日電貿 (3090)-統一-嘉義券商分點個股進出

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
66.4
漲跌
▲0.9
漲幅
+1.37%
成交量
5,974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

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-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	66.40	0	0.00	66.40	1	1,962	0.05%
2024/11/20	1	64.50	0	0.00	65.50	1	1,867	0.05%
2024/11/19	2	65.85	3	65.60	65.40	-1	1,795	-0.06%
2024/11/18	6	68.08	10	70.27	65.10	-4	1,632	-0.24%
2024/11/15	11	70.67	29	72.87	67.30	-18	1,283	-1.40%
2024/11/14	4	67.58	3	68.00	68.70	1	564	0.18%
2024/09/12	0	0.00	1	61.20	61.30	-1	823	-0.12%
2024/09/09	1	60.60	0	0.00	61.00	1	862	0.12%
2024/08/13	1	62.30	0	0.00	62.40	1	1,181	0.08%
2024/08/07	1	62.00	1	62.90	63.00	0	1,236	0.00%
2024/08/06	0	0.00	1	59.30	59.40	-1	1,246	-0.08%
2024/08/01	0	0.00	1	64.50	64.60	-1	1,401	-0.07%
2024/07/31	1	64.40	0	0.00	64.30	1	1,485	0.07%
2024/07/22	0	0.00	1	61.50	61.30	-1	1,530	-0.07%
2024/07/19	2	63.50	0	0.00	63.00	2	1,517	0.13%
2024/07/18	0	0.00	2	64.20	64.10	-2	1,513	-0.13%
2024/07/17	1	65.50	0	0.00	65.40	1	1,499	0.07%
2024/07/16	0	0.00	2	66.50	66.30	-2	1,481	-0.14%
2024/07/11	0	0.00	1	63.20	63.70	-1	1,429	-0.07%
2024/07/05	0	0.00	1	65.40	65.10	-1	1,420	-0.07%
2024/06/28	3	63.37	0	0.00	63.50	3	1,402	0.21%
2024/06/27	2	63.50	0	0.00	63.30	2	1,405	0.14%
2024/06/20	6	68.15	0	0.00	68.00	6	1,248	0.48%
2024/06/17	0	0.00	2	69.25	68.80	-2	1,246	-0.16%
2024/06/13	1	67.90	0	0.00	68.00	1	1,231	0.08%
2024/06/07	2	68.65	0	0.00	68.90	2	1,224	0.16%
2024/05/29	15	70.07	0	0.00	70.00	15	1,219	1.23%
2024/05/22	1	69.30	2	69.15	69.10	-1	1,214	-0.08%
2024/05/21	1	68.30	6	68.22	68.00	-5	1,203	-0.42%
2024/05/20	0	0.00	2	67.95	68.50	-2	1,174	-0.17%
2024/05/16	0	0.00	1	67.00	67.40	-1	1,136	-0.09%
2024/05/10	3	66.90	5	67.10	66.90	-2	1,086	-0.18%
2024/05/09	1	68.00	2	67.80	67.90	-1	1,050	-0.10%
2024/05/08	2	66.50	0	0.00	66.20	2	927	0.22%
2024/05/07	0	0.00	5	66.28	66.90	-5	891	-0.56%
2024/05/06	12	65.58	2	65.55	65.50	10	830	1.20%
2024/05/03	1	62.60	1	62.20	62.50	0	731	0.00%
2024/04/24	3	58.90	0	0.00	59.20	3	650	0.46%
2024/04/19	0	0.00	2	59.10	58.30	-2	644	-0.31%
2024/04/17	1	59.50	0	0.00	59.40	1	627	0.16%
2024/04/12	0	0.00	1	61.00	60.90	-1	612	-0.16%
2024/04/08	0	0.00	1	60.40	60.60	-1	598	-0.17%
2024/03/28	2	59.20	0	0.00	59.20	2	565	0.35%
2024/03/14	0	0.00	0	60.10	59.90	0	540	0.00%
2024/03/08	0.5	59.60	10	59.30	58.90	-9.5	525	-1.81%
2024/03/07	11	60.37	0	0.00	60.00	11	518	2.12%
2024/03/04	0.5	61.40	0	0.00	61.40	0.5	558	0.09%
2024/02/29	1	62.00	1	63.30	63.00	0	546	0.00%
2024/02/27	5	61.58	3	61.47	61.70	2	531	0.38%
2024/02/23	1	60.80	1	60.70	60.90	0	494	0.00%
2024/02/22	0	0.00	1.1	59.71	60.50	-1.1	463	-0.24%
2024/02/20	0	0.00	0	59.40	59.00	0	442	-0.01%
2024/02/19	1	59.00	0	0.00	59.00	1	441	0.23%
2024/02/16	0	0.00	1	59.20	59.10	-1	441	-0.23%
2024/02/15	1	58.40	0	0.00	58.90	1	434	0.23%
2024/01/26	0	0.00	2	56.90	56.70	-2	429	-0.47%
2024/01/05	1	57.70	0	0.00	57.50	1	477	0.21%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/19	0	58.16	0	0.00	57.60	0	580	0.00%
2023/12/15	0	0.00	1	59.30	58.70	-1	615	-0.16%
2023/12/14	1	60.00	0	59.92	59.90	1	641	0.15%
2023/12/13	0	0.00	1	59.30	59.40	-1	667	-0.15%
2023/12/08	1	58.80	0	0.00	59.10	1	897	0.11%
2023/12/06	0	58.80	2	58.80	58.70	-2	917	-0.22%
