日電貿 (3090)-華南永昌-南京券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
1,147張
產業
上市電子零組件類股
386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

日電貿 (3090)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	3	67.30	3	67.00	67.50	0	1,149	0.00%
2024/05/15	3	66.30	0	0.00	66.20	3	1,117	0.27%
2024/05/14	5	66.60	30	66.75	66.50	-25	1,122	-2.23%
2024/05/13	3	66.10	4	66.35	66.40	-1	1,108	-0.09%
2024/05/10	9	67.26	5.1	66.50	66.90	3.9	1,086	0.36%
2024/05/09	12.1	68.11	20	68.12	67.90	-7.9	1,050	-0.75%
2024/05/08	3	66.20	0.6	66.00	66.20	2.4	927	0.26%
2024/05/07	14	66.38	9	66.44	66.90	5	891	0.57%
2024/05/06	23.1	66.04	6	65.63	65.50	17.1	830	2.06%
2024/05/03	0.4	62.50	1	62.90	62.50	-0.6	731	-0.08%
2024/05/02	12	60.75	0.3	60.30	60.70	11.7	674	1.74%
2024/04/30	0	60.90	0	60.88	60.70	0	671	0.01%
2024/04/29	3.3	60.04	4	60.70	60.90	-0.7	665	-0.10%
2024/04/26	0	0.00	0	59.60	59.50	0	651	0.00%
2024/04/25	1	59.70	0	0.00	59.50	1	651	0.15%
2024/04/24	0	59.18	0	0.00	59.20	0	650	0.00%
2024/04/23	0	58.80	0	0.00	58.50	0	648	0.00%
2024/04/19	4	58.80	0	0.00	58.30	4	644	0.62%
2024/04/12	1	60.80	0	0.00	60.90	1	612	0.16%
2024/04/09	4	60.60	3	60.70	60.90	1	605	0.17%
2024/04/08	0	0.00	0.1	60.40	60.60	-0.1	598	-0.01%
2024/04/03	0	0.00	0.1	60.30	59.90	-0.1	593	-0.01%
2024/04/02	8	60.60	0	0.00	60.60	8	590	1.35%
2024/04/01	1	60.70	1	60.90	60.80	0	586	0.00%
2024/03/28	0.1	59.20	0	0.00	59.20	0.1	565	0.01%
2024/03/27	0	59.30	1	59.10	59.10	-1	560	-0.18%
2024/03/26	0	0.00	1	58.80	59.00	-1	556	-0.18%
2024/03/22	2	59.50	0	59.70	59.50	2	550	0.36%
2024/03/15	0.1	59.50	0	0.00	59.20	0.1	544	0.01%
2024/03/07	2	60.50	0	0.00	60.00	2	518	0.39%
2024/03/06	14	61.61	0	0.00	61.60	14	509	2.75%
2024/03/05	0	0.00	0	61.80	61.60	0	517	0.00%
2024/03/04	0	61.80	0	0.00	61.40	0	558	0.00%
2024/03/01	0	0.00	2	61.90	61.90	-2	556	-0.36%
2024/02/29	9	63.30	2	63.20	63.00	7	546	1.28%
2024/02/27	0	0.00	2	61.70	61.70	-2	531	-0.38%
2024/02/26	0	61.20	1	61.10	61.30	-1	509	-0.20%
2024/02/23	2	60.90	4	60.70	60.90	-2	494	-0.40%
2024/02/22	6	59.85	0	0.00	60.50	6	463	1.30%
2024/02/20	0	59.23	0	0.00	59.00	0	442	0.00%
2024/02/19	0	59.17	1	58.80	59.00	-1	441	-0.22%
2024/02/16	0	59.40	0	0.00	59.10	0	441	0.00%
2024/02/15	1	58.40	0	0.00	58.90	1	434	0.23%
2024/02/05	0	56.60	0	0.00	56.60	0	417	0.00%
2024/02/02	0	57.20	0	0.00	56.70	0	420	0.00%
2024/01/30	0	56.80	0	0.00	56.60	0	430	0.00%
2024/01/19	0.3	56.60	5	56.20	56.20	-4.7	443	-1.06%
2024/01/08	0	0.00	1	57.60	57.00	-1	477	-0.21%
2024/01/05	0	0.00	10	57.50	57.50	-10	477	-2.09%
2023/12/27	40	58.50	0	0.00	58.40	40	521	7.67%
2023/12/26	0	58.50	1	58.00	58.10	-1	529	-0.19%
2023/12/19	0	0.00	3	57.90	57.60	-3	580	-0.52%
2023/12/15	1	59.50	1	59.50	58.70	0	615	0.00%
2023/12/14	3	59.80	0	0.00	59.90	3	641	0.47%
2023/12/07	1	59.00	0	0.00	58.90	1	912	0.11%
2023/12/04	0	0.00	1	59.40	59.00	-1	1,018	-0.10%
2023/11/30	1	59.90	0	0.00	59.80	1	1,019	0.10%
2023/11/29	0	0.00	3	59.40	60.00	-3	1,017	-0.29%
2023/11/27	1	58.60	0	0.00	58.20	1	989	0.10%
2023/11/24	1	58.40	1.2	57.73	58.10	-0.2	981	-0.02%
2023/11/21	1	57.10	0	0.00	56.40	1	954	0.10%
2023/11/14	4	56.18	0	0.00	56.10	4	935	0.43%
2023/11/09	0	0.00	35	57.40	57.20	-35	929	-3.77%
2023/11/08	0	0.00	2	57.90	57.90	-2	933	-0.21%
2023/11/07	0	0.00	0	57.60	58.20	0	930	0.00%
2023/10/30	1	56.40	0	0.00	56.30	1	928	0.11%
2023/10/17	0.1	58.50	0	0.00	58.00	0.1	920	0.01%
2023/10/13	0	0.00	1	59.60	59.50	-1	930	-0.11%
2023/10/04	5	58.28	0	0.00	58.10	5	923	0.54%
2023/10/03	6.2	59.35	0	0.00	59.20	6.2	930	0.67%
2023/10/02	0	0.00	1	59.60	60.00	-1	939	-0.11%
2023/09/28	2	59.45	20	59.90	59.50	-18	977	-1.84%
2023/09/27	0	0.00	2	60.10	59.70	-2	1,031	-0.19%
2023/09/26	0	0.00	0	61.00	60.50	0	1,047	0.00%
2023/09/25	0	0.00	0	60.70	60.60	0	1,058	0.00%
2023/09/20	1	60.70	0	61.50	60.90	1	1,043	0.10%
2023/09/19	1	61.70	1	62.10	60.90	0	1,030	0.00%
2023/09/18	1	61.60	9	61.56	61.50	-8	1,000	-0.80%
2023/09/15	80	62.05	56	61.31	61.00	24	965	2.48%
2023/09/14	17	59.32	6.1	59.49	59.10	10.9	848	1.28%
2023/09/13	7	58.46	8	58.59	58.50	-1	809	-0.12%
2023/09/12	0	0.00	1	57.70	57.50	-1	751	-0.13%
2023/09/11	0	0.00	6	57.40	57.20	-6	734	-0.82%
2023/09/08	5	57.90	5	57.60	57.40	0	728	0.00%
2023/09/07	26	56.55	28	57.45	57.40	-2	696	-0.29%
2023/09/06	6	54.80	0	0.00	55.00	6	632	0.95%
2023/09/04	1	54.90	0	0.00	54.40	1	614	0.16%
2023/09/01	0	0.00	1	54.30	54.20	-1	605	-0.17%
2023/08/25	0	0.00	1	52.60	52.60	-1	592	-0.17%
2023/08/15	0	0.00	2	52.20	52.00	-2	607	-0.33%
2023/08/14	0.1	52.20	0	0.00	52.00	0.1	611	0.02%
2023/08/09	0	0.00	5	53.10	53.30	-5	609	-0.82%
2023/08/01	1	53.40	0	0.00	53.40	1	611	0.16%
2023/07/31	0	0.00	2	53.60	53.30	-2	626	-0.32%
2023/07/26	0	0.00	0	53.20	53.10	0	621	0.00%
2023/07/25	0	0.00	0.9	53.40	53.10	-0.9	623	-0.14%
2023/07/21	3	53.60	0	0.00	53.60	3	623	0.48%
2023/07/20	0	0.00	0	54.30	54.20	0	627	0.00%
2023/07/19	1	54.90	0	0.00	54.20	1	629	0.16%
2023/07/18	1	54.30	0	0.00	54.40	1	635	0.16%
2023/07/17	1	53.40	0	0.00	53.40	1	627	0.16%
2023/07/14	1	52.90	0	0.00	53.00	1	640	0.16%
2023/07/12	5	51.90	0	0.00	52.10	5	641	0.78%
2023/07/11	1	52.00	0	0.00	51.90	1	641	0.16%
2023/07/07	0	0.00	1	52.80	52.70	-1	634	-0.16%
2023/07/06	4	53.38	8.3	53.62	53.40	-4.3	634	-0.68%
2023/07/05	6.1	59.16	3	59.10	59.30	3.1	593	0.52%
2023/07/04	21.6	58.91	0	0.00	58.90	21.6	541	3.98%
2023/07/03	0.5	59.28	0	0.00	58.80	0.5	511	0.10%
2023/06/30	0	58.80	0	0.00	58.60	0	494	0.01%
2023/06/29	0	58.90	0	0.00	58.60	0	489	0.01%
2023/06/28	10.1	58.65	10	58.30	58.30	0.1	482	0.01%
2023/06/27	1	58.10	0	0.00	58.10	1	485	0.21%
2023/06/20	0	0.00	0.1	58.70	58.50	-0.1	491	-0.02%
2023/06/12	0	0.00	0.1	58.00	57.90	-0.1	546	-0.01%
2023/06/08	0	58.30	0	0.00	57.90	0	592	0.00%
2023/06/05	1	58.00	0	0.00	57.90	1	621	0.16%
2023/06/02	2	58.00	0	58.00	58.00	2	627	0.32%
2023/05/31	0.1	57.80	0	0.00	57.70	0.1	635	0.01%
2023/05/30	1	57.30	0	0.00	57.50	1	642	0.16%
2023/05/29	0	0.00	1	57.40	57.50	-1	649	-0.15%
