日電貿 (3090)-統一-台中券商分點個股進出

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
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393人加入追蹤

立即追蹤
本地時間:14:30(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－統一-台中券商分點個股進出

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-台中券商分點個股進出
統一-台中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
2024/11/22	0.1	66.90	12	67.12	66.70	-11.9	2,022	-0.59%
2024/11/21	3	66.40	12.1	65.08	66.40	-9.1	1,962	-0.46%
2024/11/20	31.1	65.15	0	0.00	65.50	31.1	1,867	1.67%
2024/11/19	3	65.53	3	65.70	65.40	0	1,795	0.00%
2024/11/18	13	67.45	11	67.74	65.10	2	1,632	0.12%
2024/11/15	14	69.69	15.9	70.54	67.30	-1.9	1,283	-0.15%
2024/11/14	1	66.20	9	68.31	68.70	-8	564	-1.42%
2024/11/13	0	0.00	0.4	63.20	62.50	-0.4	302	-0.13%
2024/11/12	1.4	62.40	0	0.00	62.40	1.4	298	0.48%
2024/11/11	0.2	62.40	0	0.00	62.80	0.2	300	0.05%
2024/10/21	0	0.00	3	61.40	61.30	-3	452	-0.66%
2024/10/14	0	0.00	0	62.30	62.50	0	548	0.00%
2024/10/07	0	0.00	0	62.60	62.40	0	575	0.00%
2024/09/30	3	61.80	0	0.00	62.00	3	589	0.51%
2024/09/20	0	0.00	5	61.90	61.70	-5	745	-0.67%
2024/09/05	2	60.50	0	0.00	60.00	2	887	0.23%
2024/08/29	0.1	62.50	0	0.00	62.50	0.1	906	0.01%
2024/08/26	0.1	62.90	0	0.00	62.30	0.1	947	0.01%
2024/08/15	0.2	63.10	0	0.00	62.60	0.2	1,141	0.01%
2024/08/08	0.1	62.30	0	0.00	62.00	0.1	1,223	0.01%
2024/08/07	0	0.00	0.1	63.20	63.00	-0.1	1,236	-0.01%
2024/07/22	1	61.30	0	0.00	61.30	1	1,530	0.07%
2024/07/18	0	0.00	1	63.90	64.10	-1	1,513	-0.07%
2024/07/16	0	65.80	0	0.00	66.30	0	1,481	0.00%
2024/07/11	0	0.00	0	64.50	63.70	0	1,429	0.00%
2024/07/10	1	63.20	0	0.00	62.90	1	1,433	0.07%
2024/07/03	0	0.00	3	63.80	64.10	-3	1,415	-0.21%
2024/07/01	0.1	64.00	0	0.00	63.90	0.1	1,404	0.01%
2024/06/27	7.1	63.39	1	64.00	63.30	6.1	1,405	0.43%
2024/06/26	2.2	68.32	0	0.00	68.30	2.2	1,314	0.17%
2024/06/25	0.3	68.10	0	0.00	68.30	0.3	1,291	0.02%
2024/06/24	0.1	68.70	3	68.90	68.70	-2.9	1,270	-0.23%
2024/06/21	0.1	68.70	0	0.00	68.50	0.1	1,254	0.01%
2024/06/20	0	0.00	0	68.00	68.00	0	1,248	0.00%
2024/06/17	0.1	69.40	0	0.00	68.80	0.1	1,246	0.01%
2024/06/12	0	0.00	1	66.60	67.20	-1	1,232	-0.08%
2024/06/07	0.1	69.00	0	0.00	68.90	0.1	1,224	0.01%
2024/06/04	0	0.00	1.1	68.82	69.00	-1.1	1,227	-0.09%
2024/06/03	3	68.50	0	0.00	68.70	3	1,240	0.24%
2024/05/31	0.1	68.40	0	0.00	68.20	0.1	1,236	0.01%
2024/05/29	0	0.00	2	69.80	70.00	-2	1,219	-0.16%
2024/05/28	3	69.80	0	0.00	69.70	3	1,221	0.25%
2024/05/27	0.2	70.25	0.3	69.80	69.70	-0.1	1,231	-0.01%
2024/05/24	0.3	68.97	3	69.57	70.00	-2.7	1,220	-0.22%
2024/05/22	0.1	69.10	0.1	69.10	69.10	0	1,214	0.00%
2024/05/21	0.1	68.20	2	68.85	68.00	-1.9	1,203	-0.16%
2024/05/20	1	67.50	2.2	68.20	68.50	-1.2	1,174	-0.10%
2024/05/17	1	67.30	1	67.00	67.50	0	1,149	0.00%
2024/05/16	2.2	66.97	0	0.00	67.40	2.2	1,136	0.19%
2024/05/15	0	0.00	3	66.40	66.20	-3	1,117	-0.27%
2024/05/13	12	66.21	0	0.00	66.40	12	1,108	1.08%
2024/05/09	7	68.21	1.3	68.04	67.90	5.8	1,050	0.55%
2024/05/08	0.1	66.50	0	0.00	66.20	0.1	927	0.01%
2024/05/07	0.2	66.40	7	66.70	66.90	-6.9	891	-0.77%
2024/05/06	0	65.20	3	65.40	65.50	-3	830	-0.36%
2024/05/03	11	62.35	2	63.05	62.50	9	731	1.23%
2024/04/22	0	0.00	1	58.30	58.30	-1	647	-0.15%
2024/04/11	0	0.00	1	60.50	60.50	-1	610	-0.16%
2024/04/01	1	60.70	0	0.00	60.80	1	586	0.17%
2024/03/29	0	0.00	1	59.30	59.70	-1	567	-0.18%
2024/03/28	0	0.00	1	59.30	59.20	-1	565	-0.18%
2024/03/27	1	58.70	0	0.00	59.10	1	560	0.18%
2024/03/22	2	59.50	0	0.00	59.50	2	550	0.36%
2024/03/21	0	0.00	2	59.95	60.00	-2	547	-0.37%
2024/03/19	1	59.90	0	0.00	60.30	1	550	0.18%
2024/03/13	0	0.00	4	59.60	59.80	-4	527	-0.76%
2024/03/07	1	60.00	0	0.00	60.00	1	518	0.19%
2024/03/05	0	0.00	2	61.60	61.60	-2	517	-0.39%
2024/03/04	1	61.50	1	61.70	61.40	0	558	0.00%
2024/03/01	5	62.34	1	62.60	61.90	4	556	0.72%
2024/02/29	0	0.00	3	62.80	63.00	-3	546	-0.55%
2024/02/27	2	61.30	1	61.80	61.70	1	531	0.19%
2024/02/22	0	0.00	3	60.10	60.50	-3	463	-0.65%
2024/02/16	0	0.00	3	59.07	59.10	-3	441	-0.68%
2024/02/15	2	58.50	2	58.50	58.90	0	434	0.00%
2024/02/05	0	0.00	1	56.60	56.60	-1	417	-0.24%
2024/01/03	1	58.00	0	0.00	57.90	1	494	0.20%
2023/12/29	1	58.10	0	0.00	58.10	1	508	0.20%
2023/12/21	0	0.00	8	57.80	57.50	-8	565	-1.41%
2023/12/18	0	0.00	1	58.80	58.30	-1	602	-0.17%
2023/12/12	1	59.50	0	0.00	59.50	1	787	0.13%
2023/12/06	0	0.00	4	58.80	58.70	-4	917	-0.44%
2023/12/05	1	58.70	0	0.00	58.70	1	955	0.10%
2023/11/29	0	0.00	3	59.30	60.00	-3	1,017	-0.29%
2023/11/28	1	58.00	0	0.00	58.60	1	998	0.10%
2023/11/27	0	0.00	2	58.20	58.20	-2	989	-0.20%
2023/11/24	4	58.35	0	0.00	58.10	4	981	0.41%
2023/11/21	1	56.60	0	0.00	56.40	1	954	0.10%
2023/11/13	1	56.60	0	0.00	56.30	1	935	0.11%
2023/11/09	0	0.00	0.1	57.90	57.20	-0.1	929	-0.01%
2023/11/08	0	0.00	3	58.00	57.90	-3	933	-0.32%
2023/11/07	1	57.70	0	0.00	58.20	1	930	0.11%
2023/11/02	3	57.20	0	0.00	57.10	3	929	0.32%
2023/10/23	0	0.00	1	57.10	56.80	-1	929	-0.11%
2023/10/18	0	0.00	3	57.80	57.00	-3	929	-0.32%
2023/10/13	0	0.00	1	59.50	59.50	-1	930	-0.11%
2023/10/12	1	59.50	2	59.60	59.80	-1	931	-0.11%
2023/10/03	3	59.80	0	0.00	59.20	3	930	0.32%
2023/09/28	0	0.00	1	59.40	59.50	-1	977	-0.10%
2023/09/27	0	0.00	0	59.50	59.70	0	1,031	0.00%
2023/09/25	0	0.00	3	60.50	60.60	-3	1,058	-0.28%
2023/09/19	1	61.50	12	61.08	60.90	-11	1,030	-1.07%
2023/09/18	1	61.70	2	61.75	61.50	-1	1,000	-0.10%
2023/09/15	3	62.30	9	61.19	61.00	-6	965	-0.62%
2023/09/14	3	58.80	1.2	59.28	59.10	1.8	848	0.21%
2023/09/13	0	0.00	13	58.68	58.50	-13	809	-1.61%
2023/09/12	1	57.00	0	0.00	57.50	1	751	0.13%
2023/09/08	5	57.30	0	0.00	57.40	5	728	0.69%
2023/09/07	1	56.60	3	57.17	57.40	-2	696	-0.29%
2023/09/05	1	54.70	0	0.00	55.00	1	625	0.16%
2023/09/04	11	54.25	1	55.30	54.40	10	614	1.63%
2023/09/01	1	53.50	0	0.00	54.20	1	605	0.17%
2023/08/31	0.2	52.80	1	52.70	53.10	-0.8	578	-0.14%
2023/08/30	0	52.60	0	0.00	53.00	0	582	0.00%
2023/08/22	0	0.00	1	52.10	52.20	-1	598	-0.17%
2023/08/18	1	52.00	0	0.00	52.00	1	604	0.17%
2023/08/04	1	52.50	0	0.00	53.20	1	608	0.16%
2023/08/02	13.1	52.91	0	0.00	52.70	13.1	612	2.14%
2023/08/01	10	53.30	0	0.00	53.40	10	611	1.64%
2023/07/28	5	53.30	0	0.00	53.30	5	624	0.80%