2023/12/01	0	59.70	2	59.90	59.90	-2	1,016	-0.20%
2023/11/30	1	59.70	0	0.00	59.80	1	1,019	0.10%
2023/11/29	0	0.00	0	60.00	60.00	0	1,017	0.00%
2023/11/24	0	58.20	0	58.13	58.10	0	981	0.00%
2023/11/22	0	0.00	0	56.90	57.00	0	956	0.00%
2023/11/21	0	56.80	0	0.00	56.40	0	954	0.00%
2023/11/17	0	0.00	2	56.30	56.40	-2	946	-0.21%
2023/11/10	0.3	57.00	0	0.00	56.80	0.3	933	0.03%
2023/11/09	1	57.70	0	0.00	57.20	1	929	0.11%
2023/11/07	0	0.00	1	58.00	58.20	-1	930	-0.11%
2023/11/03	0	57.00	0	0.00	57.20	0	930	0.00%
2023/10/27	1	56.50	0	0.00	56.50	1	926	0.11%
2023/10/25	0	0.00	0	57.90	57.50	0	932	0.00%
2023/10/19	0	56.80	0	58.00	57.30	0	928	0.00%
2023/10/17	1	58.11	0	0.00	58.00	1	920	0.11%
2023/10/13	1	59.70	0	0.00	59.50	1	930	0.11%
2023/10/12	0	59.10	0	0.00	59.80	0	931	0.00%
2023/10/11	0	0.00	0	60.00	59.60	0	927	0.00%
2023/10/06	0	0.00	1	59.02	59.30	-1	925	-0.11%
2023/10/05	0	0.00	0	59.00	58.30	0	921	0.00%
2023/10/04	0	58.20	0	0.00	58.10	0	923	0.00%
2023/10/03	0	59.63	0	0.00	59.20	0	930	0.00%
2023/09/27	0	59.50	0	0.00	59.70	0	1,031	0.00%
2023/09/26	0	60.40	0	0.00	60.50	0	1,047	0.00%
2023/09/25	0	0.00	3	60.60	60.60	-3	1,058	-0.28%
2023/09/22	1	60.30	1	60.40	60.40	0	1,060	0.00%
2023/09/21	0	60.10	0	0.00	60.60	0	1,060	0.00%
2023/09/20	0	0.00	2	60.90	60.90	-2	1,043	-0.19%
2023/09/15	1	61.30	1	61.50	61.00	0	965	0.00%
2023/09/14	0	59.00	1	59.30	59.10	-1	848	-0.12%
2023/09/12	1	57.60	0	0.00	57.50	1	751	0.13%
2023/09/08	2	57.80	0	0.00	57.40	2	728	0.27%
2023/09/04	0	0.00	0	54.50	54.40	0	614	0.00%
2023/08/24	0	0.00	1	52.50	52.20	-1	592	-0.17%
2023/08/16	1	51.60	0	0.00	51.70	1	607	0.16%
2023/08/08	1	53.60	0	0.00	53.40	1	607	0.16%
2023/07/17	0	0.00	1	53.40	53.40	-1	627	-0.16%
2023/07/06	1	53.30	0	0.00	53.40	1	634	0.16%
2023/06/30	0	0.00	50	58.48	58.60	-50	494	-10.11%
2023/06/28	50	58.50	0	0.00	58.30	50	482	10.37%
2023/06/01	1	57.50	0	0.00	57.70	1	625	0.16%
2023/05/24	0	0.00	0.2	57.10	57.20	-0.2	654	-0.03%
2023/05/09	0	0.00	1	56.70	56.70	-1	698	-0.14%
2023/05/05	0.2	57.82	0	0.00	57.60	0.2	695	0.03%
2023/04/11	0	0.00	1	59.80	59.70	-1	606	-0.16%
2023/04/06	1	59.00	0	0.00	59.00	1	573	0.17%
2023/03/30	0	0.00	1	59.70	59.50	-1	566	-0.18%
2023/03/22	0	0.00	1	59.10	59.10	-1	614	-0.16%
2023/03/21	0	59.30	0	0.00	59.10	0	607	0.00%
2023/03/20	1	59.20	0	0.00	58.90	1	597	0.17%
2023/03/14	4	58.18	0	0.00	58.30	4	532	0.75%
2023/03/02	0	0.00	5	57.44	57.70	-5	439	-1.14%
2023/02/16	2	55.85	1	55.70	55.70	1	424	0.24%
2023/02/09	0	0.00	7	55.20	55.20	-7	411	-1.70%
2023/02/08	0	0.00	1	54.70	54.70	-1	404	-0.25%
2023/01/30	0	0.00	3	53.40	53.30	-3	376	-0.80%
2023/01/17	1	53.00	0	0.00	53.00	1	374	0.27%
2023/01/16	7	52.97	0	0.00	52.90	7	373	1.87%
2022/12/20	0	0.00	1	52.20	52.20	-1	360	-0.28%
2022/12/14	0	0.00	1	53.20	53.80	-1	312	-0.32%
2022/12/09	1	51.60	0	0.00	51.50	1	276	0.36%
2022/11/29	1	51.80	0	0.00	51.50	1	264	0.38%
2022/11/23	0	0.00	1	52.20	52.20	-1	263	-0.38%
2022/11/22	0	0.00	2	51.70	52.00	-2	266	-0.75%
2022/11/21	4	51.80	2.1	52.10	51.70	1.9	266	0.72%
2022/11/14	1	51.90	0	0.00	51.90	1	240	0.42%
2022/09/05	0	0.00	1	51.40	51.60	-1	330	-0.30%
2022/09/02	0	0.00	1	51.60	51.30	-1	329	-0.30%
2022/08/23	0	0.00	1	50.30	50.50	-1	318	-0.31%
2022/06/29	3	51.80	0	0.00	51.90	3	250	1.20%
2022/06/27	0	0.00	3	53.20	52.90	-3	248	-1.21%