2023/05/26	2	57.00	0	0.00	57.20	2	651	0.31%
2023/05/24	2	57.10	0	0.00	57.20	2	654	0.31%
2023/05/23	0	57.40	0	0.00	57.20	0	655	0.00%
2023/05/19	1	57.00	0	0.00	57.10	1	676	0.15%
2023/05/16	0	57.13	0	56.40	56.70	0	687	0.00%
2023/05/15	0	56.55	0	56.40	56.20	0	686	0.00%
2023/05/12	1	56.00	0	56.70	56.60	1	689	0.14%
2023/05/11	1	56.20	0	56.70	56.20	1	696	0.14%
2023/05/10	2	56.65	0	0.00	56.60	2	696	0.29%
2023/05/05	4.1	58.30	5	58.16	57.60	-0.9	695	-0.14%
2023/05/02	1	57.30	0	57.60	57.40	1	692	0.14%
2023/04/27	0	0.00	0	57.42	57.20	0	690	0.00%
2023/04/25	1	56.40	0	0.00	56.30	1	687	0.15%
2023/04/21	0	0.00	0	57.90	56.80	0	672	0.00%
2023/04/20	2	57.75	0	0.00	57.60	2	656	0.30%
2023/04/19	1	58.20	0	0.00	58.10	1	650	0.15%
2023/04/18	0	0.00	0	59.10	59.00	0	634	0.00%
2023/04/17	0	0.00	0.2	59.80	59.50	-0.2	632	-0.02%
2023/04/13	4	59.80	0	59.90	59.60	4	621	0.64%
2023/04/11	0	59.78	2	59.60	59.70	-2	606	-0.33%
2023/04/10	1	59.10	0	0.00	58.90	1	591	0.17%
2023/04/07	0	58.80	0	0.00	58.60	0	585	0.00%
2023/04/06	2	59.00	0	0.00	59.00	2	573	0.35%
2023/03/31	1	59.40	0	0.00	59.40	1	570	0.18%
2023/03/30	0	59.60	0	0.00	59.50	0	566	0.00%
2023/03/24	0	59.30	0	0.00	59.10	0	583	0.00%
2023/03/22	0	59.49	0	0.00	59.10	0	614	0.00%
2023/03/21	0	59.30	0	0.00	59.10	0	607	0.00%
2023/03/20	1	59.10	0	0.00	58.90	1	597	0.17%
2023/03/15	1	58.00	0	0.00	57.90	1	552	0.18%
2023/03/14	0	58.30	0	0.00	58.30	0	532	0.00%
2023/03/13	1	57.00	0	0.00	58.20	1	498	0.20%
2023/03/08	0	0.00	1	58.60	58.80	-1	466	-0.21%
2023/03/03	0	0.00	2	57.90	57.60	-2	448	-0.45%
2023/03/02	0	0.00	7	57.49	57.70	-7	439	-1.59%
2023/03/01	0	56.80	0	0.00	56.90	0	434	0.00%
2023/02/23	0	56.60	1	56.50	56.50	-1	430	-0.23%
2023/02/21	0	0.00	20	56.26	56.30	-20	429	-4.65%
2023/02/17	0	0.00	1	56.20	56.40	-1	434	-0.23%
2023/02/16	0	0.00	4	55.90	55.70	-4	424	-0.94%
2023/02/15	0	0.00	0	55.10	54.80	0	419	0.00%
2023/02/14	0	55.40	0	0.00	55.00	0	416	0.00%
2023/02/06	0	54.90	0	0.00	54.80	0	401	0.00%
2023/02/03	0	54.80	0	0.00	54.60	0	400	0.00%
2023/02/02	1	54.80	0	0.00	54.90	1	395	0.25%
2023/02/01	0	54.60	0	0.00	54.80	0	387	0.00%
2023/01/16	0	0.00	0	53.20	52.90	0	373	-0.01%
2023/01/13	10	53.20	0	0.00	53.00	10	372	2.68%
2023/01/05	0	53.60	0	0.00	53.60	0	369	0.01%
2022/12/29	0	0.00	0	52.10	52.50	0	361	-0.01%
2022/12/26	0	0.00	9	52.73	52.70	-9	363	-2.48%
2022/12/23	0	0.00	6	52.60	53.00	-6	362	-1.65%
2022/12/16	0	54.00	0	0.00	53.50	0	347	0.01%
2022/12/15	1	54.00	0	0.00	53.60	1	323	0.31%
2022/12/14	0	0.00	1	53.00	53.80	-1	312	-0.32%
2022/11/21	0	0.00	2	52.00	51.70	-2	266	-0.75%
2022/11/04	0	0.00	1	50.00	50.30	-1	225	-0.44%
2022/11/03	0	0.00	1	49.95	50.00	-1	238	-0.42%
2022/11/01	0	0.00	0	49.00	48.75	0	232	0.00%
2022/10/31	1	47.85	0	0.00	47.55	1	230	0.43%
2022/10/28	1	47.55	0	0.00	47.35	1	232	0.43%
2022/10/26	0	0.00	1	47.55	47.45	-1	234	-0.43%
2022/10/17	0	49.00	0	0.00	48.00	0	242	0.00%
2022/10/07	0	0.00	1	49.80	50.00	-1	243	-0.41%
2022/09/13	0	52.00	0	0.00	50.40	0	320	0.00%
2022/08/31	0	0.00	1	51.80	51.90	-1	326	-0.31%
2022/08/30	1	51.70	0	0.00	51.90	1	325	0.31%
2022/08/10	0	0.00	1	49.30	49.05	-1	318	-0.31%
2022/08/02	0	47.05	0	0.00	46.80	0	309	0.00%
2022/08/01	0	0.00	1	47.45	47.60	-1	311	-0.32%
2022/07/25	0	0.00	0	46.30	46.55	0	300	0.00%
2022/07/22	0	0.00	0	46.30	46.60	0	300	0.00%
2022/07/12	1	43.00	0	0.00	42.25	1	304	0.33%
2022/07/11	0	0.00	2	43.30	43.20	-2	302	-0.66%
2022/07/01	12	48.96	0	0.00	48.60	12	282	4.24%
2022/06/30	3	50.57	0	0.00	50.50	3	262	1.14%
2022/06/16	1	54.50	0	0.00	53.30	1	284	0.35%
2022/06/14	3	53.97	0	0.00	54.30	3	282	1.06%
2022/06/01	0	0.00	2	54.80	54.80	-2	287	-0.70%
2022/05/23	0	0.00	0	53.50	53.80	0	290	0.00%
2022/05/19	0	0.00	0	53.20	53.30	0	301	0.00%
2022/05/18	0	0.00	1	53.70	53.70	-1	302	-0.33%
2022/05/16	0	0.00	0	53.20	53.30	0	310	0.00%
2022/05/13	1	53.20	0	0.00	53.00	1	312	0.32%
2022/05/10	0	53.09	0	0.00	53.30	0	327	0.00%
2022/05/09	0	0.00	0	53.40	53.00	0	327	0.00%
2022/04/21	0	0.00	1	53.80	53.90	-1	356	-0.28%
2022/04/20	0	0.00	0	53.60	54.00	0	359	0.00%
2022/04/18	0	53.60	0	0.00	53.10	0	363	0.00%
2022/04/15	1	53.60	0	54.00	53.60	1	363	0.27%
2022/04/12	0	53.40	0	0.00	53.30	0	369	0.00%
2022/04/11	0.1	53.60	0	0.00	53.10	0.1	377	0.03%
2022/04/07	2	53.70	0	0.00	53.00	2	379	0.53%
2022/04/06	0	54.80	0	0.00	54.10	0	375	0.00%
2022/03/28	0	0.00	4	54.75	54.70	-4	378	-1.06%
2022/03/24	4	54.65	3	54.87	54.90	1	353	0.28%
2022/03/23	3	54.13	0	0.00	54.40	3	338	0.89%
2022/03/17	0.4	53.18	0	0.00	53.40	0.4	341	0.11%
2022/03/16	1	52.30	0	0.00	52.30	1	344	0.29%
2022/03/10	0.1	53.20	0	0.00	52.80	0.1	461	0.02%
2022/03/08	0.2	52.10	0	0.00	52.00	0.2	539	0.04%
2022/03/04	0	54.00	0	0.00	53.70	0	651	0.00%
2022/02/24	0	0.00	5	53.04	52.80	-5	663	-0.75%
2022/02/23	0	0.00	1	54.30	54.10	-1	657	-0.15%
2022/02/22	0	54.20	0	0.00	53.90	0	659	0.00%
2022/02/21	0	0.00	1	54.60	54.70	-1	658	-0.15%
2022/02/18	0	54.50	0	0.00	54.50	0	661	0.00%
2022/02/17	0	55.00	0	0.00	54.50	0	661	0.00%
2022/02/16	0	54.40	0	0.00	54.40	0	664	0.00%
2022/02/10	0	53.80	0	0.00	53.90	0	651	0.00%
2022/02/08	0	53.45	0	0.00	53.40	0	651	0.00%
2022/01/26	2	51.40	0	51.70	51.50	2	664	0.30%
2022/01/25	2	51.70	0	0.00	51.50	2	661	0.30%
2022/01/21	1	53.00	13	52.88	52.60	-12	659	-1.82%
2022/01/20	1	54.00	0	0.00	53.50	1	658	0.15%
2022/01/17	0	54.20	0	54.20	53.60	0	653	0.00%
2022/01/14	1	53.40	0	0.00	52.80	1	652	0.15%
2022/01/12	0	0.00	15	52.16	52.50	-15	647	-2.32%
2022/01/11	1	52.70	4	52.53	52.60	-3	647	-0.46%
2021/12/28	0	0.00	1	53.90	53.90	-1	638	-0.16%
2021/12/21	0	0.00	1	52.90	52.90	-1	645	-0.15%
2021/12/20	0	0.00	0	52.50	52.40	0	647	0.00%
2021/12/17	4	52.78	0	0.00	52.20	4	651	0.61%
2021/12/16	0	0.00	3	53.37	53.10	-3	650	-0.46%
2021/12/14	3	53.07	0	0.00	52.70	3	652	0.46%
2021/12/13	1	53.70	3	53.90	53.60	-2	648	-0.31%
2021/12/10	2	53.70	5	53.66	53.60	-3	646	-0.46%
2021/12/09	4	54.10	0	0.00	54.10	4	644	0.62%
2021/12/08	0	0.00	7	54.87	54.90	-7	635	-1.10%
2021/12/07	4	55.03	0	0.00	54.60	4	630	0.63%