2023/07/27	5	53.10	0	0.00	53.10	5	623	0.80%
2023/07/21	0	0.00	5	53.50	53.60	-5	623	-0.80%
2023/07/11	0.1	51.80	0	0.00	51.90	0.1	641	0.02%
2023/07/06	2	53.60	1	53.30	53.40	1	634	0.16%
2023/07/05	1	59.10	0	0.00	59.30	1	593	0.17%
2023/07/04	0.1	59.20	0	0.00	58.90	0.1	541	0.02%
2023/07/03	0	0.00	3	58.90	58.80	-3	511	-0.59%
2023/06/30	1	58.50	0	0.00	58.60	1	494	0.20%
2023/06/16	0	0.00	5	58.20	58.20	-5	485	-1.03%
2023/06/07	2	58.10	0	0.00	58.00	2	604	0.33%
2023/06/06	1	57.70	0	0.00	57.80	1	611	0.16%
2023/05/31	1	57.60	2	57.50	57.70	-1	635	-0.16%
2023/05/30	0.1	57.50	0	0.00	57.50	0.1	642	0.02%
2023/05/26	1.3	57.18	1	57.20	57.20	0.3	651	0.05%
2023/05/25	0.2	57.20	0	0.00	57.00	0.2	651	0.04%
2023/05/23	0.3	57.40	0	0.00	57.20	0.3	655	0.04%
2023/05/19	1	57.00	0	0.00	57.10	1	676	0.15%
2023/05/10	1	56.70	0	0.00	56.60	1	696	0.14%
2023/05/05	1	57.40	0	0.00	57.60	1	695	0.14%
2023/05/03	0	0.00	1	57.30	57.20	-1	689	-0.14%
2023/05/02	1	57.00	0	0.00	57.40	1	692	0.14%
2023/04/27	0	0.00	1	57.20	57.20	-1	690	-0.14%
2023/04/21	1	57.00	0	0.00	56.80	1	672	0.15%
2023/04/20	1	57.50	0	0.00	57.60	1	656	0.15%
2023/04/19	2	58.30	0	0.00	58.10	2	650	0.31%
2023/04/18	3	59.27	3	59.60	59.00	0	634	0.00%
2023/04/17	0	0.00	6	59.60	59.50	-6	632	-0.95%
2023/04/14	1	59.60	4	59.68	59.50	-3	627	-0.48%
2023/04/13	1	59.60	0	0.00	59.60	1	621	0.16%
2023/04/12	1	59.70	3	59.60	59.60	-2	611	-0.33%
2023/04/11	0	0.00	1	59.80	59.70	-1	606	-0.16%
2023/04/10	0	59.10	0	0.00	58.90	0	591	0.00%
2023/04/07	1	58.60	0	0.00	58.60	1	585	0.17%
2023/03/31	0	0.00	2	59.50	59.40	-2	570	-0.35%
2023/03/30	10	59.60	0	0.00	59.50	10	566	1.77%
2023/03/28	8	59.38	0	0.00	59.20	8	567	1.41%
2023/03/22	1	59.10	0	0.00	59.10	1	614	0.16%
2023/03/21	0	59.20	1	59.40	59.10	-1	607	-0.16%
2023/03/20	1	59.50	0	0.00	58.90	1	597	0.17%
2023/03/16	1	57.20	0	0.00	57.20	1	560	0.18%
2023/03/14	1	57.90	0	0.00	58.30	1	532	0.19%
2023/03/02	1	57.60	1	57.40	57.70	0	439	0.00%
2023/02/23	3	56.40	0	0.00	56.50	3	430	0.70%
2023/02/21	0	0.00	1	56.10	56.30	-1	429	-0.23%
2023/02/17	1	56.70	1	56.40	56.40	0	434	0.00%
2023/02/16	1	55.80	0	0.00	55.70	1	424	0.24%
2023/02/10	0	0.00	1	54.80	54.90	-1	414	-0.24%
2023/02/09	1	55.10	0	0.00	55.20	1	411	0.24%
2023/02/02	0	0.00	1	54.90	54.90	-1	395	-0.25%
2023/01/31	1	53.80	0	0.00	54.00	1	378	0.26%
2022/12/27	0	0.00	1	53.00	52.80	-1	359	-0.28%
2022/12/21	0	0.00	1	52.60	52.60	-1	362	-0.28%
2022/12/16	7	54.36	12	54.20	53.50	-5	347	-1.44%
2022/12/14	3	52.27	3	52.60	53.80	0	312	0.00%
2022/12/07	1	51.00	0	0.00	51.00	1	271	0.37%
2022/12/05	0	0.00	2	52.40	52.40	-2	260	-0.77%
2022/12/02	3	52.40	0	0.00	52.30	3	263	1.14%
2022/11/11	0	0.00	5	51.20	51.20	-5	233	-2.14%
2022/11/04	0	0.00	5	50.10	50.30	-5	225	-2.22%
2022/10/11	0	0.00	1	48.80	48.80	-1	244	-0.41%
2022/10/03	0	0.00	3	48.00	49.20	-3	244	-1.23%
2022/09/28	0	0.00	2	47.15	47.10	-2	253	-0.79%
2022/09/23	0	0.00	2	49.50	49.05	-2	291	-0.69%
2022/09/15	0	0.00	1	50.50	50.40	-1	314	-0.32%
2022/09/06	0	0.00	1	50.70	50.70	-1	331	-0.30%
2022/09/05	0	0.00	3	51.53	51.60	-3	330	-0.91%
2022/08/26	0	0.00	10	51.00	50.90	-10	317	-3.15%
2022/08/23	2	50.40	0	0.00	50.50	2	318	0.63%
2022/08/10	0	0.00	1	49.50	49.05	-1	318	-0.31%
2022/07/28	0	0.00	8	47.79	47.85	-8	312	-2.56%
2022/07/27	0	0.00	2	46.30	46.35	-2	301	-0.66%
2022/07/25	0	0.00	0	46.50	46.55	0	300	0.00%
2022/07/21	0	0.00	1	46.20	46.20	-1	305	-0.33%
2022/07/20	1	46.05	0	0.00	45.65	1	306	0.33%
2022/07/18	0	0.00	1	44.95	45.05	-1	305	-0.33%
2022/07/15	0	0.00	1	44.00	44.00	-1	303	-0.33%
2022/07/08	1	43.60	0	43.80	43.65	1	303	0.33%
2022/07/01	4	49.00	0	0.00	48.60	4	282	1.41%
2022/06/24	0	0.00	0	52.80	52.80	0	251	0.00%
2022/06/23	0	0.00	1	52.20	52.40	-1	267	-0.37%
2022/06/14	0	0.00	1	54.40	54.30	-1	282	-0.35%
2022/06/10	0	0.00	0	54.50	54.50	0	280	0.00%
2022/06/07	0	0.00	0	54.90	54.70	0	281	0.00%
2022/05/30	0	0.00	1	54.70	54.70	-1	284	-0.35%
2022/05/26	1	54.40	0	0.00	53.90	1	282	0.35%
2022/05/25	0	0.00	0	53.70	53.90	0	280	0.00%
2022/05/24	0	0.00	3	53.30	53.30	-3	288	-1.04%
2022/05/23	0	0.00	0	53.50	53.80	0	290	0.00%
2022/05/16	0	0.00	2	53.25	53.30	-2	310	-0.64%
2022/05/13	0	0.00	1	53.20	53.00	-1	312	-0.32%
2022/05/06	0	0.00	2	53.60	53.80	-2	326	-0.61%
2022/05/03	1	52.30	0	0.00	52.50	1	337	0.30%
2022/04/08	0	0.00	3	53.20	53.50	-3	377	-0.79%
2022/04/06	0	0.00	5	54.10	54.10	-5	375	-1.33%
2022/03/29	1	54.70	0	0.00	54.40	1	381	0.26%
2022/03/25	2	55.00	0	0.00	54.60	2	361	0.55%
2022/03/24	2	54.80	0	0.00	54.90	2	353	0.57%
2022/03/23	4	54.20	0	0.00	54.40	4	338	1.18%
2022/03/18	3	53.20	0	0.00	53.40	3	340	0.88%
2022/03/17	0	0.00	0.1	52.90	53.40	-0.1	341	-0.02%
2022/03/15	0	0.00	1	52.60	52.30	-1	353	-0.28%
2022/02/17	0	0.00	1	54.70	54.50	-1	661	-0.15%
2022/02/08	0	0.00	0.1	53.40	53.40	-0.1	651	-0.02%
2022/02/07	0	0.00	1	52.40	53.00	-1	656	-0.15%
2022/01/25	1	51.80	0	0.00	51.50	1	661	0.15%
2022/01/24	1	51.70	2	52.40	52.10	-1	661	-0.15%
2022/01/13	0	0.00	17	52.52	52.50	-17	647	-2.62%
2022/01/04	2	54.30	4	54.50	54.10	-2	642	-0.31%
2021/12/30	1	53.90	1	54.20	53.90	0	635	0.00%
2021/12/29	1	53.60	1	53.70	53.70	0	635	0.00%
2021/12/28	0	0.00	1	53.90	53.90	-1	638	-0.16%
2021/12/24	1	53.20	0	0.00	53.20	1	645	0.15%
2021/12/13	0	0.00	1	53.70	53.60	-1	648	-0.15%
2021/12/09	2	54.40	0	0.00	54.10	2	644	0.31%
2021/12/08	2	54.30	4	54.90	54.90	-2	635	-0.31%
2021/12/07	13	55.25	12	54.93	54.60	1	630	0.16%
2021/12/06	2	57.45	11	56.84	56.70	-9	597	-1.51%
2021/12/03	10	56.00	2	56.00	55.50	8	538	1.48%
2021/12/02	3	55.23	3	55.37	55.20	0	500	0.00%
2021/12/01	12	55.26	11	54.99	55.30	1	470	0.21%
2021/11/30	1	52.50	0	0.00	53.20	1	374	0.27%
2021/11/29	0	0.00	4	52.15	52.00	-4	358	-1.12%
2021/11/26	1	51.80	0	0.00	52.20	1	354	0.28%
2021/11/24	0	0.00	1	52.50	52.50	-1	349	-0.29%
2021/11/22	0	0.00	2	52.20	52.20	-2	355	-0.56%
2021/11/19	1	51.80	10	52.10	51.80	-9	357	-2.52%
2021/11/18	1	52.50	0	0.00	52.50	1	358	0.28%
2021/11/16	2	52.20	0	0.00	52.30	2	361	0.55%
2021/11/12	5	51.70	0	0.00	51.80	5	377	1.33%
2021/11/11	0	0.00	2	51.60	51.50	-2	384	-0.52%
2021/11/10	1	51.50	0	0.00	51.70	1	396	0.25%
2021/11/09	2	51.45	1	51.40	51.50	1	409	0.24%