2022/06/23	3	52.20	0	0.00	52.40	3	267	1.12%
2022/06/20	3	52.60	0	0.00	52.20	3	294	1.02%
2022/06/13	1	53.70	0	0.00	53.70	1	282	0.35%
2022/06/08	1	54.70	0	0.00	54.70	1	280	0.36%
2022/06/07	1	54.70	0	0.00	54.70	1	281	0.36%
2022/05/30	0	0.00	0.1	54.70	54.70	-0.1	284	-0.04%
2022/05/27	0	0.00	1	54.40	54.30	-1	281	-0.36%
2022/05/23	0	0.00	2	53.70	53.80	-2	290	-0.69%
2022/05/16	0	0.00	0	53.30	53.30	0	310	-0.01%
2022/05/09	0	0.00	2	53.10	53.00	-2	327	-0.61%
2022/05/05	0	0.00	3	53.93	53.90	-3	329	-0.92%
2022/04/27	5	51.84	0	0.00	52.10	5	347	1.44%
2022/04/14	0	0.00	1	54.20	54.20	-1	367	-0.27%
2022/04/01	0	0.00	1	54.60	54.60	-1	377	-0.27%
2022/03/28	0	0.00	2	55.20	54.70	-2	378	-0.53%
2022/03/25	1	55.10	4	54.98	54.60	-3	361	-0.83%
2022/03/24	1	54.80	0	0.00	54.90	1	353	0.28%
2022/03/03	0	0.00	2	54.10	54.00	-2	657	-0.30%
2022/02/22	0	0.00	1	53.90	53.90	-1	659	-0.15%
2022/02/18	1	54.50	0	0.00	54.50	1	661	0.15%
2022/02/17	0	0.00	1	54.50	54.50	-1	661	-0.15%
2022/02/14	1	54.00	0	0.00	54.00	1	660	0.15%
2022/02/07	0	0.00	1	52.80	53.00	-1	656	-0.15%
2022/01/24	2	51.90	1	51.40	52.10	1	661	0.15%
2022/01/18	0	0.00	0.3	54.20	53.40	-0.3	657	-0.05%
2022/01/14	1	52.80	0	0.00	52.80	1	652	0.15%
2022/01/12	0	0.00	0	54.80	52.50	0	647	0.00%
2022/01/07	3	52.60	0	0.00	52.70	3	645	0.47%
2021/12/16	5	53.60	5	53.10	53.10	0	650	0.00%
2021/12/15	1	53.00	0	0.00	52.90	1	652	0.15%
2021/12/09	1	54.10	0	0.00	54.10	1	644	0.16%
2021/12/07	0	0.00	3	55.00	54.60	-3	630	-0.48%
2021/12/06	1	56.70	1	56.20	56.70	0	597	0.00%
2021/12/03	0	0.00	2	55.95	55.50	-2	538	-0.37%
2021/12/02	1	55.80	0	0.00	55.20	1	500	0.20%
2021/12/01	1	54.10	1	55.30	55.30	0	470	0.00%
2021/11/04	1	51.40	0	0.00	51.40	1	435	0.23%
2021/11/01	0	0.00	1	50.40	50.30	-1	537	-0.19%
2021/10/26	0	0.00	1	50.50	50.20	-1	597	-0.17%
2021/10/19	0	49.85	0	0.00	49.80	0	756	0.00%
2021/10/18	1	49.60	0	0.00	49.50	1	791	0.13%
2021/10/15	1	49.60	0	0.00	49.60	1	807	0.12%
2021/10/12	0	0.00	4	49.60	49.55	-4	842	-0.47%
2021/10/07	0.3	50.50	0	0.00	50.40	0.3	879	0.03%
2021/10/06	0	0.00	1	49.40	49.20	-1	918	-0.11%
2021/09/28	2	51.80	0	0.00	52.10	2	1,171	0.17%
2021/09/27	2	52.10	0	0.00	52.10	2	1,213	0.16%
2021/09/22	2	50.80	0	0.00	50.90	2	1,500	0.13%
2021/09/08	1	50.20	0	0.00	50.30	1	1,601	0.06%
2021/09/03	0	0.00	1	51.00	51.00	-1	1,611	-0.06%
2021/09/01	0	0.00	2	51.20	51.40	-2	1,616	-0.12%
2021/08/20	1	49.50	0	0.00	49.10	1	1,661	0.06%
2021/08/16	1	49.80	0	0.00	49.95	1	1,670	0.06%
2021/08/12	0	0.00	5	52.00	52.00	-5	1,671	-0.30%
2021/08/11	0	0.00	5	52.60	51.40	-5	1,685	-0.30%
2021/08/06	0	0.00	1	56.90	56.90	-1	1,746	-0.06%
2021/08/05	1	57.60	0	0.00	57.00	1	1,743	0.06%
2021/08/03	0	0.00	1	57.70	57.70	-1	1,819	-0.05%
2021/08/02	1	56.80	1	57.40	57.30	0	1,871	0.00%
2021/07/28	1	57.90	0	0.00	57.70	1	1,970	0.05%
2021/07/22	4	58.30	0	0.00	58.00	4	2,081	0.19%
2021/07/21	1	58.00	0	0.00	57.10	1	2,117	0.05%
2021/07/20	3	57.77	1	58.20	57.50	2	2,235	0.09%
2021/07/19	6	58.47	3	58.83	58.50	3	2,366	0.13%
2021/07/16	8	58.79	1	59.00	58.60	7	2,476	0.28%
2021/07/15	0	0.00	1	58.90	58.80	-1	2,556	-0.04%
2021/07/14	1	57.50	1	58.10	58.00	0	2,650	0.00%
2021/07/13	2	57.90	1	57.40	57.40	1	2,696	0.04%
2021/07/12	1	58.60	1	58.90	58.60	0	2,682	0.00%
2021/07/09	1	58.40	1	59.10	59.10	0	2,660	0.00%
