日電貿 (3090)-元大-永春券商分點個股進出

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
68.0
漲跌
▲0.8
漲幅
+1.19%
成交量
705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(已收盤)

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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	1	66.71	67.20	-1	1,232	-0.08%
2024/06/03	0	0.00	1	69.40	68.70	-1	1,240	-0.08%
2024/05/31	0.1	68.40	0	0.00	68.20	0.1	1,236	0.01%
2024/05/30	0	68.80	0	68.50	68.40	0	1,226	0.00%
2024/05/29	1	69.90	1	70.10	70.00	0	1,219	0.00%
2024/05/27	1	70.20	3	70.33	69.70	-2	1,231	-0.16%
2024/05/24	1	69.98	0	0.00	70.00	1	1,220	0.08%
2024/05/22	1	68.90	6	69.00	69.10	-5	1,214	-0.41%
2024/05/21	7	68.10	0	0.00	68.00	7	1,203	0.58%
2024/05/20	0	67.50	0	0.00	68.50	0	1,174	0.00%
2024/05/16	1	67.10	18	66.93	67.40	-17	1,136	-1.50%
2024/05/14	0	0.00	15	66.70	66.50	-15	1,122	-1.34%
2024/05/13	0	0.00	1	66.20	66.40	-1	1,108	-0.09%
2024/05/10	0	0.00	2	66.70	66.90	-2	1,086	-0.18%
2024/05/09	4	68.52	10	68.28	67.90	-6	1,050	-0.57%
2024/05/08	2	66.70	17	65.95	66.20	-15	927	-1.62%
2024/05/07	10	66.10	0	66.30	66.90	10	891	1.12%
2024/05/06	7	65.91	5	66.40	65.50	2	830	0.24%
2024/05/03	1	62.80	8.1	62.73	62.50	-7.1	731	-0.96%
2024/04/30	0	60.60	0	0.00	60.70	0	671	0.00%
2024/04/19	2	58.40	0	59.10	58.30	2	644	0.31%
2024/04/18	1	59.40	0	0.00	59.20	1	629	0.16%
2024/04/16	1	58.90	1.1	58.84	58.90	-0.1	623	-0.01%
2024/04/15	0.1	60.10	0	0.00	60.10	0.1	614	0.02%
2024/04/12	0	0.00	1	60.80	60.90	-1	612	-0.16%
2024/04/08	0	60.40	0	0.00	60.60	0	598	0.00%
2024/04/02	0	60.65	0	0.00	60.60	0	590	0.01%
2024/04/01	1	60.80	0.3	61.00	60.80	0.7	586	0.11%
2024/03/27	1	58.70	0	0.00	59.10	1	560	0.18%
2024/03/25	1	59.70	0	0.00	59.70	1	551	0.18%
2024/03/20	0	0.00	3	60.13	59.70	-3	550	-0.55%
2024/03/14	0.1	60.45	0	0.00	59.90	0.1	540	0.02%
2024/03/07	1	60.50	2	60.50	60.00	-1	518	-0.19%
2024/03/06	1	61.70	1	61.70	61.60	0	509	0.00%
2024/02/29	0	0.00	1.1	63.19	63.00	-1.1	546	-0.19%
2024/02/27	1	62.00	1.1	61.71	61.70	-0.1	531	-0.02%
2024/02/26	0	0.00	2	61.20	61.30	-2	509	-0.39%
2024/02/23	0	61.00	1	60.90	60.90	-1	494	-0.20%
2024/02/22	2	59.90	1	60.30	60.50	1	463	0.22%
2024/02/15	1	59.40	0	0.00	58.90	1	434	0.23%
2024/01/18	2	56.30	0	0.00	56.20	2	442	0.45%
2024/01/17	0	57.19	0	0.00	56.60	0	442	0.00%
2024/01/16	1	56.60	0	0.00	56.60	1	443	0.23%
2024/01/11	1	56.60	0	0.00	56.90	1	451	0.22%
2024/01/10	0	0.00	0	56.90	56.60	0	466	0.00%
2024/01/09	1	56.90	0	0.00	56.60	1	480	0.21%
2024/01/08	0	0.00	1	57.10	57.00	-1	477	-0.21%
2023/12/27	0.1	58.68	0	0.00	58.40	0.1	521	0.01%
2023/12/25	0	58.00	0	0.00	57.70	0	538	0.00%
2023/12/22	0	58.00	0	0.00	57.80	0	555	0.01%
2023/12/20	0	0.00	0.2	58.80	57.90	-0.2	572	-0.03%
2023/12/15	1	59.30	0	0.00	58.70	1	615	0.16%
2023/12/14	0	0.00	2	59.90	59.90	-2	641	-0.31%
2023/12/06	1	59.10	4	58.90	58.70	-3	917	-0.33%
2023/12/05	0	0.00	4.3	58.70	58.70	-4.3	955	-0.45%
2023/12/04	4	59.55	0	0.00	59.00	4	1,018	0.39%
2023/12/01	3	59.90	0.1	60.30	59.90	3	1,016	0.29%
2023/11/30	2	60.20	0	0.00	59.80	2	1,019	0.20%
2023/11/29	0	0.00	37	59.81	60.00	-37	1,017	-3.64%
2023/11/28	5	58.10	0	0.00	58.60	5	998	0.50%
2023/11/27	0	0.00	2	58.60	58.20	-2	989	-0.20%
2023/11/24	2	58.25	0	0.00	58.10	2	981	0.20%
2023/11/22	1	56.80	0	0.00	57.00	1	956	0.10%
2023/11/16	1	56.00	0	0.00	56.10	1	943	0.11%
2023/11/13	1	56.50	0	0.00	56.30	1	935	0.11%
2023/11/02	1	57.30	1	57.10	57.10	0	929	0.00%
2023/10/30	10	56.40	0	0.00	56.30	10	928	1.08%
2023/10/24	0	0.00	2	57.10	57.40	-2	933	-0.21%
2023/10/06	1	59.00	1	59.30	59.30	0	925	0.00%
2023/10/05	0	0.00	1	58.70	58.30	-1	921	-0.11%
2023/10/04	10	58.10	1	58.20	58.10	9	923	0.97%
2023/10/02	0	0.00	1	60.30	60.00	-1	939	-0.11%
2023/09/28	1	59.90	0	0.00	59.50	1	977	0.10%
2023/09/27	12	59.85	0	0.00	59.70	12	1,031	1.16%
2023/09/26	0	0.00	1	60.80	60.50	-1	1,047	-0.10%
2023/09/25	0	0.00	2	60.65	60.60	-2	1,058	-0.19%
2023/09/22	1	60.99	2	60.80	60.40	-1	1,060	-0.09%
2023/09/21	1.6	60.00	0	0.00	60.60	1.6	1,060	0.15%
2023/09/20	1	61.30	0	0.00	60.90	1	1,043	0.10%
2023/09/19	3	61.33	0	0.00	60.90	3	1,030	0.29%
2023/09/18	1	61.40	0	0.00	61.50	1	1,000	0.10%
2023/09/15	0.3	60.80	60	62.89	61.00	-59.7	965	-6.19%
2023/09/14	81	59.10	137	59.05	59.10	-56	848	-6.60%	大賣/
2023/09/13	111	58.16	7	58.13	58.50	104	809	12.84%	大買/鉅額交易
2023/09/12	0	0.00	12	57.60	57.50	-12	751	-1.60%
2023/09/08	4	57.75	21	57.50	57.40	-17	728	-2.33%
2023/09/07	30	56.90	2	56.50	57.40	28	696	4.02%
2023/09/01	1	53.80	0	0.00	54.20	1	605	0.17%
2023/08/30	0	0.00	0	52.70	53.00	0	582	0.00%
2023/08/29	1	52.30	1	52.50	52.50	0	588	0.00%
2023/08/23	0	0.00	1	52.40	52.30	-1	594	-0.17%
2023/08/18	1	51.90	0	0.00	52.00	1	604	0.17%
2023/08/11	0	0.00	2	52.90	53.00	-2	610	-0.33%
2023/08/02	0	0.00	2	52.80	52.70	-2	612	-0.33%
2023/07/24	1	53.00	1	53.00	52.80	0	624	0.00%
2023/07/20	1	54.30	0	0.00	54.20	1	627	0.16%
2023/07/19	2	55.00	6	54.85	54.20	-4	629	-0.64%
2023/07/18	4	54.10	0	0.00	54.40	4	635	0.63%
2023/07/14	5	53.40	5	53.00	53.00	0	640	0.00%
2023/07/10	3	51.97	0	0.00	51.90	3	643	0.47%
2023/07/06	11	53.53	5	53.30	53.40	6	634	0.95%
2023/07/05	6	59.07	18	59.09	59.30	-12	593	-2.02%
2023/07/04	1	58.90	4	58.88	58.90	-3	541	-0.55%
2023/07/03	9	58.93	0	0.00	58.80	9	511	1.76%
2023/06/30	5	58.60	0	0.00	58.60	5	494	1.01%
2023/06/29	1	58.50	1	58.50	58.60	0	489	0.00%
2023/06/14	1	58.40	0	0.00	58.30	1	519	0.19%
2023/05/29	0	0.00	1	57.40	57.50	-1	649	-0.15%
2023/05/17	2	56.60	0	0.00	56.80	2	689	0.29%
2023/05/11	1	56.20	0	0.00	56.20	1	696	0.14%
2023/05/10	0	0.00	1	56.60	56.60	-1	696	-0.14%
2023/04/25	2	56.40	0	0.00	56.30	2	687	0.29%
2023/04/21	1	57.70	6	57.00	56.80	-5	672	-0.74%
2023/04/19	0	0.00	1	58.70	58.10	-1	650	-0.15%
2023/04/18	1	59.10	0	0.00	59.00	1	634	0.16%