2021/11/08	1	51.50	1	51.40	51.20	0	410	0.00%
2021/11/03	0	0.00	3	51.07	51.00	-3	462	-0.65%
2021/11/02	1	50.00	0	0.00	50.00	1	501	0.20%
2021/10/22	1	49.90	0	0.00	50.00	1	630	0.16%
2021/10/15	1	49.60	0	0.00	49.60	1	807	0.12%
2021/10/13	1	49.55	0	0.00	49.15	1	835	0.12%
2021/10/07	0	0.00	4	50.08	50.40	-4	879	-0.45%
2021/10/06	1	49.40	0	0.00	49.20	1	918	0.11%
2021/10/04	0	0.00	6	49.91	49.70	-6	969	-0.62%
2021/09/29	0	0.00	1	51.20	51.30	-1	1,085	-0.09%
2021/09/27	0	0.00	1	52.20	52.10	-1	1,213	-0.08%
2021/09/24	1	52.20	5	52.14	52.20	-4	1,305	-0.31%
2021/09/14	0	0.00	1	51.40	51.40	-1	1,534	-0.07%
2021/09/09	0	0.00	1	51.20	50.70	-1	1,582	-0.06%
2021/09/08	0	0.00	0.2	50.33	50.30	-0.2	1,601	-0.01%
2021/08/31	1	51.00	0	0.00	51.00	1	1,616	0.06%
2021/08/30	0	0.00	1	51.00	50.80	-1	1,626	-0.06%
2021/08/27	0	0.00	3	51.03	50.80	-3	1,632	-0.18%
2021/08/25	0	0.00	1	50.60	50.90	-1	1,641	-0.06%
2021/08/20	0	0.00	3	49.23	49.10	-3	1,661	-0.18%
2021/08/19	4	49.56	0	0.00	49.30	4	1,661	0.24%
2021/08/18	0	0.00	3	50.90	51.10	-3	1,654	-0.18%
2021/08/16	6	50.05	0	0.00	49.95	6	1,670	0.36%
2021/08/13	12	50.97	0	0.00	50.80	12	1,672	0.72%
2021/08/11	10	51.70	3	51.37	51.40	7	1,685	0.42%
2021/08/10	1	52.20	1	52.60	52.30	0	1,699	0.00%
2021/08/09	1	53.00	0	53.40	53.00	1	1,733	0.06%
2021/08/06	2	56.80	0	0.00	56.90	2	1,746	0.11%
2021/08/05	1	57.00	0	0.00	57.00	1	1,743	0.06%
2021/08/04	1	57.60	0	0.00	57.60	1	1,778	0.06%
2021/07/30	21	56.99	0	0.00	56.80	21	1,940	1.08%
2021/07/28	1	57.80	1	57.80	57.70	0	1,970	0.00%
2021/07/27	2	59.30	2	58.90	58.70	0	2,005	0.00%
2021/07/26	8	59.76	3	59.70	59.80	5	2,035	0.25%
2021/07/23	9	58.77	3	58.93	58.90	6	2,062	0.29%
2021/07/22	0	0.00	2	58.70	58.00	-2	2,081	-0.10%
2021/07/21	1	57.70	1	58.20	57.10	0	2,117	0.00%
2021/07/16	0	0.00	3	58.60	58.60	-3	2,476	-0.12%
2021/07/14	0	0.00	1	58.00	58.00	-1	2,650	-0.04%
2021/07/13	8	59.00	4	58.45	57.40	4	2,696	0.15%
2021/07/12	2	58.65	2	58.60	58.60	0	2,682	0.00%
2021/07/09	0	0.00	1	59.10	59.10	-1	2,660	-0.04%
2021/07/08	0	0.00	3	58.87	58.70	-3	2,660	-0.11%
2021/07/07	1	59.30	51	59.02	58.60	-50	2,660	-1.88%
2021/07/06	1	59.10	8	58.78	58.40	-7	2,634	-0.27%
2021/07/05	8	58.38	6	58.63	58.50	2	2,619	0.08%
2021/07/02	0	0.00	1	56.40	57.40	-1	2,582	-0.04%
2021/07/01	1	58.00	9	57.57	57.50	-8	2,563	-0.31%
2021/06/30	29	58.92	22	59.52	60.50	7	2,486	0.28%
2021/06/28	2	55.50	2	55.00	55.40	0	2,310	0.00%
2021/06/23	6	54.77	0	0.00	54.70	6	2,320	0.26%
2021/06/17	1	55.00	0	0.00	55.10	1	2,319	0.04%
2021/06/16	1	53.90	1	54.30	53.90	0	2,322	0.00%
2021/06/11	3	53.67	0	0.00	53.20	3	2,369	0.13%
2021/06/10	0	0.00	1	53.40	53.40	-1	2,443	-0.04%
2021/06/09	0	0.00	0	52.90	52.50	0	2,485	0.00%
2021/06/08	2	53.00	1	52.80	52.70	1	2,502	0.04%
2021/06/02	1	53.00	0	0.00	53.00	1	2,605	0.04%
2021/05/31	0	0.00	5	53.30	53.20	-5	2,653	-0.19%
2021/05/28	1	53.00	0	0.00	52.90	1	2,667	0.04%
2021/05/26	0	0.00	1	52.50	52.70	-1	2,706	-0.04%
2021/05/25	0	0.00	32	52.72	52.50	-32	2,717	-1.18%
2021/05/24	1	51.00	1	52.10	51.70	0	2,745	0.00%
2021/05/21	0	0.00	32	51.53	51.40	-32	2,858	-1.12%
2021/05/19	1	51.50	16	50.58	51.10	-15	2,908	-0.52%
2021/05/18	75	50.97	0	0.00	51.30	75	2,904	2.58%
2021/05/17	1	50.40	18	48.92	47.80	-17	2,908	-0.58%
2021/05/14	21	52.70	28	52.08	51.50	-7	2,883	-0.24%
2021/05/13	11	50.56	6	50.87	51.00	5	2,841	0.18%
2021/05/12	13	53.10	4	53.00	52.30	9	2,799	0.32%
2021/05/11	4	55.75	6	54.80	55.40	-2	2,730	-0.07%
2021/05/10	30	60.24	15	59.97	59.70	15	2,672	0.56%
2021/05/07	6	57.03	3	58.87	59.80	3	2,622	0.11%
2021/05/06	1	55.60	0	0.00	55.40	1	2,556	0.04%
2021/05/05	0	0.00	1	55.60	55.50	-1	2,536	-0.04%
2021/05/04	17	58.04	26	57.27	56.50	-9	2,515	-0.36%
2021/05/03	10	59.60	18	59.02	58.60	-8	2,463	-0.32%
2021/04/29	25	61.98	49	62.00	61.20	-24	2,412	-0.99%
2021/04/28	39	60.97	15	60.61	61.40	24	2,339	1.03%
2021/04/27	5	59.96	22	60.32	61.00	-17	2,310	-0.74%
2021/04/26	4	60.80	25	61.27	61.50	-21	2,250	-0.93%
2021/04/23	24	59.20	14	58.83	60.10	10	2,127	0.47%
2021/04/22	25	58.47	1	59.20	56.50	24	2,006	1.20%
2021/04/21	17	57.90	3	58.07	58.20	14	1,903	0.74%
2021/04/20	4	57.20	7	56.97	57.80	-3	1,833	-0.16%
2021/04/19	25	55.54	65.3	55.76	55.40	-40.3	1,743	-2.31%
2021/04/14	0	0.00	1	53.20	53.20	-1	1,812	-0.06%
2021/04/12	10	55.07	8	55.00	54.90	2	2,036	0.10%
2021/04/09	3	55.00	1	56.10	55.10	2	2,016	0.10%
2021/04/08	8	55.14	3	55.30	55.60	5	1,999	0.25%
2021/04/07	0	0.00	7	54.26	54.40	-7	1,959	-0.36%
2021/04/06	0	0.00	2	53.70	53.70	-2	1,967	-0.10%
2021/04/01	1	53.20	0	0.00	53.20	1	1,962	0.05%
2021/03/31	2	53.05	0	0.00	52.90	2	1,974	0.10%
2021/03/30	0	0.00	1	53.20	53.20	-1	2,058	-0.05%
2021/03/29	0	0.00	2	53.50	53.30	-2	2,091	-0.10%
2021/03/26	2	53.20	0	0.00	53.30	2	2,090	0.10%
2021/03/23	3	53.67	0	0.00	53.50	3	2,073	0.14%
2021/03/18	2	56.40	0	0.00	55.30	2	2,078	0.10%
2021/03/17	0	0.00	6	55.53	55.40	-6	2,070	-0.29%
2021/03/16	2	55.00	4	55.63	55.00	-2	2,118	-0.09%
2021/03/15	1	54.90	1	54.50	55.00	0	2,204	0.00%
2021/03/11	0	0.00	2	54.40	53.70	-2	2,151	-0.09%
2021/03/10	4	53.60	0.1	53.20	53.00	3.9	2,107	0.19%
2021/03/09	0	0.00	1	53.20	53.60	-1	2,105	-0.05%
2021/03/03	0	0.00	6	53.30	53.40	-6	2,025	-0.30%
2021/02/26	5	53.00	0	0.00	52.90	5	1,999	0.25%
2021/02/23	1	54.00	2	53.70	53.60	-1	2,117	-0.05%
2021/02/22	1	52.10	8	52.44	52.00	-7	2,000	-0.35%
2021/02/19	0	0.00	2	51.15	51.50	-2	1,965	-0.10%
2021/02/17	1	50.60	1	49.90	50.30	0	1,922	0.00%
2021/02/05	0	0.00	1	48.95	49.05	-1	1,895	-0.05%
2021/02/04	0	0.00	2	47.93	47.95	-2	1,886	-0.11%
2021/02/03	0	0.00	1	47.90	47.60	-1	1,901	-0.05%
2021/02/02	0	0.00	2	47.85	47.70	-2	1,909	-0.10%
2021/02/01	2	47.35	0	0.00	47.05	2	1,912	0.10%
2021/01/29	3	47.92	0	0.00	47.45	3	1,902	0.16%
2021/01/27	2	48.70	1	48.90	48.70	1	1,894	0.05%
2021/01/26	2	48.70	0	0.00	48.65	2	1,926	0.10%
2021/01/25	2	49.20	2	49.40	49.20	0	1,921	0.00%
2021/01/22	1	48.60	0	0.00	48.75	1	1,918	0.05%
2021/01/21	1	49.20	0	0.00	48.60	1	1,912	0.05%
2021/01/20	4	49.48	0	0.00	48.95	4	1,904	0.21%
2021/01/19	1	50.50	1	50.40	50.30	0	1,886	0.00%
2021/01/15	2	51.50	0	0.00	50.80	2	1,878	0.11%
2021/01/12	6	50.78	0	0.00	50.50	6	1,847	0.32%
