64.80	-1	4,388	-0.02%
2021/03/05	0	0.00	2	66.70	66.40	-2	4,685	-0.04%
2021/03/04	0	0.00	2	67.00	66.30	-2	4,720	-0.04%
2021/03/02	0	0.00	1	67.10	65.50	-1	4,733	-0.02%
2021/02/25	1	67.80	0	0.00	67.90	1	4,996	0.02%
2021/02/22	1	68.40	1	69.10	69.00	0	5,389	0.00%
2021/02/19	4	65.85	0	0.00	67.00	4	5,353	0.07%
2021/02/18	1	64.70	1	63.90	64.80	0	5,343	0.00%
2021/02/17	1	63.00	1	64.00	64.50	0	5,434	0.00%
2021/02/05	0	0.00	1	61.50	61.60	-1	5,467	-0.02%
2021/02/03	2	61.20	1	60.40	60.40	1	6,063	0.02%
2021/01/29	1	61.60	4	60.60	60.40	-3	6,507	-0.05%
2021/01/21	0	0.00	5	63.30	61.30	-5	7,605	-0.07%
2021/01/20	0	0.00	3	63.77	62.80	-3	7,577	-0.04%
2021/01/19	0	0.00	1	66.20	66.20	-1	7,534	-0.01%
2021/01/18	0	0.00	5	66.14	66.00	-5	7,539	-0.07%
2021/01/15	0	0.00	1	67.00	67.00	-1	7,514	-0.01%
2021/01/14	0	0.00	5	68.00	69.00	-5	7,467	-0.07%
2021/01/12	6	68.22	21	68.41	67.20	-15	7,388	-0.20%
2021/01/11	19	71.35	11	70.65	68.90	8	7,324	0.11%
2021/01/08	2	67.40	9	66.87	67.60	-7	7,102	-0.10%
2021/01/06	6	66.57	8	67.19	64.90	-2	6,963	-0.03%
2021/01/05	14	67.31	8	66.70	67.00	6	6,910	0.09%
2021/01/04	1	66.30	7	66.33	66.20	-6	6,848	-0.09%
2020/12/31	0	0.00	2	67.30	66.60	-2	6,834	-0.03%
2020/12/30	0	0.00	1	67.30	67.30	-1	6,800	-0.01%
2020/12/29	1	68.20	3	67.49	66.70	-2	6,763	-0.03%
2020/12/28	1	65.80	0	0.00	65.80	1	6,659	0.02%
2020/12/25	12	66.61	0	0.00	65.80	12	6,631	0.18%
2020/12/24	11	66.84	2	67.80	66.10	9	6,638	0.14%
2020/12/23	4	64.38	11	64.70	64.80	-7	6,457	-0.11%
2020/12/22	0	0.00	5	63.72	63.50	-5	6,439	-0.08%
2020/12/18	0	0.00	2	65.70	65.00	-2	6,365	-0.03%
2020/12/17	5	66.00	1	65.60	66.50	4	6,316	0.06%
2020/12/16	0	0.00	2	68.00	67.30	-2	6,240	-0.03%
2020/12/15	10	68.66	12	66.79	66.30	-2	6,205	-0.03%
2020/12/14	7	71.63	3	71.70	70.70	4	6,088	0.07%
2020/12/11	2	70.00	1	71.90	71.60	1	6,031	0.02%
2020/12/10	9	70.88	11	70.41	70.00	-2	5,796	-0.03%
2020/12/09	26	69.69	5	70.00	70.20	21	5,449	0.39%
2020/12/03	3	65.90	0	0.00	65.30	3	4,855	0.06%
2020/12/02	0	0.00	5	65.34	64.80	-5	4,781	-0.10%
2020/12/01	1	67.10	4	65.58	65.80	-3	4,740	-0.06%
2020/11/30	2	65.00	0	0.00	64.30	2	4,559	0.04%
2020/11/27	1	64.10	0	0.00	64.30	1	4,527	0.02%
2020/11/26	1	63.90	1	64.20	64.30	0	4,548	0.00%
2020/11/25	4	64.05	4	63.78	63.30	0	4,518	0.00%
2020/11/24	5	66.28	1	67.00	65.00	4	4,402	0.09%
2020/11/23	2	66.15	2	66.30	66.40	0	4,245	0.00%
2020/11/20	5	66.98	3	68.17	66.10	2	4,237	0.05%
2020/11/19	3	66.27	4.2	66.04	66.40	-1.2	3,957	-0.03%
2020/11/18	3	64.03	0	0.00	64.20	3	3,780	0.08%
2020/11/17	2	62.95	0	0.00	62.80	2	3,707	0.05%
2020/11/16	2	64.15	1	64.40	64.10	1	3,670	0.03%
2020/11/13	3	64.83	1	64.50	64.50	2	3,596	0.06%
2020/11/12	9	63.98	13	64.55	64.20	-4	3,501	-0.11%
2020/11/11	28	65.17	31	64.26	63.90	-3	3,355	-0.09%
2020/11/10	9	61.02	13	60.04	61.90	-4	2,916	-0.14%
2020/11/09	3	60.90	5	61.10	60.60	-2	2,751	-0.07%
2020/11/06	23	60.86	15	60.24	60.10	8	2,648	0.30%
2020/11/05	20	60.31	18	60.76	61.50	2	2,593	0.08%
2020/11/04	34	59.84	31	60.35	60.90	3	2,456	0.12%
2020/11/03	3	58.33	5	58.68	58.70	-2	1,875	-0.11%
2020/10/28	0	0.00	1	55.00	54.00	-1	1,883	-0.05%
2020/10/19	0	0.00	1	55.40	54.70	-1	1,894	-0.05%
2020/10/14	0	0.00	1	54.20	54.00	-1	1,873	-0.05%
2020/09/29	2	52.70	0	0.00	52.10	2	1,989	0.10%
2020/09/23	0	0.00	2	53.30	53.10	-2	2,056	-0.10%
2020/09/22	0	0.00	1	53.80	53.60	-1	2,063	-0.05%
2020/09/16	5	55.54	8	55.80	55.30	-3	2,061	-0.15%
2020/09/15	4	55.15	0	0.00	55.00	4	2,007	0.20%
2020/09/08	0	0.00	1	53.90	53.70	-1	2,034	-0.05%
2020/09/07	0	0.00	2	53.85	53.20	-2	2,046	-0.10%
2020/09/02	1	54.90	0	0.00	54.80	1	2,096	0.05%