2021/12/06	8	56.98	4	56.98	56.70	4	597	0.67%
2021/12/03	1	55.60	7	55.93	55.50	-6	538	-1.11%
2021/12/02	1	54.50	0	0.00	55.20	1	500	0.20%
2021/12/01	5	54.68	10	55.39	55.30	-5	470	-1.06%
2021/11/29	0	0.00	13	51.40	52.00	-13	358	-3.63%
2021/11/26	10	51.80	0	0.00	52.20	10	354	2.82%
2021/11/25	0.1	52.80	0	0.00	52.40	0.1	348	0.03%
2021/11/23	0	0.00	1	52.50	51.70	-1	352	-0.28%
2021/11/16	1	52.10	2	52.00	52.30	-1	361	-0.28%
2021/11/12	0	52.00	0	0.00	51.80	0	377	0.00%
2021/11/02	0	0.00	1	50.40	50.00	-1	501	-0.20%
2021/11/01	11	50.29	0	0.00	50.30	11	537	2.05%
2021/10/21	0	0.00	1	50.10	50.50	-1	665	-0.15%
2021/10/01	1	51.10	5	51.10	50.60	-4	987	-0.41%
2021/09/27	0.1	52.30	0	0.00	52.10	0.1	1,213	0.01%
2021/09/17	0.1	51.40	0	0.00	51.40	0.1	1,508	0.01%
2021/09/16	0.2	51.50	4	51.20	51.10	-3.8	1,517	-0.25%
2021/09/14	0	0.00	1	51.30	51.40	-1	1,534	-0.07%
2021/09/01	0	0.00	0	51.60	51.40	0	1,616	0.00%
2021/08/26	4	50.40	0	0.00	50.80	4	1,633	0.24%
2021/08/25	1	50.80	0	0.00	50.90	1	1,641	0.06%
2021/08/24	2	49.95	0	0.00	49.80	2	1,647	0.12%
2021/08/20	2	49.13	0	0.00	49.10	2	1,661	0.12%
2021/08/19	1	49.90	0	0.00	49.30	1	1,661	0.06%
2021/08/16	1	49.70	0	0.00	49.95	1	1,670	0.06%
2021/08/13	2	51.20	0	0.00	50.80	2	1,672	0.12%
2021/08/11	0	0.00	1	51.50	51.40	-1	1,685	-0.06%
2021/08/09	5	53.00	1	53.10	53.00	4	1,733	0.23%
2021/08/06	7	56.97	0	0.00	56.90	7	1,746	0.40%
2021/08/05	5	57.00	0	0.00	57.00	5	1,743	0.29%
2021/08/03	0	0.00	1	58.10	57.70	-1	1,819	-0.05%
2021/08/02	0	0.00	3	56.77	57.30	-3	1,871	-0.16%
2021/07/30	2	57.60	0	0.00	56.80	2	1,940	0.10%
2021/07/29	1	57.80	0	0.00	57.80	1	1,947	0.05%
2021/07/28	1	58.00	4	57.75	57.70	-3	1,970	-0.15%
2021/07/26	3	59.67	0	0.00	59.80	3	2,035	0.15%
2021/07/23	6	58.90	1	59.20	58.90	5	2,062	0.24%
2021/07/22	0	0.00	1	58.20	58.00	-1	2,081	-0.05%
2021/07/21	0	0.00	1	57.60	57.10	-1	2,117	-0.05%
2021/07/20	1	57.60	2	57.65	57.50	-1	2,235	-0.04%
2021/07/19	0	0.00	0	59.00	58.50	0	2,366	0.00%
2021/07/15	2	59.00	0	0.00	58.80	2	2,556	0.08%
2021/07/14	0	0.00	12	57.94	58.00	-12	2,650	-0.45%
2021/07/13	3	58.40	1	59.60	57.40	2	2,696	0.07%
2021/07/12	1	58.60	4	59.50	58.60	-3	2,682	-0.11%
2021/07/09	4	58.75	5	58.40	59.10	-1	2,660	-0.04%
2021/07/08	0	0.00	1	59.10	58.70	-1	2,660	-0.04%
2021/07/07	0	0.00	5	59.30	58.60	-5	2,660	-0.19%
2021/07/06	3	58.90	5	58.80	58.40	-2	2,634	-0.08%
2021/07/05	18	58.30	4	58.43	58.50	14	2,619	0.53%
2021/07/02	1	56.70	1	56.80	57.40	0	2,582	0.00%
2021/07/01	8	57.34	46	57.19	57.50	-38	2,563	-1.48%
2021/06/30	57	57.49	5	59.04	60.50	52	2,486	2.09%
2021/06/29	2	55.95	1	55.90	55.70	1	2,319	0.04%
2021/06/22	0	0.00	1	54.30	54.00	-1	2,327	-0.04%
2021/06/21	3	54.60	1	54.50	54.60	2	2,332	0.09%
2021/06/18	3	55.57	1	55.60	55.60	2	2,331	0.09%
2021/06/17	0	0.00	12	54.58	55.10	-12	2,319	-0.52%
2021/06/16	2	54.00	0	0.00	53.90	2	2,322	0.09%
2021/06/11	0	0.00	0	53.40	53.20	0	2,369	0.00%
2021/06/09	0	0.00	1	52.50	52.50	-1	2,485	-0.04%
2021/06/08	0	0.00	4	53.05	52.70	-4	2,502	-0.16%
2021/06/04	4	52.78	0	0.00	52.60	4	2,564	0.16%
2021/06/03	0	0.00	2	53.30	53.20	-2	2,579	-0.08%
2021/06/02	2	52.80	0	53.60	53.00	2	2,605	0.08%
2021/06/01	0	0.00	1	53.50	53.50	-1	2,621	-0.04%
2021/05/31	0	0.00	1	53.60	53.20	-1	2,653	-0.04%
2021/05/28	1	53.00	0	0.00	52.90	1	2,667	0.04%
2021/05/25	1	52.70	0	0.00	52.50	1	2,717	0.04%
2021/05/24	1	51.80	0	0.00	51.70	1	2,745	0.04%
2021/05/21	0	0.00	0	51.60	51.40	0	2,858	0.00%
2021/05/20	1	51.00	1	51.60	50.70	0	2,884	0.00%
2021/05/18	5	51.00	5	50.94	51.30	0	2,904	0.00%
2021/05/17	2	49.03	0	0.00	47.80	2	2,908	0.07%
2021/05/14	7	52.10	4	52.50	51.50	3	2,883	0.10%
2021/05/13	10	51.42	8	51.95	51.00	2	2,841	0.07%
2021/05/12	8	52.34	22	53.94	52.30	-14	2,799	-0.50%
2021/05/11	1	57.20	3	56.80	55.40	-2	2,730	-0.07%
2021/05/10	22	60.26	13	60.46	59.70	9	2,672	0.34%
2021/05/07	8	58.06	17	58.92	59.80	-9	2,622	-0.34%
2021/05/04	1	59.20	0	0.00	56.50	1	2,515	0.04%
2021/05/03	1	59.00	9.1	58.89	58.60	-8.1	2,463	-0.33%
2021/04/29	5	62.30	6	61.50	61.20	-1	2,412	-0.04%
2021/04/28	2	60.60	30	60.30	61.40	-28	2,339	-1.20%
2021/04/27	2	60.00	1	61.00	61.00	1	2,310	0.04%
2021/04/26	35	61.29	9	61.02	61.50	26	2,250	1.15%
2021/04/23	16	58.90	17	59.44	60.10	-1	2,127	-0.05%
2021/04/22	5	58.98	5	59.68	56.50	0	2,006	0.00%
2021/04/21	4	57.45	8	57.58	58.20	-4	1,903	-0.21%
2021/04/20	6	57.10	26	56.41	57.80	-20	1,833	-1.09%
2021/04/19	2	55.40	1	55.60	55.40	1	1,743	0.06%
2021/04/16	1	54.40	0	0.00	54.10	1	1,720	0.06%
2021/04/15	1	53.50	0	0.00	53.20	1	1,761	0.06%
2021/04/13	0.1	53.82	1	55.20	53.80	-0.9	1,883	-0.05%
2021/04/09	1	54.80	1	56.20	55.10	0	2,016	0.00%
2021/04/08	1	55.50	1	55.20	55.60	0	1,999	0.00%
2021/04/07	0	0.00	74	54.00	54.40	-74	1,959	-3.78%
2021/04/06	0	53.50	2	53.50	53.70	-2	1,967	-0.10%
2021/04/01	1	53.00	0	0.00	53.20	1	1,962	0.05%
2021/03/31	0	53.30	0	53.60	52.90	0	1,974	0.00%
2021/03/30	0	53.80	0	0.00	53.20	0	2,058	0.00%
2021/03/29	0	53.40	4	53.40	53.30	-4	2,091	-0.19%
2021/03/25	72	52.88	0	0.00	52.90	72	2,080	3.46%
2021/03/24	0	53.00	0	0.00	53.10	0	2,077	0.00%
2021/03/23	1	53.60	0	0.00	53.50	1	2,073	0.05%
2021/03/22	1	53.50	5	53.70	54.30	-4	2,069	-0.19%
2021/03/19	0	0.00	10	54.20	54.20	-10	2,071	-0.48%
2021/03/18	1	55.20	0	0.00	55.30	1	2,078	0.05%
2021/03/16	1	55.50	0	0.00	55.00	1	2,118	0.05%
2021/03/15	0	0.00	4	54.30	55.00	-4	2,204	-0.18%
2021/03/12	0	0.00	2	53.55	53.90	-2	2,162	-0.09%
2021/03/11	1	54.10	8	54.45	53.70	-7	2,151	-0.33%
2021/03/10	4	53.00	0	0.00	53.00	4	2,107	0.19%
2021/03/09	0	0.00	1	53.00	53.60	-1	2,105	-0.05%
2021/03/05	6	53.67	44	53.64	53.70	-38	2,071	-1.83%
2021/03/04	30	53.86	4	54.10	53.50	26	2,057	1.26%
2021/03/03	0	52.80	7	53.43	53.40	-7	2,025	-0.35%
2021/03/02	5	53.26	2	52.80	52.80	3	2,008	0.15%
2021/02/26	0	53.30	1	53.00	52.90	-1	1,999	-0.05%
2021/02/25	4	52.90	3	53.10	52.70	1	2,025	0.05%
2021/02/24	10	52.80	3	53.10	52.60	7	2,060	0.34%
2021/02/23	1	51.70	0	0.00	53.60	1	2,117	0.05%