2021/01/11	1	52.00	4	52.20	51.60	-3	1,829	-0.16%
2021/01/08	3	52.10	15	52.24	51.80	-12	1,795	-0.67%
2021/01/07	0	0.00	2	52.20	52.30	-2	1,734	-0.12%
2021/01/06	3	51.33	0	0.00	51.70	3	1,712	0.18%
2021/01/05	8	51.43	7	52.66	52.50	1	1,615	0.06%
2020/12/30	10	50.50	0	0.00	50.40	10	1,414	0.71%
2020/12/29	0	0.00	6	50.35	50.30	-6	1,403	-0.43%
2020/12/28	6	50.10	0	0.00	50.10	6	1,372	0.44%
2020/12/25	1	49.90	0	0.00	50.20	1	1,359	0.07%
2020/12/24	3	50.93	6	50.70	50.70	-3	1,341	-0.22%
2020/12/23	7	48.73	6	47.92	49.55	1	1,247	0.08%
2020/12/17	1	49.10	0	0.00	49.15	1	1,196	0.08%
2020/12/15	6	49.60	0	0.00	49.40	6	1,183	0.51%
2020/12/14	4	50.60	3	51.00	50.60	1	1,166	0.09%
2020/12/11	6	50.90	2	49.80	49.80	4	1,138	0.35%
2020/12/10	1	50.80	0	0.00	50.20	1	1,103	0.09%
2020/12/09	1	48.75	3	51.05	51.60	-2	1,035	-0.19%
2020/12/08	0	0.00	1	48.10	48.20	-1	869	-0.11%
2020/12/07	0	0.00	1	47.80	47.95	-1	865	-0.12%
2020/12/02	2	48.30	0	0.00	48.10	2	834	0.24%
2020/11/30	1	48.30	0	0.00	47.80	1	820	0.12%
2020/11/27	0	47.90	0	0.00	47.80	0	809	0.00%
2020/11/20	2	48.08	17	48.37	48.55	-15	684	-2.19%
2020/11/13	0	0.00	3	46.32	46.10	-3	610	-0.49%
2020/11/11	0	0.00	4	46.78	47.05	-4	604	-0.66%
2020/11/06	0	0.00	5	46.05	46.00	-5	581	-0.86%
2020/11/05	1	45.95	0	0.00	45.90	1	583	0.17%
2020/11/04	0	0.00	5	46.00	46.05	-5	585	-0.85%
2020/11/03	0	0.00	7	46.01	45.95	-7	586	-1.19%
2020/11/02	1	44.50	0	0.00	44.50	1	558	0.18%
2020/10/30	5	45.40	0	0.00	44.90	5	568	0.88%
2020/10/28	5	46.00	0	0.00	45.20	5	566	0.88%
2020/10/26	0	0.00	2	45.30	45.85	-2	564	-0.35%
2020/10/23	1	44.55	0	0.00	44.80	1	558	0.18%
2020/10/19	1	45.40	0	0.00	45.35	1	579	0.17%
2020/10/16	0	0.00	3	45.30	45.20	-3	579	-0.52%
2020/10/15	0	0.00	2	45.30	44.85	-2	579	-0.35%
2020/10/14	1	45.40	0	0.00	45.05	1	579	0.17%
2020/10/06	0	0.00	5	44.40	44.10	-5	616	-0.81%
2020/10/05	0	0.00	1	44.15	43.95	-1	693	-0.14%
2020/09/29	1	43.75	0	0.00	43.70	1	810	0.12%
2020/09/25	20	43.28	3	42.65	42.85	17	884	1.92%
2020/09/24	0	0.00	2	43.20	43.20	-2	897	-0.22%
2020/09/18	0	0.00	1	45.50	45.50	-1	957	-0.10%
2020/09/15	5	45.30	0	0.00	45.20	5	1,018	0.49%
2020/09/07	0	0.00	4	44.98	44.90	-4	1,084	-0.37%
2020/09/03	3	45.20	0	0.00	45.25	3	1,119	0.27%
2020/08/31	1	45.50	0	0.00	45.35	1	1,195	0.08%
2020/08/28	0	0.00	1	45.90	45.70	-1	1,227	-0.08%
2020/08/27	1	46.00	0	0.00	45.80	1	1,275	0.08%
2020/08/25	0	0.00	1	45.70	45.70	-1	1,363	-0.07%
2020/08/20	0	0.00	9	45.24	44.05	-9	1,397	-0.64%
2020/08/19	0	0.00	1	46.60	46.30	-1	1,384	-0.07%
2020/08/18	1	47.15	0	0.00	47.15	1	1,391	0.07%
2020/08/12	0	0.00	3	47.15	47.20	-3	1,455	-0.21%
2020/08/11	1	47.50	1	48.10	47.50	0	1,483	0.00%
2020/08/10	1	47.65	2	47.80	47.65	-1	1,529	-0.07%
2020/08/07	1	48.10	1	48.50	48.05	0	1,568	0.00%
2020/08/06	2	47.85	2	48.25	47.80	0	1,603	0.00%
2020/08/05	1	48.35	2	48.30	48.40	-1	1,669	-0.06%
2020/08/04	1	47.60	3	47.50	47.50	-2	1,702	-0.12%
2020/08/03	2	47.55	0	0.00	47.55	2	1,781	0.11%
2020/07/31	3	47.27	0	0.00	47.40	3	1,791	0.17%
2020/07/29	0	0.00	1	46.00	46.05	-1	1,844	-0.05%
2020/07/27	0	0.00	1	46.95	46.25	-1	1,880	-0.05%
2020/07/24	2	47.00	0	0.00	46.75	2	1,880	0.11%
2020/07/23	1	47.80	0	0.00	47.75	1	1,892	0.05%
2020/07/21	1	47.70	0	0.00	47.60	1	1,919	0.05%
2020/07/20	2	46.80	0	0.00	47.10	2	1,925	0.10%
2020/07/17	0	0.00	2	47.85	47.10	-2	1,941	-0.10%
2020/07/16	1	47.75	1	48.20	47.75	0	1,954	0.00%
2020/07/15	1	47.60	5	48.10	47.60	-4	1,964	-0.20%
2020/07/14	0	0.00	1	48.30	48.10	-1	1,980	-0.05%
2020/07/13	0	0.00	1	49.60	48.95	-1	1,988	-0.05%
2020/07/10	1	49.10	0	0.00	49.00	1	2,047	0.05%
2020/07/09	16	54.03	1	54.20	54.00	15	1,988	0.75%
2020/07/08	2	54.50	24	54.40	54.50	-22	1,929	-1.14%
2020/07/07	3	54.53	2	54.85	54.50	1	1,916	0.05%
2020/07/06	37	54.31	2	54.65	54.70	35	1,927	1.82%
2020/07/03	7	54.00	3	54.00	54.00	4	2,001	0.20%
2020/07/02	3	54.07	0	0.00	54.10	3	2,061	0.15%
2020/07/01	5	53.92	2	53.90	53.80	3	2,075	0.14%
2020/06/30	3	53.53	0	0.00	53.70	3	2,074	0.14%
2020/06/24	0	0.00	6	53.77	53.70	-6	2,136	-0.28%
2020/06/23	1	53.40	0	0.00	53.30	1	2,148	0.05%
2020/06/22	0	0.00	1	52.90	53.20	-1	2,147	-0.05%
2020/06/19	7	52.31	0	0.00	53.10	7	2,159	0.32%
2020/06/18	0	0.00	1	52.30	52.30	-1	2,163	-0.05%
2020/06/16	5	51.50	2	51.50	51.40	3	2,195	0.14%
2020/06/15	10	51.10	0	0.00	50.80	10	2,252	0.44%
2020/06/12	1	50.60	0	0.00	51.00	1	2,275	0.04%
2020/06/11	5	52.16	0	0.00	51.40	5	2,297	0.22%
2020/06/10	0	0.00	2	52.80	52.70	-2	2,313	-0.09%
2020/06/08	3	53.23	0	0.00	53.10	3	2,403	0.12%
2020/06/05	1	54.50	0	0.00	54.10	1	2,400	0.04%
2020/06/04	2	54.10	12	54.19	54.20	-10	2,401	-0.42%
2020/06/03	10	54.09	2	54.40	53.90	8	2,412	0.33%
2020/06/02	10	54.01	4	53.75	54.30	6	2,394	0.25%
2020/06/01	5	53.26	3	53.07	53.20	2	2,360	0.08%
2020/05/28	1	52.20	0	0.00	52.20	1	2,368	0.04%
2020/05/25	0	0.00	1	52.20	52.60	-1	2,453	-0.04%
2020/05/22	0	0.00	1	52.00	52.00	-1	2,533	-0.04%
2020/05/21	1	52.70	1	52.60	52.70	0	2,567	0.00%
2020/05/20	2	52.50	1	53.00	52.30	1	2,608	0.04%
2020/05/19	0	0.00	2	52.75	52.30	-2	2,652	-0.08%
2020/05/18	2	52.95	2	52.80	52.20	0	2,692	0.00%
2020/05/15	2	52.90	5	53.10	52.90	-3	2,771	-0.11%
2020/05/14	1	52.00	9	53.20	51.90	-8	2,779	-0.29%
2020/05/13	6	53.43	0	0.00	53.50	6	2,866	0.21%
2020/05/12	15	53.03	22	53.05	53.20	-7	2,868	-0.24%
2020/05/11	5	51.84	7	52.44	52.00	-2	2,880	-0.07%
2020/05/08	4	51.20	2	51.75	52.10	2	2,933	0.07%
2020/05/05	2	50.20	2	50.30	49.60	0	2,905	0.00%
2020/04/30	1	49.20	9	49.28	49.10	-8	2,895	-0.28%
2020/04/29	1	48.55	1	48.80	48.55	0	2,886	0.00%
2020/04/28	1	48.40	5	48.70	48.40	-4	2,893	-0.14%
2020/04/27	1	48.40	7	48.09	48.40	-6	2,907	-0.21%
2020/04/24	6	47.84	1	48.00	47.55	5	2,887	0.17%
2020/04/23	1	47.60	2	47.85	47.60	-1	2,884	-0.03%
2020/04/22	6	46.52	0	0.00	47.60	6	2,886	0.21%
2020/04/21	1	47.60	0	0.00	47.10	1	2,872	0.03%
2020/04/20	0	0.00	7	48.17	48.30	-7	2,871	-0.24%
2020/04/17	1	48.10	6	48.64	47.90	-5	2,870	-0.17%
2020/04/16	5	48.00	17	48.09	48.10	-12	2,852	-0.42%
2020/04/15	5	48.03	12	48.13	48.00	-7	2,850	-0.25%
2020/04/14	2	46.33	10	46.49	46.50	-8	2,815	-0.28%
2020/04/13	2	45.80	2	45.65	45.65	0	2,849	0.00%
2020/04/10	3	45.93	1	45.95	45.90	2	2,883	0.07%