2020/09/01	2	55.70	1	55.70	55.50	1	2,127	0.05%
2020/08/31	0	0.00	1	54.60	54.00	-1	2,184	-0.05%
2020/08/27	1	53.70	0	0.00	53.70	1	2,341	0.04%
2020/08/26	1	53.80	0	0.00	54.10	1	2,335	0.04%
2020/08/21	1	51.60	2	51.70	51.80	-1	2,312	-0.04%
2020/08/19	2	54.90	0	0.00	54.40	2	2,296	0.09%
2020/08/17	2	55.55	1	55.10	55.50	1	2,278	0.04%
2020/08/14	0	0.00	1	54.30	55.30	-1	2,269	-0.04%
2020/08/12	1	55.00	1	54.90	55.20	0	2,287	0.00%
2020/08/11	3	56.70	4	58.43	55.80	-1	2,272	-0.04%
2020/08/10	0	0.00	1	57.50	57.50	-1	2,196	-0.05%
2020/08/07	1	57.60	3	57.47	57.30	-2	2,208	-0.09%
2020/08/06	6	57.03	4	56.80	56.30	2	2,128	0.09%
2020/08/05	5	55.70	6	55.98	56.70	-1	2,022	-0.05%
2020/07/30	0	0.00	1	50.00	50.30	-1	1,916	-0.05%
2020/07/22	0	0.00	1	52.50	53.10	-1	2,402	-0.04%
2020/07/21	0	0.00	2	52.00	51.60	-2	2,443	-0.08%
2020/07/16	0	0.00	1	51.70	52.30	-1	2,682	-0.04%
2020/07/10	1	55.10	0	0.00	53.90	1	3,143	0.03%
2020/07/09	0	0.00	1	55.60	55.90	-1	3,138	-0.03%
2020/07/07	2	57.30	1	58.00	57.90	1	3,248	0.03%
2020/06/29	0	0.00	2	54.15	53.90	-2	3,572	-0.06%
2020/06/24	0	0.00	1	55.00	54.90	-1	3,583	-0.03%
2020/06/22	0	0.00	19	55.07	55.00	-19	3,655	-0.52%
2020/06/19	3	55.70	0	0.00	55.00	3	3,710	0.08%
2020/06/17	0	0.00	3	55.50	55.40	-3	3,750	-0.08%
2020/06/15	1	54.50	0	0.00	54.50	1	3,866	0.03%
2020/06/11	1	56.50	0	0.00	56.20	1	3,952	0.03%
2020/06/10	10	59.02	11	58.50	58.40	-1	3,988	-0.03%
2020/06/09	1	58.60	1	59.50	58.50	0	4,054	0.00%
2020/06/08	2	58.60	1	59.50	59.00	1	4,095	0.02%
2020/06/04	2	58.25	2	58.80	58.10	0	4,023	0.00%
2020/06/03	0	0.00	1	56.70	56.20	-1	3,911	-0.03%
2020/06/02	2	55.80	0	0.00	55.80	2	3,911	0.05%
2020/05/28	1	55.50	0	0.00	54.30	1	3,969	0.03%
2020/05/26	5	55.44	0	0.00	54.90	5	4,076	0.12%
2020/05/25	0	0.00	1	53.30	55.30	-1	4,121	-0.02%
2020/05/21	2	56.45	0	0.00	55.90	2	4,225	0.05%
2020/05/20	5	56.40	5	56.20	55.80	0	4,278	0.00%
2020/05/18	1	54.70	0	0.00	54.20	1	4,394	0.02%
2020/05/15	2	56.95	5	55.34	55.60	-3	4,578	-0.07%
2020/05/14	10	57.95	5	57.90	56.10	5	4,569	0.11%
2020/05/12	3	58.50	3	58.30	57.90	0	4,570	0.00%
2020/05/07	5	58.80	5	58.50	58.70	0	4,641	0.00%
2020/05/05	5	60.90	0	0.00	59.00	5	4,665	0.11%
2020/05/04	0	0.00	6	58.30	58.40	-6	4,627	-0.13%
2020/04/30	4	59.60	12	60.03	59.80	-8	4,720	-0.17%
2020/04/28	14	57.81	5	58.20	57.50	9	4,640	0.19%
2020/04/27	2	57.80	0	0.00	57.50	2	4,619	0.04%
2020/04/24	4	56.95	6	56.95	56.50	-2	4,558	-0.04%
2020/04/23	9	57.34	7	56.43	56.50	2	4,548	0.04%
2020/04/22	6	56.25	0	0.00	57.20	6	4,547	0.13%
2020/04/21	5	54.20	15	54.63	54.80	-10	4,497	-0.22%
2020/04/20	0	0.00	16	56.75	56.90	-16	4,586	-0.35%
2020/04/17	20	56.31	5	57.46	55.70	15	4,595	0.33%
2020/04/16	10	57.15	6	57.68	57.00	4	4,567	0.09%
2020/04/15	1	56.70	7	56.40	56.90	-6	4,479	-0.13%
2020/04/14	0	0.00	7	51.77	51.80	-7	4,516	-0.15%
2020/04/13	0	0.00	1	51.10	50.20	-1	4,737	-0.02%
2020/04/10	17	51.89	4	52.30	51.80	13	4,886	0.27%
2020/04/09	26	52.15	25	51.82	51.60	1	5,264	0.02%
2020/03/31	12	42.50	0	0.00	42.00	12	6,199	0.19%
2020/03/30	1	40.20	1	40.95	42.00	0	6,628	0.00%
2020/03/27	0	0.00	8	43.29	41.80	-8	6,880	-0.12%
2020/03/26	0	0.00	1	41.80	42.05	-1	6,853	-0.01%
2020/03/25	7	42.64	1	42.40	42.00	6	6,947	0.09%
2020/03/24	0	0.00	1	40.30	40.35	-1	6,946	-0.01%
2020/03/20	0	0.00	3	38.05	38.65	-3	6,902	-0.04%
2020/03/19	16	36.61	13	35.15	35.15	3	6,846	0.04%
2020/03/18	1	41.95	2	40.08	39.05	-1	6,788	-0.01%
2020/03/17	1	42.85	1	44.30	41.00	0	6,745	0.00%
2020/03/16	1	44.75	2	47.95	43.80	-1	6,691	-0.01%
2020/03/13	3	46.57	0	0.00	47.20	3	6,648	0.05%
2020/03/12	1	51.30	0	0.00	51.30	1	6,626	0.02%