2021/02/22	42	52.08	3	52.17	52.00	39	2,000	1.95%
2021/02/19	3	51.37	1	51.60	51.50	2	1,965	0.10%
2021/02/18	3	50.57	3	50.30	50.60	0	1,930	0.00%
2021/02/17	1	50.50	1	50.30	50.30	0	1,922	0.00%
2021/02/05	3	48.98	1	49.00	49.05	2	1,895	0.11%
2021/02/04	0	48.00	0	0.00	47.95	0	1,886	0.00%
2021/02/03	7	47.77	0	0.00	47.60	7	1,901	0.37%
2021/02/02	0	0.00	0.1	48.20	47.70	-0.1	1,909	0.00%
2021/01/29	1	47.80	0	0.00	47.45	1	1,902	0.05%
2021/01/28	1	48.15	0	0.00	48.10	1	1,892	0.05%
2021/01/26	0	0.00	21	48.64	48.65	-21	1,926	-1.09%
2021/01/25	2	49.33	3	49.25	49.20	-1	1,921	-0.05%
2021/01/22	1	48.75	0	0.00	48.75	1	1,918	0.05%
2021/01/21	0	0.00	10	48.70	48.60	-10	1,912	-0.52%
2021/01/20	4.1	49.21	0	0.00	48.95	4.1	1,904	0.22%
2021/01/18	1	50.10	3	50.20	50.20	-2	1,890	-0.11%
2021/01/15	1	50.90	0	0.00	50.80	1	1,878	0.05%
2021/01/14	1	51.50	1	51.80	51.90	0	1,876	0.00%
2021/01/12	2.1	50.98	1	51.20	50.50	1.1	1,847	0.06%
2021/01/08	3	52.23	2	51.95	51.80	1	1,795	0.06%
2021/01/07	12	52.48	12	52.34	52.30	0	1,734	0.00%
2021/01/06	66	52.29	185	52.17	51.70	-119	1,712	-6.95%	大賣/鉅額交易
2021/01/05	296.1	52.11	166	52.69	52.50	130.1	1,615	8.05%	大買/大賣/鉅額交易
2021/01/04	1	50.60	0	0.00	50.60	1	1,440	0.07%
2020/12/31	6	50.30	0	0.00	50.20	6	1,431	0.42%
2020/12/30	1	50.60	0	0.00	50.40	1	1,414	0.07%
2020/12/29	2	50.30	2	50.60	50.30	0	1,403	0.00%
2020/12/25	2	49.95	0	0.00	50.20	2	1,359	0.15%
2020/12/24	5	50.64	8	50.84	50.70	-3	1,341	-0.22%
2020/12/22	2	49.15	0	0.00	47.85	2	1,210	0.17%
2020/12/21	1	48.50	0	0.00	48.50	1	1,209	0.08%
2020/12/18	1	48.65	0	0.00	48.65	1	1,204	0.08%
2020/12/16	1	49.90	1	49.95	49.80	0	1,191	0.00%
2020/12/15	15	49.62	0	0.00	49.40	15	1,183	1.27%
2020/12/14	0	0.00	1	50.70	50.60	-1	1,166	-0.09%
2020/12/11	10	50.85	1	49.70	49.80	9	1,138	0.79%
2020/12/10	2	50.35	1	50.30	50.20	1	1,103	0.09%
2020/12/09	25	51.36	9.1	50.19	51.60	15.9	1,035	1.53%
2020/12/04	2	48.15	0	0.00	48.15	2	856	0.23%
2020/12/03	1	47.90	1	48.35	48.25	0	850	0.00%
2020/12/02	1	48.10	0	0.00	48.10	1	834	0.12%
2020/11/30	29	48.18	0	0.00	47.80	29	820	3.53%
2020/11/27	1	47.90	0	0.00	47.80	1	809	0.12%
2020/11/25	0	0.00	4	47.85	47.90	-4	800	-0.50%
2020/11/24	1	49.50	0	0.00	48.35	1	780	0.13%
2020/11/23	9	48.58	1	48.45	48.40	8	734	1.09%
2020/11/20	14	48.55	4.5	48.11	48.55	9.5	684	1.39%
2020/11/18	1	46.15	5	46.10	46.05	-4	577	-0.69%
2020/11/16	0	0.00	5	46.40	46.15	-5	604	-0.83%
2020/11/13	1	46.10	0	0.00	46.10	1	610	0.16%
2020/11/09	0	46.30	0	0.00	46.25	0	585	0.00%
2020/11/04	0	0.00	2	46.00	46.05	-2	585	-0.34%
2020/11/03	8	46.29	2	46.03	45.95	6	586	1.02%
2020/11/02	0	49.10	0	0.00	44.50	0	558	0.00%
2020/10/30	0	0.00	1	45.55	44.90	-1	568	-0.18%
2020/10/27	0	45.90	2	45.55	46.00	-2	567	-0.35%
2020/10/26	11	45.72	0.1	45.80	45.85	10.9	564	1.93%
2020/10/23	2	44.55	0	0.00	44.80	2	558	0.36%
2020/10/15	2	44.80	0	0.00	44.85	2	579	0.35%
2020/10/14	1	45.50	6	45.26	45.05	-5	579	-0.86%
2020/10/12	3	43.90	0	0.00	44.00	3	563	0.53%
2020/10/05	0.1	43.85	0	0.00	43.95	0.1	693	0.01%
2020/09/30	1	43.65	0	0.00	43.70	1	770	0.13%
2020/09/28	1	42.85	0	0.00	43.00	1	851	0.12%
2020/09/24	5	43.20	0	0.00	43.20	5	897	0.56%
2020/09/18	2	45.35	1	45.40	45.50	1	957	0.10%
2020/09/16	1.5	44.95	0	0.00	44.85	1.5	1,003	0.15%
2020/09/15	0	0.00	2	45.40	45.20	-2	1,018	-0.20%
2020/09/11	1	44.75	0	0.00	44.65	1	1,050	0.10%
2020/09/10	1	44.90	0	0.00	44.80	1	1,054	0.09%
2020/09/09	2	45.10	0	0.00	45.05	2	1,060	0.19%
2020/09/08	0	0.00	2	45.50	45.50	-2	1,069	-0.19%
2020/09/07	6	44.92	0	0.00	44.90	6	1,084	0.55%
2020/09/04	0	0.00	2	44.90	45.00	-2	1,107	-0.18%
2020/09/01	1	45.20	0	0.00	45.40	1	1,164	0.09%
2020/08/26	2	46.10	0	46.10	46.00	2	1,330	0.15%
2020/08/21	1	45.10	0	0.00	45.15	1	1,381	0.07%
2020/08/19	2	46.30	0	0.00	46.30	2	1,384	0.14%
2020/08/13	1	47.30	0	0.00	47.10	1	1,440	0.07%
2020/08/10	0	47.75	0	0.00	47.65	0	1,529	0.00%
2020/08/07	0.1	48.05	0	0.00	48.05	0.1	1,568	0.00%
2020/08/06	0	0.00	0	48.40	47.80	0	1,603	0.00%
2020/08/05	0.1	48.40	0	0.00	48.40	0.1	1,669	0.00%
2020/08/04	2	47.50	2	47.50	47.50	0	1,702	0.00%
2020/08/03	1	48.10	1	48.05	47.55	0	1,781	0.00%
2020/07/31	0	0.00	0	47.40	47.40	0	1,791	0.00%
2020/07/30	0	0.00	0	46.75	46.75	0	1,802	0.00%
2020/07/27	1	46.45	0	0.00	46.25	1	1,880	0.05%
2020/07/21	1	47.60	0	0.00	47.60	1	1,919	0.05%
2020/07/20	1	46.90	0	0.00	47.10	1	1,925	0.05%
2020/07/17	1	47.35	0	47.30	47.10	1	1,941	0.05%
2020/07/14	1	48.10	1	48.10	48.10	0	1,980	0.00%
2020/07/13	2	49.13	1	49.05	48.95	1	1,988	0.05%
2020/07/10	6	49.79	6	49.33	49.00	0	2,047	0.00%
2020/07/09	3.1	54.20	0	0.00	54.00	3.1	1,988	0.15%
2020/07/08	0	0.00	1	54.40	54.50	-1	1,929	-0.05%
2020/07/06	5	54.70	0	0.00	54.70	5	1,927	0.26%
2020/06/29	1	53.50	0	0.00	53.30	1	2,085	0.05%
2020/06/24	0	0.00	2	53.50	53.70	-2	2,136	-0.09%
2020/06/19	0	0.00	5	52.30	53.10	-5	2,159	-0.23%
2020/06/15	6	51.23	0	0.00	50.80	6	2,252	0.27%
2020/06/12	1	50.90	1	49.65	51.00	0	2,275	0.00%
2020/06/11	4	52.20	2	52.20	51.40	2	2,297	0.09%
2020/06/09	0.1	52.70	0.1	52.70	52.70	0	2,371	0.00%
2020/06/08	0	0.00	1	53.30	53.10	-1	2,403	-0.04%
2020/06/05	2	54.65	1	54.20	54.10	1	2,400	0.04%
2020/06/03	0	0.00	3	54.60	53.90	-3	2,412	-0.12%
2020/06/02	4	53.68	2	54.05	54.30	2	2,394	0.08%
2020/06/01	0	0.00	9	53.49	53.20	-9	2,360	-0.38%
2020/05/29	0	0.00	10	52.40	52.40	-10	2,346	-0.43%
2020/05/28	1	52.50	2	53.25	52.20	-1	2,368	-0.04%
2020/05/27	2	52.80	0	53.00	52.70	2	2,383	0.08%
2020/05/25	0.1	52.60	0	0.00	52.60	0.1	2,453	0.00%
2020/05/21	0	0.00	4.1	52.58	52.70	-4.1	2,567	-0.16%
2020/05/19	1	52.70	2	53.10	52.30	-1	2,652	-0.04%
2020/05/14	1	52.10	0.1	51.90	51.90	1	2,779	0.03%
2020/05/13	1.1	53.50	2	53.50	53.50	-1	2,866	-0.03%
2020/05/12	0	0.00	2	52.90	53.20	-2	2,868	-0.07%
2020/05/11	15	51.97	2	52.65	52.00	13	2,880	0.45%
2020/05/08	4.1	52.10	4	51.90	52.10	0.1	2,933	0.00%
2020/05/07	0	0.00	17	49.80	50.00	-17	2,865	-0.59%
2020/05/06	0	0.00	4	49.73	49.70	-4	2,868	-0.14%
2020/05/05	2	49.65	12	50.34	49.60	-10	2,905	-0.34%