2023/04/13	1	59.70	0	0.00	59.60	1	621	0.16%
2023/04/12	2	59.20	0	0.00	59.60	2	611	0.33%
2023/04/11	0	0.00	4	59.80	59.70	-4	606	-0.66%
2023/04/10	0	0.00	2	59.00	58.90	-2	591	-0.34%
2023/04/07	0	58.70	0	0.00	58.60	0	585	0.01%
2023/03/27	1	59.30	12	59.22	59.30	-11	563	-1.95%
2023/03/24	1	59.20	0	0.00	59.10	1	583	0.17%
2023/03/17	0	0.00	1	58.10	59.80	-1	580	-0.17%
2023/03/16	2	57.45	0	0.00	57.20	2	560	0.36%
2023/03/15	0	0.00	1	57.90	57.90	-1	552	-0.18%
2023/03/14	4	58.10	2	58.10	58.30	2	532	0.38%
2023/03/13	0	0.00	3	57.37	58.20	-3	498	-0.60%
2023/03/07	0	58.00	0	58.00	58.40	0	457	0.00%
2023/03/02	0	0.00	1	57.10	57.70	-1	439	-0.23%
2023/03/01	0	0.00	3	56.90	56.90	-3	434	-0.69%
2023/02/22	1	55.80	0	0.00	56.20	1	430	0.23%
2023/02/17	4	56.33	0	0.00	56.40	4	434	0.92%
2023/02/16	2	55.85	0	0.00	55.70	2	424	0.47%
2023/02/15	1	54.80	0	0.00	54.80	1	419	0.24%
2023/02/10	0	55.30	13	55.00	54.90	-13	414	-3.13%
2023/02/09	0	0.00	0.1	54.95	55.20	-0.1	411	-0.02%
2023/02/06	2	54.60	0	0.00	54.80	2	401	0.50%
2023/02/02	1	55.30	0	54.90	54.90	1	395	0.24%
2023/02/01	0	0.00	1.1	54.59	54.80	-1.1	387	-0.27%
2023/01/31	0	0.00	3	54.00	54.00	-3	378	-0.80%
2023/01/30	0	0.00	0.2	53.40	53.30	-0.2	376	-0.06%
2023/01/17	1	52.90	0	0.00	53.00	1	374	0.27%
2023/01/16	1	52.80	0	0.00	52.90	1	373	0.27%
2023/01/11	0	0.00	0.1	53.80	53.60	-0.1	376	-0.02%
2023/01/09	0	0.00	0.5	53.60	53.80	-0.5	373	-0.13%
2023/01/04	1	53.40	0	0.00	52.80	1	361	0.28%
2022/12/28	1	52.30	0	0.00	52.40	1	360	0.28%
2022/12/26	2	52.95	0	0.00	52.70	2	363	0.55%
2022/12/23	1	52.60	0	0.00	53.00	1	362	0.28%
2022/12/16	2	54.25	2	53.75	53.50	0	347	0.00%
2022/12/15	1	53.70	0	0.00	53.60	1	323	0.31%
2022/12/14	0	0.00	10	52.90	53.80	-10	312	-3.20%
2022/12/06	10	52.20	0	0.00	51.70	10	266	3.75%
2022/11/14	0	0.00	3	51.80	51.90	-3	240	-1.25%
2022/11/11	1	51.60	4	51.60	51.20	-3	233	-1.29%
2022/11/09	0	0.00	0.2	50.30	50.70	-0.2	222	-0.09%
2022/11/04	4	50.30	2	50.30	50.30	2	225	0.89%
2022/11/03	0	0.00	1	49.35	50.00	-1	238	-0.42%
2022/11/02	1	48.70	0	0.00	50.10	1	235	0.42%
2022/10/26	0	0.00	0	47.90	47.45	0	234	0.00%
2022/10/17	0	0.00	2	47.40	48.00	-2	242	-0.83%
2022/10/14	0	0.00	0.1	48.70	48.55	-0.1	241	-0.06%
2022/10/07	0	0.00	1	50.00	50.00	-1	243	-0.41%
2022/10/06	1	49.50	0	0.00	49.75	1	241	0.41%
2022/10/05	0	0.00	5.3	49.83	49.80	-5.3	242	-2.18%
2022/09/30	2	47.55	0	0.00	47.95	2	241	0.83%
2022/09/29	0	0.00	0	50.70	47.60	0	244	0.00%
2022/09/28	3	47.47	0	0.00	47.10	3	253	1.19%
2022/09/27	0.3	47.97	0	0.00	48.55	0.3	263	0.12%
2022/09/26	0.1	48.50	1	48.55	48.10	-0.9	270	-0.34%
2022/09/06	0	50.80	0	0.00	50.70	0	331	0.00%
2022/08/29	0	0.00	2	50.30	51.30	-2	322	-0.62%
2022/08/11	1.2	49.49	0	0.00	49.30	1.2	318	0.38%
2022/07/28	1	47.90	0	0.00	47.85	1	312	0.32%
2022/07/15	1	44.10	0	0.00	44.00	1	303	0.33%
2022/07/08	0	0.00	4	43.50	43.65	-4	303	-1.32%
2022/07/07	0	0.00	6	42.78	43.05	-6	302	-1.98%
2022/07/06	0	0.00	1	42.20	42.35	-1	301	-0.33%
2022/07/05	1	43.55	0	0.00	44.10	1	296	0.34%
2022/07/01	5	50.00	0	0.00	48.60	5	282	1.77%
2022/06/29	5	52.00	0	0.00	51.90	5	250	2.00%
2022/06/27	1	53.00	0	0.00	52.90	1	248	0.40%
2022/06/23	0	0.00	2	52.45	52.40	-2	267	-0.75%
2022/06/20	0	53.00	0	0.00	52.20	0	294	0.00%
2022/06/13	1	53.70	0	0.00	53.70	1	282	0.35%
2022/06/10	2	54.50	0	0.00	54.50	2	280	0.71%
2022/06/02	0	0.00	1	54.70	54.60	-1	283	-0.35%
2022/05/19	1	53.30	2	53.20	53.30	-1	301	-0.33%
2022/05/18	2	53.90	0	0.00	53.70	2	302	0.66%
2022/04/26	1	52.80	0	0.00	52.90	1	344	0.29%
2022/04/15	2	54.00	0	0.00	53.60	2	363	0.55%
2022/04/12	2	53.20	0	0.00	53.30	2	369	0.54%
2022/04/07	0	53.90	0	0.00	53.00	0	379	0.00%
2022/03/31	0	0.00	7	54.90	54.80	-7	378	-1.85%
2022/03/28	0	0.00	5.3	54.88	54.70	-5.3	378	-1.40%
2022/03/25	2	55.00	0	0.00	54.60	2	361	0.55%
2022/03/17	0	0.00	1	53.20	53.40	-1	341	-0.29%
2022/02/11	0	0.00	3	54.30	54.40	-3	658	-0.46%
2022/01/26	1	51.51	0	0.00	51.50	1	664	0.16%
2022/01/25	1	51.81	0	0.00	51.50	1	661	0.16%
2022/01/24	0.1	52.40	0	0.00	52.10	0.1	661	0.02%
2022/01/21	1.1	52.73	0	0.00	52.60	1.1	659	0.17%
2022/01/20	0.1	53.20	0	0.00	53.50	0.1	658	0.02%
2022/01/19	0	0.00	1	53.80	53.80	-1	657	-0.15%
2022/01/14	4	52.98	0	0.00	52.80	4	652	0.61%
2022/01/12	0.1	52.60	0	0.00	52.50	0.1	647	0.02%
2022/01/11	0.2	52.75	0	0.00	52.60	0.2	647	0.03%
2022/01/06	0.2	53.20	0	0.00	53.50	0.2	641	0.03%
2022/01/05	2.1	54.23	0	0.00	53.60	2.1	642	0.33%
2022/01/04	0.2	54.10	0	0.00	54.10	0.2	642	0.03%
2021/12/30	0	0.00	1	53.80	53.90	-1	635	-0.16%
2021/12/27	0	0.00	9	53.20	53.60	-9	639	-1.41%
2021/12/24	9	54.04	0	0.00	53.20	9	645	1.39%
2021/12/20	1	52.50	0	0.00	52.40	1	647	0.15%
2021/12/16	1	53.00	0	0.00	53.10	1	650	0.15%
2021/12/13	1	53.60	0	0.00	53.60	1	648	0.15%
2021/12/10	0	0.00	2	53.80	53.60	-2	646	-0.31%
2021/12/09	0	0.00	1	54.90	54.10	-1	644	-0.16%
2021/12/07	4	54.78	1.1	55.19	54.60	2.9	630	0.46%
2021/12/06	2	55.20	1	57.50	56.70	1	597	0.17%
2021/12/03	2	55.80	4	55.85	55.50	-2	538	-0.37%
2021/12/02	2	55.25	4	54.73	55.20	-2	500	-0.40%
2021/12/01	6	55.28	2	54.65	55.30	4	470	0.85%
2021/11/30	3	53.17	1	52.50	53.20	2	374	0.53%
2021/11/29	0	0.00	3	52.13	52.00	-3	358	-0.84%
2021/11/25	0	0.00	4	52.40	52.40	-4	348	-1.15%
2021/11/24	1	52.40	0	0.00	52.50	1	349	0.29%
2021/11/23	0	0.00	1	52.10	51.70	-1	352	-0.28%
2021/11/19	0.1	51.95	0	0.00	51.80	0.1	357	0.02%
2021/11/15	2	52.20	0	0.00	52.40	2	375	0.53%
2021/11/09	2	51.40	0	0.00	51.50	2	409	0.49%
2021/10/27	0	0.00	1	50.40	50.50	-1	581	-0.17%
2021/10/18	1	49.35	0	0.00	49.50	1	791	0.13%
2021/10/14	1	49.25	0	0.00	49.15	1	822	0.12%
2021/10/13	0	0.00	1	49.10	49.15	-1	835	-0.12%
2021/10/12	1	49.55	0	0.00	49.55	1	842	0.12%
2021/10/06	0	0.00	25	49.30	49.20	-25	918	-2.72%
2021/09/30	0	51.90	0	0.00	51.70	0	1,039	0.00%