2020/03/11	1	59.20	1	56.80	56.70	0	6,598	0.00%
2020/03/06	1	60.60	0	0.00	60.20	1	6,939	0.01%
2020/02/27	0	0.00	5	62.46	60.60	-5	6,896	-0.07%
2020/02/26	1	64.60	0	0.00	64.60	1	6,821	0.01%
2020/02/25	3	66.13	5	66.88	66.70	-2	6,763	-0.03%
2020/02/21	1	67.40	1	67.40	66.70	0	6,655	0.00%
2020/02/20	0	0.00	1	67.00	67.00	-1	6,595	-0.02%
2020/02/19	6	67.98	0	0.00	67.60	6	6,554	0.09%
2020/02/18	1	66.40	2	66.20	68.00	-1	6,440	-0.02%
2020/02/17	0	0.00	1	65.00	64.80	-1	6,253	-0.02%
2020/02/14	2	65.20	1	65.30	65.20	1	6,305	0.02%
2020/02/11	0	0.00	10	65.90	65.20	-10	6,244	-0.16%
2020/02/10	10	64.20	0	0.00	64.00	10	6,183	0.16%
2020/02/07	1	65.20	2	64.50	63.60	-1	6,187	-0.02%
2020/02/05	5	64.50	11	63.91	64.00	-6	6,112	-0.10%
2020/02/04	6	65.40	5	65.20	65.20	1	6,057	0.02%
2020/02/03	1	57.70	2	58.05	60.50	-1	5,954	-0.02%
2020/01/30	6	62.63	2	63.10	62.40	4	5,865	0.07%
2020/01/20	1	69.60	1	69.30	69.30	0	5,826	0.00%
2020/01/16	0	0.00	3	70.50	70.20	-3	5,867	-0.05%
2020/01/15	7	70.04	2	69.80	69.40	5	5,798	0.09%
2020/01/14	2	70.35	0	0.00	70.50	2	5,765	0.03%
2020/01/13	1	67.40	14	67.20	68.30	-13	5,727	-0.23%
2020/01/09	13	69.48	6	70.03	68.70	7	5,628	0.12%
2020/01/08	11	68.50	9	67.90	68.90	2	5,564	0.04%
2020/01/07	1	70.00	2	67.15	67.00	-1	5,492	-0.02%
2020/01/06	2	72.80	10	71.76	72.50	-8	5,285	-0.15%
2020/01/03	45	73.62	43	73.56	72.00	2	5,151	0.04%
2020/01/02	6	71.37	16	71.14	70.60	-10	4,706	-0.21%
2019/12/31	15	71.89	14	71.97	71.10	1	4,680	0.02%
2019/12/30	26	71.77	23	71.94	72.10	3	4,579	0.07%
2019/12/27	14	69.11	13	68.78	69.70	1	4,286	0.02%
2019/12/26	27	68.16	18	68.29	66.90	9	4,099	0.22%
2019/12/25	29	65.36	45	65.43	67.60	-16	4,031	-0.40%
2019/12/24	16	62.86	16	62.98	62.60	0	3,940	0.00%
2019/12/23	3	60.53	0	0.00	60.50	3	3,961	0.08%
2019/12/20	4	61.13	5	61.50	60.70	-1	3,944	-0.03%
2019/12/19	19	60.46	6	60.30	60.40	13	3,818	0.34%
2019/12/18	1	59.10	1	59.60	59.50	0	3,761	0.00%
2019/12/17	0	0.00	1	59.80	59.10	-1	3,754	-0.03%
2019/12/11	1	59.40	0	0.00	59.40	1	3,745	0.03%
2019/12/09	6	61.12	5	60.64	60.40	1	3,723	0.03%
2019/12/04	1	60.40	9	60.73	60.00	-8	3,623	-0.22%
2019/12/03	8	58.33	5	60.52	60.50	3	3,554	0.08%
2019/11/28	1	58.20	0	0.00	57.20	1	3,378	0.03%
2019/11/27	1	57.30	1	58.30	58.10	0	3,546	0.00%
2019/11/26	0	0.00	2	57.65	57.20	-2	3,513	-0.06%
2019/11/25	2	55.30	3	55.40	55.60	-1	3,502	-0.03%
2019/11/22	3	55.07	3	55.00	55.00	0	3,514	0.00%
2019/11/21	1	54.20	1	54.60	54.70	0	3,549	0.00%
2019/11/20	1	56.60	1	55.90	55.40	0	3,538	0.00%
2019/11/19	1	56.60	1	57.10	56.60	0	3,542	0.00%
2019/11/15	2	56.85	0	0.00	56.80	2	3,554	0.06%
2019/11/13	1	57.40	0	0.00	57.20	1	3,560	0.03%
2019/11/12	1	55.30	1	55.70	55.90	0	3,506	0.00%
2019/11/06	5	58.50	0	0.00	58.80	5	3,506	0.14%
2019/11/01	1	59.20	0	0.00	58.70	1	3,585	0.03%
2019/10/31	1	61.00	2	61.40	59.90	-1	3,564	-0.03%
2019/10/30	1	60.20	2	60.35	60.20	-1	3,557	-0.03%
2019/10/29	0	0.00	1	61.30	59.80	-1	3,573	-0.03%
2019/10/24	13	62.03	14	61.74	62.00	-1	3,672	-0.03%
2019/10/23	1	61.00	2	60.75	60.80	-1	3,605	-0.03%
2019/10/22	2	61.25	2	60.90	60.70	0	3,608	0.00%
2019/10/21	0	0.00	8	61.63	61.50	-8	3,595	-0.22%
2019/10/18	0	0.00	1	59.60	59.70	-1	3,504	-0.03%
2019/10/17	1	59.70	2	59.55	59.90	-1	3,499	-0.03%
2019/10/16	10	59.68	5	59.50	59.40	5	3,496	0.14%
2019/10/15	0	0.00	2	62.50	61.20	-2	3,445	-0.06%
2019/10/14	7	61.34	5	60.80	60.90	2	3,342	0.06%
2019/10/08	2	61.00	0	0.00	59.80	2	3,280	0.06%
2019/10/04	2	60.00	5	60.04	60.40	-3	3,199	-0.09%
2019/10/03	2	59.40	0	0.00	60.30	2	3,164	0.06%
2019/10/02	10	61.35	21	60.82	60.80	-11	3,158	-0.35%