2020/04/09	0	0.00	1	47.50	45.50	-1	3,030	-0.03%
2020/04/08	22	47.12	70	47.14	46.40	-48	2,999	-1.60%
2020/04/07	11	44.71	3	44.90	44.90	8	2,930	0.27%
2020/04/06	7	42.69	0	0.00	42.90	7	2,996	0.23%
2020/04/01	0	0.00	1	42.00	42.10	-1	2,991	-0.03%
2020/03/31	0	0.00	1	42.10	41.80	-1	3,007	-0.03%
2020/03/30	11	41.39	4	40.28	41.80	7	3,026	0.23%
2020/03/27	1	41.45	2	41.45	41.45	-1	3,005	-0.03%
2020/03/26	12	37.92	183	37.12	37.70	-171	3,000	-5.70%	大賣/鉅額交易
2020/03/25	63	37.27	3	37.48	38.00	60	3,053	1.96%
2020/03/24	1	35.85	1	35.70	35.65	0	3,080	0.00%
2020/03/23	3	33.93	0	0.00	34.00	3	3,069	0.10%
2020/03/20	180	35.26	5	35.58	35.60	175	3,066	5.71%	大買/鉅額交易
2020/03/19	6	33.43	1	32.85	32.85	5	3,032	0.16%
2020/03/18	1	36.55	0	0.00	36.50	1	2,986	0.03%
2020/03/17	1	38.30	6	38.26	37.30	-5	2,963	-0.17%
2020/03/16	4	40.65	1	41.50	39.50	3	2,938	0.10%
2020/03/13	21	40.73	1	40.95	41.80	20	2,913	0.69%
2020/03/12	2	46.93	2	45.38	44.95	0	2,938	0.00%
2020/03/11	0	0.00	19	48.07	47.60	-19	2,914	-0.65%
2020/03/10	1	48.05	2	48.93	49.00	-1	2,892	-0.03%
2020/03/09	9	49.42	5	50.54	49.30	4	2,871	0.14%
2020/03/06	1	51.80	0	0.00	51.90	1	2,881	0.03%
2020/03/05	1	52.70	0	0.00	53.00	1	2,868	0.03%
2020/03/04	4	52.45	1	52.20	52.60	3	2,924	0.10%
2020/03/03	1	53.10	4	53.95	53.10	-3	2,928	-0.10%
2020/03/02	3	53.40	1	53.20	53.20	2	2,975	0.07%
2020/02/27	3	53.83	12	52.40	52.40	-9	2,950	-0.31%
2020/02/26	0	0.00	1	54.40	53.70	-1	2,904	-0.03%
2020/02/25	3	54.87	6	55.58	54.50	-3	2,847	-0.11%
2020/02/24	2	54.45	5	54.68	55.50	-3	2,752	-0.11%
2020/02/21	3	54.80	16	54.99	54.70	-13	2,694	-0.48%
2020/02/20	1	54.90	0	0.00	54.60	1	2,637	0.04%
2020/02/19	1	53.60	2	54.50	54.50	-1	2,578	-0.04%
2020/02/18	4	54.05	28	54.32	53.70	-24	2,525	-0.95%
2020/02/17	7	53.83	8	54.15	54.20	-1	2,425	-0.04%
2020/02/14	43	53.92	17	53.83	54.30	26	2,397	1.08%
2020/02/13	2	53.05	13	52.95	52.60	-11	2,278	-0.48%
2020/02/12	4	52.58	2	52.80	53.00	2	2,250	0.09%
2020/02/11	4	50.95	14	51.19	52.20	-10	2,212	-0.45%
2020/02/10	4	49.23	5	49.00	49.10	-1	2,121	-0.05%
2020/02/06	12	50.71	5	50.39	50.00	7	2,101	0.33%
2020/02/05	0	0.00	3	48.15	47.90	-3	2,054	-0.15%
2020/02/04	1	48.70	1	49.20	48.75	0	2,041	0.00%
2020/02/03	2	45.30	5	45.76	47.70	-3	2,032	-0.15%
2020/01/31	2	47.90	0	0.00	47.70	2	2,004	0.10%
2020/01/30	10	47.04	0	0.00	46.75	10	2,010	0.50%
2020/01/17	0	0.00	1	51.50	51.40	-1	1,978	-0.05%
2020/01/16	0	0.00	1	51.90	51.50	-1	2,000	-0.05%
2020/01/15	3	51.20	0	0.00	51.10	3	1,989	0.15%
2020/01/14	1	52.00	1	51.40	51.60	0	1,992	0.00%
2020/01/10	1	50.40	0	0.00	50.40	1	2,040	0.05%
2020/01/08	3	50.50	0	0.00	50.50	3	2,026	0.15%
2020/01/07	0	0.00	26	51.56	51.30	-26	2,021	-1.29%
2020/01/06	1	52.50	1	52.90	52.50	0	1,979	0.00%
2020/01/03	35	54.69	13	54.26	53.40	22	1,944	1.13%
2020/01/02	5	52.72	0	0.00	52.70	5	1,786	0.28%
2019/12/31	5	53.18	2	53.30	53.10	3	1,778	0.17%
2019/12/30	3	53.60	3	53.53	53.90	0	1,770	0.00%
2019/12/27	1	52.00	3	52.50	52.60	-2	1,636	-0.12%
2019/12/26	0	0.00	1	52.10	51.80	-1	1,631	-0.06%
2019/12/25	7	52.77	3	52.77	52.70	4	1,671	0.24%
2019/12/24	13	52.58	13	52.19	52.10	0	1,639	0.00%
2019/12/23	22	51.60	8	52.23	52.30	14	1,631	0.86%
2019/12/20	9	51.98	4	52.03	51.70	5	1,617	0.31%
2019/12/19	1	51.20	2	51.20	51.20	-1	1,545	-0.06%
2019/12/17	0	0.00	5	50.50	50.40	-5	1,548	-0.32%
2019/12/13	3	50.20	0	0.00	50.00	3	1,559	0.19%
2019/12/12	0	0.00	0	50.70	50.70	0	1,570	0.00%
2019/12/11	3	51.13	2	51.30	51.00	1	1,574	0.06%
2019/12/10	2	51.50	0	51.40	51.40	2	1,594	0.13%
2019/12/09	8	52.40	12	52.87	52.00	-4	1,610	-0.25%
2019/12/06	1	51.20	1	51.10	51.90	0	1,520	0.00%
2019/12/05	1	51.00	1	51.80	51.10	0	1,506	0.00%
2019/12/04	1	51.30	0	51.20	51.20	1	1,506	0.07%
2019/12/03	3	51.70	6	51.92	51.40	-3	1,499	-0.20%
2019/12/02	7	51.01	0	51.00	50.70	7	1,449	0.48%
2019/11/29	3	52.17	10	52.24	51.60	-7	1,442	-0.49%
2019/11/28	3	50.97	1	51.30	51.40	2	1,381	0.14%
2019/11/27	3	51.33	8	51.24	51.40	-5	1,439	-0.35%
2019/11/26	0	0.00	1	49.80	49.60	-1	1,378	-0.07%
2019/11/22	0	0.00	1	48.90	48.80	-1	1,427	-0.07%
2019/11/21	1	49.00	0	0.00	48.75	1	1,450	0.07%
2019/11/20	1	49.10	0	0.00	49.10	1	1,455	0.07%
2019/11/18	0	0.00	10	49.65	49.35	-10	1,461	-0.68%
2019/11/15	1	49.65	0	0.00	49.45	1	1,462	0.07%
2019/11/14	3	49.53	0	0.00	49.40	3	1,461	0.21%
2019/11/13	9	50.22	2	50.85	49.95	7	1,460	0.48%
2019/11/12	0	0.00	1	49.70	49.95	-1	1,435	-0.07%
2019/11/11	1	49.10	0	0.00	49.20	1	1,435	0.07%
2019/11/08	1	50.10	4	50.16	50.20	-3	1,422	-0.21%
2019/11/04	2	48.30	0	0.00	48.40	2	1,433	0.14%
2019/11/01	1	48.10	0	0.00	48.45	1	1,460	0.07%
2019/10/31	3	48.87	0	0.00	48.50	3	1,480	0.20%
2019/10/30	2	49.70	1	49.65	49.60	1	1,482	0.07%
2019/10/29	4	49.93	1	49.95	49.55	3	1,489	0.20%
2019/10/28	4	50.83	0	0.00	50.70	4	1,496	0.27%
2019/10/25	1	51.20	0	0.00	51.30	1	1,498	0.07%
2019/10/24	0	0.00	1	51.60	51.70	-1	1,497	-0.07%
2019/10/23	12	50.81	0	0.00	50.80	12	1,473	0.81%
2019/10/21	0	0.00	4	51.88	51.30	-4	1,479	-0.27%
2019/10/18	0	0.00	5	51.42	51.00	-5	1,467	-0.34%
2019/10/17	1	51.00	2	50.95	51.00	-1	1,421	-0.07%
2019/10/16	2	50.40	29	50.63	50.10	-27	1,436	-1.88%
2019/10/15	0	0.00	2	50.90	50.90	-2	1,432	-0.14%
2019/10/14	0	0.00	1	50.70	50.70	-1	1,407	-0.07%
2019/10/09	8	49.98	4	50.30	50.00	4	1,417	0.28%
2019/10/08	9	50.30	4	50.30	49.85	5	1,415	0.35%
2019/10/07	11	50.94	6	50.80	50.80	5	1,431	0.35%
2019/10/04	19	50.88	0	0.00	51.00	19	1,431	1.33%
2019/10/03	3	50.10	0	0.00	50.20	3	1,446	0.21%
2019/10/02	1	49.80	1	50.60	50.50	0	1,550	0.00%
2019/10/01	3	50.80	5	50.88	50.40	-2	1,711	-0.12%
2019/09/27	2	49.90	1	49.90	49.10	1	1,723	0.06%
2019/09/26	1	49.35	1	49.15	49.45	0	1,733	0.00%
2019/09/25	1	47.75	1	47.80	47.95	0	1,722	0.00%
2019/09/24	1	49.15	0	0.00	48.65	1	1,741	0.06%
2019/09/20	8	49.78	0	0.00	49.35	8	1,735	0.46%
2019/09/18	2	50.90	1	50.60	50.60	1	1,701	0.06%
2019/09/17	5	50.78	1	50.80	50.60	4	1,714	0.23%
2019/09/12	1	50.20	2	49.98	49.95	-1	1,737	-0.06%
2019/09/11	0	0.00	1	49.30	49.40	-1	1,713	-0.06%
2019/09/06	0	0.00	14	48.20	48.30	-14	1,685	-0.83%
2019/09/05	1	48.30	5	48.60	48.20	-4	1,676	-0.24%
2019/09/04	5	47.65	5	47.84	48.00	0	1,670	0.00%
