信昌電 (6173)-凱基-信義券商分點個股進出

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
43.50
漲跌
▲0.20
漲幅
+0.46%
成交量
175張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/17	0	0.00	0	43.88	43.70	0	645	0.00%
2024/04/10	0	0.00	1	47.15	46.60	-1	650	-0.15%
2024/04/08	0	47.50	0	0.00	47.20	0	648	0.00%
2024/04/02	0	0.00	10	47.28	47.30	-10	628	-1.59%
2024/04/01	10	47.75	0	0.00	47.75	10	612	1.63%
2024/03/28	0	0.00	2	45.70	45.30	-2	549	-0.36%
2024/03/26	2	45.15	2	45.65	44.85	0	548	0.00%
2024/03/22	1	44.80	0	0.00	44.90	1	572	0.17%
2024/03/21	1	45.10	0	0.00	45.10	1	581	0.17%
2023/12/05	0	0.00	0.1	52.40	52.10	-0.1	1,405	-0.01%
2023/12/04	0	0.00	0.2	53.95	53.00	-0.2	1,415	-0.01%
2023/12/01	0.2	54.10	0	0.00	54.60	0.2	1,404	0.01%
2023/11/30	0	0.00	0	54.70	54.50	0	1,446	0.00%
2023/11/29	0.1	56.00	1	54.30	54.80	-0.9	1,577	-0.06%
2023/11/24	2	49.50	2	48.90	48.55	0	1,305	0.00%
2023/11/09	0	0.00	0.2	47.40	47.30	-0.2	1,330	-0.02%
2023/11/08	0.2	48.70	0	0.00	48.30	0.2	1,325	0.02%
2023/11/02	0	0.00	4	47.58	46.85	-4	1,214	-0.33%
2023/11/01	4	46.75	0	0.00	45.75	4	1,159	0.35%
2023/10/04	0	0.00	5	44.50	45.00	-5	1,142	-0.44%
2023/09/22	1	46.25	1	46.20	46.45	0	1,185	0.00%
2023/09/20	0	0.00	1	46.65	46.65	-1	1,178	-0.08%
2023/09/19	0	0.00	0.3	49.40	48.50	-0.3	1,160	-0.03%
2023/09/18	0.3	49.40	0	0.00	50.10	0.3	1,146	0.03%
2023/09/11	2	48.60	0	0.00	48.10	2	1,207	0.17%
2023/09/07	7	50.83	2	51.00	50.20	5	1,190	0.42%
2023/09/06	0	0.00	2	51.00	51.10	-2	1,165	-0.17%
2023/09/05	0	0.00	3	51.70	52.10	-3	1,139	-0.26%
2023/09/04	3	53.67	3	52.10	51.80	0	1,068	0.00%
2023/08/31	1	47.20	0	0.00	47.25	1	722	0.14%
2023/08/28	0	0.00	1	46.75	45.55	-1	721	-0.14%
2023/07/17	0	0.00	16	44.32	44.50	-16	799	-2.00%
2023/07/12	0	0.00	1	44.10	43.60	-1	782	-0.13%
2023/06/16	1	45.30	1	44.40	43.95	0	773	0.00%
2023/05/08	1	43.85	0	0.00	43.50	1	725	0.14%
2023/04/26	0	0.00	0	37.75	38.20	0	641	0.00%
2023/04/19	0	41.40	0	0.00	40.40	0	630	0.00%
2023/02/16	1	40.75	1	41.20	41.05	0	379	0.00%
2022/11/15	0	0.00	3	34.50	34.80	-3	271	-1.10%
2022/09/02	3	41.30	0	0.00	41.00	3	311	0.96%
2022/08/22	0	0.00	9	40.56	40.35	-9	310	-2.90%
2022/08/18	0	0.00	5	41.00	41.50	-5	302	-1.65%
2022/08/16	5	40.05	2	40.20	40.35	3	295	1.01%
2022/08/05	2	38.10	0	0.00	38.20	2	288	0.69%
2022/07/07	0	0.00	1	39.45	40.15	-1	269	-0.37%
2022/05/12	1	47.70	0	0.00	46.80	1	335	0.30%
2022/04/25	1	50.30	0	0.00	50.30	1	358	0.28%
2022/04/14	1	51.90	0	0.00	51.80	1	448	0.22%
2022/04/11	1	52.50	0	0.00	52.10	1	664	0.15%
2022/04/08	1	53.90	0	0.00	53.80	1	690	0.14%
2022/03/30	0	0.00	2	56.50	56.40	-2	708	-0.28%
2022/02/24	1	55.70	0	0.00	55.60	1	971	0.10%
2022/02/17	1	58.00	0	0.00	57.60	1	1,208	0.08%
2022/02/16	0	0.00	2	57.20	57.90	-2	1,210	-0.17%
2022/02/10	0	0.00	0.1	57.50	57.80	-0.1	1,253	-0.01%
2022/02/09	0	0.00	1	57.70	57.80	-1	1,272	-0.08%
2022/01/24	1	55.40	0	0.00	55.40	1	1,505	0.07%
2022/01/18	2	58.20	0	0.00	57.40	2	1,519	0.13%
2022/01/14	1	55.30	0	0.00	55.80	1	1,507	0.07%
2022/01/10	0	0.00	9	58.73	58.40	-9	1,478	-0.61%
2022/01/07	0	0.00	0.1	59.50	59.20	-0.1	1,465	-0.01%
2022/01/05	4	63.85	1	64.00	63.80	3	1,418	0.21%
2022/01/04	23.2	64.04	19	64.19	65.00	4.2	1,372	0.31%
2022/01/03	0	0.00	1	61.90	62.00	-1	1,237	-0.08%
2021/12/23	1	60.60	10	60.70	60.50	-9	1,239	-0.73%
2021/12/15	5	60.00	0	0.00	59.60	5	1,253	0.40%
2021/12/10	5	60.00	0	0.00	59.80	5	1,251	0.40%
2021/12/07	1	60.70	0	0.00	61.20	1	1,242	0.08%
2021/12/06	1	61.90	0.2	62.00	61.90	0.8	1,235	0.06%
2021/12/03	0.2	62.20	0	0.00	62.20	0.2	1,241	0.02%
2021/12/02	1	61.70	0	0.00	61.80	1	1,243	0.08%
2021/11/23	0	0.00	0.1	63.40	63.00	-0.1	1,170	-0.01%
2021/11/22	0	0.00	1	62.50	62.90	-1	1,099	-0.09%
2021/11/19	0	0.00	2	62.20	62.80	-2	1,081	-0.18%
2021/11/18	1.1	62.89	1	63.00	63.00	0.1	1,053	0.01%
2021/11/17	1	59.50	0	0.00	61.10	1	959	0.10%
2021/11/16	1	59.40	0	0.00	59.50	1	923	0.11%
2021/11/15	0	0.00	1	59.20	59.10	-1	935	-0.11%
2021/11/12	0	0.00	0.1	58.00	57.90	-0.1	941	-0.01%
2021/11/05	1	58.90	0	0.00	59.70	1	995	0.10%
2021/11/04	0.1	60.60	0	0.00	60.20	0.1	994	0.01%
2021/11/03	0	0.00	1	57.60	58.50	-1	913	-0.11%
2021/10/28	0	0.00	15	55.11	54.60	-15	891	-1.68%
2021/10/25	10	53.80	5	53.30	54.00	5	966	0.52%
2021/10/19	10	52.80	0	0.00	52.70	10	1,527	0.65%
2021/10/18	0	0.00	20	51.62	51.70	-20	2,006	-1.00%
2021/10/14	15	50.93	0	0.00	51.20	15	2,146	0.70%
2021/10/08	0	0.00	17	53.29	53.20	-17	2,434	-0.70%
