信昌電 (6173)-統一-仁愛券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	46.95	0	46.50	46.60	1	818	0.12%
2024/05/14	0	0.00	0	46.50	46.55	0	823	0.00%
2024/05/10	0	0.00	5	46.90	46.85	-5	820	-0.61%
2024/05/08	10	47.80	0	0.00	47.85	10	805	1.24%
2024/05/07	0	0.00	0	47.53	47.80	0	795	0.00%
2024/05/06	34	49.05	8	49.46	48.05	26	770	3.37%
2024/04/26	1	43.40	1	43.45	43.50	0	546	0.00%
2024/04/25	0	0.00	1	43.35	43.30	-1	569	-0.18%
2024/04/24	1	43.60	0	0.00	43.65	1	604	0.17%
2024/04/23	0	0.00	1	42.85	42.95	-1	645	-0.15%
2024/04/22	1	42.85	0	0.00	42.50	1	648	0.15%
2024/04/16	0	0.00	1	43.20	43.40	-1	645	-0.16%
2024/04/12	3	46.28	3	46.10	46.05	0	649	0.00%
2024/04/11	0	46.40	0	0.00	45.95	0	649	0.00%
2024/04/10	0	47.35	0	0.00	46.60	0	650	0.00%
2024/04/08	1	47.20	3	47.37	47.20	-2	648	-0.31%
2024/04/02	2	47.33	1	47.90	47.30	1	628	0.16%
2024/04/01	3	46.57	5	47.44	47.75	-2	612	-0.33%
2024/03/29	2	46.25	0	0.00	45.40	2	559	0.36%
2024/03/08	1	45.45	1	44.40	44.65	0	736	0.00%
2024/03/06	0	0.00	2	46.35	46.50	-2	790	-0.25%
2024/02/27	0	0.00	1	45.15	45.35	-1	1,365	-0.07%
2024/02/23	3	45.90	1	46.00	45.70	2	1,373	0.15%
2024/01/31	0	0.00	1	45.60	45.60	-1	1,407	-0.07%
2024/01/26	1	46.45	1	46.20	45.70	0	1,504	0.00%
2024/01/23	1	47.30	1	47.20	47.30	0	1,617	0.00%
2024/01/19	6	47.25	0	0.00	46.85	6	1,606	0.37%
2024/01/18	3	46.55	0	0.00	47.60	3	1,585	0.19%
2024/01/17	1.3	47.77	1	46.95	46.50	0.3	1,555	0.02%
2023/12/28	1	49.10	1	49.20	49.20	0	1,501	0.00%
2023/12/26	1	48.95	0	0.00	48.95	1	1,500	0.07%
2023/12/19	2	50.00	0	0.00	49.45	2	1,497	0.13%
2023/12/15	6	52.33	6	51.70	52.00	0	1,487	0.00%
2023/12/13	2	51.15	4	50.90	50.80	-2	1,446	-0.14%
2023/12/12	1	52.10	1	50.80	50.80	0	1,445	0.00%
2023/12/11	1	51.80	1	51.80	51.80	0	1,438	0.00%
2023/12/06	0	0.00	3	51.80	51.90	-3	1,407	-0.21%
2023/11/30	10	54.10	10	54.54	54.50	0	1,446	0.00%
2023/11/29	3	55.60	3	55.53	54.80	0	1,577	0.00%
2023/11/28	2	52.05	3.1	51.74	52.50	-1.1	1,449	-0.08%
2023/11/08	2	48.78	2	48.83	48.30	0	1,325	0.00%
2023/11/07	0	0.00	1	48.50	48.05	-1	1,311	-0.08%
2023/11/06	0	0.00	1	47.75	48.40	-1	1,283	-0.08%
2023/11/03	2.2	48.04	0	0.00	48.10	2.2	1,258	0.17%
2023/10/26	0	0.00	40	44.48	44.20	-40	1,088	-3.68%
2023/10/24	40	45.28	0	0.00	45.65	40	1,089	3.67%
2023/10/18	5	44.60	0	0.00	43.60	5	1,101	0.45%
2023/10/04	0	44.70	0	0.00	45.00	0	1,142	0.00%
2023/09/21	0	0.00	2	46.15	45.60	-2	1,187	-0.17%
2023/09/15	0.1	49.45	0	0.00	49.15	0.1	1,141	0.01%
2023/09/13	0	0.00	2	48.80	48.70	-2	1,137	-0.18%
2023/09/12	0	0.00	1.1	48.08	48.70	-1.1	1,173	-0.09%
2023/09/11	2	49.70	2	48.10	48.10	0	1,207	0.00%
2023/09/08	2	49.50	2	49.80	49.75	0	1,202	0.00%
2023/09/07	3	50.83	3	50.20	50.20	0	1,190	0.00%
2023/09/06	4	51.30	4	51.10	51.10	0	1,165	0.00%
2023/09/05	6.1	52.08	5	52.66	52.10	1.1	1,139	0.10%
2023/09/04	7	53.24	6	52.58	51.80	1	1,068	0.09%
2023/09/01	0	0.00	1	51.90	51.10	-1	852	-0.12%
2023/08/30	1	47.00	0	0.00	46.50	1	726	0.14%
2023/08/25	0	0.00	1	45.75	45.05	-1	673	-0.15%
2023/08/22	4	44.10	0	0.00	43.80	4	642	0.62%
2023/08/15	1	42.45	0	0.00	42.25	1	621	0.16%
2023/08/10	0	0.00	6	40.29	40.50	-6	631	-0.95%
2023/08/09	1	40.80	1	41.10	40.80	0	634	0.00%
2023/08/04	1	40.25	0	0.00	40.25	1	667	0.15%
2023/07/26	0	0.00	14	39.74	39.60	-14	843	-1.66%
2023/07/25	1	40.10	1	39.90	40.20	0	837	0.00%
2023/07/20	0	0.00	1	42.05	41.90	-1	823	-0.12%
2023/07/17	0	0.00	5	44.50	44.50	-5	799	-0.63%
2023/07/13	1	44.05	0	0.00	43.15	1	790	0.13%
2023/07/11	1	44.25	2	44.08	44.10	-1	784	-0.13%
2023/07/07	3	44.00	0	0.00	44.30	3	813	0.37%
2023/06/16	1	44.60	1	43.95	43.95	0	773	0.00%
2023/06/15	5	43.65	5	44.55	44.85	0	731	0.00%
2023/06/14	1	42.80	1	43.05	43.05	0	690	0.00%
2023/06/07	1	42.90	0	0.00	43.25	1	694	0.14%
2023/05/31	1	42.70	1	43.30	42.80	0	678	0.00%
2023/05/18	1	42.45	1	42.80	42.70	0	808	0.00%
2023/04/25	0	0.00	2	38.10	38.05	-2	640	-0.31%
2023/04/21	0	0.00	1	39.05	39.05	-1	636	-0.16%
2023/04/19	1	41.05	0	0.00	40.40	1	630	0.16%
2023/04/17	1	41.30	0	0.00	41.20	1	625	0.16%
2023/04/14	2	42.10	0	0.00	41.65	2	622	0.32%
2023/04/13	0	0.00	50	41.78	41.25	-50	614	-8.14%
2023/04/12	51	41.98	0	0.00	41.85	51	589	8.65%
2023/03/30	1	38.90	0	0.00	38.70	1	536	0.19%
2023/03/16	3	38.50	0	0.00	38.10	3	554	0.54%
2023/03/10	30	39.15	750	40.10	39.50	-720	553	-130.00%	大賣/鉅額交易