2021/09/24	0	0.00	1	52.00	52.20	-1	1,305	-0.08%
2021/09/16	0	0.00	2	51.10	51.10	-2	1,517	-0.13%
2021/09/08	0	0.00	1	50.10	50.30	-1	1,601	-0.06%
2021/09/06	0	0.00	2	50.70	50.60	-2	1,612	-0.12%
2021/09/03	2	51.20	0	0.00	51.00	2	1,611	0.12%
2021/09/01	1	51.20	0	0.00	51.40	1	1,616	0.06%
2021/08/27	1	51.00	0	0.00	50.80	1	1,632	0.06%
2021/08/25	0	50.80	1	50.90	50.90	-1	1,641	-0.06%
2021/08/20	0	0.00	2	48.93	49.10	-2	1,661	-0.12%
2021/08/19	2	49.40	1	49.40	49.30	1	1,661	0.06%
2021/08/18	1	49.90	1	50.00	51.10	0	1,654	0.00%
2021/08/12	1	52.00	0	0.00	52.00	1	1,671	0.06%
2021/08/10	3	52.43	0	0.00	52.30	3	1,699	0.18%
2021/08/09	2	53.00	0	0.00	53.00	2	1,733	0.12%
2021/08/06	0	0.00	5	57.20	56.90	-5	1,746	-0.29%
2021/08/05	1	57.30	0	0.00	57.00	1	1,743	0.06%
2021/08/03	0	0.00	2	57.90	57.70	-2	1,819	-0.11%
2021/07/30	3	56.77	0	0.00	56.80	3	1,940	0.15%
2021/07/29	1	57.80	0	0.00	57.80	1	1,947	0.05%
2021/07/28	3	56.83	3	57.97	57.70	0	1,970	0.00%
2021/07/27	2	59.25	2	59.45	58.70	0	2,005	0.00%
2021/07/26	0	0.00	544	59.34	59.80	-544	2,035	-26.72%	大賣/鉅額交易
2021/07/23	2	59.05	0	0.00	58.90	2	2,062	0.10%
2021/07/20	0	0.00	2	57.50	57.50	-2	2,235	-0.09%
2021/07/19	1	58.60	2	58.20	58.50	-1	2,366	-0.04%
2021/07/15	3	59.03	1	58.60	58.80	2	2,556	0.08%
2021/07/14	1	58.10	2	58.30	58.00	-1	2,650	-0.04%
2021/07/09	3	58.63	0	0.00	59.10	3	2,660	0.11%
2021/07/08	2	58.60	0	0.00	58.70	2	2,660	0.08%
2021/07/07	3	59.03	0	0.00	58.60	3	2,660	0.11%
2021/07/06	3	58.87	0.1	58.90	58.40	2.9	2,634	0.11%
2021/07/05	2	58.85	7	58.97	58.50	-5	2,619	-0.19%
2021/07/02	2	56.40	0	0.00	57.40	2	2,582	0.08%
2021/07/01	3	57.60	1	57.30	57.50	2	2,563	0.08%
2021/06/30	6	58.02	5	59.82	60.50	1	2,486	0.04%
2021/06/29	0	0.00	1	55.70	55.70	-1	2,319	-0.04%
2021/06/28	0	0.00	1	55.50	55.40	-1	2,310	-0.04%
2021/06/25	10	55.40	0	0.00	54.90	10	2,310	0.43%
2021/06/24	1	55.00	1	55.40	55.00	0	2,313	0.00%
2021/06/22	1	54.00	0	0.00	54.00	1	2,327	0.04%
2021/06/21	1	54.60	12	54.43	54.60	-11	2,332	-0.47%
2021/06/18	32	55.52	0	0.00	55.60	32	2,331	1.37%
2021/06/17	1	54.50	2	54.65	55.10	-1	2,319	-0.04%
2021/06/15	11	53.73	0	0.00	53.90	11	2,358	0.47%
2021/06/11	0	0.00	1	53.20	53.20	-1	2,369	-0.04%
2021/06/10	0	0.00	3	53.20	53.40	-3	2,443	-0.12%
2021/06/04	0	0.00	3.6	52.84	52.60	-3.6	2,564	-0.14%
2021/06/02	0	0.00	1	52.90	53.00	-1	2,605	-0.04%
2021/06/01	3	53.50	0	0.00	53.50	3	2,621	0.11%
2021/05/31	0	0.00	5	53.16	53.20	-5	2,653	-0.19%
2021/05/28	2	53.00	0	0.00	52.90	2	2,667	0.07%
2021/05/26	0	0.00	1	52.60	52.70	-1	2,706	-0.04%
2021/05/25	2	52.85	1	53.10	52.50	1	2,717	0.04%
2021/05/21	1	52.60	0	0.00	51.40	1	2,858	0.03%
2021/05/18	0	0.00	1	50.00	51.30	-1	2,904	-0.03%
2021/05/17	5	47.48	3	48.47	47.80	2	2,908	0.07%
2021/05/13	4	50.98	0	0.00	51.00	4	2,841	0.14%
2021/05/12	2	51.50	4.3	52.31	52.30	-2.3	2,799	-0.08%
2021/05/11	5	55.78	2	56.05	55.40	3	2,730	0.11%
2021/05/10	8	60.51	0	0.00	59.70	8	2,672	0.30%
2021/05/07	1	57.80	2	58.75	59.80	-1	2,622	-0.04%
2021/05/06	1	56.00	1.1	55.98	55.40	-0.1	2,556	-0.01%
2021/05/05	1	56.40	7	56.79	55.50	-6	2,536	-0.24%
2021/05/04	9	57.08	2	56.10	56.50	7	2,515	0.28%
2021/05/03	2	59.40	3.1	59.07	58.60	-1.1	2,463	-0.04%
2021/04/29	5	61.44	0	0.00	61.20	5	2,412	0.21%
2021/04/28	5	60.40	4.1	61.18	61.40	0.9	2,339	0.04%
2021/04/27	11	60.50	7	60.70	61.00	4	2,310	0.17%
2021/04/26	22	61.17	3	61.07	61.50	19	2,250	0.84%
2021/04/23	6	59.22	21	59.70	60.10	-15	2,127	-0.70%
2021/04/22	1	58.50	3	58.37	56.50	-2	2,006	-0.10%
2021/04/21	5	57.08	7	57.66	58.20	-2	1,903	-0.11%
2021/04/20	2.2	56.46	12	56.88	57.80	-9.8	1,833	-0.53%
2021/04/19	0	0.00	10	55.61	55.40	-10	1,743	-0.57%
2021/04/16	4.4	54.33	1	54.10	54.10	3.4	1,720	0.19%
2021/04/14	0	0.00	2	53.50	53.20	-2	1,812	-0.11%
2021/04/13	0	0.00	5	54.48	53.80	-5	1,883	-0.27%
2021/04/12	0	0.00	1	55.30	54.90	-1	2,036	-0.05%
2021/04/09	1	55.70	3	55.30	55.10	-2	2,016	-0.10%
2021/04/08	3	55.40	1.1	55.60	55.60	2	1,999	0.10%
2021/04/07	4	54.15	0	0.00	54.40	4	1,959	0.20%
2021/04/06	1.1	53.68	0	0.00	53.70	1.1	1,967	0.06%
2021/03/31	0	0.00	2	53.20	52.90	-2	1,974	-0.10%
2021/03/30	2	53.05	11	53.15	53.20	-9	2,058	-0.44%
2021/03/29	2	53.30	0	0.00	53.30	2	2,091	0.10%
2021/03/25	1	53.30	0	0.00	52.90	1	2,080	0.05%
2021/03/23	1	53.50	6	53.68	53.50	-5	2,073	-0.24%
2021/03/18	8	56.34	0	0.00	55.30	8	2,078	0.38%
2021/03/17	0	0.00	1	55.00	55.40	-1	2,070	-0.05%
2021/03/16	1	55.30	3	55.73	55.00	-2	2,118	-0.09%
2021/03/15	2	54.50	5	54.72	55.00	-3	2,204	-0.14%
2021/03/12	1	53.90	2	53.85	53.90	-1	2,162	-0.05%
2021/03/11	1	54.50	1	54.70	53.70	0	2,151	0.00%
2021/03/10	0	0.00	3	53.13	53.00	-3	2,107	-0.14%
2021/03/09	1	53.50	11	52.97	53.60	-10	2,105	-0.47%
2021/03/08	0	0.00	1	53.50	52.90	-1	2,094	-0.05%
2021/03/05	5	53.90	1	53.50	53.70	4	2,071	0.19%
2021/03/04	3	53.97	1	53.00	53.50	2	2,057	0.10%
2021/03/03	0	0.00	2	53.55	53.40	-2	2,025	-0.10%
2021/02/26	0	0.00	3	52.30	52.90	-3	1,999	-0.15%
2021/02/24	2	53.10	2	52.80	52.60	0	2,060	0.00%
2021/02/23	20	53.21	23	53.54	53.60	-3	2,117	-0.14%
2021/02/22	0	0.00	3	52.40	52.00	-3	2,000	-0.15%
2021/02/19	1	51.30	1	51.00	51.50	0	1,965	0.00%
2021/02/18	2	50.30	0	0.00	50.60	2	1,930	0.10%
2021/02/17	1	50.20	4	50.10	50.30	-3	1,922	-0.16%
2021/02/05	2	48.85	1	49.10	49.05	1	1,895	0.05%
2021/02/04	0	0.00	2	47.85	47.95	-2	1,886	-0.11%
2021/01/29	2	47.48	0	0.00	47.45	2	1,902	0.11%
2021/01/27	5	48.90	3	48.65	48.70	2	1,894	0.11%
2021/01/25	3	49.40	2	49.50	49.20	1	1,921	0.05%
2021/01/21	0	0.00	2	48.55	48.60	-2	1,912	-0.10%
2021/01/20	4	49.18	0	0.00	48.95	4	1,904	0.21%
2021/01/19	1	51.10	0	0.00	50.30	1	1,886	0.05%
2021/01/18	0	0.00	4	50.00	50.20	-4	1,890	-0.21%
2021/01/15	2	51.00	0	0.00	50.80	2	1,878	0.11%
2021/01/14	0	0.00	6	51.50	51.90	-6	1,876	-0.32%