2019/10/01	61	61.55	48	61.85	61.70	13	3,055	0.43%
2019/09/27	64	58.36	56	58.13	59.70	8	2,837	0.28%
2019/09/26	76	57.45	78	57.56	56.80	-2	2,554	-0.08%
2019/09/18	1	54.90	0	0.00	54.60	1	2,424	0.04%
2019/09/17	0	0.00	1	55.80	54.80	-1	2,495	-0.04%
2019/09/12	0	0.00	1	54.80	54.40	-1	2,709	-0.04%
2019/09/10	1	53.60	0	0.00	53.50	1	2,749	0.04%
2019/09/09	0	0.00	2	54.80	53.60	-2	2,785	-0.07%
2019/09/06	1	55.90	1	54.70	54.40	0	2,813	0.00%
2019/09/05	15	55.98	11	56.02	55.40	4	2,799	0.14%
2019/09/04	0	0.00	7	55.21	55.00	-7	2,758	-0.25%
2019/09/02	4	55.93	5	55.80	55.70	-1	2,768	-0.04%
2019/08/30	24	54.35	24	55.26	55.50	0	2,728	0.00%
2019/08/29	0	0.00	4	50.70	50.80	-4	2,588	-0.15%
2019/08/26	10	50.75	1	50.80	50.40	9	2,699	0.33%
2019/08/22	2	53.50	0	0.00	53.40	2	2,760	0.07%
2019/08/20	0	0.00	6	55.00	54.10	-6	2,937	-0.20%
2019/08/19	2	54.35	5	54.70	54.90	-3	2,962	-0.10%
2019/08/16	0	0.00	2	53.30	53.30	-2	3,011	-0.07%
2019/08/14	20	54.30	0	0.00	53.90	20	3,327	0.60%
2019/08/13	0	0.00	1	54.50	54.10	-1	3,330	-0.03%
2019/08/12	0	0.00	1	54.90	55.30	-1	3,338	-0.03%
2019/08/08	0	0.00	1	54.80	54.80	-1	3,355	-0.03%
2019/08/07	2	56.35	4	55.08	54.10	-2	3,384	-0.06%
2019/08/06	0	0.00	2	56.75	56.70	-2	3,379	-0.06%
2019/08/05	0	0.00	3	59.67	58.70	-3	3,380	-0.09%
2019/08/01	0	0.00	4	62.15	63.00	-4	3,399	-0.12%
2019/07/31	1	62.60	0	0.00	62.80	1	3,433	0.03%
2019/07/30	7	64.19	4	63.13	63.30	3	3,413	0.09%
2019/07/26	3	62.20	1	62.00	62.00	2	3,304	0.06%
2019/07/25	2	62.00	0	0.00	62.00	2	3,310	0.06%
2019/07/24	0	0.00	1	62.60	61.70	-1	3,357	-0.03%
2019/07/23	1	61.40	1	61.50	61.10	0	3,424	0.00%
2019/07/22	2	60.40	0	0.00	60.20	2	3,426	0.06%
2019/07/19	0	0.00	5	61.60	61.20	-5	3,447	-0.15%
2019/07/17	1	63.10	1	62.50	62.40	0	3,486	0.00%
2019/07/16	0	0.00	1	63.20	63.10	-1	3,515	-0.03%
2019/07/15	0	0.00	1	62.30	62.70	-1	3,559	-0.03%
2019/07/10	1	63.40	2	63.75	63.70	-1	3,869	-0.03%
2019/07/09	2	67.20	0	0.00	67.10	2	3,870	0.05%
2019/07/08	3	68.70	0	0.00	68.30	3	3,891	0.08%
2019/07/04	3	69.10	12	69.86	70.10	-9	4,133	-0.22%
2019/07/03	1	68.90	1	68.30	68.10	0	4,279	0.00%
2019/07/02	0	0.00	2	68.30	67.70	-2	4,259	-0.05%
2019/07/01	7	67.33	0	0.00	67.80	7	4,317	0.16%
2019/06/28	10	67.10	10	66.40	66.50	0	4,294	0.00%
2019/06/27	10	67.30	10	66.60	66.60	0	4,358	0.00%
2019/06/26	10	66.30	10	66.60	66.60	0	4,468	0.00%
2019/06/24	4	67.35	5	67.38	67.60	-1	4,471	-0.02%
2019/06/21	0	0.00	1	65.80	66.00	-1	4,425	-0.02%
2019/06/20	5	66.62	4	66.55	66.50	1	4,435	0.02%
2019/06/19	1	64.50	1	64.70	64.50	0	4,492	0.00%
2019/06/18	2	64.85	3	64.07	63.60	-1	4,496	-0.02%
2019/06/17	4	64.25	1	63.80	64.90	3	4,512	0.07%
2019/06/14	2	63.30	1	63.80	63.50	1	4,501	0.02%
2019/06/13	1	62.80	0	0.00	62.40	1	4,489	0.02%
2019/06/10	1	63.10	1	62.40	62.90	0	4,604	0.00%
2019/06/06	29	61.62	5	62.40	61.80	24	4,652	0.52%
2019/06/04	2	65.80	3	65.63	65.10	-1	4,667	-0.02%
2019/06/03	1	63.20	1	64.30	64.40	0	4,618	0.00%
2019/05/31	1	64.50	4	64.05	63.80	-3	4,631	-0.06%
2019/05/30	1	64.00	2	63.65	63.90	-1	4,632	-0.02%
2019/05/29	1	63.40	4	63.43	63.50	-3	4,663	-0.06%
2019/05/28	11	62.92	5	62.38	62.70	6	4,810	0.12%
2019/05/27	1	66.70	5	65.74	65.20	-4	4,898	-0.08%
2019/05/24	1	64.90	4	64.65	64.40	-3	4,895	-0.06%
2019/05/23	35	64.28	27	65.12	64.10	8	5,218	0.15%
2019/05/22	2	67.50	3	66.30	65.90	-1	5,268	-0.02%
2019/05/21	11	63.53	36	63.59	66.00	-25	5,385	-0.46%
2019/05/17	1	62.60	1	61.50	61.60	0	5,665	0.00%
2019/05/16	1	62.70	6	62.10	61.40	-5	5,849	-0.09%
2019/05/15	10	61.29	9	62.94	63.50	1	6,244	0.02%
2019/05/14	5	59.76	1	58.20	60.40	4	6,722	0.06%