2020/04/30	12	49.22	0	49.10	49.10	12	2,895	0.41%
2020/04/29	0	0.00	24	48.54	48.55	-24	2,886	-0.83%
2020/04/28	2	48.45	0	48.80	48.40	2	2,893	0.07%
2020/04/27	0	0.00	1	48.25	48.40	-1	2,907	-0.03%
2020/04/24	0	47.65	1	47.55	47.55	-1	2,887	-0.03%
2020/04/23	1	48.00	0	0.00	47.60	1	2,884	0.03%
2020/04/22	0	0.00	1	47.30	47.60	-1	2,886	-0.03%
2020/04/21	4	47.20	1	47.70	47.10	3	2,872	0.10%
2020/04/20	1	48.20	0	0.00	48.30	1	2,871	0.03%
2020/04/17	1	47.90	0	0.00	47.90	1	2,870	0.03%
2020/04/16	1	48.00	0	0.00	48.10	1	2,852	0.04%
2020/04/15	1	47.65	2	47.93	48.00	-1	2,850	-0.03%
2020/04/14	0	0.00	1	46.45	46.50	-1	2,815	-0.04%
2020/04/13	0	0.00	1	45.90	45.65	-1	2,849	-0.04%
2020/04/09	4	46.13	9	45.69	45.50	-5	3,030	-0.16%
2020/04/08	10	45.75	10	46.87	46.40	0	2,999	0.00%
2020/04/07	25	43.81	7	45.33	44.90	18	2,930	0.61%
2020/04/06	3	42.65	2	42.78	42.90	1	2,996	0.03%
2020/04/01	0	0.00	2	41.98	42.10	-2	2,991	-0.07%
2020/03/31	10	42.15	4.1	42.06	41.80	5.9	3,007	0.20%
2020/03/30	3	40.47	3	40.63	41.80	0	3,026	0.00%
2020/03/27	5	41.45	1	41.45	41.45	4	3,005	0.13%
2020/03/25	3	37.50	0	0.00	38.00	3	3,053	0.10%
2020/03/24	0	36.10	0	0.00	35.65	0	3,080	0.00%
2020/03/23	2	34.55	1	33.40	34.00	1	3,069	0.03%
2020/03/20	3	34.93	0	0.00	35.60	3	3,066	0.10%
2020/03/19	1	33.50	0	0.00	32.85	1	3,032	0.03%
2020/03/18	2	36.95	0	0.00	36.50	2	2,986	0.07%
2020/03/16	5	41.67	0	0.00	39.50	5	2,938	0.17%
2020/03/13	2	40.85	24	40.69	41.80	-22	2,913	-0.76%
2020/03/12	0	45.00	3	45.68	44.95	-3	2,938	-0.10%
2020/03/11	3	48.63	1	48.00	47.60	2	2,914	0.07%
2020/03/10	2	48.83	1	49.10	49.00	1	2,892	0.03%
2020/03/09	5	49.80	2	49.65	49.30	3	2,871	0.10%
2020/03/06	1	52.10	2	51.90	51.90	-1	2,881	-0.03%
2020/03/05	0	0.00	3	53.07	53.00	-3	2,868	-0.10%
2020/03/04	0	0.00	2	52.60	52.60	-2	2,924	-0.07%
2020/03/03	5	54.20	1	53.40	53.10	4	2,928	0.14%
2020/03/02	6	53.25	0	0.00	53.20	6	2,975	0.20%
2020/02/27	2	52.95	10	53.60	52.40	-8	2,950	-0.27%
2020/02/26	0	0.00	2	54.20	53.70	-2	2,904	-0.07%
2020/02/25	22	55.90	3	55.40	54.50	19	2,847	0.67%
2020/02/24	15	55.41	3	54.47	55.50	12	2,752	0.44%
2020/02/21	0	0.00	1	54.70	54.70	-1	2,694	-0.04%
2020/02/20	1	54.90	2	54.85	54.60	-1	2,637	-0.04%
2020/02/19	0	0.00	10	54.35	54.50	-10	2,578	-0.39%
2020/02/18	8	55.05	4	54.45	53.70	4	2,525	0.16%
2020/02/17	1	53.60	2	53.95	54.20	-1	2,425	-0.04%
2020/02/14	3	53.87	11	54.32	54.30	-8	2,397	-0.33%
2020/02/13	1	53.40	0	0.00	52.60	1	2,278	0.04%
2020/02/12	8	52.87	10	53.00	53.00	-2	2,250	-0.09%
2020/02/11	1	50.60	2	52.25	52.20	-1	2,212	-0.05%
2020/02/10	1	49.10	0	0.00	49.10	1	2,121	0.05%
2020/02/06	3	49.87	3	50.43	50.00	0	2,101	0.00%
2020/02/05	1	47.95	1	48.60	47.90	0	2,054	0.00%
2020/02/04	0	48.90	0	0.00	48.75	0	2,041	0.00%
2020/01/31	2	47.35	0	0.00	47.70	2	2,004	0.10%
2020/01/30	2	48.02	1	46.75	46.75	1	2,010	0.05%
2020/01/15	1	51.30	6	51.20	51.10	-5	1,989	-0.25%
2020/01/14	2	51.35	1	51.60	51.60	1	1,992	0.05%
2020/01/13	1	50.40	0	0.00	50.40	1	2,001	0.05%
2020/01/09	12	50.74	0	0.00	50.40	12	2,038	0.59%
2020/01/08	11	50.52	15	50.74	50.50	-4	2,026	-0.20%
2020/01/07	5	51.00	0	0.00	51.30	5	2,021	0.25%
2020/01/06	1	52.90	3	53.13	52.50	-2	1,979	-0.10%
2020/01/03	5	54.16	114	53.80	53.40	-109	1,944	-5.61%	大賣/鉅額交易
2019/12/31	6	53.70	1	53.40	53.10	5	1,778	0.28%
2019/12/30	3	53.53	16	53.97	53.90	-13	1,770	-0.73%
2019/12/27	5	52.64	5.1	52.25	52.60	-0.1	1,636	-0.01%
2019/12/26	0	0.00	1	52.60	51.80	-1	1,631	-0.06%
2019/12/25	0	0.00	2.8	52.42	52.70	-2.8	1,671	-0.17%
2019/12/24	0	0.00	5	52.00	52.10	-5	1,639	-0.30%
2019/12/23	0	0.00	1	52.20	52.30	-1	1,631	-0.06%
2019/12/20	6	52.00	1	52.10	51.70	5	1,617	0.31%
2019/12/16	2	50.50	0	0.00	50.40	2	1,552	0.13%
2019/12/13	2	50.15	0	0.00	50.00	2	1,559	0.13%
2019/12/12	1	50.80	0	0.00	50.70	1	1,570	0.06%
2019/12/10	1	51.40	1	51.30	51.40	0	1,594	0.00%
2019/12/09	6	52.57	3	52.93	52.00	3	1,610	0.19%
2019/12/06	1	51.60	1	51.10	51.90	0	1,520	0.00%
2019/12/05	0	0.00	2	51.50	51.10	-2	1,506	-0.13%
2019/12/03	1	51.70	3	51.77	51.40	-2	1,499	-0.13%
2019/11/29	103	51.97	3	51.77	51.60	100	1,442	6.93%	大買/
2019/11/28	29	51.60	29	51.60	51.40	0	1,381	0.00%
2019/11/27	3	51.10	3	50.82	51.40	0	1,439	0.00%
2019/11/22	0	0.00	5	48.89	48.80	-5	1,427	-0.35%
2019/11/21	0	0.00	0.2	48.75	48.75	-0.2	1,450	-0.01%
2019/11/13	0	0.00	10	50.90	49.95	-10	1,460	-0.68%
2019/11/11	13	49.29	1	49.35	49.20	12	1,435	0.84%
2019/11/08	3	49.40	2	49.45	50.20	1	1,422	0.07%
2019/11/07	0	0.00	3	48.10	47.75	-3	1,392	-0.22%
2019/10/31	1	49.00	8	49.09	48.50	-7	1,480	-0.47%
2019/10/30	1	49.60	0	0.00	49.60	1	1,482	0.07%
2019/10/29	2	49.73	2	50.15	49.55	0	1,489	0.00%
2019/10/25	1	51.40	1	51.20	51.30	0	1,498	0.00%
2019/10/24	1	52.00	3	51.70	51.70	-2	1,497	-0.13%
2019/10/23	1	51.10	2	50.90	50.80	-1	1,473	-0.07%
2019/10/22	0	0.00	6	51.05	50.90	-6	1,476	-0.41%
2019/10/21	9	52.04	1	51.30	51.30	8	1,479	0.54%
2019/10/18	0	0.00	3	51.17	51.00	-3	1,467	-0.20%
2019/10/17	1	50.80	0	0.00	51.00	1	1,421	0.07%
2019/10/16	1	50.30	1	50.70	50.10	0	1,436	0.00%
2019/10/15	2	51.05	5	50.80	50.90	-3	1,432	-0.21%
2019/10/09	0	50.00	0	0.00	50.00	0	1,417	0.00%
2019/10/08	2	50.30	5	50.30	49.85	-3	1,415	-0.21%
2019/10/07	2	51.10	1	50.80	50.80	1	1,431	0.07%
2019/10/04	0	0.00	1	50.60	51.00	-1	1,431	-0.07%
2019/10/03	1	50.00	3	50.12	50.20	-2	1,446	-0.14%
2019/10/02	1	50.10	0.1	50.50	50.50	0.9	1,550	0.06%
2019/10/01	13	50.95	3	50.63	50.40	10	1,711	0.58%
2019/09/25	0	0.00	5	47.97	47.95	-5	1,722	-0.29%
2019/09/24	0	0.00	25.5	48.83	48.65	-25.5	1,741	-1.46%
2019/09/23	1	49.30	0	0.00	49.05	1	1,743	0.06%
2019/09/18	0	0.00	2	50.85	50.60	-2	1,701	-0.12%
2019/09/17	1	50.80	0	0.00	50.60	1	1,714	0.06%
2019/09/16	2	49.80	0	0.00	49.75	2	1,720	0.12%
2019/09/12	3	49.88	1	50.60	49.95	2	1,737	0.11%
2019/09/10	0.1	48.30	1	48.15	48.30	-0.9	1,688	-0.05%
2019/09/06	0	0.00	1	48.40	48.30	-1	1,685	-0.06%
2019/09/04	6	47.90	1	47.90	48.00	5	1,670	0.30%
2019/09/03	2	47.78	0	0.00	47.80	2	1,671	0.12%