2021/01/12	3	51.43	12	50.94	50.50	-9	1,847	-0.49%
2021/01/11	3	52.13	15	52.24	51.60	-12	1,829	-0.66%
2021/01/08	1	51.80	0	0.00	51.80	1	1,795	0.06%
2021/01/07	0	0.00	12	52.00	52.30	-12	1,734	-0.69%
2021/01/06	15	51.87	13.1	50.97	51.70	1.9	1,712	0.11%
2021/01/05	30	52.33	9	52.32	52.50	21	1,615	1.30%
2021/01/04	0	0.00	2	50.50	50.60	-2	1,440	-0.14%
2020/12/29	2	50.20	1	50.30	50.30	1	1,403	0.07%
2020/12/28	3	50.10	0	0.00	50.10	3	1,372	0.22%
2020/12/25	3	50.50	0	0.00	50.20	3	1,359	0.22%
2020/12/24	7	50.81	4	51.15	50.70	3	1,341	0.22%
2020/12/23	1	49.75	16	50.10	49.55	-15	1,247	-1.20%
2020/12/22	8	49.00	0	0.00	47.85	8	1,210	0.66%
2020/12/18	3	49.10	1	48.80	48.65	2	1,204	0.17%
2020/12/17	0	0.00	2	49.25	49.15	-2	1,196	-0.17%
2020/12/16	2	49.80	0	0.00	49.80	2	1,191	0.17%
2020/12/15	9	50.31	1	49.60	49.40	8	1,183	0.68%
2020/12/14	3	50.63	110	50.58	50.60	-107	1,166	-9.18%	大賣/鉅額交易
2020/12/11	12	49.90	8	51.00	49.80	4	1,138	0.35%
2020/12/10	12	50.48	3	50.30	50.20	9	1,103	0.82%
2020/12/09	10	51.72	12	51.47	51.60	-2	1,035	-0.19%
2020/12/02	1	48.15	0	0.00	48.10	1	834	0.12%
2020/12/01	1	47.90	3	48.00	47.90	-2	826	-0.24%
2020/11/25	1	48.40	0.2	48.10	47.90	0.8	800	0.10%
2020/11/24	1	48.40	8	49.18	48.35	-7	780	-0.90%
2020/11/23	2.2	48.41	1	48.60	48.40	1.2	734	0.16%
2020/11/20	28	48.28	21	48.41	48.55	7	684	1.02%
2020/11/10	0	0.00	3	46.30	45.90	-3	593	-0.51%
2020/11/05	1	45.90	2	45.75	45.90	-1	583	-0.17%
2020/11/03	2	46.30	0	0.00	45.95	2	586	0.34%
2020/10/27	0	0.00	2	45.65	46.00	-2	567	-0.35%
2020/10/21	0	0.00	1	45.10	45.00	-1	565	-0.18%
2020/10/20	2	45.00	0	0.00	45.10	2	577	0.35%
2020/10/19	0	0.00	1	45.45	45.35	-1	579	-0.17%
2020/10/16	1	45.10	0	0.00	45.20	1	579	0.17%
2020/10/14	5	45.81	0	0.00	45.05	5	579	0.86%
2020/10/06	1	44.50	0	0.00	44.10	1	616	0.16%
2020/10/05	0	0.00	3	44.03	43.95	-3	693	-0.43%
2020/09/30	0	0.00	4	43.55	43.70	-4	770	-0.52%
2020/09/29	1	43.75	8	43.85	43.70	-7	810	-0.86%
2020/09/28	4	42.90	0	0.00	43.00	4	851	0.47%
2020/09/24	7	43.22	0	0.00	43.20	7	897	0.78%
2020/09/16	0	0.00	1	45.20	44.85	-1	1,003	-0.10%
2020/09/14	0	0.00	0	45.45	45.40	0	1,038	0.00%
2020/09/11	0	0.00	1	44.70	44.65	-1	1,050	-0.10%
2020/09/10	1	44.80	0	0.00	44.80	1	1,054	0.09%
2020/09/09	1	44.95	0	0.00	45.05	1	1,060	0.09%
2020/08/28	0	0.00	3	45.80	45.70	-3	1,227	-0.24%
2020/08/27	0	0.00	1	46.00	45.80	-1	1,275	-0.08%
2020/08/25	5	45.70	0	0.00	45.70	5	1,363	0.37%
2020/08/24	0	0.00	1	45.30	45.40	-1	1,368	-0.07%
2020/08/20	3	44.40	1	44.20	44.05	2	1,397	0.14%
2020/08/17	1	47.50	1	47.45	47.45	0	1,414	0.00%
2020/08/10	6	47.92	1	48.40	47.65	5	1,529	0.33%
2020/08/07	1	47.95	1	48.35	48.05	0	1,568	0.00%
2020/08/06	1	48.40	5	48.00	47.80	-4	1,603	-0.25%
2020/08/05	1	48.30	0	0.00	48.40	1	1,669	0.06%
2020/07/30	0	0.00	2	46.63	46.75	-2	1,802	-0.11%
2020/07/29	0	0.00	1	46.30	46.05	-1	1,844	-0.05%
2020/07/28	0	0.00	1	46.70	46.20	-1	1,852	-0.05%
2020/07/27	3	46.35	0	0.00	46.25	3	1,880	0.16%
2020/07/24	1	46.90	0	0.00	46.75	1	1,880	0.05%
2020/07/23	1	47.75	0	0.00	47.75	1	1,892	0.05%
2020/07/22	0	0.00	1	48.20	48.20	-1	1,915	-0.05%
2020/07/21	0	0.00	1	47.60	47.60	-1	1,919	-0.05%
2020/07/20	1	47.15	0	0.00	47.10	1	1,925	0.05%
2020/07/17	1	47.05	0	0.00	47.10	1	1,941	0.05%
2020/07/15	1	47.60	1	47.75	47.60	0	1,964	0.00%
2020/07/14	3	48.12	11	48.32	48.10	-8	1,980	-0.40%
2020/07/13	1	48.95	0	0.00	48.95	1	1,988	0.05%
2020/07/10	8	49.24	1	49.60	49.00	7	2,047	0.34%
2020/07/09	4	54.35	1	54.40	54.00	3	1,988	0.15%
2020/07/08	0	0.00	1	54.40	54.50	-1	1,929	-0.05%
2020/07/07	1	54.60	1	55.10	54.50	0	1,916	0.00%
2020/07/06	11	54.59	0	0.00	54.70	11	1,927	0.57%
2020/07/03	1	54.00	0	0.00	54.00	1	2,001	0.05%
2020/07/02	0	0.00	2	54.05	54.10	-2	2,061	-0.10%
2020/07/01	1	54.00	0	0.00	53.80	1	2,075	0.05%
2020/06/23	1	53.50	0	0.00	53.30	1	2,148	0.05%
2020/06/22	1	52.90	1	52.90	53.20	0	2,147	0.00%
2020/06/19	0	0.00	4	53.10	53.10	-4	2,159	-0.19%
2020/06/17	0	0.00	1	51.30	51.60	-1	2,160	-0.05%
2020/06/16	0	0.00	1	51.50	51.40	-1	2,195	-0.05%
2020/06/12	0	0.00	1	50.90	51.00	-1	2,275	-0.04%
2020/06/11	2	52.05	1	51.50	51.40	1	2,297	0.04%
2020/06/10	1	52.80	0	0.00	52.70	1	2,313	0.04%
2020/06/09	0	0.00	5	53.30	52.70	-5	2,371	-0.21%
2020/06/08	2	53.45	5	53.10	53.10	-3	2,403	-0.12%
2020/06/05	6	54.53	4	54.73	54.10	2	2,400	0.08%
2020/06/04	4	54.20	4	54.30	54.20	0	2,401	0.00%
2020/06/03	2	54.20	2	54.00	53.90	0	2,412	0.00%
2020/06/02	1	54.10	4	53.90	54.30	-3	2,394	-0.13%
2020/06/01	3	53.37	3	53.43	53.20	0	2,360	0.00%
2020/05/28	2	52.55	5	52.50	52.20	-3	2,368	-0.13%
2020/05/27	4	52.68	10	52.90	52.70	-6	2,383	-0.25%
2020/05/26	1	53.20	6.1	52.78	52.50	-5.1	2,411	-0.21%
2020/05/22	1	52.80	6	52.43	52.00	-5	2,533	-0.20%
2020/05/21	1	52.70	2	52.80	52.70	-1	2,567	-0.04%
2020/05/20	0	0.00	0.4	52.50	52.30	-0.4	2,608	-0.02%
2020/05/19	2	52.70	0	0.00	52.30	2	2,652	0.08%
2020/05/18	12	52.71	1	52.70	52.20	11	2,692	0.41%
2020/05/15	1	52.80	8	53.06	52.90	-7	2,771	-0.25%
2020/05/14	8	52.69	4	52.15	51.90	4	2,779	0.14%
2020/05/13	7	53.27	1	53.70	53.50	6	2,866	0.21%
2020/05/12	7	52.76	11	52.59	53.20	-4	2,868	-0.14%
2020/05/11	0	0.00	8	52.05	52.00	-8	2,880	-0.28%
2020/05/08	7	51.60	4	51.95	52.10	3	2,933	0.10%
2020/05/07	1	50.20	0	0.00	50.00	1	2,865	0.03%
2020/05/06	4	49.55	0	0.00	49.70	4	2,868	0.14%
2020/05/05	0	0.00	1	50.50	49.60	-1	2,905	-0.03%
2020/04/30	1	49.00	1	49.60	49.10	0	2,895	0.00%
2020/04/29	2	48.55	0	0.00	48.55	2	2,886	0.07%
2020/04/28	4	48.40	1	48.75	48.40	3	2,893	0.10%
2020/04/27	0	0.00	1	48.50	48.40	-1	2,907	-0.03%
2020/04/24	1	47.80	0	0.00	47.55	1	2,887	0.03%
2020/04/23	0	0.00	1	47.70	47.60	-1	2,884	-0.03%
2020/04/22	15	47.48	20	47.35	47.60	-5	2,886	-0.17%
2020/04/21	0	0.00	20	47.15	47.10	-20	2,872	-0.70%