2023/03/09	0	0.00	90	41.93	41.70	-90	542	-16.59%
2023/03/08	0	0.00	70	42.30	42.15	-70	537	-13.01%
2023/03/07	0	0.00	65	42.29	42.15	-65	531	-12.23%
2023/03/03	0	0.00	68	41.86	41.50	-68	517	-13.15%
2023/02/24	80	42.71	0	0.00	42.85	80	498	16.06%
2023/02/23	154	42.82	0	0.00	42.90	154	483	31.86%	大買/鉅額交易
2023/02/21	100	42.91	3	43.28	43.05	97	469	20.68%
2023/02/20	222	42.77	0	0.00	43.05	222	457	48.54%	大買/鉅額交易
2023/02/17	464	42.50	4	42.59	43.00	460	439	104.71%	大買/鉅額交易
2023/02/16	6	40.83	6	40.60	41.05	0	379	0.00%
2023/02/14	6	38.73	6	38.73	39.00	0	329	0.00%
2023/02/09	0	0.00	2	38.20	38.25	-2	329	-0.61%
2023/02/01	8	37.31	8	38.06	38.40	0	311	0.00%
2023/01/17	5	34.17	0	0.00	34.05	5	279	1.79%
2022/12/19	2	34.90	2	35.05	35.05	0	296	0.00%
2022/12/05	0	37.05	0	0.00	37.35	0	280	0.00%
2022/12/02	2	37.05	0	0.00	37.05	2	279	0.71%
2022/11/17	10	35.33	0	0.00	35.30	10	276	3.62%
2022/10/14	0	0.00	6	33.00	32.80	-6	235	-2.55%
2022/10/13	0	0.00	5	32.43	32.10	-5	233	-2.14%
2022/09/20	1	40.30	0	0.00	40.05	1	292	0.34%
2022/09/12	1	40.80	1	41.60	41.50	0	299	0.00%
2022/07/08	1	41.50	1	41.50	41.40	0	276	0.00%
2022/05/31	0.1	49.70	0	0.00	49.80	0.1	268	0.02%
2022/05/30	1	49.75	1	49.85	49.85	0	271	0.00%
2022/04/12	0	51.90	10	51.30	51.30	-10	527	-1.89%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/10	2	54.80	0	0.00	54.80	2	756	0.26%
2022/03/07	0	55.30	0	0.00	55.10	0	781	0.00%
2022/02/17	1	57.40	0	0.00	57.60	1	1,208	0.08%
2022/02/14	0	0.00	1	56.60	56.60	-1	1,224	-0.08%
2022/02/10	1	57.40	0	0.00	57.80	1	1,253	0.08%
2022/01/06	1.1	62.34	1	61.70	61.70	0.1	1,436	0.01%
2022/01/05	0	0.00	50.1	63.51	63.80	-50.1	1,418	-3.53%
2022/01/04	50	63.77	3	63.70	65.00	47	1,372	3.42%
2022/01/03	1	62.10	0	0.00	62.00	1	1,237	0.08%
2021/12/30	0.2	60.70	0	0.00	60.70	0.2	1,211	0.02%
2021/12/22	1	60.40	0	0.00	60.40	1	1,251	0.08%
2021/12/01	0	0.00	0	62.70	62.80	0	1,240	0.00%
2021/11/26	1	63.70	1	62.10	61.10	0	1,223	0.00%
2021/11/24	2	62.10	2	63.50	63.50	0	1,184	0.00%
2021/11/23	48	64.04	48	63.77	63.00	0	1,170	0.00%
2021/11/22	1	62.70	0	0.00	62.90	1	1,099	0.09%
2021/11/19	1	63.00	0	0.00	62.80	1	1,081	0.09%
2021/11/18	73.1	62.52	102	62.80	63.00	-28.9	1,053	-2.74%	大賣/
2021/11/17	28	61.35	1	59.90	61.10	27	959	2.81%
2021/11/16	1	59.50	0	0.00	59.50	1	923	0.11%
2021/11/15	0	0.00	2	59.40	59.10	-2	935	-0.21%
2021/11/12	0	0.00	1	58.10	57.90	-1	941	-0.11%
2021/11/11	4	58.70	1	58.80	58.60	3	961	0.31%
2021/11/04	11	59.86	12	59.93	60.20	-1	994	-0.10%
2021/10/27	1	53.90	0	0.00	54.20	1	901	0.11%
2021/10/22	1	52.80	0	0.00	53.00	1	1,066	0.09%
2021/09/28	2	56.70	0	0.00	56.80	2	3,489	0.06%
2021/09/23	5	56.76	0	0.00	56.50	5	3,648	0.14%
2021/09/22	0	0.00	0	56.60	56.20	0	3,719	0.00%
2021/09/15	2	56.80	0	0.00	56.80	2	3,742	0.05%
2021/09/03	1	60.60	1	59.70	59.70	0	3,978	0.00%
2021/09/02	10	60.25	10	60.30	60.30	0	3,981	0.00%
2021/08/10	0	0.00	1	64.70	64.70	-1	4,126	-0.02%
2021/07/27	0	0.00	4	75.00	73.40	-4	4,285	-0.09%
2021/07/26	1	77.10	7	75.11	75.90	-6	4,256	-0.14%
2021/07/23	11	74.99	104	76.50	74.30	-93	4,235	-2.20%	大賣/
2021/07/22	114	77.54	14	79.75	79.20	100	4,227	2.37%	大買/
2021/07/20	1	74.20	37	73.73	73.30	-36	3,772	-0.95%
2021/07/19	41	75.84	4	76.15	76.00	37	3,730	0.99%
2021/07/15	1	73.70	1	73.40	72.20	0	3,629	0.00%
2021/07/14	3	73.30	0	0.00	72.80	3	3,654	0.08%
2021/07/13	6	74.88	5	74.82	74.30	1	3,585	0.03%
2021/07/12	1	72.80	1	73.20	72.70	0	3,359	0.00%
2021/07/09	2	72.70	4	72.18	72.20	-2	3,319	-0.06%
2021/07/08	4	72.25	4.1	71.97	71.80	-0.1	3,293	0.00%
2021/07/07	29.1	71.30	31	71.21	71.60	-1.9	3,311	-0.06%
2021/07/06	6	68.93	1	68.80	68.90	5	3,143	0.16%
2021/07/01	0	0.00	9	67.21	65.70	-9	3,642	-0.25%
2021/06/30	11	68.28	2	67.35	69.00	9	3,678	0.24%
2021/06/21	1	63.00	0	0.00	62.60	1	3,716	0.03%
2021/06/18	0	0.00	2	66.10	65.30	-2	3,751	-0.05%
2021/06/17	7	65.93	6	66.67	66.80	1	3,826	0.03%
2021/06/16	2	63.65	1	63.20	63.70	1	3,748	0.03%
2021/06/08	1	61.80	1	61.60	61.60	0	3,768	0.00%
2021/05/27	3	60.27	0	0.00	60.40	3	3,865	0.08%
2021/05/26	0	0.00	13	60.59	60.80	-13	3,871	-0.34%
2021/05/25	13	60.82	0	0.00	61.10	13	3,874	0.34%
2021/05/21	0	0.00	5	60.00	58.70	-5	3,914	-0.13%
2021/05/20	0	0.00	3.1	58.46	57.50	-3.1	4,001	-0.08%
2021/05/19	8	57.65	0	0.00	58.40	8	4,066	0.20%