2021/07/07	2	59.25	2	58.75	58.60	0	2,660	0.00%
2021/07/06	3	58.70	3	58.93	58.40	0	2,634	0.00%
2021/07/02	1	56.80	1	57.20	57.40	0	2,582	0.00%
2021/06/22	1	54.30	1	54.00	54.00	0	2,327	0.00%
2021/06/15	1	53.60	1	54.00	53.90	0	2,358	0.00%
2021/06/09	1	52.80	0	0.00	52.50	1	2,485	0.04%
2021/05/25	0	0.00	1	53.20	52.50	-1	2,717	-0.04%
2021/05/07	0	0.00	1	58.00	59.80	-1	2,622	-0.04%
2021/05/06	0	0.00	1	55.50	55.40	-1	2,556	-0.04%
2021/05/05	0	0.00	1	57.30	55.50	-1	2,536	-0.04%
2021/05/03	0	0.00	3	58.80	58.60	-3	2,463	-0.12%
2021/04/29	15	62.09	10.1	62.05	61.20	4.9	2,412	0.20%
2021/04/26	1	61.00	3	61.10	61.50	-2	2,250	-0.09%
2021/04/23	8	59.81	7	59.39	60.10	1	2,127	0.05%
2021/04/22	4	60.00	12	60.23	56.50	-8	2,006	-0.40%
2021/04/21	6	58.25	1	57.10	58.20	5	1,903	0.26%
2021/04/20	5	57.00	0	0.00	57.80	5	1,833	0.27%
2021/04/19	1	55.70	3	55.60	55.40	-2	1,743	-0.11%
2021/04/16	0	0.00	1	54.50	54.10	-1	1,720	-0.06%
2021/04/15	1	53.20	0	0.00	53.20	1	1,761	0.06%
2021/04/13	0	0.00	15	54.90	53.80	-15	1,883	-0.80%
2021/04/09	15	54.80	0	0.00	55.10	15	2,016	0.74%
2021/04/08	0	0.00	1	54.70	55.60	-1	1,999	-0.05%
2021/04/07	1	54.00	2	54.40	54.40	-1	1,959	-0.05%
2021/04/06	3	53.60	4	53.62	53.70	-1	1,967	-0.05%
2021/04/01	3	52.94	2	53.15	53.20	1	1,962	0.05%
2021/03/31	8	53.04	5	52.94	52.90	3	1,974	0.15%
2021/03/30	2	53.20	16	53.29	53.20	-14	2,058	-0.68%
2021/03/26	3	53.30	0	0.00	53.30	3	2,090	0.14%
2021/03/25	1	52.60	1	52.80	52.90	0	2,080	0.00%
2021/03/18	1	55.00	1	55.30	55.30	0	2,078	0.00%
2021/03/05	0	0.00	1	53.50	53.70	-1	2,071	-0.05%
2021/03/04	0	0.00	1	54.10	53.50	-1	2,057	-0.05%
2021/02/26	0	0.00	2	52.80	52.90	-2	1,999	-0.10%
2021/02/24	4	52.85	3	52.70	52.60	1	2,060	0.05%
2021/02/23	1	53.80	1	53.10	53.60	0	2,117	0.00%
2021/02/22	0	0.00	1	52.10	52.00	-1	2,000	-0.05%
2021/02/19	4	51.10	5	51.26	51.50	-1	1,965	-0.05%
2021/02/18	0	0.00	2	50.20	50.60	-2	1,930	-0.10%
2021/02/17	1	50.20	0	0.00	50.30	1	1,922	0.05%
2021/02/04	0	0.00	3	47.97	47.95	-3	1,886	-0.16%
2021/02/02	0	0.00	3	47.73	47.70	-3	1,909	-0.16%
2021/02/01	2	47.20	0	0.00	47.05	2	1,912	0.10%
2021/01/29	0	0.00	1	47.45	47.45	-1	1,902	-0.05%
2021/01/28	2	48.08	1	48.10	48.10	1	1,892	0.05%
2021/01/27	0	0.00	2	49.00	48.70	-2	1,894	-0.11%
2021/01/26	1	48.80	1	48.70	48.65	0	1,926	0.00%
2021/01/25	1	49.30	1	49.20	49.20	0	1,921	0.00%
2021/01/22	2	48.50	2	48.80	48.75	0	1,918	0.00%
2021/01/21	2	49.25	3	48.55	48.60	-1	1,912	-0.05%
2021/01/20	9	49.95	7	49.36	48.95	2	1,904	0.11%
2021/01/19	4	50.38	4	50.78	50.30	0	1,886	0.00%
2021/01/18	8	50.09	1	50.30	50.20	7	1,890	0.37%
2021/01/15	2	51.45	2	51.05	50.80	0	1,878	0.00%
2021/01/14	1	51.30	9	51.68	51.90	-8	1,876	-0.43%
2021/01/13	4	51.00	4	51.30	51.10	0	1,860	0.00%
2021/01/12	5	51.24	3	50.83	50.50	2	1,847	0.11%
2021/01/11	3	51.77	0	0.00	51.60	3	1,829	0.16%
2021/01/08	0	52.00	0	0.00	51.80	0	1,795	0.00%
2021/01/07	16	52.33	2	52.65	52.30	14	1,734	0.81%
2021/01/06	1	51.80	2	51.90	51.70	-1	1,712	-0.06%
2021/01/05	1	52.50	21	51.79	52.50	-20	1,615	-1.24%
2021/01/04	4	50.45	1	50.80	50.60	3	1,440	0.21%
2020/12/31	6	50.22	0	0.00	50.20	6	1,431	0.42%
2020/12/30	0	0.00	4	50.75	50.40	-4	1,414	-0.28%
2020/12/29	8	50.21	6	50.87	50.30	2	1,403	0.14%
2020/12/28	2	50.20	2	50.15	50.10	0	1,372	0.00%