2020/04/17	4	47.89	21	47.92	47.90	-17	2,870	-0.59%
2020/04/16	1	48.00	3	47.82	48.10	-2	2,852	-0.07%
2020/04/15	48	48.48	8	48.37	48.00	40	2,850	1.40%
2020/04/14	0	0.00	8	46.48	46.50	-8	2,815	-0.28%
2020/04/13	13	45.65	2	45.90	45.65	11	2,849	0.39%
2020/04/10	6	45.95	5	46.35	45.90	1	2,883	0.03%
2020/04/09	7	46.01	1	45.65	45.50	6	3,030	0.20%
2020/04/08	2	45.48	10	46.72	46.40	-8	2,999	-0.27%
2020/04/07	2	45.25	1	45.20	44.90	1	2,930	0.03%
2020/04/06	20	42.75	0	0.00	42.90	20	2,996	0.67%
2020/04/01	0	0.00	5	41.60	42.10	-5	2,991	-0.17%
2020/03/31	0	0.00	1	42.25	41.80	-1	3,007	-0.03%
2020/03/30	3	41.10	2	40.03	41.80	1	3,026	0.03%
2020/03/26	1	37.70	2	37.00	37.70	-1	3,000	-0.03%
2020/03/25	3	37.83	3	37.57	38.00	0	3,053	0.00%
2020/03/24	7	35.91	0	0.00	35.65	7	3,080	0.23%
2020/03/23	0	0.00	1	34.25	34.00	-1	3,069	-0.03%
2020/03/20	3	35.28	0.6	35.60	35.60	2.4	3,066	0.08%
2020/03/19	2	33.80	9	33.32	32.85	-7	3,032	-0.23%
2020/03/18	4	36.80	0	0.00	36.50	4	2,986	0.13%
2020/03/17	0	0.00	3	38.25	37.30	-3	2,963	-0.10%
2020/03/16	4	40.89	2	39.80	39.50	2	2,938	0.07%
2020/03/13	2	40.83	1	40.50	41.80	1	2,913	0.03%
2020/03/12	0	0.00	2	46.80	44.95	-2	2,938	-0.07%
2020/03/11	0	0.00	1	49.20	47.60	-1	2,914	-0.03%
2020/03/10	2	49.00	3	48.18	49.00	-1	2,892	-0.03%
2020/03/09	2	49.45	3	49.88	49.30	-1	2,871	-0.03%
2020/03/06	1	51.90	1	51.80	51.90	0	2,881	0.00%
2020/03/05	0	0.00	1	52.80	53.00	-1	2,868	-0.03%
2020/03/02	0	0.00	2	52.50	53.20	-2	2,975	-0.07%
2020/02/27	3	53.07	0	0.00	52.40	3	2,950	0.10%
2020/02/26	2	54.35	52	53.73	53.70	-50	2,904	-1.72%
2020/02/25	4	55.30	4	55.50	54.50	0	2,847	0.00%
2020/02/24	2	54.70	2	54.85	55.50	0	2,752	0.00%
2020/02/21	14	55.09	0	0.00	54.70	14	2,694	0.52%
2020/02/20	0	0.00	5	54.90	54.60	-5	2,637	-0.19%
2020/02/19	0	0.00	2	54.45	54.50	-2	2,578	-0.08%
2020/02/18	6	54.82	6	55.18	53.70	0	2,525	0.00%
2020/02/14	7	53.96	3	53.70	54.30	4	2,397	0.17%
2020/02/13	2	52.95	1	52.90	52.60	1	2,278	0.04%
2020/02/12	52	52.98	0	0.00	53.00	52	2,250	2.31%
2020/02/11	5	51.80	8	50.79	52.20	-3	2,212	-0.14%
2020/02/07	5	49.76	1	49.50	49.50	4	2,116	0.19%
2020/02/06	4	50.20	1	49.90	50.00	3	2,101	0.14%
2020/02/05	1	48.55	0	0.00	47.90	1	2,054	0.05%
2020/02/03	9	46.48	9	46.26	47.70	0	2,032	0.00%
2020/01/31	0	0.00	6	47.70	47.70	-6	2,004	-0.30%
2020/01/30	1	46.75	32	47.43	46.75	-31	2,010	-1.54%
2020/01/16	0	0.00	5	51.60	51.50	-5	2,000	-0.25%
2020/01/14	0	0.00	2	52.00	51.60	-2	1,992	-0.10%
2020/01/13	7	50.43	0	0.00	50.40	7	2,001	0.35%
2020/01/08	2	50.65	1	50.40	50.50	1	2,026	0.05%
2020/01/07	7	51.00	0	0.00	51.30	7	2,021	0.35%
2020/01/06	2	52.70	4	53.00	52.50	-2	1,979	-0.10%
2020/01/03	40	54.52	10	54.15	53.40	30	1,944	1.54%
2020/01/02	3	52.70	1	52.80	52.70	2	1,786	0.11%
2019/12/31	2	53.55	0	0.00	53.10	2	1,778	0.11%
2019/12/30	11	53.11	11	53.60	53.90	0	1,770	0.00%
2019/12/27	1	52.00	0	0.00	52.60	1	1,636	0.06%
2019/12/26	2	52.20	0	0.00	51.80	2	1,631	0.12%
2019/12/25	1	52.70	0	0.00	52.70	1	1,671	0.06%
2019/12/24	0	0.00	2	52.60	52.10	-2	1,639	-0.12%
2019/12/20	35	52.14	23	51.97	51.70	12	1,617	0.74%
2019/12/19	0	0.00	2	51.15	51.20	-2	1,545	-0.13%
2019/12/10	3	51.40	2	51.70	51.40	1	1,594	0.06%
2019/12/09	3	52.50	4	52.68	52.00	-1	1,610	-0.06%
2019/12/04	0	0.00	1	51.40	51.20	-1	1,506	-0.07%
2019/12/02	1	51.60	2	51.10	50.70	-1	1,449	-0.07%
2019/11/29	2	52.10	9	51.76	51.60	-7	1,442	-0.49%
2019/11/28	7	51.40	7	50.80	51.40	0	1,381	0.00%
2019/11/27	8	51.58	5	50.42	51.40	3	1,439	0.21%
2019/11/20	2	49.10	0	0.00	49.10	2	1,455	0.14%
2019/11/14	0	0.00	1	49.45	49.40	-1	1,461	-0.07%
2019/11/13	7	50.71	5	49.95	49.95	2	1,460	0.14%
2019/11/12	0	0.00	7	49.74	49.95	-7	1,435	-0.49%
2019/11/11	2	49.33	0	0.00	49.20	2	1,435	0.14%
2019/11/08	0	0.00	9	49.24	50.20	-9	1,422	-0.63%
2019/11/07	5	47.95	0	0.00	47.75	5	1,392	0.36%
2019/11/06	1	48.60	3	48.90	48.70	-2	1,393	-0.14%
2019/11/05	2	48.35	3	48.33	48.50	-1	1,413	-0.07%
2019/11/04	1	48.35	0	0.00	48.40	1	1,433	0.07%
2019/11/01	0	0.00	13	47.95	48.45	-13	1,460	-0.89%
2019/10/31	6	48.80	3	48.82	48.50	3	1,480	0.20%
2019/10/30	2	49.70	0	0.00	49.60	2	1,482	0.13%
2019/10/29	0	0.00	1	49.65	49.55	-1	1,489	-0.07%
2019/10/24	11	51.78	1	51.70	51.70	10	1,497	0.67%
2019/10/22	2	50.90	1	50.80	50.90	1	1,476	0.07%
2019/10/21	0	0.00	11	52.01	51.30	-11	1,479	-0.74%
2019/10/18	0	0.00	54	51.65	51.00	-54	1,467	-3.68%
2019/10/17	1	50.60	6	50.65	51.00	-5	1,421	-0.35%
2019/10/16	2	50.45	5	50.70	50.10	-3	1,436	-0.21%
2019/10/15	4	50.70	1	51.60	50.90	3	1,432	0.21%
2019/10/09	0	0.00	1	50.20	50.00	-1	1,417	-0.07%
2019/10/08	3	50.40	0	0.00	49.85	3	1,415	0.21%
2019/10/07	3	50.80	2	50.90	50.80	1	1,431	0.07%
2019/10/03	4	50.05	1	49.90	50.20	3	1,446	0.21%
2019/10/02	5	50.42	1.2	50.67	50.50	3.8	1,550	0.24%
2019/10/01	8	50.05	25	50.90	50.40	-17	1,711	-0.99%
2019/09/27	14	49.45	4	49.50	49.10	10	1,723	0.58%
2019/09/26	4	49.16	4	49.01	49.45	0	1,733	0.00%
2019/09/25	3	48.08	0	0.00	47.95	3	1,722	0.17%
2019/09/24	1	48.85	0	0.00	48.65	1	1,741	0.06%
2019/09/23	0	0.00	2	49.53	49.05	-2	1,743	-0.11%
2019/09/20	2	50.50	1	50.60	49.35	1	1,735	0.06%
2019/09/19	1	50.30	0	0.00	50.10	1	1,691	0.06%
2019/09/18	1	50.70	1	51.00	50.60	0	1,701	0.00%
2019/09/17	0	0.00	7	51.03	50.60	-7	1,714	-0.41%
2019/09/16	2	49.83	1	49.75	49.75	1	1,720	0.06%
2019/09/11	0	0.00	1	49.50	49.40	-1	1,713	-0.06%
2019/09/10	0	0.00	2	48.45	48.30	-2	1,688	-0.12%
2019/09/06	1	48.40	0	0.00	48.30	1	1,685	0.06%
2019/09/04	1	47.75	1	47.95	48.00	0	1,670	0.00%
2019/09/03	1	48.00	1	47.80	47.80	0	1,671	0.00%
2019/09/02	1	48.10	1	48.35	48.35	0	1,662	0.00%
2019/08/30	12	48.84	4	48.88	47.50	8	1,648	0.49%
2019/08/28	3	47.12	0	0.00	47.40	3	1,555	0.19%
2019/08/27	11	45.66	11	46.41	46.50	0	1,528	0.00%