2019/09/03	0	0.00	1	47.80	47.80	-1	1,671	-0.06%
2019/09/02	36	48.23	22	48.32	48.35	14	1,662	0.84%
2019/08/30	11	47.94	14	48.91	47.50	-3	1,648	-0.18%
2019/08/29	3	46.95	8	47.43	46.85	-5	1,568	-0.32%
2019/08/28	5	47.17	0	0.00	47.40	5	1,555	0.32%
2019/08/27	4	45.59	5	46.17	46.50	-1	1,528	-0.07%
2019/08/26	0	0.00	1	44.85	44.90	-1	1,502	-0.07%
2019/08/23	0	0.00	2	44.00	44.15	-2	1,483	-0.13%
2019/08/22	2	43.85	1	44.05	43.70	1	1,482	0.07%
2019/08/20	0	0.00	1	44.40	44.35	-1	1,477	-0.07%
2019/08/19	0	0.00	2	44.00	44.20	-2	1,477	-0.14%
2019/08/14	0	0.00	2	44.20	44.20	-2	1,478	-0.14%
2019/08/13	4	44.50	0	0.00	44.35	4	1,469	0.27%
2019/08/12	1	44.45	1	44.70	45.25	0	1,469	0.00%
2019/08/07	2	43.48	0	0.00	43.05	2	1,459	0.14%
2019/08/06	3	43.73	1	44.85	44.85	2	1,454	0.14%
2019/08/05	2	45.43	1	46.30	45.00	1	1,455	0.07%
2019/08/02	1	47.30	0	0.00	47.05	1	1,448	0.07%
2019/08/01	1	49.00	0	0.00	48.85	1	1,449	0.07%
2019/07/31	0	0.00	1	49.60	49.70	-1	1,440	-0.07%
2019/07/30	2	50.30	1	50.00	50.10	1	1,432	0.07%
2019/07/29	6	49.81	0	0.00	49.65	6	1,422	0.42%
2019/07/26	0	0.00	2	50.30	50.00	-2	1,416	-0.14%
2019/07/23	0	0.00	1	50.40	50.00	-1	1,440	-0.07%
2019/07/22	1	50.00	3.2	49.88	49.60	-2.2	1,445	-0.15%
2019/07/18	1	50.90	0	0.00	50.00	1	1,438	0.07%
2019/07/17	0	0.00	1	50.90	50.90	-1	1,430	-0.07%
2019/07/16	2	51.30	2	51.45	51.40	0	1,434	0.00%
2019/07/15	2	50.95	0	0.00	50.80	2	1,438	0.14%
2019/07/12	2	51.70	0.1	51.70	51.70	1.9	1,466	0.13%
2019/07/11	0	0.00	1	51.70	51.60	-1	1,529	-0.07%
2019/07/09	2	52.40	21	52.46	52.20	-19	1,521	-1.25%
2019/07/08	5	54.12	1	53.80	53.80	4	1,504	0.27%
2019/07/05	24	59.91	28	60.21	60.30	-4	1,450	-0.28%
2019/07/04	15	59.54	9	59.48	59.60	6	1,338	0.45%
2019/07/03	2	58.85	5	58.72	58.70	-3	1,374	-0.22%
2019/07/02	2	58.70	11	58.60	58.70	-9	1,382	-0.65%
2019/07/01	1	58.00	1	58.40	58.40	0	1,420	0.00%
2019/06/28	0	0.00	1	57.40	57.40	-1	1,415	-0.07%
2019/06/27	2	57.50	0	0.00	57.40	2	1,449	0.14%
2019/06/25	3	57.57	0	0.00	56.80	3	1,503	0.20%
2019/06/24	2	57.50	7	57.37	57.60	-5	1,561	-0.32%
2019/06/21	6	56.90	6	56.90	56.70	0	1,645	0.00%
2019/06/20	0	0.00	3	56.10	55.90	-3	1,630	-0.18%
2019/06/19	0	0.00	3	54.87	55.10	-3	1,651	-0.18%
2019/06/18	3	54.40	5	54.80	54.40	-2	1,679	-0.12%
2019/06/17	8	54.28	4	54.43	54.80	4	1,697	0.24%
2019/06/14	0	0.00	5	53.60	53.70	-5	1,698	-0.29%
2019/06/12	0	0.00	1	53.50	53.30	-1	1,731	-0.06%
2019/06/10	0	0.00	1	52.80	52.80	-1	1,744	-0.06%
2019/06/05	1	53.50	0	0.00	53.10	1	1,766	0.06%
2019/05/31	0	0.00	1	53.30	53.50	-1	1,812	-0.06%
2019/05/30	3	52.90	1	53.40	53.30	2	1,819	0.11%
2019/05/29	0	0.00	1	52.80	52.70	-1	1,829	-0.05%
2019/05/28	0	0.00	4	52.50	52.70	-4	1,881	-0.21%
2019/05/27	3	52.17	3	52.40	52.40	0	1,916	0.00%
2019/05/24	1	52.10	0	0.00	52.00	1	1,948	0.05%
2019/05/23	0	0.00	1	52.00	52.00	-1	2,046	-0.05%
2019/05/22	2	52.80	0	0.00	52.50	2	2,104	0.10%
2019/05/21	1	51.60	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	52.00	0	0.00	52.00	1	2,184	0.05%
2019/05/17	1	53.00	1	52.10	52.10	0	2,214	0.00%
2019/05/15	0	0.00	3	53.47	53.60	-3	2,291	-0.13%
2019/05/14	7	51.59	2	52.45	52.50	5	2,452	0.20%
2019/05/13	7	53.33	2	52.90	52.80	5	2,486	0.20%
2019/05/10	1	54.80	7	55.00	55.00	-6	2,471	-0.24%
2019/05/09	7	56.16	0	0.00	55.70	7	2,456	0.28%
2019/05/08	0	0.00	1	56.60	56.80	-1	2,434	-0.04%
2019/05/07	0	0.00	1	57.40	57.40	-1	2,445	-0.04%
2019/05/06	1	57.20	1	57.70	57.10	0	2,463	0.00%
2019/05/03	2	58.05	0	0.00	58.00	2	2,447	0.08%
2019/05/02	0	0.00	1	58.00	58.00	-1	2,449	-0.04%
2019/04/30	5	57.76	4	57.70	58.10	1	2,447	0.04%
2019/04/29	0	0.00	1	57.70	57.60	-1	2,456	-0.04%
2019/04/26	3	58.27	0	0.00	58.30	3	2,433	0.12%
2019/04/25	2	58.50	5	58.50	58.60	-3	2,436	-0.12%
2019/04/22	1	59.50	0	0.00	59.40	1	2,452	0.04%
2019/04/18	11	60.95	3	60.67	59.60	8	2,500	0.32%
2019/04/17	2	60.45	13	60.70	60.60	-11	2,526	-0.44%
2019/04/15	0	0.00	10.4	59.30	59.20	-10.4	2,462	-0.42%
2019/04/12	1	58.30	1.1	58.81	59.00	-0.1	2,484	0.00%
2019/04/11	3	59.13	7	59.37	58.70	-4	2,480	-0.16%
2019/04/10	6	59.40	15	59.53	59.30	-9	2,428	-0.37%
2019/04/09	37	60.78	105	60.97	60.60	-68	2,371	-2.87%	大賣/
2019/04/08	6	59.52	1	59.50	59.10	5	2,269	0.22%
2019/04/03	2	58.65	5	59.06	59.00	-3	2,251	-0.13%
2019/04/02	5	58.10	0	0.00	58.40	5	2,207	0.23%
2019/04/01	4	58.10	142	58.60	58.10	-138	2,198	-6.28%	大賣/鉅額交易
2019/03/29	2	58.80	5	58.80	58.60	-3	2,161	-0.14%
2019/03/27	5.9	58.87	1	58.60	58.80	4.9	2,160	0.22%
2019/03/26	7	57.79	12	57.96	58.30	-5	2,101	-0.24%
2019/03/25	1	56.00	0	0.00	55.90	1	2,016	0.05%
2019/03/22	6	57.40	0	0.00	56.80	6	2,021	0.30%
2019/03/21	1	56.30	3	57.07	57.10	-2	2,008	-0.10%
2019/03/19	8	55.49	0	0.00	55.40	8	2,080	0.38%
2019/03/18	2	55.60	1	55.80	55.80	1	2,107	0.05%
2019/03/15	0	0.00	1	55.60	55.50	-1	2,164	-0.05%
2019/03/14	9	55.17	0	0.00	55.00	9	2,192	0.41%
2019/03/12	2	55.10	0	0.00	55.00	2	2,403	0.08%
2019/03/07	4	55.03	1	55.10	54.80	3	2,860	0.10%
2019/03/06	2	56.00	1	55.70	55.70	1	2,931	0.03%
2019/03/05	2	55.50	0	0.00	55.70	2	3,057	0.07%
2019/03/04	2	55.40	0	0.00	55.90	2	3,084	0.06%
2019/02/27	6	55.52	3	55.69	55.10	3	3,098	0.10%
2019/02/26	6	57.52	12	57.19	56.90	-6	3,068	-0.20%
2019/02/25	0	0.00	9	57.90	57.40	-9	3,095	-0.29%
2019/02/22	25	58.51	13	58.51	57.50	12	3,106	0.39%
2019/02/21	2	56.80	7	57.30	57.80	-5	3,052	-0.16%
2019/02/20	3	56.63	3	56.53	56.50	0	3,038	0.00%
2019/02/19	2	56.05	2	56.15	56.00	0	3,141	0.00%
2019/02/18	4	55.53	1	55.70	55.60	3	3,151	0.10%
2019/02/15	2	55.10	1.6	54.80	54.80	0.4	3,167	0.01%
2019/02/14	4	56.28	45	56.13	55.90	-41	3,192	-1.28%
2019/02/13	32	56.03	24	56.37	56.80	8	3,200	0.25%
2019/02/12	1	54.70	6	54.67	54.60	-5	3,108	-0.16%
2019/02/11	0	0.00	1	53.30	53.40	-1	3,138	-0.03%
2019/01/29	1	53.00	1	53.10	53.00	0	3,320	0.00%
2019/01/28	10	53.70	10	52.80	52.80	0	3,383	0.00%
2019/01/25	1	53.10	0	0.00	53.00	1	3,662	0.03%
2019/01/24	0	0.00	8	52.20	52.10	-8	3,831	-0.21%
2019/01/23	1	52.10	0	0.00	52.10	1	3,958	0.03%
2019/01/21	4	53.13	4	52.85	52.70	0	4,099	0.00%
2019/01/18	3	52.47	1	52.80	52.70	2	4,159	0.05%
2019/01/17	9	53.06	0	0.00	52.30	9	4,253	0.21%
2019/01/16	1	52.30	1	52.40	52.50	0	4,318	0.00%