2021/10/07	17	52.21	0	0.00	52.60	17	2,540	0.67%
2021/09/27	5	57.70	0	0.00	57.40	5	3,506	0.14%
2021/09/22	1	56.30	0	0.00	56.20	1	3,719	0.03%
2021/09/15	0	0.00	5	57.10	56.80	-5	3,742	-0.13%
2021/09/14	4	58.50	0	0.00	58.00	4	3,751	0.11%
2021/09/09	1	58.80	0	0.00	58.80	1	3,841	0.03%
2021/09/07	0	0.00	5	58.50	59.00	-5	3,946	-0.13%
2021/08/19	0	0.00	9	57.74	56.60	-9	4,035	-0.22%
2021/08/18	8	59.60	0	0.00	60.00	8	4,028	0.20%
2021/08/17	1	57.80	5	59.90	57.70	-4	4,060	-0.10%
2021/08/13	11	62.80	0	0.00	61.50	11	4,077	0.27%
2021/08/12	5	64.50	0	0.00	64.30	5	4,073	0.12%
2021/08/06	0	0.00	1	68.80	68.50	-1	4,176	-0.02%
2021/08/04	1	68.80	0	0.00	68.70	1	4,234	0.02%
2021/08/03	6	69.12	0	0.00	69.10	6	4,274	0.14%
2021/08/02	1	68.60	1	68.40	68.70	0	4,283	0.00%
2021/07/30	2	69.50	0	0.00	67.80	2	4,328	0.05%
2021/07/29	10	68.49	10	68.50	68.50	0	4,329	0.00%
2021/07/28	3	70.80	11	67.00	68.50	-8	4,320	-0.19%
2021/07/27	2	76.20	0	0.00	73.40	2	4,285	0.05%
2021/07/26	2	75.50	1	76.80	75.90	1	4,256	0.02%
2021/07/23	2	76.45	0.2	77.23	74.30	1.9	4,235	0.04%
2021/07/22	13.2	76.99	13	79.08	79.20	0.2	4,227	0.00%
2021/07/21	3	73.80	4	74.08	73.10	-1	3,804	-0.03%
2021/07/20	16	75.12	15	73.95	73.30	1	3,772	0.03%
2021/07/19	1	74.60	17	73.92	76.00	-16	3,730	-0.43%
2021/07/16	11	74.08	18	73.11	73.90	-7	3,668	-0.19%
2021/07/15	21	72.25	1	73.40	72.20	20	3,629	0.55%
2021/07/14	0	0.00	1	73.40	72.80	-1	3,654	-0.03%
2021/07/13	29	75.02	39	74.67	74.30	-10	3,585	-0.28%
2021/07/12	22	72.32	13	72.75	72.70	9	3,359	0.27%
2021/07/09	3	72.37	4	72.90	72.20	-1	3,319	-0.03%
2021/07/08	0	0.00	21	72.21	71.80	-21	3,293	-0.64%
2021/07/07	6	71.55	3	70.93	71.60	3	3,311	0.09%
2021/07/06	1	67.00	0	0.00	68.90	1	3,143	0.03%
2021/07/01	1	65.70	0	0.00	65.70	1	3,642	0.03%
2021/06/22	1	62.50	0	0.00	62.60	1	3,713	0.03%
2021/06/18	2	66.15	3	65.47	65.30	-1	3,751	-0.03%
2021/06/17	21	66.30	0	0.00	66.80	21	3,826	0.55%
2021/06/16	1	63.00	15	63.46	63.70	-14	3,748	-0.37%
2021/06/15	26	62.69	20	63.44	63.40	6	3,738	0.16%
2021/06/11	0	0.00	1	62.50	61.50	-1	3,713	-0.03%
2021/06/08	10	61.70	20	61.31	61.60	-10	3,768	-0.27%
2021/06/07	20	60.45	0	0.00	60.40	20	3,826	0.52%
2021/06/04	0	0.00	1	61.00	60.40	-1	3,827	-0.03%
2021/06/02	2	61.70	1	60.70	61.00	1	3,858	0.03%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	1	61.60	1	61.50	61.40	0	3,872	0.00%
2021/05/27	4	60.15	4	60.60	60.40	0	3,865	0.00%
2021/05/26	12	61.21	1	60.20	60.80	11	3,871	0.28%
2021/05/25	5	61.00	15	60.30	61.10	-10	3,874	-0.26%
2021/05/24	0	0.00	1	59.30	58.00	-1	3,878	-0.03%
2021/05/21	16	58.94	1	60.20	58.70	15	3,914	0.38%
2021/05/20	1	58.80	0	0.00	57.50	1	4,001	0.02%
2021/05/19	1	57.20	1	57.90	58.40	0	4,066	0.00%
2021/05/18	1	52.80	1	53.60	56.70	0	4,058	0.00%
2021/05/17	1	53.30	1	53.10	51.60	0	4,088	0.00%
2021/05/14	1	58.70	1	57.20	57.10	0	4,057	0.00%
2021/05/12	1	62.40	0	0.00	57.50	1	3,990	0.03%
2021/05/10	0	0.00	6	69.47	67.30	-6	3,897	-0.15%
2021/05/07	19	69.18	11	69.76	69.00	8	3,889	0.21%
2021/05/05	0	0.00	2	65.60	65.60	-2	3,817	-0.05%
2021/05/03	0	0.00	1	70.30	68.80	-1	3,789	-0.03%
2021/04/29	1	74.20	3	73.40	73.20	-2	3,743	-0.05%
2021/04/28	0	0.00	2	73.40	74.20	-2	3,688	-0.05%
2021/04/26	0	0.00	2	68.80	69.00	-2	3,456	-0.06%
2021/04/22	2	70.55	0	0.00	68.50	2	3,473	0.06%
2021/04/21	1	71.90	0	0.00	71.80	1	3,441	0.03%
2021/04/20	0	0.00	1	71.50	73.20	-1	3,452	-0.03%
2021/04/19	1	70.50	0	0.00	70.30	1	3,435	0.03%
2021/04/16	2	69.90	0	0.00	69.70	2	3,654	0.05%
2021/04/15	1	69.90	12	69.73	70.60	-11	3,737	-0.29%
2021/04/14	2	70.55	1	70.00	69.60	1	3,748	0.03%
2021/04/13	55	75.61	113	74.22	70.60	-58	3,731	-1.55%	大賣/
2021/04/12	75	75.70	7	76.56	74.90	68	3,660	1.86%
2021/04/09	1	75.70	2	75.00	74.80	-1	3,529	-0.03%
2021/04/08	8	73.77	3	73.07	74.50	5	3,342	0.15%
2021/04/07	2	69.70	0	0.00	70.30	2	3,081	0.06%
2021/04/06	1	68.80	0	0.00	69.90	1	3,078	0.03%
2021/04/01	1	67.30	8	67.94	68.20	-7	3,004	-0.23%
2021/03/31	0	0.00	3	67.83	67.40	-3	3,007	-0.10%
2021/03/30	3	67.80	5	68.00	68.00	-2	3,170	-0.06%
2021/03/29	2	67.55	1	68.50	68.00	1	3,158	0.03%
2021/03/25	2	65.80	0	0.00	65.80	2	3,161	0.06%
2021/03/24	0	0.00	1	67.10	67.10	-1	3,182	-0.03%
2021/03/23	0	0.00	5	68.60	67.60	-5	3,249	-0.15%
2021/03/22	6	67.10	6	67.93	68.20	0	3,243	0.00%
2021/03/19	2	64.85	2	65.05	65.00	0	3,258	0.00%
2021/03/18	5	65.94	0	0.00	65.70	5	3,367	0.15%