2019/09/02	1	48.35	0	0.00	48.35	1	1,662	0.06%
2019/08/30	1	49.50	3	48.38	47.50	-2	1,648	-0.12%
2019/08/29	3	47.12	1	46.95	46.85	2	1,568	0.13%
2019/08/28	0	0.00	5	47.27	47.40	-5	1,555	-0.32%
2019/08/26	0	0.00	1	44.70	44.90	-1	1,502	-0.07%
2019/08/21	0	0.00	1	44.20	44.15	-1	1,479	-0.07%
2019/08/20	0	0.00	1	44.60	44.35	-1	1,477	-0.07%
2019/08/16	1	43.50	0	0.00	43.80	1	1,479	0.07%
2019/08/15	1	43.35	0	0.00	43.30	1	1,474	0.07%
2019/08/14	2	44.73	1	44.55	44.20	1	1,478	0.07%
2019/08/08	1	43.55	2	43.65	43.75	-1	1,459	-0.07%
2019/08/07	3	43.75	3	43.60	43.05	0	1,459	0.00%
2019/08/06	2	43.88	0	0.00	44.85	2	1,454	0.14%
2019/08/05	5	45.68	1	46.85	45.00	4	1,455	0.27%
2019/08/02	4	47.31	1	47.65	47.05	3	1,448	0.21%
2019/08/01	2	48.80	1	48.85	48.85	1	1,449	0.07%
2019/07/29	3	50.17	0	0.00	49.65	3	1,422	0.21%
2019/07/24	1	50.10	0	0.00	50.10	1	1,415	0.07%
2019/07/22	20	49.65	0	0.00	49.60	20	1,445	1.38%
2019/07/19	1	50.20	1	50.10	50.10	0	1,440	0.00%
2019/07/18	1	50.10	2	50.05	50.00	-1	1,438	-0.07%
2019/07/17	4	50.98	1	51.20	50.90	3	1,430	0.21%
2019/07/16	0	0.00	1	51.00	51.40	-1	1,434	-0.07%
2019/07/15	2	50.90	4	50.90	50.80	-2	1,438	-0.14%
2019/07/11	3	52.17	2	51.65	51.60	1	1,529	0.07%
2019/07/10	2	52.55	8	52.30	52.30	-6	1,523	-0.39%
2019/07/09	6	52.68	3	52.20	52.20	3	1,521	0.20%
2019/07/08	2	54.10	7.6	53.99	53.80	-5.6	1,504	-0.37%
2019/07/05	21	60.00	56	60.06	60.30	-35	1,450	-2.41%
2019/07/04	10	59.51	1	59.20	59.60	9	1,338	0.67%
2019/07/03	3	58.63	2	58.80	58.70	1	1,374	0.07%
2019/07/02	2	58.60	2	58.70	58.70	0	1,382	0.00%
2019/07/01	2	58.20	2	58.35	58.40	0	1,420	0.00%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/26	3	56.90	2	56.90	57.00	1	1,474	0.07%
2019/06/24	9	57.58	5	57.42	57.60	4	1,561	0.26%
2019/06/21	0	0.00	1	56.50	56.70	-1	1,645	-0.06%
2019/06/20	1	56.20	1	55.90	55.90	0	1,630	0.00%
2019/06/19	1	55.10	0	0.00	55.10	1	1,651	0.06%
2019/06/17	1	54.20	0	0.00	54.80	1	1,697	0.06%
2019/06/06	1	52.70	0	0.00	52.40	1	1,762	0.06%
2019/06/04	2	53.15	0	0.00	53.10	2	1,779	0.11%
2019/06/03	1	53.00	0	0.00	53.10	1	1,801	0.06%
2019/05/31	6	53.37	0	0.00	53.50	6	1,812	0.33%
2019/05/30	5	52.90	1	53.00	53.30	4	1,819	0.22%
2019/05/28	0	0.00	1	52.60	52.70	-1	1,881	-0.05%
2019/05/24	0	0.00	2	52.20	52.00	-2	1,948	-0.10%
2019/05/23	30	52.03	3	52.00	52.00	27	2,046	1.32%
2019/05/17	3	52.17	0	0.00	52.10	3	2,214	0.14%
2019/05/15	0	0.00	1	54.00	53.60	-1	2,291	-0.04%
2019/05/14	3	52.00	0	0.00	52.50	3	2,452	0.12%
2019/05/13	3	53.23	0	0.00	52.80	3	2,486	0.12%
2019/05/10	0	0.00	3	55.30	55.00	-3	2,471	-0.12%
2019/05/08	0	0.00	1	56.70	56.80	-1	2,434	-0.04%
2019/05/06	2.1	57.29	0	0.00	57.10	2.1	2,463	0.08%
2019/05/03	0	0.00	1	58.00	58.00	-1	2,447	-0.04%
2019/05/02	0	58.00	0	0.00	58.00	0	2,449	0.00%
2019/04/30	1	57.70	1	58.00	58.10	0	2,447	0.00%
2019/04/23	0	0.00	1	59.00	58.90	-1	2,455	-0.04%
2019/04/22	0	0.00	0	59.40	59.40	0	2,452	0.00%
2019/04/19	1	59.50	3	59.30	59.40	-2	2,472	-0.08%
2019/04/18	2	61.00	1	60.70	59.60	1	2,500	0.04%
2019/04/17	3	61.00	2	61.00	60.60	1	2,526	0.04%
2019/04/16	0	59.60	1	59.60	59.70	-1	2,457	-0.04%
2019/04/15	2	59.25	1	59.20	59.20	1	2,462	0.04%
2019/04/12	1	58.80	1	58.40	59.00	0	2,484	0.00%
2019/04/11	1	59.20	1	58.70	58.70	0	2,480	0.00%
2019/04/10	7	59.34	2	59.60	59.30	5	2,428	0.21%
2019/04/09	6	60.73	14	60.55	60.60	-8	2,371	-0.34%
2019/04/08	35	59.58	0	0.00	59.10	35	2,269	1.54%
2019/04/03	2	59.00	0	0.00	59.00	2	2,251	0.09%
2019/04/02	0	0.00	3	58.20	58.40	-3	2,207	-0.14%
2019/03/29	3	58.63	2	58.60	58.60	1	2,161	0.05%
2019/03/28	1	58.70	2	58.35	58.30	-1	2,168	-0.05%
2019/03/27	8	58.88	6	58.55	58.80	2	2,160	0.09%
2019/03/26	7	57.91	16	57.83	58.30	-9	2,101	-0.43%
2019/03/25	0	55.90	0	0.00	55.90	0	2,016	0.00%
2019/03/22	2	57.50	24	57.39	56.80	-22	2,021	-1.09%
2019/03/21	3	57.20	5	56.50	57.10	-2	2,008	-0.10%
2019/03/20	3	56.07	8	55.99	56.30	-5	2,032	-0.25%
2019/03/15	2	55.60	32	55.53	55.50	-30	2,164	-1.39%
2019/03/14	13	54.97	25	55.78	55.00	-12	2,192	-0.55%
2019/03/13	0	0.00	2	55.40	55.40	-2	2,337	-0.09%
2019/03/12	21	55.97	31	55.87	55.00	-10	2,403	-0.42%
2019/03/11	1	55.00	0	55.30	55.30	1	2,562	0.04%
2019/03/08	6	54.32	3	54.60	54.40	3	2,785	0.11%
2019/03/07	11	54.78	3	54.70	54.80	8	2,860	0.28%
2019/03/06	0	0.00	10	56.00	55.70	-10	2,931	-0.34%
2019/03/05	7	55.59	1	55.70	55.70	6	3,057	0.20%
2019/03/04	1	55.30	7	55.43	55.90	-6	3,084	-0.19%
2019/02/27	49	55.21	1	55.00	55.10	48	3,098	1.55%
2019/02/26	18	57.26	11	57.76	56.90	7	3,068	0.23%
2019/02/25	27	57.85	45	57.61	57.40	-18	3,095	-0.58%
2019/02/22	3	58.60	8	58.74	57.50	-5	3,106	-0.16%
2019/02/21	16	56.79	32	57.43	57.80	-16	3,052	-0.52%
2019/02/20	47	56.67	34	56.63	56.50	13	3,038	0.43%
2019/02/19	74	55.97	6	56.28	56.00	68	3,141	2.16%
2019/02/18	3	56.10	0	0.00	55.60	3	3,151	0.10%
2019/02/15	1	55.60	1	54.70	54.80	0	3,167	0.00%
2019/02/14	2	56.30	0	0.00	55.90	2	3,192	0.06%
2019/02/13	4	56.33	11	56.33	56.80	-7	3,200	-0.22%
2019/02/12	4	54.85	5	54.64	54.60	-1	3,108	-0.03%
2019/02/11	1	53.20	0	0.00	53.40	1	3,138	0.03%
2019/01/28	3	53.13	1	53.80	52.80	2	3,383	0.06%
2019/01/25	2	53.05	1	53.40	53.00	1	3,662	0.03%
2019/01/24	1	52.20	1	52.30	52.10	0	3,831	0.00%
2019/01/23	1	51.70	0	0.00	52.10	1	3,958	0.03%
2019/01/22	0	0.00	1	52.70	52.30	-1	4,033	-0.02%
2019/01/21	0	0.00	1	53.20	52.70	-1	4,099	-0.02%
2019/01/18	1	52.40	2	52.55	52.70	-1	4,159	-0.02%
2019/01/17	2	52.90	0	0.00	52.30	2	4,253	0.05%
2019/01/16	1	52.10	3	52.40	52.50	-2	4,318	-0.05%
2019/01/15	1	51.90	0	0.00	52.00	1	4,364	0.02%
2019/01/14	2	51.25	0	0.00	51.30	2	4,389	0.05%
2019/01/11	4	52.68	1	53.30	51.80	3	4,471	0.07%
2019/01/10	4	52.60	3	52.60	52.30	1	4,477	0.02%
2019/01/09	2	53.80	3	53.97	53.60	-1	4,494	-0.02%
2019/01/08	1	51.80	1	52.10	52.30	0	4,500	0.00%
2019/01/07	3	52.40	6	52.65	52.30	-3	4,606	-0.07%
2019/01/04	2	49.78	2	50.80	50.50	0	4,730	0.00%
2019/01/03	5	52.58	3	51.40	51.30	2	4,826	0.04%
2019/01/02	3	53.10	2	52.90	52.90	1	4,913	0.02%
2018/12/28	1	53.40	0	0.00	52.90	1	5,035	0.02%