2019/01/15	0	0.00	2	52.50	52.00	-2	4,364	-0.05%
2019/01/14	2	51.40	0	0.00	51.30	2	4,389	0.05%
2019/01/11	2	52.10	2	53.40	51.80	0	4,471	0.00%
2019/01/10	1	52.80	1	52.90	52.30	0	4,477	0.00%
2019/01/09	2	54.90	11	54.55	53.60	-9	4,494	-0.20%
2019/01/08	1	52.30	2	52.25	52.30	-1	4,500	-0.02%
2019/01/07	3	52.40	2	52.15	52.30	1	4,606	0.02%
2019/01/04	3	49.97	3	50.57	50.50	0	4,730	0.00%
2019/01/03	3	51.93	0	0.00	51.30	3	4,826	0.06%
2019/01/02	3	53.17	2	52.70	52.90	1	4,913	0.02%
2018/12/27	2	53.40	0	0.00	53.00	2	5,177	0.04%
2018/12/26	1	53.80	5	53.20	52.70	-4	5,210	-0.08%
2018/12/25	3	53.33	21	53.30	53.10	-18	5,230	-0.34%
2018/12/24	0	0.00	1	54.40	54.40	-1	5,259	-0.02%
2018/12/22	2	53.40	0	0.00	53.20	2	5,287	0.04%
2018/12/21	1	53.50	1	53.60	53.90	0	5,372	0.00%
2018/12/20	6	54.35	3	53.80	53.40	3	5,411	0.06%
2018/12/19	1	55.20	0	0.00	55.00	1	5,432	0.02%
2018/12/18	1	55.40	6	54.65	54.90	-5	5,461	-0.09%
2018/12/17	1	56.50	0	0.00	55.40	1	5,496	0.02%
2018/12/14	8	55.50	5	54.70	55.40	3	5,569	0.05%
2018/12/13	4	56.18	2	55.95	55.90	2	5,612	0.04%
2018/12/12	3	56.43	1	57.00	56.70	2	5,638	0.04%
2018/12/10	4	55.70	9	54.28	55.60	-5	5,704	-0.09%
2018/12/07	6	57.12	1	57.10	57.00	5	5,715	0.09%
2018/12/06	28	56.50	301	60.00	55.90	-273	5,769	-4.73%	大賣/鉅額交易
2018/12/05	38	58.46	7	59.21	59.10	31	5,686	0.55%
2018/12/04	756	61.13	455	61.17	60.10	301	5,716	5.27%	大買/大賣/鉅額交易
2018/12/03	38	60.89	21	60.34	61.40	17	5,670	0.30%
2018/11/30	7	55.37	2	55.30	55.90	5	5,484	0.09%
2018/11/29	1	54.50	3	55.47	54.10	-2	5,439	-0.04%
2018/11/28	8	54.36	37	54.12	54.60	-29	5,432	-0.53%
2018/11/27	0	0.00	2	53.00	53.30	-2	5,418	-0.04%
2018/11/26	1	52.20	1	52.40	52.20	0	5,449	0.00%
2018/11/23	4	51.95	5	51.98	51.60	-1	5,541	-0.02%
2018/11/22	7	53.00	4	53.20	52.00	3	5,623	0.05%
2018/11/21	1	52.00	5	52.62	53.00	-4	5,673	-0.07%
2018/11/20	4	52.90	3	52.70	52.40	1	5,798	0.02%
2018/11/19	2	52.80	2	53.20	53.10	0	5,830	0.00%
2018/11/16	48	52.48	38	53.85	52.30	10	5,851	0.17%
2018/11/15	2	52.10	2.1	52.05	52.10	-0.1	5,729	0.00%
2018/11/14	16	52.11	14	51.50	51.50	2	5,744	0.03%
2018/11/13	5	50.92	5	51.62	52.00	0	5,773	0.00%
2018/11/12	8	51.64	1	52.30	51.80	7	5,901	0.12%
2018/11/09	1	51.20	7	51.76	52.50	-6	6,046	-0.10%
2018/11/08	14	51.45	12	50.82	50.50	2	6,077	0.03%
2018/11/07	2	50.40	5	51.32	51.20	-3	6,133	-0.05%
2018/11/06	43	50.10	10	48.80	48.80	33	6,293	0.52%
2018/11/05	7	50.66	5	51.20	50.90	2	6,329	0.03%
2018/11/02	10	51.90	15	51.39	50.70	-5	6,343	-0.08%
2018/11/01	8	50.96	39.1	50.73	50.60	-31.1	6,151	-0.51%
2018/10/31	11	48.25	11	48.07	47.95	0	6,046	0.00%
2018/10/30	5	46.68	3	46.00	45.55	2	6,003	0.03%
2018/10/29	6	47.76	9	48.06	47.70	-3	6,061	-0.05%
2018/10/26	10	47.47	15	47.15	46.95	-5	6,170	-0.08%
2018/10/25	5	46.78	10	47.13	46.35	-5	6,150	-0.08%
2018/10/24	5	50.54	6	49.87	50.00	-1	6,195	-0.02%
2018/10/23	1	51.70	1	50.60	50.60	0	6,234	0.00%
2018/10/22	5	52.50	1	51.90	52.90	4	6,218	0.06%
2018/10/19	10	50.53	10	50.93	51.50	0	6,228	0.00%
2018/10/18	1	53.70	0	0.00	53.00	1	6,193	0.02%
2018/10/17	2	54.30	3.1	53.63	53.30	-1.1	6,244	-0.02%
2018/10/16	4	54.53	2	54.25	53.50	2	6,289	0.03%
2018/10/15	15	54.05	13	53.25	53.10	2	6,343	0.03%
2018/10/12	11	51.05	11	53.39	53.40	0	6,315	0.00%
2018/10/11	9	50.97	16	50.89	50.40	-7	6,322	-0.11%
2018/10/09	15	55.51	16	56.16	56.00	-1	6,321	-0.02%
2018/10/08	1	54.60	5.1	53.69	54.60	-4.1	6,297	-0.06%
2018/10/05	9	55.01	4	54.68	53.40	5	6,270	0.08%
2018/10/04	2	60.20	2	59.40	58.40	0	6,226	0.00%
2018/10/03	213	61.08	7	60.54	59.90	206	6,376	3.23%	大買/鉅額交易
2018/10/02	3	61.77	3	61.50	61.10	0	6,552	0.00%
2018/10/01	9	60.89	15	61.10	61.20	-6	6,768	-0.09%
2018/09/28	7	60.59	8	60.76	60.50	-1	7,048	-0.01%
2018/09/27	2	61.40	0	0.00	60.00	2	7,545	0.03%
2018/09/26	5	62.94	1	62.30	62.10	4	7,766	0.05%
2018/09/25	7	63.44	6	64.00	63.60	1	8,248	0.01%
2018/09/21	7	62.80	11	63.33	63.80	-4	8,413	-0.05%
2018/09/20	19	62.45	10	62.33	61.90	9	8,557	0.11%
2018/09/19	19	65.03	18	63.74	63.10	1	8,571	0.01%
2018/09/18	4	65.68	1	64.60	64.60	3	8,656	0.03%
2018/09/17	8	67.95	3	67.17	67.10	5	8,659	0.06%
2018/09/14	8	67.19	3	67.53	67.30	5	8,694	0.06%
2018/09/13	32	66.28	9	66.73	65.00	23	8,758	0.26%
2018/09/12	4	66.60	1	66.00	66.00	3	8,844	0.03%
2018/09/11	3	68.80	3	68.40	68.20	0	8,965	0.00%
2018/09/10	2	68.95	3	69.03	68.10	-1	9,031	-0.01%
2018/09/07	6	70.20	6	69.25	68.00	0	9,167	0.00%
2018/09/06	10	71.71	9	72.06	71.70	1	9,248	0.01%
2018/09/05	5	72.16	9	72.50	71.70	-4	9,268	-0.04%
2018/09/04	8	72.20	12	72.63	72.50	-4	9,285	-0.04%
2018/09/03	38	71.84	4	70.40	71.20	34	9,265	0.37%
2018/08/31	4	74.53	2	75.15	75.40	2	9,226	0.02%
2018/08/30	3	74.33	35	74.48	74.90	-32	9,226	-0.35%
2018/08/29	4	73.18	26	73.33	73.30	-22	9,223	-0.24%
2018/08/28	11	71.68	8	72.31	72.60	3	9,173	0.03%
2018/08/27	4	72.35	10	71.94	72.30	-6	9,107	-0.07%
2018/08/24	21	68.34	20	68.00	67.40	1	8,980	0.01%
2018/08/23	3	69.03	1	68.10	67.90	2	9,020	0.02%
2018/08/22	5	70.30	1	70.10	70.10	4	9,158	0.04%
2018/08/21	14	71.00	13	70.71	70.60	1	9,336	0.01%
2018/08/20	8	70.28	4	70.80	71.40	4	9,777	0.04%
2018/08/17	41	71.83	53	71.60	69.70	-12	10,266	-0.12%
2018/08/16	67	70.97	35	70.53	72.60	32	10,553	0.30%
2018/08/15	8	68.19	9	68.31	69.10	-1	10,890	-0.01%
2018/08/14	11	67.59	12	66.66	68.70	-1	11,362	-0.01%
2018/08/13	10	65.30	7	65.14	65.00	3	11,680	0.03%
2018/08/10	5	70.24	1	71.30	69.60	4	11,934	0.03%
2018/08/09	3	70.50	4	70.60	70.30	-1	12,220	-0.01%
2018/08/08	2	71.70	2	73.50	70.50	0	12,542	0.00%
2018/08/07	5	71.30	2	71.80	72.90	3	13,355	0.02%
2018/08/06	12	71.93	9	71.31	70.50	3	13,853	0.02%
2018/08/03	0	0.00	2	71.15	72.50	-2	14,284	-0.01%
2018/08/02	7	72.16	3	72.20	70.50	4	14,559	0.03%
2018/08/01	9	76.77	9	76.93	75.90	0	14,978	0.00%
2018/07/31	18	75.46	14	75.27	76.30	4	15,445	0.03%
2018/07/30	10	85.16	7	84.50	82.10	3	15,655	0.02%
2018/07/27	3	89.10	5	88.82	88.90	-2	15,683	-0.01%
2018/07/26	21	88.39	17	89.85	87.90	4	15,758	0.03%
2018/07/25	2	88.00	4	87.75	88.50	-2	15,844	-0.01%
2018/07/24	5	85.60	6	86.52	87.00	-1	15,939	-0.01%
2018/07/23	5	84.44	3	84.40	85.00	2	16,132	0.01%
2018/07/20	3	85.70	8	83.43	82.60	-5	16,223	-0.03%