2019/08/26	1	43.80	2	44.08	44.90	-1	1,502	-0.07%
2019/08/21	1	44.15	0	0.00	44.15	1	1,479	0.07%
2019/08/14	10	45.00	10	44.26	44.20	0	1,478	0.00%
2019/08/12	0	0.00	2	43.60	45.25	-2	1,469	-0.14%
2019/08/07	0	0.00	1	43.30	43.05	-1	1,459	-0.07%
2019/08/06	1	43.55	0	0.00	44.85	1	1,454	0.07%
2019/08/05	1	45.30	5	46.20	45.00	-4	1,455	-0.27%
2019/08/02	3	47.23	2	47.30	47.05	1	1,448	0.07%
2019/08/01	2	49.00	0	0.00	48.85	2	1,449	0.14%
2019/07/31	1	49.60	0	0.00	49.70	1	1,440	0.07%
2019/07/29	0	0.00	2.1	49.65	49.65	-2.1	1,422	-0.15%
2019/07/24	2	50.15	1	50.30	50.10	1	1,415	0.07%
2019/07/22	1	49.95	1	49.70	49.60	0	1,445	0.00%
2019/07/18	3	50.43	1	50.00	50.00	2	1,438	0.14%
2019/07/16	2	51.25	1	51.50	51.40	1	1,434	0.07%
2019/07/15	1	50.90	8	50.81	50.80	-7	1,438	-0.49%
2019/07/12	2	51.80	1	51.70	51.70	1	1,466	0.07%
2019/07/11	56	51.70	4	51.85	51.60	52	1,529	3.40%
2019/07/10	2	52.55	2	52.40	52.30	0	1,523	0.00%
2019/07/09	3	52.90	3	52.20	52.20	0	1,521	0.00%
2019/07/08	12	54.00	1	53.80	53.80	11	1,504	0.73%
2019/07/05	5	60.16	7	59.90	60.30	-2	1,450	-0.14%
2019/07/04	23	59.57	6	59.70	59.60	17	1,338	1.27%
2019/07/03	1	58.70	0	0.00	58.70	1	1,374	0.07%
2019/07/02	3	58.70	10	58.80	58.70	-7	1,382	-0.51%
2019/06/28	2	57.50	0	0.00	57.40	2	1,415	0.14%
2019/06/27	2	57.45	11	57.49	57.40	-9	1,449	-0.62%
2019/06/25	1	57.00	0	0.00	56.80	1	1,503	0.07%
2019/06/24	5	57.50	3	57.10	57.60	2	1,561	0.13%
2019/06/21	3	56.83	0	0.00	56.70	3	1,645	0.18%
2019/06/17	0	0.00	2	54.25	54.80	-2	1,697	-0.12%
2019/06/11	1	53.20	0	0.00	53.40	1	1,743	0.06%
2019/06/10	0	0.00	0.1	52.80	52.80	-0.1	1,744	0.00%
2019/06/06	0	0.00	1	52.90	52.40	-1	1,762	-0.06%
2019/06/04	2	53.25	0	0.00	53.10	2	1,779	0.11%
2019/05/31	0	0.00	1	53.50	53.50	-1	1,812	-0.06%
2019/05/30	1	52.90	0	0.00	53.30	1	1,819	0.05%
2019/05/29	1	52.50	0	0.00	52.70	1	1,829	0.05%
2019/05/27	0	0.00	5	52.10	52.40	-5	1,916	-0.26%
2019/05/23	0	0.00	1	51.70	52.00	-1	2,046	-0.05%
2019/05/22	1	52.90	0	0.00	52.50	1	2,104	0.05%
2019/05/17	20	53.00	1	52.80	52.10	19	2,214	0.86%
2019/05/16	1	53.60	0	0.00	52.90	1	2,240	0.04%
2019/05/14	1	51.00	1	51.00	52.50	0	2,452	0.00%
2019/05/13	2	54.10	1	54.10	52.80	1	2,486	0.04%
2019/05/09	13	55.85	1	55.70	55.70	12	2,456	0.49%
2019/05/08	1	56.70	0	0.00	56.80	1	2,434	0.04%
2019/05/06	1	57.50	0	0.00	57.10	1	2,463	0.04%
2019/05/03	0	0.00	2	58.10	58.00	-2	2,447	-0.08%
2019/04/29	11	57.85	1	58.00	57.60	10	2,456	0.41%
2019/04/26	0	0.00	1	58.20	58.30	-1	2,433	-0.04%
2019/04/23	2	58.75	0	0.00	58.90	2	2,455	0.08%
2019/04/22	0	0.00	9	60.00	59.40	-9	2,452	-0.37%
2019/04/19	0	0.00	3	59.60	59.40	-3	2,472	-0.12%
2019/04/18	0	0.00	2	61.35	59.60	-2	2,500	-0.08%
2019/04/17	5	60.70	2	60.90	60.60	3	2,526	0.12%
2019/04/12	3	58.70	0	0.00	59.00	3	2,484	0.12%
2019/04/11	5	58.80	4	59.23	58.70	1	2,480	0.04%
2019/04/10	7	59.37	11	59.44	59.30	-4	2,428	-0.16%
2019/04/09	11	60.90	20	60.77	60.60	-9	2,371	-0.38%
2019/04/08	0	0.00	10	59.60	59.10	-10	2,269	-0.44%
2019/04/03	5	58.74	7	58.89	59.00	-2	2,251	-0.09%
2019/04/02	4	58.10	5	58.34	58.40	-1	2,207	-0.05%
2019/04/01	24	58.37	7	58.11	58.10	17	2,198	0.77%
2019/03/28	8	58.39	9	58.30	58.30	-1	2,168	-0.05%
2019/03/27	13	58.60	7	58.67	58.80	6	2,160	0.28%
2019/03/26	1	57.70	24	57.97	58.30	-23	2,101	-1.09%
2019/03/25	5	55.92	0	0.00	55.90	5	2,016	0.25%
2019/03/22	45	57.52	2	57.65	56.80	43	2,021	2.13%
2019/03/21	0	0.00	5	57.18	57.10	-5	2,008	-0.25%
2019/03/20	0	0.00	1	56.00	56.30	-1	2,032	-0.05%
2019/03/19	1	55.50	1	55.60	55.40	0	2,080	0.00%
2019/03/18	0	0.00	6	55.70	55.80	-6	2,107	-0.28%
2019/03/14	1	55.00	10	55.15	55.00	-9	2,192	-0.41%
2019/03/11	1	55.30	3	55.23	55.30	-2	2,562	-0.08%
2019/03/08	7	54.33	2	54.40	54.40	5	2,785	0.18%
2019/03/07	3	54.83	11	54.86	54.80	-8	2,860	-0.28%
2019/03/06	4	55.70	0	0.00	55.70	4	2,931	0.14%
2019/03/05	3	55.90	1	55.80	55.70	2	3,057	0.07%
2019/02/27	15	55.60	3	55.37	55.10	12	3,098	0.39%
2019/02/26	10	57.26	3	57.87	56.90	7	3,068	0.23%
2019/02/25	13	57.73	1	57.90	57.40	12	3,095	0.39%
2019/02/22	31	58.79	27	58.16	57.50	4	3,106	0.13%
2019/02/21	12	56.87	16	57.26	57.80	-4	3,052	-0.13%
2019/02/20	12	56.58	12	56.95	56.50	0	3,038	0.00%
2019/02/19	1	55.80	4	56.25	56.00	-3	3,141	-0.10%
2019/02/18	1	56.10	3	55.67	55.60	-2	3,151	-0.06%
2019/02/15	8	55.38	1	55.60	54.80	7	3,167	0.22%
2019/02/14	30	55.88	0	0.00	55.90	30	3,192	0.94%
2019/02/13	7	56.60	6	56.42	56.80	1	3,200	0.03%
2019/02/12	13	54.79	2	54.85	54.60	11	3,108	0.35%
2019/02/11	1	53.10	2	53.20	53.40	-1	3,138	-0.03%
2019/01/30	0	0.00	2	52.90	52.70	-2	3,250	-0.06%
2019/01/28	1	53.30	2	53.55	52.80	-1	3,383	-0.03%
2019/01/25	0	0.00	1	52.90	53.00	-1	3,662	-0.03%
2019/01/24	0	0.00	1	52.20	52.10	-1	3,831	-0.03%
2019/01/23	1	52.00	0	0.00	52.10	1	3,958	0.03%
2019/01/22	0	0.00	1	52.40	52.30	-1	4,033	-0.02%
2019/01/21	6	53.35	1	53.20	52.70	5	4,099	0.12%
2019/01/17	20	52.50	0	0.00	52.30	20	4,253	0.47%
2019/01/15	0	0.00	1	52.00	52.00	-1	4,364	-0.02%
2019/01/11	20	52.00	14	52.23	51.80	6	4,471	0.13%
2019/01/10	3	52.50	12	52.52	52.30	-9	4,477	-0.20%
2019/01/09	20	55.00	3	55.13	53.60	17	4,494	0.38%
2019/01/07	1	52.50	2	52.50	52.30	-1	4,606	-0.02%
2019/01/04	1	49.55	0	0.00	50.50	1	4,730	0.02%
2018/12/26	1	54.10	0	0.00	52.70	1	5,210	0.02%
2018/12/25	2	53.20	1	53.50	53.10	1	5,230	0.02%
2018/12/24	0	0.00	1	54.20	54.40	-1	5,259	-0.02%
2018/12/22	1	53.20	0	0.00	53.20	1	5,287	0.02%
2018/12/21	20	53.00	0	0.00	53.90	20	5,372	0.37%
2018/12/20	1	53.30	0	0.00	53.40	1	5,411	0.02%
2018/12/19	1	55.30	0	0.00	55.00	1	5,432	0.02%
2018/12/18	1	54.80	1	55.50	54.90	0	5,461	0.00%
2018/12/17	1	56.20	1	56.10	55.40	0	5,496	0.00%
2018/12/14	2	55.55	2	55.35	55.40	0	5,569	0.00%
2018/12/13	1	55.70	0	0.00	55.90	1	5,612	0.02%
2018/12/12	0	0.00	2	56.75	56.70	-2	5,638	-0.04%