2021/05/14	0.1	57.40	0	0.00	57.10	0.1	4,057	0.00%
2021/05/11	1	64.50	0	0.00	62.00	1	3,935	0.03%
2021/05/10	0	0.00	2	67.50	67.30	-2	3,897	-0.05%
2021/05/07	2	69.00	0	0.00	69.00	2	3,889	0.05%
2021/05/04	1	66.00	1	68.40	67.50	0	3,813	0.00%
2021/05/03	1	70.40	0	0.00	68.80	1	3,789	0.03%
2021/04/29	0	0.00	4	73.30	73.20	-4	3,743	-0.11%
2021/04/28	38	73.03	35	73.15	74.20	3	3,688	0.08%
2021/04/21	0	0.00	1	73.40	71.80	-1	3,441	-0.03%
2021/04/20	2	73.10	1	72.50	73.20	1	3,452	0.03%
2021/04/14	0	68.30	0	0.00	69.60	0	3,748	0.00%
2021/04/13	1	72.80	245	71.09	70.60	-244	3,731	-6.54%	大賣/鉅額交易
2021/04/12	70	75.59	70	76.73	74.90	0	3,660	0.00%
2021/04/09	4	75.05	5	75.16	74.80	-1	3,529	-0.03%
2021/04/08	248	74.05	1	71.20	74.50	247	3,342	7.39%	大買/鉅額交易
2021/04/07	0	0.00	60	69.85	70.30	-60	3,081	-1.95%
2021/04/06	60	69.67	150	68.69	69.90	-90	3,078	-2.92%	大賣/
2021/04/01	150	68.04	0	0.00	68.20	150	3,004	4.99%	大買/鉅額交易
2021/03/23	0	0.00	1	69.00	67.60	-1	3,249	-0.03%
2021/03/22	1	67.80	0	0.00	68.20	1	3,243	0.03%
2021/03/19	1	65.00	1	65.20	65.00	0	3,258	0.00%
2021/03/18	0	0.00	1	65.70	65.70	-1	3,367	-0.03%
2021/03/15	1	64.60	1	65.10	65.30	0	4,366	0.00%
2021/03/11	5	66.00	6	65.92	65.10	-1	4,451	-0.02%
2021/03/09	1	63.20	0	0.00	63.30	1	4,489	0.02%
2021/02/26	0	0.00	5	66.30	67.00	-5	4,836	-0.10%
2021/02/23	1	69.10	37	68.68	69.00	-36	5,273	-0.68%
2021/02/22	10	68.40	1	67.90	69.00	9	5,389	0.17%
2021/02/19	6	66.17	1	67.30	67.00	5	5,353	0.09%
2021/02/18	5	64.80	0	0.00	64.80	5	5,343	0.09%
2021/02/17	8	65.70	18	64.91	64.50	-10	5,434	-0.18%
2021/02/05	10	61.85	0	0.00	61.60	10	5,467	0.18%
2021/02/02	1	60.50	0	0.00	60.90	1	6,240	0.02%
2021/01/25	2	63.10	2	64.00	63.70	0	7,649	0.00%
2021/01/15	10	69.35	0	0.00	67.00	10	7,514	0.13%
2021/01/13	0	0.00	1	68.50	68.30	-1	7,433	-0.01%
2021/01/11	19	70.43	18	71.01	68.90	1	7,324	0.01%
2021/01/08	11	67.28	0	0.00	67.60	11	7,102	0.15%
2021/01/06	1	67.00	2	66.80	64.90	-1	6,963	-0.01%
2021/01/05	1	67.20	1	66.80	67.00	0	6,910	0.00%
2020/12/31	1	66.40	0	0.00	66.60	1	6,834	0.01%
2020/12/29	1	67.30	1	67.90	66.70	0	6,763	0.00%
2020/12/28	0	0.00	2	65.80	65.80	-2	6,659	-0.03%
2020/12/24	8	67.79	7	67.37	66.10	1	6,638	0.02%
2020/12/22	0	0.00	1	65.50	63.50	-1	6,439	-0.02%
2020/12/21	1	63.20	3	63.07	64.60	-2	6,415	-0.03%
2020/12/18	0	0.00	1	65.00	65.00	-1	6,365	-0.02%
2020/12/16	1	67.50	0	0.00	67.30	1	6,240	0.02%
2020/12/15	0	0.00	1	69.50	66.30	-1	6,205	-0.02%
2020/12/14	7	71.81	5	72.08	70.70	2	6,088	0.03%
2020/12/11	6	71.77	10	70.90	71.60	-4	6,031	-0.07%
2020/12/10	15	71.49	12	71.08	70.00	3	5,796	0.05%
2020/12/09	24	69.62	35	69.65	70.20	-11	5,449	-0.20%
2020/12/08	1	65.70	1	65.20	65.50	0	4,990	0.00%
2020/12/04	3	65.27	0	0.00	66.00	3	4,874	0.06%
2020/12/03	4	66.40	4	65.20	65.30	0	4,855	0.00%
2020/12/02	0	65.90	1	64.90	64.80	-1	4,781	-0.02%
2020/12/01	14	66.11	12	66.38	65.80	2	4,740	0.04%
2020/11/30	1	65.30	0	0.00	64.30	1	4,559	0.02%
2020/11/25	0	0.00	1	64.20	63.30	-1	4,518	-0.02%
2020/11/24	5	66.00	1	65.10	65.00	4	4,402	0.09%
2020/11/20	5	67.24	4	67.83	66.10	1	4,237	0.02%
2020/11/19	5	65.22	4	64.50	66.40	1	3,957	0.03%
2020/11/17	3	63.27	0	0.00	62.80	3	3,707	0.08%
2020/11/13	11	64.46	13	64.68	64.50	-2	3,596	-0.06%
2020/11/12	2	64.35	3	64.93	64.20	-1	3,501	-0.03%
2020/11/11	116	65.49	115	65.46	63.90	1	3,355	0.03%	大買/大賣/
2020/11/10	3	61.87	2	61.35	61.90	1	2,916	0.03%
2020/11/09	10	61.24	8	61.60	60.60	2	2,751	0.07%
2020/11/06	2	61.60	1	61.00	60.10	1	2,648	0.04%
2020/11/05	10	60.35	13	60.14	61.50	-3	2,593	-0.12%
2020/11/04	179	60.28	203	59.76	60.90	-24	2,456	-0.98%	大買/大賣/
2020/11/03	30	58.06	3	56.83	58.70	27	1,875	1.44%
2020/10/26	1	56.00	1	55.80	55.80	0	1,880	0.00%
2020/10/20	1	55.60	1	55.30	55.30	0	1,901	0.00%
2020/10/19	1	54.90	1	54.70	54.70	0	1,894	0.00%
2020/10/16	1	55.00	2	54.65	54.10	-1	1,897	-0.05%
2020/10/14	0	0.00	3	54.00	54.00	-3	1,873	-0.16%
2020/10/08	0	0.00	1	54.50	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	1	53.70	53.40	-1	1,878	-0.05%
2020/09/29	2	53.10	1	53.00	52.10	1	1,989	0.05%
2020/09/25	1	52.00	0	0.00	50.80	1	2,054	0.05%
2020/09/16	0	0.00	51	55.62	55.30	-51	2,061	-2.47%
2020/09/15	51	55.00	0	0.00	55.00	51	2,007	2.54%
2020/09/02	0	0.00	1	55.70	54.80	-1	2,096	-0.05%
2020/09/01	0	0.00	1	55.60	55.50	-1	2,127	-0.05%