2018/07/19	8	86.15	8	86.51	87.30	0	16,316	0.00%
2018/07/18	39	88.69	12	84.47	86.20	27	16,565	0.16%
2018/07/17	26	89.07	2	88.70	88.90	24	16,767	0.14%
2018/07/16	7	92.60	16	93.19	91.90	-9	16,829	-0.05%
2018/07/13	33	93.91	14	93.17	92.20	19	17,138	0.11%
2018/07/12	5	92.12	4	92.88	93.90	1	17,219	0.01%
2018/07/11	29	92.75	19	91.43	91.00	10	17,423	0.06%
2018/07/10	19	96.41	32	96.28	95.80	-13	17,435	-0.07%
2018/07/09	35	95.81	26	96.67	95.10	9	17,331	0.05%
2018/07/06	21	96.61	38	96.72	94.80	-17	17,181	-0.10%
2018/07/05	73	100.72	90	100.30	95.20	-17	17,014	-0.10%
2018/07/04	28	97.83	51	97.23	98.30	-23	16,627	-0.14%
2018/07/03	26	98.09	27	96.97	96.40	-1	16,429	-0.01%
2018/07/02	22	93.01	42	93.43	93.10	-20	15,966	-0.13%
2018/06/29	6	92.78	10	93.09	91.80	-4	15,835	-0.03%
2018/06/28	6	88.78	11	89.71	90.10	-5	15,658	-0.03%
2018/06/27	33	90.10	31	88.71	87.80	2	15,684	0.01%
2018/06/26	0	0.00	3	87.27	89.00	-3	15,575	-0.02%
2018/06/25	17	88.54	22	86.76	85.60	-5	15,552	-0.03%
2018/06/22	40	90.03	15	89.02	88.10	25	15,578	0.16%
2018/06/21	30	88.57	11	88.60	89.20	19	15,483	0.12%
2018/06/20	28	84.30	43	84.15	85.20	-15	15,489	-0.10%
2018/06/19	40	89.61	16	88.15	88.10	24	15,566	0.15%
2018/06/15	48	89.42	38	88.82	87.80	10	15,548	0.06%
2018/06/14	44	95.32	19	92.91	91.30	25	15,445	0.16%
2018/06/13	3	94.97	7	93.34	93.90	-4	15,302	-0.03%
2018/06/12	16	95.78	11	94.10	94.10	5	15,377	0.03%
2018/06/11	13	96.09	0	0.00	95.90	13	15,414	0.08%
2018/06/08	3	94.17	0	0.00	93.70	3	15,643	0.02%
2018/06/07	13	99.84	10	98.95	97.70	3	15,673	0.02%
2018/06/06	5	99.58	32	99.52	98.00	-27	15,852	-0.17%
2018/06/05	1	91.50	2	94.30	94.30	-1	15,948	-0.01%
2018/06/04	18	96.35	0	0.00	94.50	18	16,133	0.11%
2018/06/01	8	94.11	4	94.53	94.50	4	16,607	0.02%
2018/05/31	6	99.98	9	95.38	94.00	-3	17,080	-0.02%
2018/05/30	12	98.06	18	98.61	99.70	-6	17,127	-0.04%
2018/05/29	38	99.31	41	100.84	99.60	-3	16,957	-0.02%
2018/05/28	36	99.89	42.8	101.14	102.00	-6.8	16,643	-0.04%
2018/05/25	64	96.73	85	97.01	96.50	-21	16,179	-0.13%
2018/05/24	47	93.72	37	93.46	93.50	10	15,659	0.06%
2018/05/23	51	91.72	90	90.97	91.30	-39	15,428	-0.25%
2018/05/22	37	95.25	50	95.42	95.90	-13	14,984	-0.09%
2018/05/21	79	84.97	84	86.36	89.60	-5	14,423	-0.03%
2018/05/18	23	81.14	30	81.77	81.70	-7	13,984	-0.05%
2018/05/17	50	80.25	17	79.35	79.10	33	13,578	0.24%
2018/05/16	17	83.89	11	84.16	85.90	6	13,246	0.05%
2018/05/15	48	85.34	97	85.53	85.10	-49	12,870	-0.38%
2018/05/14	81	81.18	51	81.51	81.80	30	12,017	0.25%
2018/05/11	31	76.52	30	77.19	75.80	1	11,466	0.01%
2018/05/10	14	79.81	14	79.76	79.10	0	11,006	0.00%
2018/05/09	43	80.39	52	80.28	78.50	-9	10,666	-0.08%
2018/05/08	37	78.99	23	76.48	77.50	14	10,115	0.14%
2018/05/07	10	76.20	24	74.10	77.80	-14	9,597	-0.15%
2018/05/04	25	72.25	13	71.75	70.80	12	9,243	0.13%
2018/05/03	2	69.65	19	70.55	69.60	-17	9,098	-0.19%
2018/05/02	15	72.70	11	71.22	71.30	4	8,983	0.04%
2018/04/30	8	73.01	1	73.10	71.80	7	8,844	0.08%
2018/04/27	32	73.03	2	73.95	74.00	30	8,709	0.34%
2018/04/26	23	70.60	9	68.43	68.60	14	8,446	0.17%
2018/04/25	1	71.30	20	72.16	70.90	-19	8,256	-0.23%
2018/04/24	16	78.23	4	75.75	72.50	12	8,042	0.15%
2018/04/23	82	80.64	61	79.83	80.00	21	7,727	0.27%
2018/04/20	10	76.69	36	76.28	76.50	-26	7,371	-0.35%
2018/04/19	20	78.71	16	77.68	75.60	4	7,196	0.06%
2018/04/18	30	72.68	31	72.35	74.90	-1	6,813	-0.01%
2018/04/17	41	70.43	17	69.74	68.10	24	6,720	0.36%
2018/04/16	19	67.33	28	68.05	68.70	-9	6,432	-0.14%
2018/04/13	2	62.70	8.2	62.66	62.50	-6.2	6,243	-0.10%
2018/04/12	2	60.80	2	60.50	60.60	0	6,187	0.00%
2018/04/11	5	59.46	1	60.50	59.00	4	6,129	0.07%
2018/04/10	1	58.60	15	59.19	58.60	-14	6,043	-0.23%
2018/04/09	0	0.00	6	55.77	55.90	-6	6,096	-0.10%
2018/04/03	1	53.00	1	52.90	53.20	0	6,216	0.00%
2018/04/02	1	53.90	0	0.00	53.70	1	6,184	0.02%
2018/03/30	10	53.33	5	53.30	51.90	5	6,092	0.08%
2018/03/29	0	0.00	3	52.07	52.50	-3	5,972	-0.05%
2018/03/28	3	51.63	1	52.10	51.00	2	5,955	0.03%
2018/03/27	7	53.01	0	0.00	52.40	7	5,911	0.12%
2018/03/26	2	53.40	1	52.60	52.40	1	5,826	0.02%
2018/03/23	0	0.00	5	51.62	51.80	-5	5,762	-0.09%
2018/03/22	2	52.95	2.7	52.87	52.90	-0.7	5,644	-0.01%
2018/03/20	0	0.00	6	48.90	48.70	-6	5,265	-0.11%
2018/03/19	10	48.70	10	48.90	48.90	0	5,138	0.00%
2018/03/16	0	0.00	7	48.96	48.80	-7	5,075	-0.14%
2018/03/15	5	48.00	4	48.48	48.45	1	4,939	0.02%
2018/03/14	0	0.00	13	49.43	48.60	-13	4,850	-0.27%
2018/03/13	4	47.08	5	47.02	48.20	-1	4,569	-0.02%
2018/03/12	0	0.00	3	48.20	47.40	-3	4,467	-0.07%
2018/03/09	26	46.63	5	46.86	47.85	21	4,241	0.50%
2018/03/08	42	46.45	38.9	46.89	45.90	3.2	4,074	0.08%
2018/03/07	22	45.72	33	45.72	45.50	-11	3,858	-0.29%
2018/03/06	576	44.68	585.7	44.66	43.70	-9.7	3,374	-0.29%	大買/大賣/
2018/03/05	15	40.74	10	40.95	40.75	5	2,885	0.17%
2018/03/01	1	38.35	1	38.60	38.45	0	2,822	0.00%
2018/02/27	2	38.40	0	0.00	38.10	2	2,891	0.07%
2018/02/26	1	38.75	0	0.00	38.75	1	2,890	0.03%
2018/02/23	19	41.63	32	41.43	39.25	-13	2,857	-0.45%
2018/02/22	3	39.42	3	40.05	40.10	0	2,660	0.00%
2018/02/21	5	38.30	0	0.00	38.10	5	2,576	0.19%
2018/02/12	0	0.00	5	37.65	37.60	-5	2,584	-0.19%
2018/02/09	3	36.83	0	0.00	38.05	3	2,646	0.11%
2018/02/08	9	38.68	1	38.20	37.70	8	2,741	0.29%
2018/02/05	2	38.50	6	39.21	39.05	-4	2,617	-0.15%
2018/02/02	10	38.95	7	39.12	39.20	3	2,606	0.12%
2018/02/01	1	38.50	0	0.00	38.50	1	2,552	0.04%
2018/01/31	0	0.00	5	37.62	37.90	-5	2,481	-0.20%
2018/01/24	3	36.80	3	36.90	37.05	0	2,405	0.00%
2018/01/22	5	36.97	8	37.48	37.75	-3	2,388	-0.13%
2018/01/19	0	0.00	1	36.80	37.15	-1	2,368	-0.04%
2018/01/17	7	37.13	4	37.08	37.00	3	2,341	0.13%
2018/01/16	1	37.15	0	0.00	37.25	1	2,320	0.04%
2018/01/15	3	37.33	0	0.00	37.35	3	2,313	0.13%
2018/01/12	0	0.00	1	37.85	37.80	-1	2,291	-0.04%
2018/01/11	11	38.02	26	37.86	37.40	-15	2,274	-0.66%
2018/01/10	39	37.51	23	36.65	36.60	16	2,179	0.73%
2018/01/09	1	37.30	0	0.00	37.30	1	2,152	0.05%
2018/01/08	11	38.23	1	37.60	37.50	10	2,120	0.47%
2018/01/05	5	39.15	5	39.25	39.25	0	2,060	0.00%
2018/01/04	12	39.60	2	39.70	39.75	10	2,004	0.50%
2018/01/03	35	39.99	42	39.99	39.00	-7	1,931	-0.36%
2018/01/02	10	38.65	2	37.28	39.05	8	1,675	0.48%