2019/05/13	2	61.35	2	60.55	60.10	0	6,998	0.00%
2019/05/10	12	62.32	1	62.70	62.70	11	6,989	0.16%
2019/05/09	2	65.70	6	63.88	63.60	-4	6,969	-0.06%
2019/05/06	1	69.70	1	68.20	68.20	0	7,101	0.00%
2019/05/03	2	70.40	1	71.00	71.00	1	7,100	0.01%
2019/05/02	2	69.80	0	0.00	70.00	2	7,104	0.03%
2019/04/30	5	69.02	4	69.10	69.70	1	7,143	0.01%
2019/04/29	10	71.67	12	69.62	69.00	-2	7,263	-0.03%
2019/04/25	6	71.92	3	72.37	72.90	3	7,294	0.04%
2019/04/23	14	73.93	22	73.80	73.60	-8	7,418	-0.11%
2019/04/22	9	75.70	9	75.70	75.70	0	7,419	0.00%
2019/04/19	9	75.81	8	75.90	76.00	1	7,626	0.01%
2019/04/18	20	77.76	11	76.73	75.60	9	7,724	0.12%
2019/04/17	17	77.21	19	77.73	76.80	-2	7,822	-0.03%
2019/04/16	13	76.08	10	75.30	75.70	3	7,674	0.04%
2019/04/15	4	75.50	1	76.40	75.60	3	7,676	0.04%
2019/04/12	1	77.00	0	0.00	75.00	1	7,733	0.01%
2019/04/11	12	77.13	9	77.28	76.60	3	7,723	0.04%
2019/04/10	4	77.75	6	78.02	76.80	-2	7,584	-0.03%
2019/04/09	33	78.26	48	77.37	76.60	-15	7,474	-0.20%
2019/04/08	1	75.10	1	75.50	73.60	0	7,278	0.00%
2019/04/03	69	74.28	9	74.26	74.40	60	7,305	0.82%
2019/04/02	6	73.38	0	0.00	72.60	6	7,269	0.08%
2019/04/01	17	74.25	16	73.94	73.20	1	7,294	0.01%
2019/03/29	3	74.87	2	75.40	74.00	1	7,264	0.01%
2019/03/28	0	0.00	59	73.18	73.10	-59	7,276	-0.81%
2019/03/27	1	72.80	1	73.30	73.40	0	7,382	0.00%
2019/03/26	0	0.00	1	72.30	72.30	-1	7,429	-0.01%
2019/03/25	62	72.04	0	0.00	72.00	62	7,489	0.83%
2019/03/22	3	74.97	20	75.89	74.70	-17	7,512	-0.23%
2019/03/20	0	0.00	1	72.50	72.30	-1	7,516	-0.01%
2019/03/19	2	71.50	0	0.00	71.30	2	7,632	0.03%
2019/03/15	1	71.90	1	73.00	71.60	0	7,938	0.00%
2019/03/14	10	71.60	0	0.00	71.00	10	8,057	0.12%
2019/03/13	1	71.50	0	0.00	71.90	1	8,353	0.01%
2019/03/11	1	70.10	1	70.80	71.50	0	8,893	0.00%
2019/03/08	1	69.40	0	0.00	69.60	1	8,968	0.01%
2019/03/07	1	72.10	1	72.80	70.50	0	9,192	0.00%
2019/03/06	1	73.40	0	0.00	72.40	1	9,738	0.01%
2019/03/05	1	73.00	1	72.40	72.20	0	10,232	0.00%
2019/03/04	0	0.00	1	73.60	73.60	-1	10,311	-0.01%
2019/02/27	6	72.53	1	73.00	71.80	5	10,333	0.05%
2019/02/26	5	77.74	0	0.00	76.30	5	10,247	0.05%
2019/02/25	2	77.15	4	76.83	76.50	-2	10,412	-0.02%
2019/02/22	6	79.62	9	79.37	77.10	-3	10,600	-0.03%
2019/02/21	0	0.00	2	77.20	78.10	-2	10,469	-0.02%
2019/02/20	13	77.69	4	78.23	76.70	9	10,503	0.09%
2019/02/19	6	76.98	189	76.35	76.10	-183	10,694	-1.71%	大賣/鉅額交易
2019/02/18	13	76.62	12	76.93	76.60	1	10,690	0.01%
2019/02/15	34	74.36	2	74.70	73.60	32	10,588	0.30%
2019/02/14	9	77.20	21	76.65	76.40	-12	10,592	-0.11%
2019/02/13	10	74.45	152	74.63	75.90	-142	10,412	-1.36%	大賣/鉅額交易
2019/02/12	5	66.00	4	66.10	69.00	1	10,240	0.01%
2019/02/11	1	62.40	4	62.73	62.80	-3	10,454	-0.03%
2019/01/30	2	62.25	1	61.90	61.90	1	10,752	0.01%
2019/01/29	1	61.70	0	0.00	62.10	1	11,015	0.01%
2019/01/28	1	64.30	0	0.00	62.80	1	11,318	0.01%
2019/01/25	10	63.33	11	63.44	63.30	-1	11,926	-0.01%
2019/01/24	0	0.00	5	63.00	62.00	-5	12,113	-0.04%
2019/01/21	3	64.13	0	0.00	63.70	3	12,520	0.02%
2019/01/17	300	61.80	0	0.00	61.20	300	12,676	2.37%	大買/鉅額交易
2019/01/16	10	62.20	16	61.73	61.80	-6	12,751	-0.05%
2019/01/15	0	0.00	10	62.00	61.90	-10	12,833	-0.08%
2019/01/11	23	61.07	14	62.91	61.00	9	13,041	0.07%
2019/01/10	11	61.68	3	60.23	60.60	8	12,973	0.06%
2019/01/09	4	60.65	4	61.60	61.90	0	13,042	0.00%
2019/01/08	1	56.60	11	57.12	57.30	-10	13,120	-0.08%
2019/01/07	11	56.79	11	56.63	56.60	0	13,515	0.00%
2019/01/04	19	55.12	2	54.90	54.90	17	13,604	0.12%
2019/01/03	25	57.10	0	0.00	57.10	25	13,685	0.18%
2018/12/27	2	61.10	2	61.30	60.50	0	14,413	0.00%
2018/12/26	3	61.33	4	60.80	59.00	-1	14,462	-0.01%