2020/12/25	6	50.23	3	50.17	50.20	3	1,359	0.22%
2020/12/24	4	50.13	7	51.07	50.70	-3	1,341	-0.22%
2020/12/23	3	49.08	7	48.85	49.55	-4	1,247	-0.32%
2020/12/22	5	48.59	3	49.20	47.85	2	1,210	0.17%
2020/12/21	1	48.40	1	48.50	48.50	0	1,209	0.00%
2020/12/17	2	49.38	0	0.00	49.15	2	1,196	0.17%
2020/12/16	3	49.85	0	0.00	49.80	3	1,191	0.25%
2020/12/15	9	50.24	14	49.29	49.40	-5	1,183	-0.42%
2020/12/14	2	50.40	3	50.80	50.60	-1	1,166	-0.09%
2020/12/11	1	49.70	0	0.00	49.80	1	1,138	0.09%
2020/12/10	8	50.51	1	51.00	50.20	7	1,103	0.63%
2020/12/09	3	49.97	11	50.26	51.60	-8	1,035	-0.77%
2020/12/08	5	47.97	6	48.11	48.20	-1	869	-0.11%
2020/12/07	1	48.05	0	0.00	47.95	1	865	0.12%
2020/12/04	2	48.13	2	48.15	48.15	0	856	0.00%
2020/12/03	1	48.10	2	48.55	48.25	-1	850	-0.12%
2020/12/02	0	0.00	2	48.20	48.10	-2	834	-0.24%
2020/12/01	0	0.00	1	47.95	47.90	-1	826	-0.12%
2020/11/30	1	48.10	3	48.17	47.80	-2	820	-0.24%
2020/11/27	0	0.00	4	48.01	47.80	-4	809	-0.49%
2020/11/26	4	47.50	1	47.80	47.80	3	807	0.37%
2020/11/25	6	48.18	3	47.92	47.90	3	800	0.37%
2020/11/24	4	48.54	0	0.00	48.35	4	780	0.51%
2020/11/23	4	48.94	0	0.00	48.40	4	734	0.54%
2020/11/20	7	48.30	17	47.84	48.55	-10	684	-1.46%
2020/11/19	3	46.17	0	0.00	46.15	3	577	0.52%
2020/11/18	1	46.35	1	46.35	46.05	0	577	0.00%
2020/11/16	0.1	46.05	4	46.65	46.15	-3.9	604	-0.64%
2020/11/13	3	46.23	0	0.00	46.10	3	610	0.49%
2020/11/12	2	46.78	1	46.50	46.50	1	609	0.16%
2020/11/11	1	46.70	1	46.90	47.05	0	604	0.00%
2020/11/09	1	46.20	0	0.00	46.25	1	585	0.17%
2020/11/03	1	46.10	5	46.26	45.95	-4	586	-0.68%
2020/10/16	0	0.00	1	45.25	45.20	-1	579	-0.17%
2020/09/30	2	43.60	0	0.00	43.70	2	770	0.26%
2020/09/29	2	43.80	0	0.00	43.70	2	810	0.25%
2020/09/25	2	43.00	0	0.00	42.85	2	884	0.23%
2020/09/23	1	44.60	1	44.50	44.50	0	904	0.00%
2020/09/21	2	45.70	0	0.00	45.70	2	949	0.21%
2020/09/11	2	44.70	0	0.00	44.65	2	1,050	0.19%
2020/09/02	1	45.20	0	0.00	45.10	1	1,131	0.09%
2020/09/01	0	0.00	2	45.30	45.40	-2	1,164	-0.17%
2020/08/27	0	0.00	1	46.25	45.80	-1	1,275	-0.08%
2020/08/25	0.1	45.70	0	0.00	45.70	0.1	1,363	0.01%
2020/08/24	0.4	45.50	0	0.00	45.40	0.4	1,368	0.03%
2020/08/20	1	45.65	1	44.05	44.05	0	1,397	0.00%
2020/08/19	4.2	47.01	4	46.34	46.30	0.2	1,384	0.01%
2020/08/17	1	47.20	2	47.43	47.45	-1	1,414	-0.07%
2020/08/14	3	46.97	0	0.00	46.95	3	1,427	0.21%
2020/08/12	3	47.18	1	47.00	47.20	2	1,455	0.14%
2020/08/07	0	0.00	4	48.40	48.05	-4	1,568	-0.25%
2020/08/03	0	0.00	1	47.75	47.55	-1	1,781	-0.06%
2020/07/31	1	47.00	2	47.40	47.40	-1	1,791	-0.06%
2020/07/30	0	0.00	1	46.50	46.75	-1	1,802	-0.06%
2020/07/29	2	46.08	2	46.18	46.05	0	1,844	0.00%
2020/07/28	0	0.00	4	46.33	46.20	-4	1,852	-0.22%
2020/07/27	7	46.38	3	46.40	46.25	4	1,880	0.21%
2020/07/24	4	47.46	4	47.14	46.75	0	1,880	0.00%
2020/07/23	2	47.73	2	47.80	47.75	0	1,892	0.00%
2020/07/17	1	47.15	0	0.00	47.10	1	1,941	0.05%
2020/07/16	1	47.60	0	0.00	47.75	1	1,954	0.05%
2020/07/15	1	48.10	0	0.00	47.60	1	1,964	0.05%
2020/07/14	1	48.95	0	0.00	48.10	1	1,980	0.05%
2020/07/13	7	49.03	0	0.00	48.95	7	1,988	0.35%
2020/07/09	0	0.00	1	54.40	54.00	-1	1,988	-0.05%
2020/07/08	2	54.45	3	54.60	54.50	-1	1,929	-0.05%
2020/07/07	6	54.47	3	54.97	54.50	3	1,916	0.16%
2020/07/06	2	54.45	2	54.60	54.70	0	1,927	0.00%
2020/07/03	3	54.17	0	0.00	54.00	3	2,001	0.15%