2018/12/27	1	53.50	0	0.00	53.00	1	5,177	0.02%
2018/12/26	4	53.57	2	54.20	52.70	2	5,210	0.04%
2018/12/25	2	53.15	0	0.00	53.10	2	5,230	0.04%
2018/12/24	1	53.80	1	54.40	54.40	0	5,259	0.00%
2018/12/22	1	53.30	0	0.00	53.20	1	5,287	0.02%
2018/12/21	1	52.60	1	53.10	53.90	0	5,372	0.00%
2018/12/20	3	54.30	1	54.00	53.40	2	5,411	0.04%
2018/12/18	1	55.00	1	55.50	54.90	0	5,461	0.00%
2018/12/17	1	56.20	1	55.60	55.40	0	5,496	0.00%
2018/12/14	1	55.00	1	55.50	55.40	0	5,569	0.00%
2018/12/13	1	56.00	3	55.80	55.90	-2	5,612	-0.04%
2018/12/12	5	56.80	5	56.64	56.70	0	5,638	0.00%
2018/12/11	3	55.53	3	55.73	55.00	0	5,616	0.00%
2018/12/10	2	55.20	0	0.00	55.60	2	5,704	0.04%
2018/12/07	5	56.70	6.1	56.85	57.00	-1.1	5,715	-0.02%
2018/12/06	13	56.07	9	56.06	55.90	4	5,769	0.07%
2018/12/05	17	58.36	14	58.95	59.10	3	5,686	0.05%
2018/12/04	10	60.76	17	61.38	60.10	-7	5,716	-0.12%
2018/12/03	37	61.08	38	61.12	61.40	-1	5,670	-0.02%
2018/11/30	1	55.50	2	55.60	55.90	-1	5,484	-0.02%
2018/11/29	4	54.95	5.1	55.44	54.10	-1.1	5,439	-0.02%
2018/11/28	4	54.35	10	54.45	54.60	-6	5,432	-0.11%
2018/11/26	1	52.60	0.1	52.20	52.20	0.9	5,449	0.02%
2018/11/22	7	53.64	4	52.45	52.00	3	5,623	0.05%
2018/11/21	2	52.10	12	52.13	53.00	-10	5,673	-0.18%
2018/11/20	4	53.13	4	52.55	52.40	0	5,798	0.00%
2018/11/19	6	53.25	6	52.90	53.10	0	5,830	0.00%
2018/11/16	13	53.52	11	53.64	52.30	2	5,851	0.03%
2018/11/15	0	0.00	0	52.10	52.10	0	5,729	0.00%
2018/11/13	4	50.85	4	51.35	52.00	0	5,773	0.00%
2018/11/12	2	51.70	3	51.57	51.80	-1	5,901	-0.02%
2018/11/09	1	50.70	7	51.57	52.50	-6	6,046	-0.10%
2018/11/08	6	51.21	24.2	51.07	50.50	-18.3	6,077	-0.30%
2018/11/07	4	49.75	2	50.65	51.20	2	6,133	0.03%
2018/11/06	2	49.85	3	49.40	48.80	-1	6,293	-0.02%
2018/11/05	2	50.20	3	51.10	50.90	-1	6,329	-0.02%
2018/11/02	17.4	52.15	19	52.31	50.70	-1.6	6,343	-0.02%
2018/11/01	36	51.27	17	50.42	50.60	19	6,151	0.31%
2018/10/31	9	47.77	21	48.24	47.95	-12	6,046	-0.20%
2018/10/30	2	46.60	1	46.45	45.55	1	6,003	0.02%
2018/10/29	12	47.79	4	47.70	47.70	8	6,061	0.13%
2018/10/26	4	47.26	2	47.55	46.95	2	6,170	0.03%
2018/10/25	3	47.20	11	46.42	46.35	-8	6,150	-0.13%
2018/10/24	1	49.85	1	50.30	50.00	0	6,195	0.00%
2018/10/23	1	51.00	0	0.00	50.60	1	6,234	0.02%
2018/10/22	11	52.57	6	52.13	52.90	5	6,218	0.08%
2018/10/19	5	50.32	18	50.80	51.50	-13	6,228	-0.21%
2018/10/18	1	54.10	1	53.70	53.00	0	6,193	0.00%
2018/10/17	0	0.00	22	54.30	53.30	-22	6,244	-0.35%
2018/10/16	4	53.93	2	54.40	53.50	2	6,289	0.03%
2018/10/15	25	53.66	7	54.07	53.10	18	6,343	0.28%
2018/10/12	6	51.77	7	52.56	53.40	-1	6,315	-0.02%
2018/10/11	4	50.90	2	51.30	50.40	2	6,322	0.03%
2018/10/09	4	55.63	1	55.80	56.00	3	6,321	0.05%
2018/10/08	5	53.74	4	54.08	54.60	1	6,297	0.02%
2018/10/05	2	55.15	2	53.70	53.40	0	6,270	0.00%
2018/10/04	2	59.50	3	59.60	58.40	-1	6,226	-0.02%
2018/10/03	2	60.30	0	0.00	59.90	2	6,376	0.03%
2018/10/02	1	61.20	0	0.00	61.10	1	6,552	0.02%
2018/10/01	3	61.40	4	61.13	61.20	-1	6,768	-0.01%
2018/09/28	27	60.85	32.1	60.59	60.50	-5.1	7,048	-0.07%
2018/09/27	2	61.20	6	60.35	60.00	-4	7,545	-0.05%
2018/09/26	4	63.50	4	63.10	62.10	0	7,766	0.00%
2018/09/25	5	62.90	3	63.87	63.60	2	8,248	0.02%
2018/09/21	1	62.70	4	63.55	63.80	-3	8,413	-0.04%
2018/09/20	8	62.60	8	62.53	61.90	0	8,557	0.00%
2018/09/19	8	65.21	5	63.46	63.10	3	8,571	0.03%
2018/09/18	9	65.78	7	64.73	64.60	2	8,656	0.02%
2018/09/17	4	67.08	9	67.36	67.10	-5	8,659	-0.06%
2018/09/14	13	65.89	12.5	67.49	67.30	0.5	8,694	0.01%
2018/09/13	5	66.78	4	65.68	65.00	1	8,758	0.01%
2018/09/12	11	66.19	9.1	66.46	66.00	1.9	8,844	0.02%
2018/09/11	7	68.63	7	68.79	68.20	0	8,965	0.00%
2018/09/10	6	68.75	4	68.88	68.10	2	9,031	0.02%
2018/09/07	11	69.56	9	68.39	68.00	2	9,167	0.02%
2018/09/06	3	72.27	2	71.70	71.70	1	9,248	0.01%
2018/09/05	3	73.03	4	72.60	71.70	-1	9,268	-0.01%
2018/09/04	2	71.85	3	73.07	72.50	-1	9,285	-0.01%
2018/09/03	8	72.13	11	70.64	71.20	-3	9,265	-0.03%
2018/08/31	8	74.56	4	74.60	75.40	4	9,226	0.04%
2018/08/30	9	74.13	8	74.49	74.90	1	9,226	0.01%
2018/08/29	2	73.05	8	73.08	73.30	-6	9,223	-0.07%
2018/08/28	9	71.94	10	71.57	72.60	-1	9,173	-0.01%
2018/08/27	5	71.98	7	71.76	72.30	-2	9,107	-0.02%
2018/08/24	16	68.26	1	68.80	67.40	15	8,980	0.17%
2018/08/23	3	68.27	10	68.16	67.90	-7	9,020	-0.08%
2018/08/22	1	70.30	1	70.60	70.10	0	9,158	0.00%
2018/08/21	7	70.71	5	71.00	70.60	2	9,336	0.02%
2018/08/20	2	70.30	5.1	70.33	71.40	-3.1	9,777	-0.03%
2018/08/17	8	71.01	6	71.03	69.70	2	10,266	0.02%
2018/08/16	8	71.03	13	71.56	72.60	-5	10,553	-0.05%
2018/08/15	6	67.50	6	67.77	69.10	0	10,890	0.00%
2018/08/14	13	66.83	12	67.01	68.70	1	11,362	0.01%
2018/08/13	4.1	66.56	3	66.80	65.00	1.1	11,680	0.01%
2018/08/10	5	70.76	13	70.65	69.60	-8	11,934	-0.07%
2018/08/09	2	70.30	6	70.13	70.30	-4	12,220	-0.03%
2018/08/08	3	70.87	3	71.20	70.50	0	12,542	0.00%
2018/08/07	0	0.00	1	70.80	72.90	-1	13,355	-0.01%
2018/08/06	2	70.75	0	0.00	70.50	2	13,853	0.01%
2018/08/03	2	72.00	4	70.73	72.50	-2	14,284	-0.01%
2018/08/02	13.1	71.71	2	70.60	70.50	11.1	14,559	0.08%
2018/08/01	6	76.20	7	76.93	75.90	-1	14,978	-0.01%
2018/07/31	16	75.91	8	76.10	76.30	8	15,445	0.05%
2018/07/30	9	84.09	17	82.93	82.10	-8	15,655	-0.05%
2018/07/27	1	89.00	6	89.00	88.90	-5	15,683	-0.03%
2018/07/26	11	89.18	0	0.00	87.90	11	15,758	0.07%
2018/07/25	8	87.94	2	88.25	88.50	6	15,844	0.04%
2018/07/24	1	86.90	0	0.00	87.00	1	15,939	0.01%
2018/07/23	2	84.00	1	83.70	85.00	1	16,132	0.01%
2018/07/20	10	84.53	8	83.75	82.60	2	16,223	0.01%
2018/07/19	15	86.79	14	86.64	87.30	1	16,316	0.01%
2018/07/18	16.1	87.79	35	84.55	86.20	-19	16,565	-0.11%
2018/07/17	25	90.94	23	89.09	88.90	2	16,767	0.01%
2018/07/16	4	91.50	2	92.50	91.90	2	16,829	0.01%
2018/07/13	20	94.28	19	92.54	92.20	1	17,138	0.01%
2018/07/12	25	92.34	19	92.43	93.90	6	17,219	0.03%
2018/07/11	14	92.35	44	92.59	91.00	-30	17,423	-0.17%
2018/07/10	39	96.31	24	96.29	95.80	15	17,435	0.09%
2018/07/09	22	96.62	22	96.21	95.10	0	17,331	0.00%