2021/03/16	3	66.80	2	67.00	66.00	1	3,957	0.03%
2021/03/11	8	64.60	11	66.00	65.10	-3	4,451	-0.07%
2021/03/09	5	63.16	0	0.00	63.30	5	4,489	0.11%
2021/03/05	2	65.50	4	67.00	66.40	-2	4,685	-0.04%
2021/03/04	4	67.00	24	67.47	66.30	-20	4,720	-0.42%
2021/03/03	5	66.22	0	0.00	67.10	5	4,717	0.11%
2021/03/02	1	67.80	1	65.80	65.50	0	4,733	0.00%
2021/02/24	4	68.73	0	0.00	67.40	4	5,040	0.08%
2021/02/23	0	0.00	4	68.40	69.00	-4	5,273	-0.08%
2021/02/22	24	69.00	13	69.22	69.00	11	5,389	0.20%
2021/02/19	24	66.41	8	67.00	67.00	16	5,353	0.30%
2021/02/18	6	64.55	6	64.58	64.80	0	5,343	0.00%
2021/02/17	0	0.00	1	63.10	64.50	-1	5,434	-0.02%
2021/02/05	1	62.00	0	0.00	61.60	1	5,467	0.02%
2021/01/28	0	0.00	2	61.90	61.80	-2	6,655	-0.03%
2021/01/27	1	62.70	1	63.10	63.10	0	7,332	0.00%
2021/01/26	1	64.70	1	65.10	62.80	0	7,666	0.00%
2021/01/19	1	66.80	1	67.10	66.20	0	7,534	0.00%
2021/01/18	1	66.10	0	0.00	66.00	1	7,539	0.01%
2021/01/15	2	69.30	2	68.00	67.00	0	7,514	0.00%
2021/01/14	2	68.85	1	69.20	69.00	1	7,467	0.01%
2021/01/13	2	68.10	1	68.50	68.30	1	7,433	0.01%
2021/01/12	2	67.10	2	68.40	67.20	0	7,388	0.00%
2021/01/11	1	70.60	5	70.00	68.90	-4	7,324	-0.05%
2021/01/08	2	66.30	4	66.73	67.60	-2	7,102	-0.03%
2021/01/07	0	0.00	1	65.40	65.40	-1	6,988	-0.01%
2021/01/06	1	66.10	4	64.40	64.90	-3	6,963	-0.04%
2021/01/05	1	67.70	8	67.55	67.00	-7	6,910	-0.10%
2020/12/31	2	66.60	1	67.70	66.60	1	6,834	0.01%
2020/12/30	11	67.16	0	0.00	67.30	11	6,800	0.16%
2020/12/29	1	67.10	2	66.95	66.70	-1	6,763	-0.01%
2020/12/28	1	65.60	1	66.10	65.80	0	6,659	0.00%
2020/12/25	1	66.50	0	0.00	65.80	1	6,631	0.02%
2020/12/24	6	67.90	3	67.97	66.10	3	6,638	0.05%
2020/12/23	1	64.70	0	0.00	64.80	1	6,457	0.02%
2020/12/21	1	64.20	0	0.00	64.60	1	6,415	0.02%
2020/12/18	1	65.20	0	0.00	65.00	1	6,365	0.02%
2020/12/17	2	66.30	1	66.50	66.50	1	6,316	0.02%
2020/12/16	10	68.10	8	67.29	67.30	2	6,240	0.03%
2020/12/15	0	0.00	6	69.23	66.30	-6	6,205	-0.10%
2020/12/14	0	0.00	10	71.93	70.70	-10	6,088	-0.16%
2020/12/11	9	70.77	23	69.37	71.60	-14	6,031	-0.23%
2020/12/10	23	71.88	21.2	71.89	70.00	1.9	5,796	0.03%
2020/12/09	27.2	70.18	22	68.85	70.20	5.2	5,449	0.09%
2020/12/08	8	65.54	0	0.00	65.50	8	4,990	0.16%
2020/12/07	4	66.58	12	65.18	65.20	-8	4,955	-0.16%
2020/12/04	1	66.10	0	0.00	66.00	1	4,874	0.02%
2020/12/03	3	65.63	11	66.04	65.30	-8	4,855	-0.16%
2020/12/01	7	66.66	7	66.01	65.80	0	4,740	0.00%
2020/11/30	1	64.70	1	65.40	64.30	0	4,559	0.00%
2020/11/27	0	0.00	1	64.50	64.30	-1	4,527	-0.02%
2020/11/26	1	63.70	0	0.00	64.30	1	4,548	0.02%
2020/11/25	2	64.05	0	0.00	63.30	2	4,518	0.04%
2020/11/24	9	66.23	2	66.70	65.00	7	4,402	0.16%
2020/11/23	1	66.10	0	0.00	66.40	1	4,245	0.02%
2020/11/20	7	67.83	8	67.36	66.10	-1	4,237	-0.02%
2020/11/19	6	66.10	6	65.27	66.40	0	3,957	0.00%
2020/11/18	4	63.90	1	63.40	64.20	3	3,780	0.08%
2020/11/17	7	63.54	1	64.20	62.80	6	3,707	0.16%
2020/11/16	13	64.79	5	65.08	64.10	8	3,670	0.22%
2020/11/13	6	64.35	8	64.83	64.50	-2	3,596	-0.06%
2020/11/12	4	64.13	1	64.70	64.20	3	3,501	0.09%
2020/11/11	9	64.24	6	63.92	63.90	3	3,355	0.09%
2020/11/10	10	61.13	17	60.57	61.90	-7	2,916	-0.24%
2020/11/09	9	61.31	9	61.58	60.60	0	2,751	0.00%
2020/11/06	14	61.01	8	60.58	60.10	6	2,648	0.23%
2020/11/05	6	60.33	7	60.90	61.50	-1	2,593	-0.04%
2020/11/04	23	60.00	29	60.28	60.90	-6	2,456	-0.24%
2020/11/03	3	58.33	2	57.95	58.70	1	1,875	0.05%
2020/10/29	0	0.00	1	52.80	53.10	-1	1,875	-0.05%
2020/10/28	1	54.70	0	0.00	54.00	1	1,883	0.05%
2020/10/16	0	0.00	5	55.20	54.10	-5	1,897	-0.26%
2020/09/18	0	0.00	6	56.17	55.40	-6	2,081	-0.29%
2020/09/17	5	55.40	7	55.93	55.50	-2	2,063	-0.10%
2020/09/16	3	55.93	3	55.67	55.30	0	2,061	0.00%
2020/09/01	7	55.76	0	0.00	55.50	7	2,127	0.33%
2020/08/27	1	53.90	0	0.00	53.70	1	2,341	0.04%
2020/08/26	1	55.00	1	54.70	54.10	0	2,335	0.00%
2020/08/21	0	0.00	2	51.90	51.80	-2	2,312	-0.09%
2020/08/20	4	51.35	0	0.00	51.00	4	2,321	0.17%
2020/08/19	2	54.10	5	54.00	54.40	-3	2,296	-0.13%
2020/08/18	2	54.70	0	0.00	54.70	2	2,275	0.09%
2020/08/17	0	0.00	6	56.02	55.50	-6	2,278	-0.26%
2020/08/11	20	58.55	11	56.61	55.80	9	2,272	0.40%
2020/08/10	0	0.00	1	56.40	57.50	-1	2,196	-0.05%
2020/08/07	1	57.80	0	0.00	57.30	1	2,208	0.05%
2020/08/06	6	57.20	0	0.00	56.30	6	2,128	0.28%
2020/08/05	9	55.59	9	56.73	56.70	0	2,022	0.00%
2020/08/04	0	0.00	1	51.20	52.00	-1	1,842	-0.05%
2020/07/27	1	52.20	0	0.00	51.60	1	2,241	0.04%