2018/12/11	3	55.00	0	0.00	55.00	3	5,616	0.05%
2018/12/10	3	54.37	2	54.40	55.60	1	5,704	0.02%
2018/12/07	21	55.96	1	56.00	57.00	20	5,715	0.35%
2018/12/06	6	57.40	4	55.63	55.90	2	5,769	0.03%
2018/12/05	5	59.06	5	58.90	59.10	0	5,686	0.00%
2018/12/04	5	60.72	12	61.28	60.10	-7	5,716	-0.12%
2018/12/03	15	60.67	8	60.80	61.40	7	5,670	0.12%
2018/11/30	5	55.20	3	55.27	55.90	2	5,484	0.04%
2018/11/29	5	55.08	6	55.37	54.10	-1	5,439	-0.02%
2018/11/28	8	55.09	6	54.90	54.60	2	5,432	0.04%
2018/11/27	0	0.00	1	53.40	53.30	-1	5,418	-0.02%
2018/11/26	1	52.40	1	52.20	52.20	0	5,449	0.00%
2018/11/23	0	0.00	2	52.00	51.60	-2	5,541	-0.04%
2018/11/22	2	53.85	2	52.85	52.00	0	5,623	0.00%
2018/11/21	1	53.10	0	0.00	53.00	1	5,673	0.02%
2018/11/20	0	0.00	4	52.80	52.40	-4	5,798	-0.07%
2018/11/19	1	53.10	1	53.00	53.10	0	5,830	0.00%
2018/11/16	26	52.85	30	52.75	52.30	-4	5,851	-0.07%
2018/11/15	4	52.15	2	52.05	52.10	2	5,729	0.03%
2018/11/14	0	0.00	1	52.50	51.50	-1	5,744	-0.02%
2018/11/12	1	51.20	0	0.00	51.80	1	5,901	0.02%
2018/11/09	30	51.25	21	51.42	52.50	9	6,046	0.15%
2018/11/08	7	51.63	10	51.84	50.50	-3	6,077	-0.05%
2018/11/07	12	50.91	3	49.33	51.20	9	6,133	0.15%
2018/11/06	2	49.60	12	49.54	48.80	-10	6,293	-0.16%
2018/11/05	3	50.17	12	50.91	50.90	-9	6,329	-0.14%
2018/11/02	11	52.34	7	51.67	50.70	4	6,343	0.06%
2018/11/01	6	50.47	3	50.83	50.60	3	6,151	0.05%
2018/10/31	16	48.19	5	47.80	47.95	11	6,046	0.18%
2018/10/30	5	47.25	1	46.20	45.55	4	6,003	0.07%
2018/10/29	4	47.63	5	48.01	47.70	-1	6,061	-0.02%
2018/10/26	3	47.32	4	47.75	46.95	-1	6,170	-0.02%
2018/10/25	4	46.88	2	47.10	46.35	2	6,150	0.03%
2018/10/24	4	50.18	18.7	50.31	50.00	-14.7	6,195	-0.24%
2018/10/23	1	51.10	0	0.00	50.60	1	6,234	0.02%
2018/10/22	0	0.00	2	52.10	52.90	-2	6,218	-0.03%
2018/10/19	3	50.63	4	50.59	51.50	-1	6,228	-0.02%
2018/10/18	1	53.50	1	54.00	53.00	0	6,193	0.00%
2018/10/17	8	54.71	126	54.13	53.30	-118	6,244	-1.89%	大賣/鉅額交易
2018/10/16	12	53.74	13	53.39	53.50	-1	6,289	-0.02%
2018/10/15	6	54.27	6	53.93	53.10	0	6,343	0.00%
2018/10/12	8	51.86	8	51.93	53.40	0	6,315	0.00%
2018/10/11	3	51.07	1	50.40	50.40	2	6,322	0.03%
2018/10/09	2	55.10	5.1	55.33	56.00	-3.1	6,321	-0.05%
2018/10/08	5	53.84	43	53.27	54.60	-38	6,297	-0.60%
2018/10/05	5	54.18	5	54.38	53.40	0	6,270	0.00%
2018/10/04	4	59.45	3	59.30	58.40	1	6,226	0.02%
2018/10/03	1	60.20	0	0.00	59.90	1	6,376	0.02%
2018/10/02	1	61.60	1	61.20	61.10	0	6,552	0.00%
2018/10/01	1	60.80	1	61.40	61.20	0	6,768	0.00%
2018/09/28	13	60.59	13	59.94	60.50	0	7,048	0.00%
2018/09/27	13	60.30	15	60.05	60.00	-2	7,545	-0.03%
2018/09/26	6	62.67	1	64.20	62.10	5	7,766	0.06%
2018/09/25	2	63.70	3	63.90	63.60	-1	8,248	-0.01%
2018/09/21	2	63.90	18	63.92	63.80	-16	8,413	-0.19%
2018/09/20	3	62.77	31	62.64	61.90	-28	8,557	-0.33%
2018/09/19	3.6	64.26	7	65.53	63.10	-3.4	8,571	-0.04%
2018/09/18	5	65.38	1	64.70	64.60	4	8,656	0.05%
2018/09/17	3	67.50	2	67.80	67.10	1	8,659	0.01%
2018/09/14	11	66.94	14	67.06	67.30	-3	8,694	-0.03%
2018/09/13	15	66.89	2.1	65.01	65.00	12.9	8,758	0.15%
2018/09/12	3	66.50	15	66.02	66.00	-12	8,844	-0.14%
2018/09/11	2	68.75	2	68.85	68.20	0	8,965	0.00%
2018/09/10	44	69.32	2	68.85	68.10	42	9,031	0.47%
2018/09/07	6	69.63	33	69.22	68.00	-27	9,167	-0.29%
2018/09/06	9.9	72.16	1	72.40	71.70	8.9	9,248	0.10%
2018/09/05	1	72.60	11.8	72.96	71.70	-10.8	9,268	-0.12%
2018/09/04	50.3	72.30	36	71.87	72.50	14.3	9,285	0.15%
2018/09/03	4	73.08	36	72.54	71.20	-32	9,265	-0.35%
2018/08/31	24	74.70	3	74.63	75.40	21	9,226	0.23%
2018/08/30	6	74.23	14	74.44	74.90	-8	9,226	-0.09%
2018/08/29	6	73.25	18	73.39	73.30	-12	9,223	-0.13%
2018/08/28	17	71.95	14	72.37	72.60	3	9,173	0.03%
2018/08/27	12	71.98	3	71.27	72.30	9	9,107	0.10%
2018/08/24	42	68.45	21	67.92	67.40	21	8,980	0.23%
2018/08/23	2	69.90	7	67.99	67.90	-5	9,020	-0.06%
2018/08/22	1	70.60	1	71.00	70.10	0	9,158	0.00%
2018/08/21	0	0.00	21	70.95	70.60	-21	9,336	-0.22%
2018/08/20	0	0.00	1	70.50	71.40	-1	9,777	-0.01%
2018/08/17	11	71.57	5	70.98	69.70	6	10,266	0.06%
2018/08/16	6	72.03	4	70.63	72.60	2	10,553	0.02%
2018/08/15	3	68.63	11	68.61	69.10	-8	10,890	-0.07%
2018/08/14	25	67.10	7	67.40	68.70	18	11,362	0.16%
2018/08/13	6	65.65	15	67.13	65.00	-9	11,680	-0.08%
2018/08/10	5	70.58	28	69.87	69.60	-23	11,934	-0.19%
2018/08/09	1	70.60	0	0.00	70.30	1	12,220	0.01%
2018/08/08	6	71.43	1	72.80	70.50	5	12,542	0.04%
2018/08/07	67	72.50	2	72.90	72.90	65	13,355	0.49%
2018/08/06	29	72.19	17	72.66	70.50	12	13,853	0.09%
2018/08/03	24	72.33	18	71.31	72.50	6	14,284	0.04%
2018/08/02	77	71.94	6	72.03	70.50	71	14,559	0.49%
2018/08/01	21	75.90	16	76.31	75.90	5	14,978	0.03%
2018/07/31	15	76.15	75.1	74.52	76.30	-60.1	15,445	-0.39%
2018/07/30	4.1	83.32	388	84.62	82.10	-383.9	15,655	-2.45%	大賣/鉅額交易
2018/07/27	6	88.87	3	89.03	88.90	3	15,683	0.02%
2018/07/26	1	89.50	1	87.90	87.90	0	15,758	0.00%
2018/07/25	7	87.21	2	87.55	88.50	5	15,844	0.03%
2018/07/24	8	86.15	8	86.10	87.00	0	15,939	0.00%
2018/07/23	13	84.01	14	84.63	85.00	-1	16,132	-0.01%
2018/07/20	4	82.13	18	86.13	82.60	-14	16,223	-0.09%
2018/07/19	5	86.92	4	86.98	87.30	1	16,316	0.01%
2018/07/18	26	87.42	16	86.66	86.20	10	16,565	0.06%
2018/07/17	12	89.91	19	89.46	88.90	-7	16,767	-0.04%
2018/07/16	7	92.61	5	92.06	91.90	2	16,829	0.01%
2018/07/13	9	93.86	5	93.84	92.20	4	17,138	0.02%
2018/07/12	8	92.80	7.2	92.95	93.90	0.9	17,219	0.00%
2018/07/11	16.2	92.28	11	92.17	91.00	5.2	17,423	0.03%
2018/07/10	13	96.32	9	95.76	95.80	4	17,435	0.02%
2018/07/09	11	96.06	11	95.91	95.10	0	17,331	0.00%
2018/07/06	15	95.52	15	96.94	94.80	0	17,181	0.00%
2018/07/05	30.1	100.58	37	101.23	95.20	-6.9	17,014	-0.04%
2018/07/04	16	96.66	26	96.57	98.30	-10	16,627	-0.06%
2018/07/03	29	97.42	32.1	97.47	96.40	-3.1	16,429	-0.02%