2018/07/06	31	95.42	47	94.56	94.80	-16	17,181	-0.09%
2018/07/05	37	99.52	57	100.30	95.20	-20	17,014	-0.12%
2018/07/04	17	97.58	28	97.44	98.30	-11	16,627	-0.07%
2018/07/03	80	98.63	66	97.23	96.40	14	16,429	0.09%
2018/07/02	24	93.10	42	93.43	93.10	-18	15,966	-0.11%
2018/06/29	5.1	92.78	233	92.58	91.80	-227.9	15,835	-1.44%	大賣/鉅額交易
2018/06/28	27	89.57	9	89.87	90.10	18	15,658	0.11%
2018/06/27	2	88.90	4	90.83	87.80	-2	15,684	-0.01%
2018/06/26	23	86.66	2	85.90	89.00	21	15,575	0.13%
2018/06/25	10	88.09	10	86.79	85.60	0	15,552	0.00%
2018/06/22	10	89.09	5	88.76	88.10	5	15,578	0.03%
2018/06/21	5.2	88.52	8	88.95	89.20	-2.8	15,483	-0.02%
2018/06/20	12	83.85	13	83.87	85.20	-1	15,489	-0.01%
2018/06/19	2	87.85	3	89.30	88.10	-1	15,566	-0.01%
2018/06/15	30	89.03	9	88.52	87.80	21	15,548	0.14%
2018/06/14	11	92.61	5	93.44	91.30	6	15,445	0.04%
2018/06/13	4	93.10	6	92.55	93.90	-2	15,302	-0.01%
2018/06/12	3	94.60	9	95.00	94.10	-6	15,377	-0.04%
2018/06/11	69	97.02	61	95.99	95.90	8	15,414	0.05%
2018/06/08	7	94.81	0	0.00	93.70	7	15,643	0.04%
2018/06/07	15	98.55	7	100.00	97.70	8	15,673	0.05%
2018/06/06	12	98.14	46	98.57	98.00	-34	15,852	-0.21%
2018/06/05	10	92.13	55	92.11	94.30	-45	15,948	-0.28%
2018/06/04	13	95.00	3	95.43	94.50	10	16,133	0.06%
2018/06/01	65	92.92	4	94.40	94.50	61	16,607	0.37%
2018/05/31	38	100.69	84	95.91	94.00	-46	17,080	-0.27%
2018/05/30	15	97.19	9	98.01	99.70	6	17,127	0.04%
2018/05/29	99	99.82	56	99.89	99.60	43	16,957	0.25%
2018/05/28	85	101.94	107	102.05	102.00	-22	16,643	-0.13%	大賣/
2018/05/25	285	96.42	17	97.84	96.50	268	16,179	1.66%	大買/鉅額交易
2018/05/24	16	92.77	51.1	93.66	93.50	-35.1	15,659	-0.22%
2018/05/23	253	90.03	231	90.47	91.30	22	15,428	0.14%	大買/大賣/
2018/05/22	84	95.07	104	95.44	95.90	-20	14,984	-0.13%	大賣/
2018/05/21	60	87.13	62	85.89	89.60	-2	14,423	-0.01%
2018/05/18	85	81.99	60	81.76	81.70	25	13,984	0.18%
2018/05/17	44	79.36	42	79.92	79.10	2	13,578	0.01%
2018/05/16	27	84.34	10	84.56	85.90	17	13,246	0.13%
2018/05/15	64	85.91	143	85.62	85.10	-79	12,870	-0.61%	大賣/
2018/05/14	175	79.99	92	80.57	81.80	83	12,017	0.69%	大買/
2018/05/11	66	77.83	60	77.81	75.80	6	11,466	0.05%
2018/05/10	54	80.09	14	80.18	79.10	40	11,006	0.36%
2018/05/09	60	80.00	81	79.74	78.50	-21	10,666	-0.20%
2018/05/08	71	78.06	37	77.23	77.50	34	10,115	0.34%
2018/05/07	33	75.76	55	75.50	77.80	-22	9,597	-0.23%
2018/05/04	16	71.98	11	71.80	70.80	5	9,243	0.05%
2018/05/03	7	69.47	1	70.60	69.60	6	9,098	0.07%
2018/05/02	1	71.30	2	73.10	71.30	-1	8,983	-0.01%
2018/04/30	3	72.20	8	72.65	71.80	-5	8,844	-0.06%
2018/04/27	5	73.50	28	72.61	74.00	-23	8,709	-0.26%
2018/04/26	14	71.48	33	71.83	68.60	-19	8,446	-0.22%
2018/04/25	43	71.52	49	70.27	70.90	-6	8,256	-0.07%
2018/04/24	12	73.23	11	76.41	72.50	1	8,042	0.01%
2018/04/23	9	79.14	17	79.59	80.00	-8	7,727	-0.10%
2018/04/20	12	76.58	46.1	76.53	76.50	-34.1	7,371	-0.46%
2018/04/19	96	77.48	41.3	77.22	75.60	54.7	7,196	0.76%
2018/04/18	7	70.30	14	72.06	74.90	-7	6,813	-0.10%
2018/04/17	33	70.63	24	70.82	68.10	9	6,720	0.13%
2018/04/16	9	67.17	56	68.01	68.70	-47	6,432	-0.73%
2018/04/13	1	62.10	6	62.15	62.50	-5	6,243	-0.08%
2018/04/12	0	0.00	16	60.83	60.60	-16	6,187	-0.26%
2018/04/11	5	60.04	19	59.48	59.00	-14	6,129	-0.23%
2018/04/10	12	58.00	40	58.91	58.60	-28	6,043	-0.46%
2018/04/09	4	54.95	2	55.80	55.90	2	6,096	0.03%
2018/04/03	9	53.53	2	53.20	53.20	7	6,216	0.11%
2018/04/02	3	52.90	3	53.30	53.70	0	6,184	0.00%
2018/03/31	2	51.90	2	52.10	52.40	0	6,107	0.00%
2018/03/30	23	53.23	80	52.77	51.90	-57	6,092	-0.94%
2018/03/29	4	51.85	5	52.12	52.50	-1	5,972	-0.02%
2018/03/28	2	52.10	4	51.70	51.00	-2	5,955	-0.03%
2018/03/27	7	52.86	8	52.98	52.40	-1	5,911	-0.02%
2018/03/26	2	53.25	6	53.08	52.40	-4	5,826	-0.07%
2018/03/23	57	52.96	3	52.50	51.80	54	5,762	0.94%
2018/03/22	32	52.85	20	52.52	52.90	12	5,644	0.21%
2018/03/21	2	49.45	8	49.59	50.50	-6	5,387	-0.11%
2018/03/20	10	49.19	30	49.56	48.70	-20	5,265	-0.38%
2018/03/19	31	48.87	7	48.76	48.90	24	5,138	0.47%
2018/03/16	15	49.34	16	49.51	48.80	-1	5,075	-0.02%
2018/03/15	5	48.01	4	48.74	48.45	1	4,939	0.02%
2018/03/14	57	49.00	38	49.72	48.60	19	4,850	0.39%
2018/03/13	10	46.79	2	47.58	48.20	8	4,569	0.18%
2018/03/12	14	48.58	7	49.21	47.40	7	4,467	0.16%
2018/03/09	69	46.80	70	46.54	47.85	-1	4,241	-0.02%
2018/03/08	36	46.00	13	46.03	45.90	23	4,074	0.56%
2018/03/07	45	45.87	38	46.15	45.50	7	3,858	0.18%
2018/03/06	14	42.92	27	43.24	43.70	-13	3,374	-0.39%
2018/03/05	22	40.92	29	41.07	40.75	-7	2,885	-0.24%
2018/03/02	4	38.64	4	38.95	39.15	0	2,780	0.00%
2018/03/01	22	38.69	0	0.00	38.45	22	2,822	0.78%
2018/02/27	1	38.40	3	38.30	38.10	-2	2,891	-0.07%
2018/02/26	1	39.30	0	0.00	38.75	1	2,890	0.03%
2018/02/23	7	41.59	7	41.31	39.25	0	2,857	0.00%
2018/02/22	2	39.85	0	0.00	40.10	2	2,660	0.08%
2018/02/21	0	37.90	2	37.95	38.10	-2	2,576	-0.08%
2018/02/08	3	38.63	0	0.00	37.70	3	2,741	0.11%
2018/02/07	1	37.70	2	38.55	37.65	-1	2,672	-0.04%
2018/02/06	1	36.00	1	36.25	37.05	0	2,659	0.00%
2018/02/05	1	39.20	1	39.15	39.05	0	2,617	0.00%
2018/02/02	2	39.00	1	39.20	39.20	1	2,606	0.04%
2018/01/31	0	0.00	6	37.50	37.90	-6	2,481	-0.24%
2018/01/30	1	36.25	9	36.51	36.25	-8	2,435	-0.33%
2018/01/26	0	0.00	1	36.45	36.65	-1	2,422	-0.04%
2018/01/24	2	36.80	0	0.00	37.05	2	2,405	0.08%
2018/01/23	3	37.92	0	0.00	36.95	3	2,404	0.12%
2018/01/22	0	0.00	2	37.70	37.75	-2	2,388	-0.08%
2018/01/18	0	0.00	3	37.25	37.00	-3	2,355	-0.13%
2018/01/17	8	37.14	5	37.48	37.00	3	2,341	0.13%
2018/01/15	0	0.00	3	38.52	37.35	-3	2,313	-0.13%
2018/01/12	4	37.75	0	0.00	37.80	4	2,291	0.17%
2018/01/11	23	38.36	23	38.61	37.40	0	2,274	0.00%
2018/01/10	11	36.60	3	36.60	36.60	8	2,179	0.37%
2018/01/09	1	37.50	5	37.80	37.30	-4	2,152	-0.19%
2018/01/08	13	37.95	0	0.00	37.50	13	2,120	0.61%
2018/01/05	2	39.25	0	0.00	39.25	2	2,060	0.10%
2018/01/04	0	0.00	1	40.00	39.75	-1	2,004	-0.05%
2018/01/03	19	40.32	30	40.13	39.00	-11	1,931	-0.57%
2018/01/02	13	38.41	7	38.53	39.05	6	1,675	0.36%