2020/07/17	0	0.00	1	52.00	51.30	-1	2,629	-0.04%
2020/07/15	1	52.60	0	0.00	51.70	1	2,739	0.04%
2020/07/10	0	0.00	1	56.80	53.90	-1	3,143	-0.03%
2020/07/06	0	0.00	2	56.20	56.40	-2	3,367	-0.06%
2020/07/03	1	54.60	0	0.00	54.50	1	3,486	0.03%
2020/06/30	0	0.00	10	53.10	53.80	-10	3,573	-0.28%
2020/06/18	0	0.00	1	55.30	55.60	-1	3,736	-0.03%
2020/06/16	1	55.50	5	55.60	56.00	-4	3,814	-0.10%
2020/06/15	0	0.00	1	55.50	54.50	-1	3,866	-0.03%
2020/06/12	6	54.32	0	0.00	55.40	6	3,913	0.15%
2020/06/11	0	0.00	20	56.51	56.20	-20	3,952	-0.51%
2020/06/09	0	0.00	5	59.40	58.50	-5	4,054	-0.12%
2020/06/08	35	58.73	5	58.80	59.00	30	4,095	0.73%
2020/06/05	0	0.00	1	59.10	58.90	-1	4,081	-0.02%
2020/06/04	6	58.13	0	0.00	58.10	6	4,023	0.15%
2020/06/02	0	0.00	1	55.70	55.80	-1	3,911	-0.03%
2020/05/21	1	55.90	0	0.00	55.90	1	4,225	0.02%
2020/05/20	0	0.00	1	56.10	55.80	-1	4,278	-0.02%
2020/05/15	0	0.00	11	55.61	55.60	-11	4,578	-0.24%
2020/05/13	1	57.10	0	0.00	58.40	1	4,561	0.02%
2020/05/12	1	57.80	1	58.40	57.90	0	4,570	0.00%
2020/05/08	1	57.80	0	0.00	57.50	1	4,647	0.02%
2020/05/07	0	0.00	1	58.40	58.70	-1	4,641	-0.02%
2020/05/06	0	0.00	1	58.80	58.40	-1	4,650	-0.02%
2020/05/05	11	61.15	0	0.00	59.00	11	4,665	0.24%
2020/05/04	1	57.80	0	0.00	58.40	1	4,627	0.02%
2020/04/30	10	60.05	12	60.53	59.80	-2	4,720	-0.04%
2020/04/29	0	0.00	5	58.20	58.30	-5	4,621	-0.11%
2020/04/28	5	58.50	4	58.40	57.50	1	4,640	0.02%
2020/04/27	10	58.32	4	58.35	57.50	6	4,619	0.13%
2020/04/23	3	56.57	0	0.00	56.50	3	4,548	0.07%
2020/04/21	1	55.80	8	54.61	54.80	-7	4,497	-0.16%
2020/04/20	1	56.80	0	0.00	56.90	1	4,586	0.02%
2020/04/17	5	56.58	1	58.90	55.70	4	4,595	0.09%
2020/04/16	23	57.46	13	57.52	57.00	10	4,567	0.22%
2020/04/15	10	55.09	9	56.30	56.90	1	4,479	0.02%
2020/04/14	0	0.00	1	51.40	51.80	-1	4,516	-0.02%
2020/04/13	1	50.80	0	0.00	50.20	1	4,737	0.02%
2020/04/10	0	0.00	1	52.20	51.80	-1	4,886	-0.02%
2020/04/08	4	48.04	5	48.61	50.70	-1	5,168	-0.02%
2020/04/07	5	46.20	4	46.15	46.10	1	5,205	0.02%
2020/04/06	1	43.40	3	43.07	43.60	-2	5,481	-0.04%
2020/03/31	2	42.90	0	0.00	42.00	2	6,199	0.03%
2020/03/27	0	0.00	1	43.55	41.80	-1	6,880	-0.01%
2020/03/25	1	41.90	0	0.00	42.00	1	6,947	0.01%
2020/03/20	0	0.00	1	36.55	38.65	-1	6,902	-0.01%
2020/03/19	2	35.58	1	35.20	35.15	1	6,846	0.01%
2020/03/16	1	46.95	0	0.00	43.80	1	6,691	0.01%
2020/03/12	0	0.00	2	51.20	51.30	-2	6,626	-0.03%
2020/03/11	0	0.00	1	56.80	56.70	-1	6,598	-0.02%
2020/03/09	0	0.00	1	59.40	57.40	-1	6,692	-0.01%
2020/03/05	2	61.00	0	0.00	61.20	2	6,938	0.03%
2020/02/26	0	0.00	3	64.20	64.60	-3	6,821	-0.04%
2020/02/25	4	66.83	4	66.98	66.70	0	6,763	0.00%
2020/02/24	3	65.50	2	65.90	66.10	1	6,677	0.01%
2020/02/21	3	67.47	1	67.70	66.70	2	6,655	0.03%
2020/02/20	2	67.40	1	68.30	67.00	1	6,595	0.02%
2020/02/19	1	66.50	1	68.10	67.60	0	6,554	0.00%
2020/02/18	8	66.55	21	67.19	68.00	-13	6,440	-0.20%
2020/02/14	4	64.70	0	0.00	65.20	4	6,305	0.06%
2020/02/13	1	65.70	5	64.84	64.40	-4	6,280	-0.06%
2020/02/12	1	65.30	3	65.13	65.50	-2	6,278	-0.03%
2020/02/11	8	65.99	13	65.55	65.20	-5	6,244	-0.08%
2020/02/10	5	63.00	0	0.00	64.00	5	6,183	0.08%
2020/02/07	5	65.00	0	0.00	63.60	5	6,187	0.08%
2020/02/06	2	65.00	1	64.80	64.50	1	6,158	0.02%
2020/02/05	6	64.60	12	65.14	64.00	-6	6,112	-0.10%
2020/02/04	29	64.14	19	64.37	65.20	10	6,057	0.17%
2020/02/03	1	59.50	1	59.70	60.50	0	5,954	0.00%
2020/01/30	0	0.00	17	63.45	62.40	-17	5,865	-0.29%
2020/01/17	1	70.90	12	70.21	69.70	-11	5,830	-0.19%
2020/01/16	2	70.50	0	0.00	70.20	2	5,867	0.03%
2020/01/14	1	70.20	0	0.00	70.50	1	5,765	0.02%
2020/01/10	94	69.10	216	68.72	68.30	-122	5,671	-2.15%	大賣/鉅額交易
2020/01/09	1	68.80	95	69.31	68.70	-94	5,628	-1.67%
2020/01/08	4	67.80	5	68.06	68.90	-1	5,564	-0.02%
2020/01/07	6	68.38	8	68.26	67.00	-2	5,492	-0.04%
2020/01/06	13	72.16	13	73.15	72.50	0	5,285	0.00%
2020/01/03	58	74.27	53	74.27	72.00	5	5,151	0.10%
2020/01/02	18	71.93	1	72.30	70.60	17	4,706	0.36%
2019/12/31	325	71.90	3	71.83	71.10	322	4,680	6.88%	大買/鉅額交易
2019/12/30	8	71.51	1,109.1	71.89	72.10	-1,101.1	4,579	-24.04%	大賣/鉅額交易
2019/12/27	1,018	68.87	15.2	69.10	69.70	1,002.8	4,286	23.39%	大買/鉅額交易
2019/12/26	27	68.80	41	68.38	66.90	-14	4,099	-0.34%
2019/12/25	53.3	65.10	35	65.84	67.60	18.3	4,031	0.45%
2019/12/24	12	62.63	22	62.20	62.60	-10	3,940	-0.25%
2019/12/23	3	60.23	0	0.00	60.50	3	3,961	0.08%
2019/12/20	3	61.73	8	61.50	60.70	-5	3,944	-0.13%