2020/08/28	1	54.10	0	0.00	54.10	1	2,332	0.04%
2020/08/24	0	0.00	2	51.80	51.80	-2	2,307	-0.09%
2020/08/20	1	50.10	1	51.10	51.00	0	2,321	0.00%
2020/08/17	1	55.90	1	56.10	55.50	0	2,278	0.00%
2020/08/14	2	55.30	2	55.00	55.30	0	2,269	0.00%
2020/08/13	1	55.40	0	0.00	54.50	1	2,282	0.04%
2020/08/12	2	55.35	2	55.20	55.20	0	2,287	0.00%
2020/08/11	3	58.40	6	56.80	55.80	-3	2,272	-0.13%
2020/08/07	1	58.00	3	57.00	57.30	-2	2,208	-0.09%
2020/08/06	13	56.40	13	56.42	56.30	0	2,128	0.00%
2020/08/05	4	54.83	21	56.90	56.70	-17	2,022	-0.84%
2020/08/03	1	50.90	1	51.10	50.50	0	1,865	0.00%
2020/07/30	1	50.00	1	50.20	50.30	0	1,916	0.00%
2020/07/22	1	52.70	1	53.10	53.10	0	2,402	0.00%
2020/07/14	5	53.00	0	0.00	52.50	5	2,823	0.18%
2020/07/10	1	55.00	0	0.00	53.90	1	3,143	0.03%
2020/07/09	1	55.80	0	0.00	55.90	1	3,138	0.03%
2020/07/08	16	57.65	0	0.00	56.80	16	3,152	0.51%
2020/07/07	0	0.00	3	56.73	57.90	-3	3,248	-0.09%
2020/07/06	3	56.23	0	0.00	56.40	3	3,367	0.09%
2020/06/29	2	54.00	2	54.00	53.90	0	3,572	0.00%
2020/06/11	1	57.00	1	56.10	56.20	0	3,952	0.00%
2020/06/08	1	58.70	3	58.77	59.00	-2	4,095	-0.05%
2020/06/05	6	59.00	5	59.20	58.90	1	4,081	0.02%
2020/06/04	18	58.69	18	58.76	58.10	0	4,023	0.00%
2020/05/25	1	53.80	1	53.50	55.30	0	4,121	0.00%
2020/05/22	0	0.00	1	54.40	54.30	-1	4,210	-0.02%
2020/05/20	1	56.70	1	57.10	55.80	0	4,278	0.00%
2020/05/19	2	55.45	2	55.05	55.80	0	4,295	0.00%
2020/05/13	18	58.48	18	58.38	58.40	0	4,561	0.00%
2020/05/08	1	57.90	1	58.00	57.50	0	4,647	0.00%
2020/05/07	1	58.30	0	0.00	58.70	1	4,641	0.02%
2020/05/05	2	60.25	2	60.65	59.00	0	4,665	0.00%
2020/04/30	5	60.72	10	60.41	59.80	-5	4,720	-0.11%
2020/04/29	0	0.00	5	58.40	58.30	-5	4,621	-0.11%
2020/04/28	5	58.60	4	57.78	57.50	1	4,640	0.02%
2020/04/27	3	57.63	3	57.80	57.50	0	4,619	0.00%
2020/04/24	1	57.10	1	57.10	56.50	0	4,558	0.00%
2020/04/23	1	56.70	1	56.90	56.50	0	4,548	0.00%
2020/04/22	3	56.43	3	56.53	57.20	0	4,547	0.00%
2020/04/20	3	56.80	3	57.03	56.90	0	4,586	0.00%
2020/04/17	5	58.10	0	0.00	55.70	5	4,595	0.11%
2020/04/16	17	57.43	17	57.76	57.00	0	4,567	0.00%
2020/04/15	22	55.53	24	56.05	56.90	-2	4,479	-0.04%
2020/04/13	2	51.50	0	0.00	50.20	2	4,737	0.04%
2020/04/10	6	53.07	2	53.05	51.80	4	4,886	0.08%
2020/04/09	11	51.90	12	52.17	51.60	-1	5,264	-0.02%
2020/04/08	4	48.05	3	47.95	50.70	1	5,168	0.02%
2020/04/07	0	0.00	1	44.50	46.10	-1	5,205	-0.02%
2020/03/31	1	43.25	0	0.00	42.00	1	6,199	0.02%
2020/03/27	3	42.20	3	42.73	41.80	0	6,880	0.00%
2020/03/25	6	42.97	6	42.78	42.00	0	6,947	0.00%
2020/03/20	8	37.33	8	37.40	38.65	0	6,902	0.00%
2020/03/18	4	40.51	4	40.79	39.05	0	6,788	0.00%
2020/03/16	5	46.66	5	46.95	43.80	0	6,691	0.00%
2020/03/11	1	59.30	1	59.40	56.70	0	6,598	0.00%
2020/03/10	1	56.90	1	57.20	58.90	0	6,611	0.00%
2020/03/09	1	58.40	1	58.60	57.40	0	6,692	0.00%
2020/03/06	2	60.35	2	60.30	60.20	0	6,939	0.00%
2020/03/05	1	60.70	1	61.00	61.20	0	6,938	0.00%
2020/03/04	9	59.96	9	59.60	60.20	0	6,922	0.00%
2020/03/03	8	62.26	8	62.35	61.10	0	6,896	0.00%
2020/03/02	5	60.62	5	60.86	61.50	0	6,899	0.00%
2020/02/27	3	61.77	3	62.97	60.60	0	6,896	0.00%
2020/02/26	1	64.70	1	65.00	64.60	0	6,821	0.00%
2020/02/25	15	67.26	15	67.31	66.70	0	6,763	0.00%
2020/02/24	0	0.00	1	65.40	66.10	-1	6,677	-0.01%
2020/02/21	2	67.35	2	67.85	66.70	0	6,655	0.00%
2020/02/20	1	67.60	2	67.80	67.00	-1	6,595	-0.02%
2020/02/19	8	67.70	9	67.31	67.60	-1	6,554	-0.02%
2020/02/18	16	67.45	11	67.38	68.00	5	6,440	0.08%
2020/02/17	10	64.80	10	64.75	64.80	0	6,253	0.00%
2020/02/12	3	65.07	3	65.17	65.50	0	6,278	0.00%
2020/02/11	14	65.69	19	65.72	65.20	-5	6,244	-0.08%
2020/02/07	5	64.38	5	64.90	63.60	0	6,187	0.00%
2020/02/06	5	65.28	6	65.37	64.50	-1	6,158	-0.02%
2020/02/05	2	64.55	2	64.10	64.00	0	6,112	0.00%
2020/02/04	16	64.05	16	64.56	65.20	0	6,057	0.00%
2020/02/03	1	60.00	0	0.00	60.50	1	5,954	0.02%
2020/01/31	5	62.22	5	62.66	61.30	0	5,894	0.00%
2020/01/17	1	71.00	1	71.20	69.70	0	5,830	0.00%
2020/01/16	14	70.59	14	70.61	70.20	0	5,867	0.00%
2020/01/15	1	70.70	1	69.30	69.40	0	5,798	0.00%
2020/01/14	6	70.23	5	70.42	70.50	1	5,765	0.02%
2020/01/13	7	67.07	7	67.24	68.30	0	5,727	0.00%
2020/01/10	3	69.10	4	68.68	68.30	-1	5,671	-0.02%
2020/01/09	16	69.88	15	69.72	68.70	1	5,628	0.02%
2020/01/08	5	68.26	4	67.98	68.90	1	5,564	0.02%