2018/07/02	9	92.81	4.1	92.88	93.10	5	15,966	0.03%
2018/06/29	16	92.25	16	92.30	91.80	0	15,835	0.00%
2018/06/28	0	0.00	4	89.23	90.10	-4	15,658	-0.03%
2018/06/27	14	90.01	11	90.78	87.80	3	15,684	0.02%
2018/06/26	0	0.00	8.1	86.43	89.00	-8.1	15,575	-0.05%
2018/06/25	14.1	87.79	17	88.15	85.60	-2.9	15,552	-0.02%
2018/06/22	94	89.13	11	89.05	88.10	83	15,578	0.53%
2018/06/21	15	88.53	11.3	88.15	89.20	3.7	15,483	0.02%
2018/06/20	13.1	84.71	12	86.79	85.20	1.1	15,489	0.01%
2018/06/19	5	87.10	7	89.93	88.10	-2	15,566	-0.01%
2018/06/15	21.1	90.08	21	88.82	87.80	0.1	15,548	0.00%
2018/06/14	9	94.90	3	92.80	91.30	6	15,445	0.04%
2018/06/13	0	0.00	3	93.20	93.90	-3	15,302	-0.02%
2018/06/12	16	95.72	1	95.50	94.10	15	15,377	0.10%
2018/06/11	0	0.00	1	94.80	95.90	-1	15,414	-0.01%
2018/06/08	2	94.10	1	94.00	93.70	1	15,643	0.01%
2018/06/07	3	98.40	2.7	99.41	97.70	0.3	15,673	0.00%
2018/06/06	3	99.53	6.7	99.69	98.00	-3.7	15,852	-0.02%
2018/06/05	0.1	94.30	6	92.23	94.30	-5.9	15,948	-0.04%
2018/06/04	1.1	94.50	3	95.43	94.50	-1.9	16,133	-0.01%
2018/06/01	33	94.05	3	94.17	94.50	30	16,607	0.18%
2018/05/31	9.2	97.01	20	94.00	94.00	-10.9	17,080	-0.06%
2018/05/30	30.1	97.89	27	97.47	99.70	3.1	17,127	0.02%
2018/05/29	13.1	100.70	21	99.90	99.60	-7.9	16,957	-0.05%
2018/05/28	41.1	100.60	29	100.53	102.00	12.1	16,643	0.07%
2018/05/25	35	97.18	94	98.16	96.50	-59	16,179	-0.36%
2018/05/24	43	93.04	26	93.14	93.50	17	15,659	0.11%
2018/05/23	30	92.52	8	92.50	91.30	22	15,428	0.14%
2018/05/22	47	95.34	46	95.33	95.90	1	14,984	0.01%
2018/05/21	57	84.96	26	85.03	89.60	31	14,423	0.21%
2018/05/18	314	80.07	49.1	81.91	81.70	264.9	13,984	1.89%	大買/鉅額交易
2018/05/17	54.1	80.60	31	80.29	79.10	23.1	13,578	0.17%
2018/05/16	59	83.48	320.1	83.70	85.90	-261.1	13,246	-1.97%	大賣/鉅額交易
2018/05/15	36.1	85.51	29	85.91	85.10	7.1	12,870	0.06%
2018/05/14	28	81.29	17.7	80.74	81.80	10.3	12,017	0.09%
2018/05/11	14.4	77.79	30	78.91	75.80	-15.6	11,466	-0.14%
2018/05/10	29.4	79.86	22	79.80	79.10	7.4	11,006	0.07%
2018/05/09	43	79.40	44	80.49	78.50	-1	10,666	-0.01%
2018/05/08	46	78.59	27	77.27	77.50	19	10,115	0.19%
2018/05/07	12	75.13	58.7	76.23	77.80	-46.7	9,597	-0.49%
2018/05/04	31	72.39	17.4	71.19	70.80	13.7	9,243	0.15%
2018/05/03	9.4	69.64	17	69.59	69.60	-7.7	9,098	-0.08%
2018/05/02	22.7	72.87	16	72.64	71.30	6.7	8,983	0.07%
2018/04/30	11.3	72.52	5	71.88	71.80	6.3	8,844	0.07%
2018/04/27	22	73.23	15	72.77	74.00	7	8,709	0.08%
2018/04/26	8	72.29	18	71.29	68.60	-10	8,446	-0.12%
2018/04/25	23	70.78	16	70.78	70.90	7	8,256	0.08%
2018/04/24	35	75.13	27	72.63	72.50	8	8,042	0.10%
2018/04/23	215	81.96	8	80.09	80.00	207	7,727	2.68%	大買/鉅額交易
2018/04/20	2	77.45	8.2	77.03	76.50	-6.2	7,371	-0.08%
2018/04/19	42.2	77.10	37	77.38	75.60	5.2	7,196	0.07%
2018/04/18	18	71.01	13	72.14	74.90	5	6,813	0.07%
2018/04/17	23	70.10	26	70.73	68.10	-3	6,720	-0.04%
2018/04/16	305	68.66	6	65.73	68.70	299	6,432	4.65%	大買/鉅額交易
2018/04/13	9	62.30	6	62.42	62.50	3	6,243	0.05%
2018/04/12	3	60.43	3	59.97	60.60	0	6,187	0.00%
2018/04/11	7	59.86	313	59.02	59.00	-306	6,129	-4.99%	大賣/鉅額交易
2018/04/10	42	57.94	45	58.05	58.60	-3	6,043	-0.05%
2018/04/09	8	54.83	5	55.20	55.90	3	6,096	0.05%
2018/04/03	4	53.53	7	53.29	53.20	-3	6,216	-0.05%
2018/04/02	0	0.00	3	53.67	53.70	-3	6,184	-0.05%
2018/03/31	2	52.30	2	52.00	52.40	0	6,107	0.00%
2018/03/30	39	53.75	7	53.60	51.90	32	6,092	0.53%
2018/03/29	10	52.20	3	51.83	52.50	7	5,972	0.12%
2018/03/28	2	51.75	0	0.00	51.00	2	5,955	0.03%
2018/03/27	12	53.66	8	52.69	52.40	4	5,911	0.07%
2018/03/26	2	52.70	2	52.50	52.40	0	5,826	0.00%
2018/03/23	5	51.80	8	51.96	51.80	-3	5,762	-0.05%
2018/03/22	9	53.02	9	52.40	52.90	0	5,644	0.00%
2018/03/21	1	49.60	51	49.31	50.50	-50	5,387	-0.93%
2018/03/20	51	49.58	1	50.00	48.70	50	5,265	0.95%
2018/03/19	4	48.68	6	48.76	48.90	-2	5,138	-0.04%
2018/03/16	70	49.50	76	49.14	48.80	-6	5,075	-0.12%
2018/03/15	48	48.33	3	48.32	48.45	45	4,939	0.91%
2018/03/14	18	48.88	18	49.18	48.60	0	4,850	0.00%
2018/03/13	25	47.08	3	47.62	48.20	22	4,569	0.48%
2018/03/12	21	48.30	19	48.39	47.40	2	4,467	0.04%
2018/03/09	6	46.71	12	47.22	47.85	-6	4,241	-0.14%
2018/03/08	8	45.72	16	46.45	45.90	-8	4,074	-0.20%
2018/03/07	33	45.03	30	46.25	45.50	3	3,858	0.08%
2018/03/06	23	41.65	34	42.46	43.70	-11	3,374	-0.33%
2018/03/05	2	40.33	36	41.44	40.75	-34	2,885	-1.18%
2018/03/02	30	39.15	0	0.00	39.15	30	2,780	1.08%
2018/03/01	1	38.40	0	0.00	38.45	1	2,822	0.04%
2018/02/27	0	0.00	1	38.65	38.10	-1	2,891	-0.03%
2018/02/23	109	41.35	7	41.14	39.25	102	2,857	3.57%	大買/鉅額交易
2018/02/22	200	39.76	3	39.63	40.10	197	2,660	7.40%	大買/鉅額交易
2018/02/07	0	0.00	5	38.50	37.65	-5	2,672	-0.19%
2018/02/06	22	37.15	3	37.85	37.05	19	2,659	0.71%
2018/02/05	20	38.98	3	39.20	39.05	17	2,617	0.65%
2018/02/02	84	39.03	6	39.05	39.20	78	2,606	2.99%
2018/02/01	8	38.65	4	38.55	38.50	4	2,552	0.16%
2018/01/31	49	37.76	10	37.68	37.90	39	2,481	1.57%
2018/01/30	11	36.40	1	36.25	36.25	10	2,435	0.41%
2018/01/29	30	36.66	0	0.00	36.65	30	2,428	1.24%
2018/01/25	1	37.05	1	36.85	36.85	0	2,412	0.00%
2018/01/23	1	37.45	0	0.00	36.95	1	2,404	0.04%
2018/01/22	2	37.35	3	37.60	37.75	-1	2,388	-0.04%
2018/01/17	0	0.00	1	37.05	37.00	-1	2,341	-0.04%
2018/01/16	1	37.25	0	0.00	37.25	1	2,320	0.04%
2018/01/15	1	38.10	1	37.35	37.35	0	2,313	0.00%
2018/01/12	1	37.65	0	0.00	37.80	1	2,291	0.04%
2018/01/11	3	37.90	0	0.00	37.40	3	2,274	0.13%
2018/01/10	4	36.75	0	0.00	36.60	4	2,179	0.18%
2018/01/09	9	37.61	2	37.30	37.30	7	2,152	0.33%
2018/01/08	1	38.20	9	37.87	37.50	-8	2,120	-0.38%
2018/01/05	0	0.00	13.4	39.66	39.25	-13.4	2,060	-0.65%
2018/01/04	1	39.50	1.6	39.49	39.75	-0.6	2,004	-0.03%
2018/01/03	14	39.38	23	40.53	39.00	-9	1,931	-0.47%
2018/01/02	8	38.21	63	38.09	39.05	-55	1,675	-3.28%