2019/12/19	2	61.10	5	60.50	60.40	-3	3,818	-0.08%
2019/12/18	2	59.70	0	0.00	59.50	2	3,761	0.05%
2019/12/16	2	59.40	0	0.00	59.50	2	3,745	0.05%
2019/12/13	0	0.00	10	59.00	58.10	-10	3,737	-0.27%
2019/12/11	2	59.80	0	0.00	59.40	2	3,745	0.05%
2019/12/09	9	61.17	1	61.40	60.40	8	3,723	0.21%
2019/12/06	1	60.30	3	60.53	60.40	-2	3,669	-0.05%
2019/12/05	1	60.10	0	0.00	60.00	1	3,643	0.03%
2019/12/04	40	60.55	32	60.81	60.00	8	3,623	0.22%
2019/12/03	12	60.13	8	60.30	60.50	4	3,554	0.11%
2019/11/27	0	0.00	0.6	58.10	58.10	-0.6	3,546	-0.02%
2019/11/04	1	59.10	0	0.00	58.70	1	3,549	0.03%
2019/10/25	0	0.00	5	62.20	61.30	-5	3,693	-0.14%
2019/10/24	0	0.00	1	62.60	62.00	-1	3,672	-0.03%
2019/10/21	7	61.53	1	61.50	61.50	6	3,595	0.17%
2019/10/17	1	59.40	1	59.70	59.90	0	3,499	0.00%
2019/10/16	2	59.55	5	60.22	59.40	-3	3,496	-0.09%
2019/10/15	10	62.29	7	61.71	61.20	3	3,445	0.09%
2019/10/14	1	61.00	5	61.80	60.90	-4	3,342	-0.12%
2019/10/09	0	0.00	4	60.60	60.80	-4	3,319	-0.12%
2019/10/08	6	60.97	0	0.00	59.80	6	3,280	0.18%
2019/10/07	0	0.00	14	60.83	60.50	-14	3,234	-0.43%
2019/10/04	5	61.62	2	61.70	60.40	3	3,199	0.09%
2019/10/03	0	0.00	1	59.60	60.30	-1	3,164	-0.03%
2019/10/02	5	60.82	13	61.00	60.80	-8	3,158	-0.25%
2019/10/01	20	61.99	17	61.98	61.70	3	3,055	0.10%
2019/09/27	19	58.68	13	58.79	59.70	6	2,837	0.21%
2019/09/26	14	57.43	3	57.37	56.80	11	2,554	0.43%
2019/09/25	0	0.00	1	54.50	53.90	-1	2,294	-0.04%
2019/09/18	0	0.00	2	54.80	54.60	-2	2,424	-0.08%
2019/09/17	3	55.23	0	0.00	54.80	3	2,495	0.12%
2019/09/12	0	0.00	2	55.10	54.40	-2	2,709	-0.07%
2019/09/09	1	53.70	0	0.00	53.60	1	2,785	0.04%
2019/09/06	1	55.70	1	55.40	54.40	0	2,813	0.00%
2019/09/05	1	55.30	1	55.90	55.40	0	2,799	0.00%
2019/09/04	2	55.15	1	55.50	55.00	1	2,758	0.04%
2019/09/02	1	56.30	0	0.00	55.70	1	2,768	0.04%
2019/08/30	21	54.88	21	55.09	55.50	0	2,728	0.00%
2019/08/29	0	0.00	5	50.70	50.80	-5	2,588	-0.19%
2019/08/28	5	51.50	0	0.00	51.00	5	2,681	0.19%
2019/08/14	1	55.00	0	0.00	53.90	1	3,327	0.03%
2019/08/12	0	0.00	2	55.10	55.30	-2	3,338	-0.06%
2019/07/31	0	0.00	5	62.50	62.80	-5	3,433	-0.15%
2019/07/30	7	64.43	15	64.02	63.30	-8	3,413	-0.23%
2019/07/29	1	62.10	2	61.75	61.50	-1	3,285	-0.03%
2019/07/26	0	0.00	1	62.00	62.00	-1	3,304	-0.03%
2019/07/25	1	62.00	0	0.00	62.00	1	3,310	0.03%
2019/07/19	1	61.80	0	0.00	61.20	1	3,447	0.03%
2019/07/15	0	0.00	1	62.40	62.70	-1	3,559	-0.03%
2019/07/11	1	63.30	2	64.00	63.30	-1	3,844	-0.03%
2019/07/10	0	0.00	9	63.60	63.70	-9	3,869	-0.23%
2019/07/09	6	67.40	0	0.00	67.10	6	3,870	0.16%
2019/07/08	3	68.87	1	68.50	68.30	2	3,891	0.05%
2019/07/05	3	70.93	0	0.00	70.30	3	4,010	0.07%
2019/07/04	1	69.60	0	0.00	70.10	1	4,133	0.02%
2019/07/03	1	68.70	0	0.00	68.10	1	4,279	0.02%
2019/07/01	0	0.00	5	67.40	67.80	-5	4,317	-0.12%
2019/06/28	0	0.00	5	66.30	66.50	-5	4,294	-0.12%
2019/06/27	0	0.00	1	67.00	66.60	-1	4,358	-0.02%
2019/06/25	1	66.60	0	0.00	66.30	1	4,476	0.02%
2019/06/24	1	67.30	1	67.10	67.60	0	4,471	0.00%
2019/06/20	15	66.99	6	66.72	66.50	9	4,435	0.20%
2019/06/19	2	64.10	2	64.50	64.50	0	4,492	0.00%
2019/06/10	0	0.00	1	62.80	62.90	-1	4,604	-0.02%
2019/06/06	0	0.00	1	61.80	61.80	-1	4,652	-0.02%
2019/06/04	3	65.67	1	65.60	65.10	2	4,667	0.04%
2019/05/31	1	64.20	0	0.00	63.80	1	4,631	0.02%
2019/05/27	7	65.70	4	65.83	65.20	3	4,898	0.06%
2019/05/24	1	64.50	1	64.80	64.40	0	4,895	0.00%
2019/05/23	1	64.10	0	0.00	64.10	1	5,218	0.02%
2019/05/22	1	66.80	1	67.30	65.90	0	5,268	0.00%
2019/05/21	1	64.80	3	64.33	66.00	-2	5,385	-0.04%
2019/05/16	0	0.00	1	63.00	61.40	-1	5,849	-0.02%
2019/05/14	1	58.60	1	57.50	60.40	0	6,722	0.00%
2019/05/09	0	0.00	2	65.55	63.60	-2	6,969	-0.03%
2019/05/07	0	0.00	1	69.40	68.80	-1	6,982	-0.01%
2019/04/29	0	0.00	5	69.40	69.00	-5	7,263	-0.07%
2019/04/22	1	76.20	1	76.50	75.70	0	7,419	0.00%
2019/04/19	4	76.38	14	76.39	76.00	-10	7,626	-0.13%
2019/04/18	22	78.30	28	77.44	75.60	-6	7,724	-0.08%
2019/04/17	32	78.37	4	77.88	76.80	28	7,822	0.36%
2019/04/16	1	75.80	1	76.30	75.70	0	7,674	0.00%
2019/04/15	1	75.70	1	76.20	75.60	0	7,676	0.00%
2019/04/12	1	76.90	1	77.50	75.00	0	7,733	0.00%
2019/04/11	1	78.50	1	77.80	76.60	0	7,723	0.00%
2019/04/10	0	0.00	209	77.73	76.80	-209	7,584	-2.76%	大賣/鉅額交易
2019/04/09	32	75.98	0	0.00	76.60	32	7,474	0.43%
2019/04/02	1	72.80	1	73.70	72.60	0	7,269	0.00%
2019/04/01	2	73.30	14	72.83	73.20	-12	7,294	-0.16%
2019/03/29	73	75.09	6	74.85	74.00	67	7,264	0.92%