2020/01/07	11	69.05	11	69.41	67.00	0	5,492	0.00%
2020/01/06	22	71.87	23	72.20	72.50	-1	5,285	-0.02%
2020/01/03	36	74.06	33	74.41	72.00	3	5,151	0.06%
2020/01/02	2	71.90	2	71.30	70.60	0	4,706	0.00%
2019/12/31	5	71.66	7	71.77	71.10	-2	4,680	-0.04%
2019/12/30	16	72.09	18	71.65	72.10	-2	4,579	-0.04%
2019/12/27	21	68.97	24	68.69	69.70	-3	4,286	-0.07%
2019/12/26	42	68.58	49	68.81	66.90	-7	4,099	-0.17%
2019/12/25	96	66.36	80	65.43	67.60	16	4,031	0.40%
2019/12/24	42	62.20	44	62.88	62.60	-2	3,940	-0.05%
2019/12/23	5	60.80	5	60.80	60.50	0	3,961	0.00%
2019/12/20	9	61.72	9	61.67	60.70	0	3,944	0.00%
2019/12/19	3	60.77	7	60.47	60.40	-4	3,818	-0.10%
2019/12/18	42	59.70	41	59.54	59.50	1	3,761	0.03%
2019/12/09	3	61.00	2	61.40	60.40	1	3,723	0.03%
2019/12/04	6	61.45	6	60.88	60.00	0	3,623	0.00%
2019/12/03	9	60.02	11	60.19	60.50	-2	3,554	-0.06%
2019/11/26	17	57.42	17	57.44	57.20	0	3,513	0.00%
2019/11/21	1	54.30	1	54.00	54.70	0	3,549	0.00%
2019/11/18	1	57.20	1	56.90	56.60	0	3,543	0.00%
2019/11/13	9	57.58	9	57.77	57.20	0	3,560	0.00%
2019/11/11	2	54.95	2	55.25	54.70	0	3,513	0.00%
2019/11/06	2	58.90	2	59.30	58.80	0	3,506	0.00%
2019/11/01	4	58.70	3	58.67	58.70	1	3,585	0.03%
2019/10/31	1	61.20	2	60.90	59.90	-1	3,564	-0.03%
2019/10/30	1	60.50	1	60.50	60.20	0	3,557	0.00%
2019/10/29	1	60.60	0	0.00	59.80	1	3,573	0.03%
2019/10/28	1	61.20	0	0.00	60.90	1	3,698	0.03%
2019/10/25	1	62.20	1	61.50	61.30	0	3,693	0.00%
2019/10/24	7	62.14	7	61.99	62.00	0	3,672	0.00%
2019/10/21	10	61.29	10	61.35	61.50	0	3,595	0.00%
2019/10/16	2	59.95	2	60.35	59.40	0	3,496	0.00%
2019/10/15	22	61.59	22	62.03	61.20	0	3,445	0.00%
2019/10/14	1	61.60	1	61.70	60.90	0	3,342	0.00%
2019/10/09	4	60.20	4	60.20	60.80	0	3,319	0.00%
2019/10/08	1	61.50	1	61.70	59.80	0	3,280	0.00%
2019/10/07	2	61.40	2	61.45	60.50	0	3,234	0.00%
2019/10/04	9	60.78	10	60.76	60.40	-1	3,199	-0.03%
2019/10/03	3	60.13	2	59.90	60.30	1	3,164	0.03%
2019/10/02	5	60.86	7	60.86	60.80	-2	3,158	-0.06%
2019/10/01	55	61.83	86	62.15	61.70	-31	3,055	-1.01%
2019/09/27	44	58.79	32	58.54	59.70	12	2,837	0.42%
2019/09/26	7	57.27	7	56.80	56.80	0	2,554	0.00%
2019/09/17	2	55.30	2	55.60	54.80	0	2,495	0.00%
2019/09/12	1	55.00	2	55.00	54.40	-1	2,709	-0.04%
2019/09/11	1	54.10	0	0.00	54.30	1	2,733	0.04%
2019/09/09	6	54.58	0	0.00	53.60	6	2,785	0.22%
2019/09/06	2	54.75	7	55.56	54.40	-5	2,813	-0.18%
2019/09/05	11	55.74	11	56.05	55.40	0	2,799	0.00%
2019/09/04	1	55.40	1	55.30	55.00	0	2,758	0.00%
2019/09/03	0	0.00	5	54.80	54.90	-5	2,772	-0.18%
2019/09/02	2	55.70	4	55.88	55.70	-2	2,768	-0.07%
2019/08/30	7	54.14	36	53.62	55.50	-29	2,728	-1.06%
2019/08/28	0	0.00	1	51.00	51.00	-1	2,681	-0.04%
2019/08/27	1	50.10	0	0.00	49.95	1	2,687	0.04%
2019/08/23	0	0.00	1	53.40	53.40	-1	2,700	-0.04%
2019/08/22	1	55.00	0	0.00	53.40	1	2,760	0.04%
2019/08/13	0	0.00	1	54.10	54.10	-1	3,330	-0.03%
2019/08/12	1	55.40	1	53.70	55.30	0	3,338	0.00%
2019/08/07	0	0.00	41	56.02	54.10	-41	3,384	-1.21%
2019/08/06	1	56.10	1	56.50	56.70	0	3,379	0.00%
2019/08/05	2	60.75	1	60.70	58.70	1	3,380	0.03%
2019/08/02	20	62.03	0	0.00	61.50	20	3,378	0.59%
2019/08/01	2	63.05	2	62.95	63.00	0	3,399	0.00%
2019/07/31	21	62.90	0	0.00	62.80	21	3,433	0.61%
2019/07/30	4	64.40	64	63.75	63.30	-60	3,413	-1.76%
2019/07/29	0	0.00	1	61.50	61.50	-1	3,285	-0.03%
2019/07/24	1	61.70	1	61.90	61.70	0	3,357	0.00%
2019/07/22	1	60.60	1	60.40	60.20	0	3,426	0.00%
2019/07/18	1	62.20	0	0.00	61.00	1	3,461	0.03%
2019/07/16	1	63.40	1	63.40	63.10	0	3,515	0.00%
2019/07/15	0	0.00	3	62.43	62.70	-3	3,559	-0.08%
2019/07/08	9	69.70	2	69.30	68.30	7	3,891	0.18%
2019/07/05	36	70.47	1	70.20	70.30	35	4,010	0.87%
2019/07/04	52	70.23	76	70.41	70.10	-24	4,133	-0.58%
2019/07/03	10	68.20	10	68.50	68.10	0	4,279	0.00%
2019/07/02	2	68.10	2	68.25	67.70	0	4,259	0.00%
2019/07/01	23	67.70	1	67.80	67.80	22	4,317	0.51%
2019/06/28	0	0.00	1	66.50	66.50	-1	4,294	-0.02%
2019/06/26	1	66.70	1	66.70	66.60	0	4,468	0.00%
2019/06/25	3	66.47	1	66.50	66.30	2	4,476	0.04%
2019/06/24	12	67.33	7	67.16	67.60	5	4,471	0.11%
2019/06/20	29	66.72	39	66.99	66.50	-10	4,435	-0.23%
2019/06/19	6	64.30	1	64.50	64.50	5	4,492	0.11%
2019/06/18	1	64.10	0	0.00	63.60	1	4,496	0.02%
2019/06/14	4	63.15	4	63.40	63.50	0	4,501	0.00%
2019/06/12	1	63.20	1	63.10	62.90	0	4,576	0.00%