2018/12/25	2	60.20	1	59.60	60.10	1	14,485	0.01%
2018/12/24	1	62.20	0	0.00	62.10	1	14,527	0.01%
2018/12/21	2	61.40	28	59.85	63.00	-26	14,582	-0.18%
2018/12/20	7	61.14	6	59.93	60.00	1	14,517	0.01%
2018/12/19	1	64.80	1	65.40	63.60	0	14,507	0.00%
2018/12/14	1	65.20	1	65.90	65.50	0	14,576	0.00%
2018/12/13	3	67.80	3	68.07	67.10	0	14,561	0.00%
2018/12/12	5	68.40	2	69.10	68.80	3	14,521	0.02%
2018/12/11	2	68.45	0	0.00	66.70	2	14,434	0.01%
2018/12/10	0	0.00	3	67.73	67.20	-3	14,491	-0.02%
2018/12/07	0	0.00	1	70.30	69.70	-1	14,415	-0.01%
2018/12/06	24	68.70	18	68.23	67.30	6	14,448	0.04%
2018/12/05	0	0.00	10	73.40	73.00	-10	14,263	-0.07%
2018/12/04	35	77.60	8	78.04	75.50	27	14,275	0.19%
2018/12/03	14	73.26	2	75.95	76.40	12	14,102	0.09%
2018/11/30	14	69.74	27	69.70	69.50	-13	14,155	-0.09%
2018/11/29	6	68.32	18	68.27	68.10	-12	14,093	-0.09%
2018/11/28	26	63.30	30	63.83	65.30	-4	13,716	-0.03%
2018/11/23	1	58.00	3	57.83	57.80	-2	13,458	-0.01%
2018/11/22	21	58.28	32	59.93	57.00	-11	13,528	-0.08%
2018/11/21	18	58.93	7	59.23	59.40	11	13,579	0.08%
2018/11/20	34	57.60	38	57.69	57.30	-4	13,537	-0.03%
2018/11/19	16	57.05	19	57.31	57.10	-3	13,560	-0.02%
2018/11/16	47	57.28	50	57.16	56.40	-3	13,824	-0.02%
2018/11/15	1	54.90	0	0.00	55.00	1	13,509	0.01%
2018/11/14	5	55.60	4	55.23	54.00	1	13,510	0.01%
2018/11/13	7	53.14	7	54.21	55.10	0	13,492	0.00%
2018/11/12	5	55.60	5	54.80	55.60	0	13,591	0.00%
2018/11/09	30	57.45	17	57.49	57.70	13	13,746	0.09%
2018/11/08	20	57.35	14	60.31	56.20	6	13,654	0.04%
2018/11/07	12	54.48	16	55.54	58.80	-4	13,455	-0.03%
2018/11/06	27	53.85	4	56.88	53.50	23	13,424	0.17%
2018/11/05	22	57.66	12	56.95	58.00	10	13,464	0.07%
2018/11/02	48	57.28	44	58.39	56.40	4	13,495	0.03%
2018/11/01	5	50.80	24	54.26	54.60	-19	13,223	-0.14%
2018/10/31	0	0.00	86	49.12	49.65	-86	13,172	-0.65%
2018/10/30	93	45.63	34	45.43	45.15	59	13,202	0.45%
2018/10/29	12	48.38	16	48.41	48.30	-4	13,405	-0.03%
2018/10/26	2	49.85	81	48.62	49.05	-79	13,523	-0.58%
2018/10/25	96	47.79	91	48.64	47.80	5	13,503	0.04%
2018/10/24	61	53.33	2	53.40	53.00	59	13,826	0.43%
2018/10/23	3	56.83	5	55.20	54.70	-2	13,862	-0.01%
2018/10/22	12	56.82	12	57.89	58.40	0	13,929	0.00%
2018/10/19	71	55.34	59	55.97	57.90	12	14,209	0.08%
2018/10/18	0	0.00	39	57.81	58.00	-39	14,162	-0.28%
2018/10/17	19	58.00	7	59.37	56.90	12	14,390	0.08%
2018/10/16	12	58.44	7	57.90	57.80	5	14,596	0.03%
2018/10/15	25	56.86	97	57.25	57.80	-72	14,590	-0.49%
2018/10/12	4	52.30	7	53.59	54.90	-3	14,413	-0.02%
2018/10/11	6	49.98	4	50.78	49.95	2	14,518	0.01%
2018/10/09	21	54.80	21	55.88	55.50	0	14,567	0.00%
2018/10/08	65	55.88	32	56.49	56.10	33	14,440	0.23%
2018/10/05	8	64.81	5	66.26	61.90	3	14,459	0.02%
2018/10/04	16	70.37	27	69.48	68.70	-11	14,508	-0.08%
2018/10/03	2	75.40	3	75.67	70.00	-1	14,560	-0.01%
2018/10/02	7	76.60	8	78.04	75.80	-1	14,654	-0.01%
2018/10/01	2	76.50	1	76.50	76.30	1	14,752	0.01%
2018/09/28	14	78.02	2	78.15	76.50	12	15,013	0.08%
2018/09/27	2	79.60	0	0.00	77.70	2	15,134	0.01%
2018/09/26	12	80.23	11	81.03	80.30	1	15,307	0.01%
2018/09/25	5	79.20	5	80.48	79.60	0	15,622	0.00%
2018/09/21	3	78.63	7	79.23	79.90	-4	15,790	-0.03%
2018/09/20	1	78.50	1	79.30	77.40	0	15,855	0.00%
2018/09/19	1	81.40	2	80.20	78.00	-1	15,957	-0.01%
2018/09/18	6	80.80	2	81.30	80.30	4	15,856	0.03%
2018/09/17	4	83.93	5	83.84	83.60	-1	15,751	-0.01%
2018/09/14	4	83.08	2	83.55	84.40	2	15,694	0.01%
2018/09/13	2	83.40	5	82.70	80.50	-3	15,481	-0.02%
2018/09/12	54	82.41	9	82.42	81.80	45	15,370	0.29%
2018/09/11	93	88.01	95	88.71	86.60	-2	15,159	-0.01%
2018/09/10	2	89.45	8	88.89	88.40	-6	15,010	-0.04%