2019/03/27	5	73.40	1	72.60	73.40	4	7,382	0.05%
2019/03/26	2	72.70	2	73.10	72.30	0	7,429	0.00%
2019/03/25	3	72.63	2	73.10	72.00	1	7,489	0.01%
2019/03/22	129	75.67	15	73.84	74.70	114	7,512	1.52%	大買/鉅額交易
2019/03/21	1	72.80	1	72.40	72.80	0	7,397	0.00%
2019/03/20	0	0.00	1	71.80	72.30	-1	7,516	-0.01%
2019/03/19	2	71.95	1	71.70	71.30	1	7,632	0.01%
2019/03/18	1	72.20	6	72.17	71.90	-5	7,771	-0.06%
2019/03/15	4	72.35	5	72.54	71.60	-1	7,938	-0.01%
2019/03/14	1	71.60	6	72.47	71.00	-5	8,057	-0.06%
2019/03/13	3	71.63	3	71.97	71.90	0	8,353	0.00%
2019/03/12	1	71.50	0	0.00	71.70	1	8,516	0.01%
2019/03/11	1	69.70	1	70.00	71.50	0	8,893	0.00%
2019/03/08	1	68.80	1	69.20	69.60	0	8,968	0.00%
2019/03/06	1	72.80	1	73.10	72.40	0	9,738	0.00%
2019/03/04	21	72.89	3	72.80	73.60	18	10,311	0.17%
2019/02/27	4	72.20	11	73.78	71.80	-7	10,333	-0.07%
2019/02/26	3	76.97	8	77.29	76.30	-5	10,247	-0.05%
2019/02/25	3	77.13	1	77.80	76.50	2	10,412	0.02%
2019/02/22	15	79.05	6	78.40	77.10	9	10,600	0.08%
2019/02/21	2	76.65	1	76.90	78.10	1	10,469	0.01%
2019/02/20	6	76.83	6	77.70	76.70	0	10,503	0.00%
2019/02/19	3	76.37	1	77.20	76.10	2	10,694	0.02%
2019/02/18	9	77.43	9	77.20	76.60	0	10,690	0.00%
2019/02/15	2	72.80	36	75.46	73.60	-34	10,588	-0.32%
2019/02/14	12	76.46	12	77.18	76.40	0	10,592	0.00%
2019/02/13	73	73.62	49	74.44	75.90	24	10,412	0.23%
2019/02/12	13	66.09	10	67.04	69.00	3	10,240	0.03%
2019/01/30	1	62.00	1	62.20	61.90	0	10,752	0.00%
2019/01/28	6	64.45	6	64.67	62.80	0	11,318	0.00%
2019/01/25	7	63.63	8	63.99	63.30	-1	11,926	-0.01%
2019/01/24	1	62.40	1	63.00	62.00	0	12,113	0.00%
2019/01/23	1	61.70	1	62.10	62.50	0	12,250	0.00%
2019/01/22	3	63.07	2	63.95	62.60	1	12,402	0.01%
2019/01/21	4	63.90	4	64.15	63.70	0	12,520	0.00%
2019/01/18	1	62.20	1	61.90	62.20	0	12,571	0.00%
2019/01/17	1	62.00	1	62.80	61.20	0	12,676	0.00%
2019/01/16	1	61.70	0	0.00	61.80	1	12,751	0.01%
2019/01/15	3	62.10	3	62.57	61.90	0	12,833	0.00%
2019/01/11	6	62.73	6	61.73	61.00	0	13,041	0.00%
2019/01/10	1	61.80	0	0.00	60.60	1	12,973	0.01%
2019/01/09	5	62.06	7	60.43	61.90	-2	13,042	-0.02%
2019/01/08	4	57.05	5	56.80	57.30	-1	13,120	-0.01%
2019/01/07	0	0.00	1	56.70	56.60	-1	13,515	-0.01%
2019/01/04	12	54.85	2	54.75	54.90	10	13,604	0.07%
2019/01/03	5	58.26	7	58.96	57.10	-2	13,685	-0.01%
2019/01/02	2	59.60	2	59.40	59.00	0	13,958	0.00%
2018/12/28	2	60.35	1	60.80	59.90	1	14,233	0.01%
2018/12/27	12	61.79	13	60.70	60.50	-1	14,413	-0.01%
2018/12/26	12	61.51	13	60.90	59.00	-1	14,462	-0.01%
2018/12/25	3	60.17	8	60.25	60.10	-5	14,485	-0.03%
2018/12/24	5	62.04	0	0.00	62.10	5	14,527	0.03%
2018/12/22	2	61.80	6	61.73	61.30	-4	14,512	-0.03%
2018/12/21	3	60.00	5	60.50	63.00	-2	14,582	-0.01%
2018/12/20	7	61.37	6	60.92	60.00	1	14,517	0.01%
2018/12/19	5	63.64	7	64.73	63.60	-2	14,507	-0.01%
2018/12/18	7	63.80	1	63.90	63.90	6	14,503	0.04%
2018/12/17	6	66.42	7	66.07	65.60	-1	14,519	-0.01%
2018/12/14	13	65.42	4	66.03	65.50	9	14,576	0.06%
2018/12/13	2	66.80	10	67.66	67.10	-8	14,561	-0.05%
2018/12/12	7	68.86	11	68.75	68.80	-4	14,521	-0.03%
2018/12/11	12	67.50	15	68.07	66.70	-3	14,434	-0.02%
2018/12/10	18	66.08	26	66.09	67.20	-8	14,491	-0.06%
2018/12/07	21	68.79	20	69.20	69.70	1	14,415	0.01%
2018/12/06	18	68.36	46	70.91	67.30	-28	14,448	-0.19%
2018/12/05	17	72.85	38	73.15	73.00	-21	14,263	-0.15%
2018/12/04	93	77.21	71	77.69	75.50	22	14,275	0.15%
2018/12/03	14	76.24	2	76.10	76.40	12	14,102	0.09%
2018/11/30	27	69.63	22	69.37	69.50	5	14,155	0.04%
2018/11/29	102	68.26	97	67.91	68.10	5	14,093	0.04%	大買/
2018/11/28	22	63.25	32	63.46	65.30	-10	13,716	-0.07%
2018/11/27	7	59.21	9	59.00	59.40	-2	13,348	-0.01%
2018/11/26	11	58.47	6	58.77	58.60	5	13,347	0.04%
2018/11/23	3	57.37	9	57.74	57.80	-6	13,458	-0.04%
2018/11/22	31	59.03	70	58.29	57.00	-39	13,528	-0.29%
2018/11/21	18	58.57	13	58.42	59.40	5	13,579	0.04%
2018/11/20	9	57.97	11	57.68	57.30	-2	13,537	-0.01%
2018/11/19	7	57.19	6	56.80	57.10	1	13,560	0.01%
2018/11/16	48	57.56	36	57.29	56.40	12	13,824	0.09%
2018/11/15	8	54.91	9	54.56	55.00	-1	13,509	-0.01%
2018/11/14	16	54.93	11	55.83	54.00	5	13,510	0.04%
2018/11/13	10	53.77	89	55.22	55.10	-79	13,492	-0.59%
2018/11/12	10	55.88	31	56.00	55.60	-21	13,591	-0.15%
2018/11/09	113	57.93	14	57.30	57.70	99	13,746	0.72%	大買/
2018/11/08	62	60.95	13	59.35	56.20	49	13,654	0.36%
2018/11/07	19	55.08	15	54.49	58.80	4	13,455	0.03%
2018/11/06	15	54.90	45	56.62	53.50	-30	13,424	-0.22%