2019/06/11	34	63.40	24	62.73	63.40	10	4,600	0.22%
2019/06/10	30	62.78	0	0.00	62.90	30	4,604	0.65%
2019/06/06	1	63.70	21	61.72	61.80	-20	4,652	-0.43%
2019/06/05	10	65.95	0	0.00	64.10	10	4,644	0.22%
2019/06/04	18	65.90	9	65.52	65.10	9	4,667	0.19%
2019/06/03	16	64.03	1	64.20	64.40	15	4,618	0.32%
2019/05/31	11	64.08	3	64.40	63.80	8	4,631	0.17%
2019/05/30	11	63.73	0	0.00	63.90	11	4,632	0.24%
2019/05/29	6	62.43	10	63.12	63.50	-4	4,663	-0.09%
2019/05/28	3	63.57	2	64.50	62.70	1	4,810	0.02%
2019/05/27	16	65.45	16	65.53	65.20	0	4,898	0.00%
2019/05/23	10	64.77	10	65.13	64.10	0	5,218	0.00%
2019/05/22	27	66.41	31	67.10	65.90	-4	5,268	-0.08%
2019/05/21	83	64.77	102	65.43	66.00	-19	5,385	-0.35%	大賣/
2019/05/16	1	62.80	1	62.90	61.40	0	5,849	0.00%
2019/05/15	1	61.80	1	62.00	63.50	0	6,244	0.00%
2019/05/13	1	61.50	20	60.00	60.10	-19	6,998	-0.27%
2019/05/10	0	0.00	1	62.10	62.70	-1	6,989	-0.01%
2019/05/09	1	63.50	10	63.20	63.60	-9	6,969	-0.13%
2019/05/08	2	66.45	1	66.10	66.20	1	6,954	0.01%
2019/05/07	3	69.20	1	69.00	68.80	2	6,982	0.03%
2019/05/03	1	70.30	0	0.00	71.00	1	7,100	0.01%
2019/04/29	2	68.55	2	68.70	69.00	0	7,263	0.00%
2019/04/25	2	72.60	0	0.00	72.90	2	7,294	0.03%
2019/04/24	12	73.85	0	0.00	73.20	12	7,325	0.16%
2019/04/23	36	74.07	1	74.10	73.60	35	7,418	0.47%
2019/04/22	0	0.00	1	75.70	75.70	-1	7,419	-0.01%
2019/04/18	19	76.65	22	76.10	75.60	-3	7,724	-0.04%
2019/04/17	1	77.00	3	77.90	76.80	-2	7,822	-0.03%
2019/04/16	3	76.17	1	75.80	75.70	2	7,674	0.03%
2019/04/15	0	0.00	1	75.40	75.60	-1	7,676	-0.01%
2019/04/12	0	0.00	3	75.57	75.00	-3	7,733	-0.04%
2019/04/11	4	79.33	0	0.00	76.60	4	7,723	0.05%
2019/04/10	10	77.51	3	77.50	76.80	7	7,584	0.09%
2019/04/09	29	74.76	50	77.73	76.60	-21	7,474	-0.28%
2019/04/03	30	73.60	5	74.40	74.40	25	7,305	0.34%
2019/04/01	3	73.50	8	74.41	73.20	-5	7,294	-0.07%
2019/03/29	11	74.80	6	74.75	74.00	5	7,264	0.07%
2019/03/28	0	0.00	5	73.20	73.10	-5	7,276	-0.07%
2019/03/27	5	73.00	0	0.00	73.40	5	7,382	0.07%
2019/03/25	1	73.10	1	73.30	72.00	0	7,489	0.00%
2019/03/22	2	75.80	4	74.35	74.70	-2	7,512	-0.03%
2019/03/20	1	71.50	1	72.40	72.30	0	7,516	0.00%
2019/03/18	0	0.00	20	72.01	71.90	-20	7,771	-0.26%
2019/03/15	25	73.32	0	0.00	71.60	25	7,938	0.31%
2019/03/12	1	71.30	9	72.24	71.70	-8	8,516	-0.09%
2019/03/08	8	69.55	0	0.00	69.60	8	8,968	0.09%
2019/03/07	3	70.30	0	0.00	70.50	3	9,192	0.03%
2019/02/27	8	72.49	3	72.17	71.80	5	10,333	0.05%
2019/02/26	36	76.31	40	77.55	76.30	-4	10,247	-0.04%
2019/02/25	11	77.82	10	77.10	76.50	1	10,412	0.01%
2019/02/22	16	78.56	21	77.84	77.10	-5	10,600	-0.05%
2019/02/21	2	78.10	0	0.00	78.10	2	10,469	0.02%
2019/02/20	7	77.07	1	77.40	76.70	6	10,503	0.06%
2019/02/19	2	76.65	1	76.10	76.10	1	10,694	0.01%
2019/02/18	5	77.76	5	77.70	76.60	0	10,690	0.00%
2019/02/15	1	73.60	7	73.79	73.60	-6	10,588	-0.06%
2019/02/14	2	76.55	12	76.65	76.40	-10	10,592	-0.09%
2019/02/13	5	73.90	9	73.97	75.90	-4	10,412	-0.04%
2019/02/12	18	67.41	19	67.92	69.00	-1	10,240	-0.01%
2019/01/25	1	63.90	15	64.20	63.30	-14	11,926	-0.12%
2019/01/22	5	62.90	0	0.00	62.60	5	12,402	0.04%
2019/01/21	33	64.16	12	64.12	63.70	21	12,520	0.17%
2019/01/17	0	0.00	1	61.60	61.20	-1	12,676	-0.01%
2019/01/15	0	0.00	1	62.00	61.90	-1	12,833	-0.01%
2019/01/14	0	0.00	1	60.90	60.80	-1	12,870	-0.01%
2019/01/11	2	62.60	2	61.25	61.00	0	13,041	0.00%
2019/01/10	1	61.10	0	0.00	60.60	1	12,973	0.01%
2019/01/09	1	60.00	0	0.00	61.90	1	13,042	0.01%
2019/01/04	15	54.40	0	0.00	54.90	15	13,604	0.11%
2019/01/03	0	0.00	15	57.84	57.10	-15	13,685	-0.11%
2018/12/27	1	61.80	0	0.00	60.50	1	14,413	0.01%
2018/12/22	2	61.75	0	0.00	61.30	2	14,512	0.01%
2018/12/20	1	60.10	1	60.30	60.00	0	14,517	0.00%
2018/12/19	0	0.00	1	64.70	63.60	-1	14,507	-0.01%
2018/12/18	0	0.00	1	63.40	63.90	-1	14,503	-0.01%
2018/12/17	2	66.20	2	66.80	65.60	0	14,519	0.00%
2018/12/14	10	64.99	4	65.00	65.50	6	14,576	0.04%
2018/12/13	0	0.00	6	66.93	67.10	-6	14,561	-0.04%
2018/12/11	1	67.50	3	67.83	66.70	-2	14,434	-0.01%
2018/12/10	2	67.80	5	67.40	67.20	-3	14,491	-0.02%
2018/12/07	5	69.60	0	0.00	69.70	5	14,415	0.03%
2018/12/05	8	73.40	8	73.70	73.00	0	14,263	0.00%
2018/12/04	3	77.47	19	77.44	75.50	-16	14,275	-0.11%
2018/12/03	3	73.40	3	72.70	76.40	0	14,102	0.00%
2018/11/30	37	69.36	21	69.17	69.50	16	14,155	0.11%