2020/07/02	3	54.03	0	0.00	54.10	3	2,061	0.15%
2020/07/01	1	53.40	1	54.00	53.80	0	2,075	0.00%
2020/06/30	4	53.23	5	53.28	53.70	-1	2,074	-0.05%
2020/06/29	1	53.10	1	53.50	53.30	0	2,085	0.00%
2020/06/24	0	0.00	3	53.80	53.70	-3	2,136	-0.14%
2020/06/23	4	53.35	3	53.90	53.30	1	2,148	0.05%
2020/06/22	0	0.00	2	53.15	53.20	-2	2,147	-0.09%
2020/06/19	3	52.27	4	52.68	53.10	-1	2,159	-0.05%
2020/06/18	0	0.00	3	52.07	52.30	-3	2,163	-0.14%
2020/06/17	1	51.20	2	51.50	51.60	-1	2,160	-0.05%
2020/06/16	3	51.33	1	51.80	51.40	2	2,195	0.09%
2020/06/12	3.1	50.51	1	50.80	51.00	2.1	2,275	0.09%
2020/06/11	5	52.18	4	51.83	51.40	1	2,297	0.04%
2020/06/10	1	52.60	1	52.90	52.70	0	2,313	0.00%
2020/06/09	4	52.70	2	53.35	52.70	2	2,371	0.08%
2020/06/08	8	53.41	1	53.10	53.10	7	2,403	0.29%
2020/06/03	4	54.00	1	54.30	53.90	3	2,412	0.12%
2020/06/02	0	0.00	2	53.75	54.30	-2	2,394	-0.08%
2020/06/01	0	0.00	4	53.35	53.20	-4	2,360	-0.17%
2020/05/28	4	52.25	2	53.20	52.20	2	2,368	0.08%
2020/05/27	0	0.00	2	53.05	52.70	-2	2,383	-0.08%
2020/05/26	0	0.00	2	53.00	52.50	-2	2,411	-0.08%
2020/05/25	5	51.91	4	52.58	52.60	1	2,453	0.04%
2020/05/22	3	52.23	5	52.24	52.00	-2	2,533	-0.08%
2020/05/21	1	52.60	1	52.70	52.70	0	2,567	0.00%
2020/05/20	4	52.45	1	53.30	52.30	3	2,608	0.12%
2020/05/19	5	52.50	0	0.00	52.30	5	2,652	0.19%
2020/05/18	4	52.68	4	52.93	52.20	0	2,692	0.00%
2020/05/15	0	0.00	2	53.35	52.90	-2	2,771	-0.07%
2020/05/14	4	53.13	1	52.00	51.90	3	2,779	0.11%
2020/05/13	4	53.00	1	53.80	53.50	3	2,866	0.10%
2020/05/12	0	0.00	3	52.77	53.20	-3	2,868	-0.10%
2020/05/11	3	51.93	5	52.28	52.00	-2	2,880	-0.07%
2020/05/08	0	0.00	13	51.18	52.10	-13	2,933	-0.44%
2020/05/07	10	49.90	6	50.03	50.00	4	2,865	0.14%
2020/05/06	3	49.37	3	49.70	49.70	0	2,868	0.00%
2020/05/05	5	49.69	10	50.26	49.60	-5	2,905	-0.17%
2020/05/04	3	48.13	4	48.79	48.85	-1	2,881	-0.03%
2020/04/30	16	49.25	7	49.48	49.10	9	2,895	0.31%
2020/04/29	1	48.55	2	48.80	48.55	-1	2,886	-0.03%
2020/04/28	9	48.37	4	48.73	48.40	5	2,893	0.17%
2020/04/27	3	48.17	5	48.50	48.40	-2	2,907	-0.07%
2020/04/24	0	0.00	1	47.80	47.55	-1	2,887	-0.03%
2020/04/23	2	47.58	5	48.00	47.60	-3	2,884	-0.10%
2020/04/22	5	46.92	4	47.43	47.60	1	2,886	0.03%
2020/04/21	7	47.53	4	47.15	47.10	3	2,872	0.10%
2020/04/20	3	48.27	2	48.25	48.30	1	2,871	0.03%
2020/04/17	6	48.05	2	49.03	47.90	4	2,870	0.14%
2020/04/16	6	47.44	5	47.87	48.10	1	2,852	0.04%
2020/04/15	8	48.09	15	48.45	48.00	-7	2,850	-0.25%
2020/04/14	4	46.43	2	46.43	46.50	2	2,815	0.07%
2020/04/13	11	45.65	8	45.86	45.65	3	2,849	0.11%
2020/04/10	1	46.20	1	46.60	45.90	0	2,883	0.00%
2020/04/09	2	45.88	2	46.38	45.50	0	3,030	0.00%
2020/04/08	4	46.09	3	46.62	46.40	1	2,999	0.03%
2020/04/07	1	44.90	2	44.68	44.90	-1	2,930	-0.03%
2020/04/06	1	42.80	1	42.40	42.90	0	2,996	0.00%
2020/04/01	0	0.00	2	42.00	42.10	-2	2,991	-0.07%
2020/03/30	1	40.55	153	40.03	41.80	-152	3,026	-5.02%	大賣/鉅額交易
2020/03/27	150	41.45	2	41.45	41.45	148	3,005	4.92%	大買/鉅額交易
2020/03/26	5	37.41	2	37.60	37.70	3	3,000	0.10%
2020/03/25	3	37.75	3	37.48	38.00	0	3,053	0.00%
2020/03/24	1	35.70	2	35.48	35.65	-1	3,080	-0.03%
2020/03/23	4	33.95	3	34.20	34.00	1	3,069	0.03%
2020/03/20	1	34.10	0	0.00	35.60	1	3,066	0.03%
2020/03/19	6	35.19	6	32.98	32.85	0	3,032	0.00%
2020/03/18	8	37.34	5	37.07	36.50	3	2,986	0.10%