2018/11/05	41	57.41	39	56.66	58.00	2	13,464	0.01%
2018/11/02	55	58.58	35	58.10	56.40	20	13,495	0.15%
2018/11/01	11	53.38	2	54.30	54.60	9	13,223	0.07%
2018/10/31	18	48.69	24	48.34	49.65	-6	13,172	-0.05%
2018/10/30	12	47.40	8	45.54	45.15	4	13,202	0.03%
2018/10/29	9	49.88	9	48.44	48.30	0	13,405	0.00%
2018/10/26	16	48.84	24	49.27	49.05	-8	13,523	-0.06%
2018/10/25	11	48.78	12	48.33	47.80	-1	13,503	-0.01%
2018/10/24	2	54.70	1	55.20	53.00	1	13,826	0.01%
2018/10/23	7	55.06	5	57.50	54.70	2	13,862	0.01%
2018/10/22	5	58.30	5	56.40	58.40	0	13,929	0.00%
2018/10/19	8	55.69	8	54.86	57.90	0	14,209	0.00%
2018/10/18	6	58.03	7	57.74	58.00	-1	14,162	-0.01%
2018/10/17	14	58.03	6	59.43	56.90	8	14,390	0.06%
2018/10/16	27	57.79	6	57.50	57.80	21	14,596	0.14%
2018/10/15	11	57.25	7	56.17	57.80	4	14,590	0.03%
2018/10/12	6	53.72	13	53.92	54.90	-7	14,413	-0.05%
2018/10/11	19	50.67	8	51.24	49.95	11	14,518	0.08%
2018/10/09	14	54.06	26	55.69	55.50	-12	14,567	-0.08%
2018/10/08	6	57.40	4	59.70	56.10	2	14,440	0.01%
2018/10/05	11	63.70	32	62.09	61.90	-21	14,459	-0.15%
2018/10/04	7	68.57	8	70.78	68.70	-1	14,508	-0.01%
2018/10/03	6	70.17	5	75.20	70.00	1	14,560	0.01%
2018/10/02	6	76.18	6	76.80	75.80	0	14,654	0.00%
2018/10/01	5	76.30	8	76.49	76.30	-3	14,752	-0.02%
2018/09/28	6	76.72	6	78.57	76.50	0	15,013	0.00%
2018/09/27	10	77.98	9	79.13	77.70	1	15,134	0.01%
2018/09/26	11	80.85	11	80.69	80.30	0	15,307	0.00%
2018/09/25	9	79.34	4	78.50	79.60	5	15,622	0.03%
2018/09/21	6	79.42	7	79.21	79.90	-1	15,790	-0.01%
2018/09/20	8	77.79	10	78.71	77.40	-2	15,855	-0.01%
2018/09/19	6	79.48	7	80.84	78.00	-1	15,957	-0.01%
2018/09/18	13	80.84	11	81.37	80.30	2	15,856	0.01%
2018/09/17	2	83.60	2	83.30	83.60	0	15,751	0.00%
2018/09/14	35	84.30	36	84.42	84.40	-1	15,694	-0.01%
2018/09/13	8	82.61	5	82.58	80.50	3	15,481	0.02%
2018/09/12	1	86.00	0	0.00	81.80	1	15,370	0.01%
2018/09/11	7	89.04	7	89.57	86.60	0	15,159	0.00%
2018/09/10	11	88.68	17	89.23	88.40	-6	15,010	-0.04%
2018/09/07	23	89.68	10	88.10	88.60	13	14,819	0.09%
2018/09/06	4	93.70	4	92.70	91.00	0	14,583	0.00%
2018/09/05	11	94.90	9	95.60	93.50	2	14,461	0.01%
2018/09/04	9	91.76	12	92.73	93.50	-3	14,730	-0.02%
2018/09/03	12	89.12	11	91.46	90.80	1	14,981	0.01%
2018/08/31	1	97.20	92	97.89	97.50	-91	15,276	-0.60%
2018/08/30	11	98.26	44	97.94	98.80	-33	15,272	-0.22%
2018/08/29	3	97.60	2	97.25	97.20	1	15,241	0.01%
2018/08/28	23	97.02	5	97.60	96.00	18	15,145	0.12%
2018/08/27	114	94.95	7	94.13	95.80	107	14,889	0.72%	大買/鉅額交易
2018/08/24	4	87.15	4	87.20	87.10	0	14,728	0.00%
2018/08/23	16	85.78	10	88.65	85.00	6	14,686	0.04%
2018/08/22	1	92.30	20	92.47	91.80	-19	14,458	-0.13%
2018/08/21	16	95.25	59	95.74	94.50	-43	14,496	-0.30%
2018/08/20	78	95.51	13	93.47	96.00	65	14,706	0.44%
2018/08/17	36	96.23	55	97.75	93.20	-19	14,600	-0.13%
2018/08/16	129	98.68	128	98.93	96.50	1	14,343	0.01%	大買/大賣/
2018/08/15	9	94.48	9	94.39	93.70	0	14,006	0.00%
2018/08/14	23	94.71	26	95.67	99.10	-3	13,826	-0.02%
2018/08/13	85	97.77	5	94.86	91.40	80	13,564	0.59%
2018/08/10	1	108.00	81	103.57	101.50	-80	13,345	-0.60%
2018/08/09	12	111.67	11	112.82	111.00	1	13,078	0.01%
2018/08/08	7	114.79	8	114.06	111.00	-1	12,792	-0.01%
2018/08/07	4	109.38	6	112.17	116.50	-2	12,515	-0.02%
2018/08/06	7	108.71	8	108.63	106.00	-1	12,378	-0.01%
2018/08/03	2	105.25	2	106.75	108.50	0	12,942	0.00%
2018/08/02	34	105.81	33	106.06	104.50	1	13,054	0.01%
2018/08/01	16	113.59	13	113.77	112.00	3	13,076	0.02%
2018/07/31	61	114.48	69	113.27	113.50	-8	13,251	-0.06%
2018/07/30	44	117.27	48	116.04	112.50	-4	13,021	-0.03%
2018/07/27	14	125.75	0	0.00	125.00	14	13,037	0.11%
2018/07/26	1	122.50	3	121.00	125.00	-2	12,983	-0.02%
2018/07/25	4	114.75	103	115.16	116.00	-99	12,712	-0.78%	大賣/
2018/07/24	16	111.66	84	115.77	114.50	-68	12,613	-0.54%
2018/07/23	14	107.71	13	110.15	112.00	1	12,326	0.01%
2018/07/20	37	109.03	32	107.97	102.00	5	11,957	0.04%
2018/07/19	190	113.18	25	115.64	113.00	165	11,726	1.41%	大買/鉅額交易
2018/07/18	68	124.74	67	123.49	114.50	1	11,576	0.01%
2018/07/17	84	126.79	84	125.90	126.00	0	11,432	0.00%
2018/07/16	2	129.00	17	133.82	129.00	-15	11,294	-0.13%
2018/07/13	122	142.36	131.3	142.09	137.00	-9.3	11,314	-0.08%	大買/大賣/
2018/07/12	11	130.41	24	132.79	141.50	-13	11,102	-0.12%
2018/07/11	59	130.33	43	131.05	129.00	16	11,253	0.14%
2018/07/10	13	134.04	13	131.96	137.00	0	11,309	0.00%