2018/09/07	8	88.61	33	86.17	88.60	-25	14,819	-0.17%
2018/09/06	35	92.54	15	94.09	91.00	20	14,583	0.14%
2018/09/05	16	95.11	16	95.79	93.50	0	14,461	0.00%
2018/09/04	1	90.80	2	92.65	93.50	-1	14,730	-0.01%
2018/09/03	10	91.90	6	90.17	90.80	4	14,981	0.03%
2018/08/31	4	97.18	1	97.90	97.50	3	15,276	0.02%
2018/08/30	5	98.82	5	98.70	98.80	0	15,272	0.00%
2018/08/29	7	97.30	9	97.83	97.20	-2	15,241	-0.01%
2018/08/28	86	96.92	82	97.48	96.00	4	15,145	0.03%
2018/08/27	11	93.18	50	94.60	95.80	-39	14,889	-0.26%
2018/08/24	6	86.90	17	87.37	87.10	-11	14,728	-0.07%
2018/08/23	30	87.63	23	85.83	85.00	7	14,686	0.05%
2018/08/22	7	93.03	0	0.00	91.80	7	14,458	0.05%
2018/08/21	4	95.38	3	95.07	94.50	1	14,496	0.01%
2018/08/20	4	93.80	5	94.04	96.00	-1	14,706	-0.01%
2018/08/17	22	98.72	19	96.63	93.20	3	14,600	0.02%
2018/08/16	14	96.46	15	97.59	96.50	-1	14,343	-0.01%
2018/08/15	4	95.20	3	95.73	93.70	1	14,006	0.01%
2018/08/14	13	92.76	25	93.88	99.10	-12	13,826	-0.09%
2018/08/13	23	91.67	21	92.40	91.40	2	13,564	0.01%
2018/08/10	10	106.40	4	108.88	101.50	6	13,345	0.04%
2018/08/09	8	111.31	8	112.06	111.00	0	13,078	0.00%
2018/08/08	17	113.91	9	116.28	111.00	8	12,792	0.06%
2018/08/07	9	110.50	11	109.18	116.50	-2	12,515	-0.02%
2018/08/06	6	107.33	3	109.17	106.00	3	12,378	0.02%
2018/08/03	14	106.07	12	106.21	108.50	2	12,942	0.02%
2018/08/02	26	104.65	24	105.35	104.50	2	13,054	0.02%
2018/08/01	10	114.35	6	113.67	112.00	4	13,076	0.03%
2018/07/31	35	110.30	26	113.06	113.50	9	13,251	0.07%
2018/07/30	63	114.46	30	114.00	112.50	33	13,021	0.25%
2018/07/27	41	126.05	34	126.78	125.00	7	13,037	0.05%
2018/07/26	1	123.00	2	121.00	125.00	-1	12,983	-0.01%
2018/07/25	13	115.27	15	114.07	116.00	-2	12,712	-0.02%
2018/07/24	31	113.44	31	113.85	114.50	0	12,613	0.00%
2018/07/23	72	107.71	97	108.56	112.00	-25	12,326	-0.20%
2018/07/20	30	104.95	14	104.04	102.00	16	11,957	0.13%
2018/07/19	6	114.17	9	112.78	113.00	-3	11,726	-0.03%
2018/07/18	8	116.31	20	121.90	114.50	-12	11,576	-0.10%
2018/07/17	6	126.42	13	124.42	126.00	-7	11,432	-0.06%
2018/07/16	7	131.14	3	131.67	129.00	4	11,294	0.04%
2018/07/13	10	143.60	4	140.38	137.00	6	11,314	0.05%
2018/07/12	31	132.90	44	135.30	141.50	-13	11,102	-0.12%
2018/07/11	3	132.00	3	131.50	129.00	0	11,253	0.00%
2018/07/10	2	134.25	4	132.00	137.00	-2	11,309	-0.02%
2018/07/09	1	130.00	2.2	130.18	127.00	-1.2	11,156	-0.01%
2018/07/06	5	129.40	3	129.17	124.00	2	11,024	0.02%
2018/07/05	5	133.00	3	128.50	127.00	2	10,757	0.02%
2018/07/04	2	131.25	2	132.50	135.50	0	10,634	0.00%
2018/07/03	36	138.76	12	134.38	135.00	24	10,392	0.23%
2018/07/02	1	124.00	13	129.65	130.00	-12	9,974	-0.12%
2018/06/29	21	118.00	20	119.00	118.50	1	9,761	0.01%
2018/06/28	10.2	117.31	15	117.90	113.50	-4.8	9,638	-0.05%
2018/06/27	0	0.00	3	113.00	113.50	-3	9,556	-0.03%
2018/06/26	0	0.00	3	105.50	108.50	-3	9,576	-0.03%
2018/06/20	4	97.70	0	0.00	98.00	4	10,072	0.04%
2018/06/15	1	112.00	0	0.00	111.00	1	10,374	0.01%
2018/06/14	1	106.00	2	106.00	111.50	-1	10,494	-0.01%
2018/06/13	15	112.00	1	106.00	106.00	14	10,469	0.13%
2018/06/12	31	119.66	15	119.77	117.50	16	10,462	0.15%
2018/06/11	13	114.92	18	119.14	121.50	-5	10,078	-0.05%
2018/06/08	11	107.68	11	108.86	110.50	0	9,620	0.00%
2018/06/07	1	98.50	1	100.50	100.50	0	9,151	0.00%
2018/06/06	6	87.32	5	91.22	91.40	1	9,048	0.01%
2018/06/05	2	84.00	1	82.00	83.10	1	8,885	0.01%
2018/06/04	0	0.00	1	83.30	83.80	-1	8,791	-0.01%
2018/06/01	1	82.00	51	81.21	81.60	-50	8,678	-0.58%
2018/05/31	51	85.46	2	80.80	80.50	49	8,610	0.57%
2018/05/30	2	82.80	2	83.25	82.90	0	8,463	0.00%