2020/03/17	3	37.98	0	0.00	37.30	3	2,963	0.10%
2020/03/16	1	40.70	1	39.95	39.50	0	2,938	0.00%
2020/03/13	4	40.85	5	40.97	41.80	-1	2,913	-0.03%
2020/03/12	7	46.26	6	45.31	44.95	1	2,938	0.03%
2020/03/11	4	48.91	3	48.52	47.60	1	2,914	0.03%
2020/03/10	2	48.05	2	48.85	49.00	0	2,892	0.00%
2020/03/09	5	50.11	4	49.63	49.30	1	2,871	0.03%
2020/03/06	3	52.30	6	51.90	51.90	-3	2,881	-0.10%
2020/03/05	2	52.80	1	53.00	53.00	1	2,868	0.03%
2020/03/04	3	52.40	3	52.80	52.60	0	2,924	0.00%
2020/03/03	4	53.53	1	53.20	53.10	3	2,928	0.10%
2020/03/02	1	51.60	1	52.80	53.20	0	2,975	0.00%
2020/02/27	4	53.25	4	53.03	52.40	0	2,950	0.00%
2020/02/26	3	53.73	4	54.25	53.70	-1	2,904	-0.03%
2020/02/25	1	55.00	1	55.80	54.50	0	2,847	0.00%
2020/02/24	2	54.20	4	55.18	55.50	-2	2,752	-0.07%
2020/02/21	0	0.00	1	54.60	54.70	-1	2,694	-0.04%
2020/02/20	1	55.00	0	0.00	54.60	1	2,637	0.04%
2020/02/19	0	0.00	2	54.20	54.50	-2	2,578	-0.08%
2020/02/18	0	0.00	3	54.90	53.70	-3	2,525	-0.12%
2020/02/14	1	53.60	0	0.00	54.30	1	2,397	0.04%
2020/02/13	0	0.00	0.1	52.50	52.60	-0.1	2,278	-0.01%
2020/02/12	0	0.00	3	53.00	53.00	-3	2,250	-0.13%
2020/02/11	1	52.00	6	51.67	52.20	-5	2,212	-0.23%
2020/02/05	1	48.90	0	0.00	47.90	1	2,054	0.05%
2020/02/04	0	0.00	3	48.73	48.75	-3	2,041	-0.15%
2020/02/03	1	45.45	1	46.00	47.70	0	2,032	0.00%
2020/01/30	3	47.38	0	0.00	46.75	3	2,010	0.15%
2020/01/20	0	0.00	6	51.33	51.10	-6	1,977	-0.30%
2020/01/15	1	51.20	3	51.17	51.10	-2	1,989	-0.10%
2020/01/14	0	0.00	2	51.55	51.60	-2	1,992	-0.10%
2020/01/13	2	50.40	0	0.00	50.40	2	2,001	0.10%
2020/01/10	1	50.30	0	0.00	50.40	1	2,040	0.05%
2020/01/09	0	0.00	3	50.50	50.40	-3	2,038	-0.15%
2020/01/08	5	50.40	6	50.85	50.50	-1	2,026	-0.05%
2020/01/07	2	51.85	0	0.00	51.30	2	2,021	0.10%
2020/01/06	4	52.83	3	53.17	52.50	1	1,979	0.05%
2020/01/03	55	54.79	57	53.61	53.40	-2	1,944	-0.10%
2020/01/02	3	52.70	0	0.00	52.70	3	1,786	0.17%
2019/12/31	2	53.20	4	53.33	53.10	-2	1,778	-0.11%
2019/12/30	1	52.80	8	53.48	53.90	-7	1,770	-0.40%
2019/12/27	3	52.10	2	52.65	52.60	1	1,636	0.06%
2019/12/26	2	52.35	7	52.13	51.80	-5	1,631	-0.31%
2019/12/25	3	52.70	0	0.00	52.70	3	1,671	0.18%
2019/12/24	5	52.42	0	0.00	52.10	5	1,639	0.30%
2019/12/23	1	52.00	1	51.70	52.30	0	1,631	0.00%
2019/12/20	3	52.20	2	52.30	51.70	1	1,617	0.06%
2019/12/19	3	51.13	4	51.25	51.20	-1	1,545	-0.06%
2019/12/18	0	0.00	1	50.40	50.00	-1	1,509	-0.07%
2019/12/17	1	50.50	2	50.50	50.40	-1	1,548	-0.06%
2019/12/16	2	50.45	0	0.00	50.40	2	1,552	0.13%
2019/12/13	1	50.30	0	0.00	50.00	1	1,559	0.06%
2019/12/11	1	51.20	0	0.00	51.00	1	1,574	0.06%
2019/12/09	5	52.68	0	0.00	52.00	5	1,610	0.31%
2019/12/06	1	51.50	2	51.75	51.90	-1	1,520	-0.07%
2019/12/05	1	51.40	0	0.00	51.10	1	1,506	0.07%
2019/12/04	1	51.40	0	0.00	51.20	1	1,506	0.07%
2019/12/03	1	51.20	1	51.80	51.40	0	1,499	0.00%
2019/12/02	3	51.33	0	0.00	50.70	3	1,449	0.21%
2019/11/29	3	51.73	10	51.83	51.60	-7	1,442	-0.49%
2019/11/27	2	49.85	3	50.73	51.40	-1	1,439	-0.07%
2019/11/26	1	49.60	1	49.60	49.60	0	1,378	0.00%
2019/11/18	1	49.45	0	0.00	49.35	1	1,461	0.07%
2019/11/15	1	49.50	0	0.00	49.45	1	1,462	0.07%
2019/11/13	5	49.80	5	49.90	49.95	0	1,460	0.00%
2019/11/11	2	49.05	2	49.30	49.20	0	1,435	0.00%
2019/11/08	0	0.00	2	50.10	50.20	-2	1,422	-0.14%
2019/11/07	1	48.05	3	48.13	47.75	-2	1,392	-0.14%