2018/07/09	116	128.16	102	128.27	127.00	14	11,156	0.13%	大買/大賣/
2018/07/06	101	129.37	98	129.80	124.00	3	11,024	0.03%	大買/
2018/07/05	43	134.77	42	135.56	127.00	1	10,757	0.01%
2018/07/04	97	131.61	113	132.94	135.50	-16	10,634	-0.15%	大賣/
2018/07/03	262	135.37	242	135.55	135.00	20	10,392	0.19%	大買/大賣/
2018/07/02	31	124.37	33	124.18	130.00	-2	9,974	-0.02%
2018/06/29	42	118.65	40	119.09	118.50	2	9,761	0.02%
2018/06/28	145	115.76	146.5	116.16	113.50	-1.5	9,638	-0.02%	大買/大賣/
2018/06/27	4	112.50	3	113.17	113.50	1	9,556	0.01%
2018/06/26	4.5	105.39	3	104.67	108.50	1.5	9,576	0.02%
2018/06/22	5	97.78	6	98.95	99.00	-1	9,813	-0.01%
2018/06/21	2	100.25	1	99.70	98.40	1	9,867	0.01%
2018/06/20	2	107.25	5	105.48	98.00	-3	10,072	-0.03%
2018/06/19	7	111.50	4	113.75	108.50	3	10,238	0.03%
2018/06/15	4	108.50	6	109.67	111.00	-2	10,374	-0.02%
2018/06/14	10	106.30	10	108.20	111.50	0	10,494	0.00%
2018/06/13	7	108.14	5	114.00	106.00	2	10,469	0.02%
2018/06/12	74	122.07	79	122.62	117.50	-5	10,462	-0.05%
2018/06/11	29	113.59	25	111.32	121.50	4	10,078	0.04%
2018/06/08	56	107.71	43	107.76	110.50	13	9,620	0.14%
2018/06/07	1	97.30	1	100.50	100.50	0	9,151	0.00%
2018/06/06	0	0.00	7	90.19	91.40	-7	9,048	-0.08%
2018/06/05	1	83.90	2	82.35	83.10	-1	8,885	-0.01%
2018/06/04	4	84.40	0	0.00	83.80	4	8,791	0.05%
2018/06/01	0	0.00	2	80.95	81.60	-2	8,678	-0.02%
2018/05/31	6	85.17	3	82.23	80.50	3	8,610	0.03%
2018/05/30	1	83.10	0	0.00	82.90	1	8,463	0.01%
2018/05/29	3	90.00	2	88.30	87.50	1	8,294	0.01%
2018/05/28	7	84.67	8	87.23	88.30	-1	8,104	-0.01%
2018/05/25	16	81.36	14	81.17	83.20	2	7,759	0.03%
2018/05/24	4	77.63	7	75.19	77.80	-3	7,697	-0.04%
2018/05/23	14	76.21	9	76.03	76.00	5	7,684	0.07%
2018/05/22	1	81.70	1	81.90	81.00	0	7,632	0.00%
2018/05/21	5	75.24	4	75.55	79.20	1	7,568	0.01%
2018/05/18	9	72.47	9	72.46	72.00	0	7,525	0.00%
2018/05/17	2	72.00	4	72.13	71.60	-2	7,472	-0.03%
2018/05/16	6	80.65	6	81.07	79.50	0	7,454	0.00%
2018/05/15	36	82.53	43	83.50	83.00	-7	7,414	-0.09%
2018/05/14	37	82.15	32	81.78	82.50	5	7,340	0.07%
2018/05/11	12	85.34	10	82.27	78.10	2	7,240	0.03%
2018/05/10	8	79.98	4.7	81.39	81.90	3.3	6,556	0.05%
2018/05/09	3	73.30	10	71.46	74.50	-7	6,089	-0.11%
2018/05/08	2	65.75	6	65.98	67.80	-4	5,792	-0.07%
2018/05/07	1	64.10	10	63.81	64.90	-9	5,424	-0.17%
2018/05/04	18	59.65	11	60.25	59.00	7	5,194	0.13%
2018/05/03	10	56.48	2	57.90	58.30	8	5,012	0.16%
2018/05/02	0	0.00	16	56.36	58.10	-16	4,902	-0.33%
2018/04/30	11	53.59	2	53.15	53.10	9	4,896	0.18%
2018/04/27	1	55.60	3	55.00	55.60	-2	4,914	-0.04%
2018/04/25	4	52.90	2	52.15	52.40	2	4,934	0.04%
2018/04/24	7	56.24	2	56.10	53.80	5	4,885	0.10%
2018/04/23	6	59.17	13	58.82	58.00	-7	4,803	-0.15%
2018/04/20	0	0.00	1	59.00	57.10	-1	4,745	-0.02%
2018/04/19	7	59.80	7	59.71	58.60	0	4,687	0.00%
2018/04/18	2	57.10	1	57.90	57.80	1	4,472	0.02%
2018/04/17	3	58.67	3	56.97	56.70	0	4,396	0.00%
2018/04/16	0	0.00	35	54.81	58.00	-35	4,006	-0.87%
2018/04/13	16	53.06	5	53.74	52.80	11	3,838	0.29%
2018/04/12	20	54.28	8	54.76	52.80	12	3,967	0.30%
2018/04/11	3	53.53	0	0.00	52.50	3	4,005	0.07%
2018/04/10	0	0.00	1	54.90	53.40	-1	4,108	-0.02%
2018/04/09	11	51.40	0	0.00	51.00	11	4,150	0.27%
2018/04/03	0	0.00	13	50.85	52.00	-13	4,158	-0.31%
2018/04/02	10	51.90	15	52.24	51.20	-5	4,176	-0.12%
2018/03/30	19	53.57	2	55.15	51.60	17	4,201	0.40%
2018/03/29	0	0.00	1	53.70	52.80	-1	4,121	-0.02%
2018/03/28	22	53.16	21	53.75	52.80	1	4,244	0.02%
2018/03/27	14	52.49	29	52.05	54.70	-15	4,394	-0.34%
2018/03/23	19	50.25	22	52.07	50.40	-3	4,280	-0.07%
2018/03/22	38	51.07	15	50.98	51.00	23	4,205	0.55%
2018/03/20	4	46.63	6	45.69	45.05	-2	4,033	-0.05%
2018/03/15	2	44.55	1	43.70	45.50	1	3,915	0.03%
2018/03/05	3	44.08	3	44.40	43.65	0	4,016	0.00%
2018/02/09	2	41.25	1	39.40	40.50	1	4,606	0.02%
2018/02/07	1	42.50	1	42.75	42.00	0	4,637	0.00%
2018/02/01	2	44.43	1	44.70	44.30	1	4,498	0.02%
2018/01/31	0	0.00	2	43.48	44.00	-2	4,489	-0.04%
2018/01/26	4	43.33	0	0.00	43.30	4	4,482	0.09%
2018/01/24	10	46.65	10	47.08	45.75	0	4,462	0.00%
2018/01/23	0	0.00	1	45.35	44.95	-1	4,327	-0.02%
2018/01/22	3	43.52	5	43.84	45.95	-2	4,281	-0.05%
2018/01/10	1	43.00	0	0.00	42.95	1	4,151	0.02%
2018/01/09	3	43.08	3	43.02	43.80	0	4,210	0.00%
2018/01/08	0	0.00	1	44.35	44.70	-1	4,152	-0.02%
2018/01/05	1	41.95	1	43.00	43.40	0	4,013	0.00%
2018/01/03	0	0.00	1	40.65	40.85	-1	3,841	-0.03%