2018/05/29	0	0.00	1	89.00	87.50	-1	8,294	-0.01%
2018/05/28	6	86.28	2.4	88.92	88.30	3.6	8,104	0.04%
2018/05/25	0.3	83.00	5	83.28	83.20	-4.7	7,759	-0.06%
2018/05/23	2	77.00	11	80.00	76.00	-9	7,684	-0.12%
2018/05/22	4	82.08	0	0.00	81.00	4	7,632	0.05%
2018/05/21	0	0.00	7	77.54	79.20	-7	7,568	-0.09%
2018/05/18	2	71.60	3	71.00	72.00	-1	7,525	-0.01%
2018/05/17	2	73.55	3	71.60	71.60	-1	7,472	-0.01%
2018/05/16	5	80.56	2	79.00	79.50	3	7,454	0.04%
2018/05/15	9	81.73	0	0.00	83.00	9	7,414	0.12%
2018/05/14	1	83.50	1	83.50	82.50	0	7,340	0.00%
2018/05/11	2	85.20	7	85.11	78.10	-5	7,240	-0.07%
2018/05/10	6	80.23	4	78.88	81.90	2	6,556	0.03%
2018/05/09	4	72.60	2.1	73.00	74.50	1.9	6,089	0.03%
2018/05/08	3	66.73	0	0.00	67.80	3	5,792	0.05%
2018/05/07	4	61.80	11	64.00	64.90	-7	5,424	-0.13%
2018/05/04	23	60.51	25	59.32	59.00	-2	5,194	-0.04%
2018/05/03	13	56.65	4	57.20	58.30	9	5,012	0.18%
2018/05/02	2	57.30	0	0.00	58.10	2	4,902	0.04%
2018/04/30	17	53.49	17	52.98	53.10	0	4,896	0.00%
2018/04/26	0	0.00	1	51.10	51.00	-1	4,957	-0.02%
2018/04/25	12	52.37	12	52.20	52.40	0	4,934	0.00%
2018/04/24	2	52.35	2	53.40	53.80	0	4,885	0.00%
2018/04/20	0	0.00	10	57.60	57.10	-10	4,745	-0.21%
2018/04/19	29	60.08	20	61.18	58.60	9	4,687	0.19%
2018/04/18	10	56.80	32	57.31	57.80	-22	4,472	-0.49%
2018/04/17	69	59.18	50	57.22	56.70	19	4,396	0.43%
2018/04/16	42	55.53	41	56.80	58.00	1	4,006	0.02%
2018/04/13	42	53.76	33	53.40	52.80	9	3,838	0.23%
2018/04/12	0	0.00	2	54.20	52.80	-2	3,967	-0.05%
2018/04/11	2	53.70	1	53.30	52.50	1	4,005	0.02%
2018/04/10	0	0.00	3	54.30	53.40	-3	4,108	-0.07%
2018/04/03	1	50.80	0	0.00	52.00	1	4,158	0.02%
2018/03/31	1	50.90	0	0.00	51.00	1	4,171	0.02%
2018/03/30	2	51.70	0	0.00	51.60	2	4,201	0.05%
2018/03/29	0	0.00	3	53.00	52.80	-3	4,121	-0.07%
2018/03/28	0	0.00	6	53.63	52.80	-6	4,244	-0.14%
2018/03/27	9	53.80	2	52.65	54.70	7	4,394	0.16%
2018/03/26	1	49.80	1	50.90	50.00	0	4,284	0.00%
2018/03/23	15	50.43	16	50.84	50.40	-1	4,280	-0.02%
2018/03/22	1	52.90	2	52.30	51.00	-1	4,205	-0.02%
2018/03/21	4	47.48	4	48.03	48.10	0	4,166	0.00%
2018/03/20	1	45.10	0	0.00	45.05	1	4,033	0.02%
2018/03/16	0	0.00	5	44.30	44.30	-5	3,940	-0.13%
2018/03/15	8	44.50	0	0.00	45.50	8	3,915	0.20%
2018/03/08	0	0.00	2	42.95	43.20	-2	3,919	-0.05%
2018/03/06	1	42.95	3	43.10	42.75	-2	3,992	-0.05%
2018/03/05	0	0.00	2	44.30	43.65	-2	4,016	-0.05%
2018/03/02	0	0.00	1	43.65	43.65	-1	4,049	-0.02%
2018/03/01	0	0.00	3	43.27	43.30	-3	4,194	-0.07%
2018/02/22	0	0.00	1	44.25	43.85	-1	4,563	-0.02%
2018/02/09	0	0.00	30	40.51	40.50	-30	4,606	-0.65%
2018/02/08	1	39.10	0	0.00	41.60	1	4,675	0.02%
2018/02/06	1	41.60	0	0.00	40.30	1	4,610	0.02%
2018/02/05	0	0.00	1	44.10	44.70	-1	4,547	-0.02%
2018/02/02	3	45.43	0	0.00	45.10	3	4,535	0.07%
2018/02/01	0	0.00	2	44.70	44.30	-2	4,498	-0.04%
2018/01/31	1	43.60	1	43.80	44.00	0	4,489	0.00%
2018/01/30	1	43.70	0	0.00	43.90	1	4,491	0.02%
2018/01/29	1	44.15	0	0.00	44.95	1	4,479	0.02%
2018/01/24	30	45.49	0	0.00	45.75	30	4,462	0.67%
2018/01/23	3	45.25	3	45.30	44.95	0	4,327	0.00%
2018/01/22	0	0.00	87	43.50	45.95	-87	4,281	-2.03%
2018/01/19	1	41.75	5	41.85	43.80	-4	4,164	-0.10%
2018/01/12	1	42.45	0	0.00	42.40	1	4,154	0.02%
2018/01/11	42	43.33	0	0.00	42.50	42	4,154	1.01%
2018/01/10	47	42.66	0	0.00	42.95	47	4,151	1.13%
2018/01/09	0	0.00	25	43.58	43.80	-25	4,210	-0.59%
2018/01/08	30	45.23	142	44.05	44.70	-112	4,152	-2.70%	大賣/鉅額交易
2018/01/05	5	41.35	0	0.00	43.40	5	4,013	0.12%
2018/01/04	101	41.94	7	41.56	41.55	94	3,936	2.39%	大買/
2018/01/03	38	39.95	4	39.90	40.85	34	3,841	0.88%
2018/01/02	2	38.50	0	0.00	38.65	2	3,734	0.05%