2018/11/29	63	67.63	125	67.72	68.10	-62	14,093	-0.44%	大賣/
2018/11/28	74	64.55	21	63.56	65.30	53	13,716	0.39%
2018/11/22	4	61.05	11	60.73	57.00	-7	13,528	-0.05%
2018/11/21	13	59.18	3	59.33	59.40	10	13,579	0.07%
2018/11/16	21	57.83	21	57.10	56.40	0	13,824	0.00%
2018/11/15	9	55.10	6	55.03	55.00	3	13,509	0.02%
2018/11/14	9	54.96	12	55.25	54.00	-3	13,510	-0.02%
2018/11/13	16	55.20	16	53.00	55.10	0	13,492	0.00%
2018/11/12	9	55.02	8	55.40	55.60	1	13,591	0.01%
2018/11/09	79	57.59	79	56.41	57.70	0	13,746	0.00%
2018/11/08	49	58.99	54	57.01	56.20	-5	13,654	-0.04%
2018/11/07	5	56.16	2	56.80	58.80	3	13,455	0.02%
2018/11/06	2	53.80	10	55.42	53.50	-8	13,424	-0.06%
2018/11/05	17	56.68	17	57.89	58.00	0	13,464	0.00%
2018/11/02	85	59.25	79	59.08	56.40	6	13,495	0.04%
2018/11/01	12	51.55	22	53.96	54.60	-10	13,223	-0.08%
2018/10/31	11	48.00	11	48.70	49.65	0	13,172	0.00%
2018/10/30	11	46.14	11	46.95	45.15	0	13,202	0.00%
2018/10/26	10	49.10	1	48.80	49.05	9	13,523	0.07%
2018/10/25	26	47.94	25	48.26	47.80	1	13,503	0.01%
2018/10/24	5	54.50	0	0.00	53.00	5	13,826	0.04%
2018/10/23	11	55.12	16	56.12	54.70	-5	13,862	-0.04%
2018/10/19	18	55.06	18	56.07	57.90	0	14,209	0.00%
2018/10/18	25	57.60	26	57.83	58.00	-1	14,162	-0.01%
2018/10/17	0	0.00	2	57.50	56.90	-2	14,390	-0.01%
2018/10/16	9	57.27	3	58.37	57.80	6	14,596	0.04%
2018/10/15	6	57.60	111	56.34	57.80	-105	14,590	-0.72%	大賣/鉅額交易
2018/10/12	100	54.90	0	0.00	54.90	100	14,413	0.69%
2018/10/11	3	49.95	0	0.00	49.95	3	14,518	0.02%
2018/10/09	6	55.63	0	0.00	55.50	6	14,567	0.04%
2018/10/08	0	0.00	2	56.05	56.10	-2	14,440	-0.01%
2018/10/05	7	63.20	3	67.20	61.90	4	14,459	0.03%
2018/10/03	6	73.67	7	74.33	70.00	-1	14,560	-0.01%
2018/10/02	1	77.90	0	0.00	75.80	1	14,654	0.01%
2018/10/01	0	0.00	6	76.28	76.30	-6	14,752	-0.04%
2018/09/28	7	77.36	7	77.73	76.50	0	15,013	0.00%
2018/09/27	3	78.50	0	0.00	77.70	3	15,134	0.02%
2018/09/26	1	80.40	0	0.00	80.30	1	15,307	0.01%
2018/09/21	7	78.93	6	79.17	79.90	1	15,790	0.01%
2018/09/19	3	78.57	5	79.28	78.00	-2	15,957	-0.01%
2018/09/18	5	80.42	6	80.57	80.30	-1	15,856	-0.01%
2018/09/17	1	84.50	1	83.60	83.60	0	15,751	0.00%
2018/09/14	5	83.06	5	82.30	84.40	0	15,694	0.00%
2018/09/12	2	81.65	2	85.10	81.80	0	15,370	0.00%
2018/09/05	0	0.00	1	97.10	93.50	-1	14,461	-0.01%
2018/09/04	5	93.88	4	94.20	93.50	1	14,730	0.01%
2018/09/03	51	90.54	51	91.83	90.80	0	14,981	0.00%
2018/08/31	1	97.50	2	97.00	97.50	-1	15,276	-0.01%
2018/08/30	53	99.48	52	97.67	98.80	1	15,272	0.01%
2018/08/29	5	96.84	2	97.50	97.20	3	15,241	0.02%
2018/08/28	1	97.20	65	98.47	96.00	-64	15,145	-0.42%
2018/08/27	95	94.85	40	93.97	95.80	55	14,889	0.37%
2018/08/24	5	87.44	5	87.72	87.10	0	14,728	0.00%
2018/08/23	147	85.70	177	87.61	85.00	-30	14,686	-0.20%	大買/大賣/
2018/08/22	0	0.00	1	94.20	91.80	-1	14,458	-0.01%
2018/08/21	0	0.00	9	95.11	94.50	-9	14,496	-0.06%
2018/08/20	18	94.46	10	95.20	96.00	8	14,706	0.05%
2018/08/17	4	96.83	9	95.83	93.20	-5	14,600	-0.03%
2018/08/16	81	100.64	44	100.38	96.50	37	14,343	0.26%
2018/08/15	8	95.13	6	94.57	93.70	2	14,006	0.01%
2018/08/14	2	94.30	10	93.68	99.10	-8	13,826	-0.06%
2018/08/13	9	97.54	9	98.58	91.40	0	13,564	0.00%
2018/08/10	22	102.45	20	102.25	101.50	2	13,345	0.01%
2018/08/09	10	112.10	10	112.00	111.00	0	13,078	0.00%
2018/08/08	14	115.86	9	115.44	111.00	5	12,792	0.04%
2018/08/07	9	110.50	8	108.50	116.50	1	12,515	0.01%
2018/08/06	1	110.00	0	0.00	106.00	1	12,378	0.01%
2018/08/03	8	104.50	7	106.64	108.50	1	12,942	0.01%
2018/08/02	22	104.43	29	105.33	104.50	-7	13,054	-0.05%
2018/07/31	32	105.75	30	105.83	113.50	2	13,251	0.02%
2018/07/30	11	124.55	10	113.00	112.50	1	13,021	0.01%
2018/07/27	2	125.25	2	125.75	125.00	0	13,037	0.00%
2018/07/26	189	123.23	189	122.82	125.00	0	12,983	0.00%	大買/大賣/
2018/07/25	1	116.00	1	114.50	116.00	0	12,712	0.00%
2018/07/24	137	113.38	164	114.88	114.50	-27	12,613	-0.21%	大買/大賣/
2018/07/23	87	108.52	54	110.46	112.00	33	12,326	0.27%
2018/07/19	30	114.50	30	110.50	113.00	0	11,726	0.00%
2018/07/18	6	121.58	6	123.67	114.50	0	11,576	0.00%
2018/07/17	10	123.00	10	122.00	126.00	0	11,432	0.00%
2018/07/16	10	128.50	75	132.29	129.00	-65	11,294	-0.58%
2018/07/13	9	140.83	5	138.00	137.00	4	11,314	0.04%
2018/07/12	129	134.45	70	134.32	141.50	59	11,102	0.53%	大買/
2018/07/11	78	131.15	137	132.42	129.00	-59	11,253	-0.52%	大賣/
2018/07/10	87	135.59	27	133.44	137.00	60	11,309	0.53%
2018/07/09	1	131.00	1	127.00	127.00	0	11,156	0.00%
2018/07/06	11	131.59	10	133.20	124.00	1	11,024	0.01%
2018/07/05	9	135.00	0	0.00	127.00	9	10,757	0.08%
2018/07/04	1	135.00	1	134.00	135.50	0	10,634	0.00%
2018/07/03	85	131.62	167	135.81	135.00	-82	10,392	-0.79%	大賣/
2018/07/02	71	129.56	2	128.00	130.00	69	9,974	0.69%
2018/06/29	34	120.16	21	118.52	118.50	13	9,761	0.13%
2018/06/28	51	117.06	50	113.90	113.50	1	9,638	0.01%
2018/06/25	0	0.00	30	102.67	103.50	-30	9,658	-0.31%
2018/06/22	20	97.53	9	100.78	99.00	11	9,813	0.11%
2018/06/21	19	100.50	0	0.00	98.40	19	9,867	0.19%
2018/06/15	0	0.00	18	108.19	111.00	-18	10,374	-0.17%
2018/06/14	18	106.00	0	0.00	111.50	18	10,494	0.17%
2018/06/12	1	125.00	50	124.15	117.50	-49	10,462	-0.47%
2018/06/11	81	119.23	31	117.87	121.50	50	10,078	0.50%
2018/06/08	1	108.50	1	109.00	110.50	0	9,620	0.00%
2018/06/06	0	0.00	2	89.45	91.40	-2	9,048	-0.02%
2018/06/05	1	83.10	1	82.90	83.10	0	8,885	0.00%
2018/06/04	1	83.80	1	83.60	83.80	0	8,791	0.00%
2018/06/01	31	82.47	31	81.01	81.60	0	8,678	0.00%
2018/05/31	1	80.50	11	84.53	80.50	-10	8,610	-0.12%
2018/05/29	11	88.77	1	89.80	87.50	10	8,294	0.12%
2018/05/28	2	88.90	1	86.60	88.30	1	8,104	0.01%
2018/05/25	1	83.20	2	82.00	83.20	-1	7,759	-0.01%
2018/05/24	1	77.80	0	0.00	77.80	1	7,697	0.01%
2018/05/22	0	0.00	10	81.90	81.00	-10	7,632	-0.13%
2018/05/21	10	78.80	0	0.00	79.20	10	7,568	0.13%
2018/05/18	2	69.50	2	72.10	72.00	0	7,525	0.00%
2018/05/16	0	0.00	15	81.07	79.50	-15	7,454	-0.20%
2018/05/15	15	85.01	10	83.00	83.00	5	7,414	0.07%
2018/05/14	10	83.04	0	0.00	82.50	10	7,340	0.14%
2018/05/11	2	83.20	8	83.26	78.10	-6	7,240	-0.08%
2018/05/10	9	77.67	3	81.17	81.90	6	6,556	0.09%
2018/05/09	0	0.00	120	74.50	74.50	-120	6,089	-1.97%	大賣/鉅額交易
2018/05/08	3	67.03	4	66.38	67.80	-1	5,792	-0.02%
2018/05/07	2	62.35	1	64.80	64.90	1	5,424	0.02%
2018/05/04	3	60.03	33	60.72	59.00	-30	5,194	-0.58%
2018/05/03	30	58.00	6	56.08	58.30	24	5,012	0.48%
2018/05/02	6	56.90	0	0.00	58.10	6	4,902	0.12%
2018/04/27	38	55.00	38	55.60	55.60	0	4,914	0.00%
2018/04/25	1	52.10	0	0.00	52.40	1	4,934	0.02%
2018/04/24	0	0.00	20	55.54	53.80	-20	4,885	-0.41%
2018/04/23	20	58.00	0	0.00	58.00	20	4,803	0.42%
2018/04/20	7	58.50	7	57.00	57.10	0	4,745	0.00%
2018/04/19	1	58.60	0	0.00	58.60	1	4,687	0.02%
2018/04/17	21	59.04	21	59.21	56.70	0	4,396	0.00%
2018/03/31	0	0.00	16	51.90	51.00	-16	4,171	-0.38%
2018/03/30	16	54.65	0	0.00	51.60	16	4,201	0.38%
2018/03/28	1	54.40	14	52.94	52.80	-13	4,244	-0.31%
2018/03/27	3	52.80	6	52.50	54.70	-3	4,394	-0.07%
2018/03/23	1	52.20	0	0.00	50.40	1	4,280	0.02%
2018/03/22	2	50.90	0	0.00	51.00	2	4,205	0.05%
2018/03/21	3	47.00	3	47.40	48.10	0	4,166	0.00%
2018/03/20	9	46.40	10	46.90	45.05	-1	4,033	-0.02%
2018/03/15	0	0.00	1	43.85	45.50	-1	3,915	-0.03%
2018/03/06	1	43.75	0	0.00	42.75	1	3,992	0.03%
2018/03/05	1	45.00	1.8	44.28	43.65	-0.8	4,016	-0.02%
2018/03/01	0	0.00	25	43.05	43.30	-25	4,194	-0.60%
2018/02/26	15	43.50	15	43.70	43.50	0	4,529	0.00%
2018/02/23	2	45.00	2	43.80	43.15	0	4,519	0.00%
2018/02/22	10	43.42	10	44.30	43.85	0	4,563	0.00%
2018/02/21	25	44.00	1	43.70	44.00	24	4,575	0.52%
2018/02/07	26	42.71	28	42.32	42.00	-2	4,637	-0.04%
2018/02/06	1	43.00	0	0.00	40.30	1	4,610	0.02%
2018/02/05	1	43.00	1	44.00	44.70	0	4,547	0.00%
2018/02/02	0	0.00	3	45.37	45.10	-3	4,535	-0.07%
2018/02/01	4	44.46	5	44.65	44.30	-1	4,498	-0.02%
2018/01/31	8	44.29	8	43.10	44.00	0	4,489	0.00%
2018/01/29	0	0.00	3.7	44.15	44.95	-3.7	4,479	-0.08%
2018/01/26	15	43.35	0	0.00	43.30	15	4,482	0.33%
2018/01/25	0	0.00	5	45.55	44.30	-5	4,479	-0.11%
2018/01/24	28	45.46	28	45.96	45.75	0	4,462	0.00%
2018/01/19	0	0.00	1	41.85	43.80	-1	4,164	-0.02%
2018/01/18	1	41.60	1	41.80	41.60	0	4,152	0.00%
2018/01/17	11	41.77	0	0.00	41.45	11	4,178	0.26%
2018/01/16	0	0.00	1	41.85	42.40	-1	4,167	-0.02%
2018/01/15	1	41.35	0	0.00	41.35	1	4,170	0.02%
2018/01/11	0	0.00	50	43.56	42.50	-50	4,154	-1.20%
2018/01/09	0	0.00	1	43.15	43.80	-1	4,210	-0.02%
2018/01/08	1	44.70	0	0.00	44.70	1	4,152	0.02%
2018/01/05	0	0.00	1	42.05	43.40	-1	4,013	-0.02%
2018/01/04	127	41.74	22	41.20	41.55	105	3,936	2.67%	大買/鉅額交易
2018/01/03	26	40.65	0	0.00	40.85	26	3,841	0.68%