2019/10/31	1	48.75	1	48.60	48.50	0	1,480	0.00%
2019/10/30	1	49.70	0	0.00	49.60	1	1,482	0.07%
2019/10/29	3	50.07	1	49.55	49.55	2	1,489	0.13%
2019/10/24	1	51.80	0	0.00	51.70	1	1,497	0.07%
2019/10/23	0	0.00	2	50.70	50.80	-2	1,473	-0.14%
2019/10/22	1	50.90	0	0.00	50.90	1	1,476	0.07%
2019/10/21	3	51.57	1	52.10	51.30	2	1,479	0.14%
2019/10/18	2	51.40	1	51.30	51.00	1	1,467	0.07%
2019/10/01	0	0.00	3	50.43	50.40	-3	1,711	-0.18%
2019/09/26	0	0.00	11	49.06	49.45	-11	1,733	-0.63%
2019/09/25	1	47.85	0	0.00	47.95	1	1,722	0.06%
2019/09/23	1	49.05	3	49.10	49.05	-2	1,743	-0.11%
2019/09/17	2	50.70	0	0.00	50.60	2	1,714	0.12%
2019/09/16	0	0.00	2	49.75	49.75	-2	1,720	-0.12%
2019/09/12	3	50.30	0	0.00	49.95	3	1,737	0.17%
2019/09/09	1	48.80	0	0.00	48.55	1	1,691	0.06%
2019/09/06	1	48.80	0	0.00	48.30	1	1,685	0.06%
2019/09/02	2	48.25	0	0.00	48.35	2	1,662	0.12%
2019/08/30	0	0.00	3	49.20	47.50	-3	1,648	-0.18%
2019/08/28	1	47.30	3	47.12	47.40	-2	1,555	-0.13%
2019/08/27	6	45.65	5	46.38	46.50	1	1,528	0.07%
2019/08/23	1	44.10	0	0.00	44.15	1	1,483	0.07%
2019/08/22	1	43.70	0	0.00	43.70	1	1,482	0.07%
2019/08/15	0	0.00	3	43.35	43.30	-3	1,474	-0.20%
2019/08/14	0	0.00	5	44.40	44.20	-5	1,478	-0.34%
2019/08/12	2	44.85	0	0.00	45.25	2	1,469	0.14%
2019/08/07	1	43.30	0	0.00	43.05	1	1,459	0.07%
2019/08/06	2	43.35	0	0.00	44.85	2	1,454	0.14%
2019/08/05	1	45.40	0	0.00	45.00	1	1,455	0.07%
2019/08/02	1	47.70	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	10	49.70	49.70	-10	1,440	-0.69%
2019/07/30	0	0.00	1	50.60	50.10	-1	1,432	-0.07%
2019/07/29	2	49.63	0	0.00	49.65	2	1,422	0.14%
2019/07/26	1	50.30	1	50.20	50.00	0	1,416	0.00%
2019/07/24	0	0.00	11	50.28	50.10	-11	1,415	-0.78%
2019/07/19	2	50.10	0	0.00	50.10	2	1,440	0.14%
2019/07/15	3	50.87	0	0.00	50.80	3	1,438	0.21%
2019/07/12	0	0.00	2	51.70	51.70	-2	1,466	-0.14%
2019/07/10	1	52.30	0	0.00	52.30	1	1,523	0.07%
2019/07/09	6	52.70	6	52.30	52.20	0	1,521	0.00%
2019/07/08	0	0.00	1	54.00	53.80	-1	1,504	-0.07%
2019/07/05	2.8	60.05	1	59.90	60.30	1.8	1,450	0.12%
2019/07/04	1	59.40	3	59.57	59.60	-2	1,338	-0.15%
2019/07/03	9	58.70	0	0.00	58.70	9	1,374	0.65%
2019/07/02	1	58.60	0	0.00	58.70	1	1,382	0.07%
2019/07/01	1	58.40	0	0.00	58.40	1	1,420	0.07%
2019/06/28	2	57.60	0	0.00	57.40	2	1,415	0.14%
2019/06/26	0	0.00	10	56.90	57.00	-10	1,474	-0.68%
2019/06/25	0	0.00	1	57.90	56.80	-1	1,503	-0.07%
2019/06/24	7	57.10	8	57.58	57.60	-1	1,561	-0.06%
2019/06/21	10	57.00	1	56.90	56.70	9	1,645	0.55%
2019/06/20	5	56.06	0	0.00	55.90	5	1,630	0.31%
2019/06/17	0	0.00	2	54.75	54.80	-2	1,697	-0.12%
2019/06/13	2	53.20	0	0.00	53.20	2	1,708	0.12%
2019/06/06	0	0.00	2	52.30	52.40	-2	1,762	-0.11%
2019/05/17	1	52.10	0	0.00	52.10	1	2,214	0.05%
2019/05/15	0	0.00	5	53.60	53.60	-5	2,291	-0.22%
2019/05/13	7	52.99	1	53.30	52.80	6	2,486	0.24%
2019/05/09	1	56.60	5	55.60	55.70	-4	2,456	-0.16%
2019/05/08	4	56.80	1	56.80	56.80	3	2,434	0.12%
2019/05/07	1	57.50	0	0.00	57.40	1	2,445	0.04%
2019/05/06	0	0.00	1	57.10	57.10	-1	2,463	-0.04%
2019/05/02	2	57.85	0	0.00	58.00	2	2,449	0.08%
2019/04/30	2	57.55	12	57.65	58.10	-10	2,447	-0.41%
2019/04/29	0	0.00	2	57.80	57.60	-2	2,456	-0.08%
2019/04/25	1	58.60	0	0.00	58.60	1	2,436	0.04%
2019/04/18	2	61.10	0	0.00	59.60	2	2,500	0.08%
2019/04/17	0	0.00	1	60.20	60.60	-1	2,526	-0.04%
2019/04/16	0	0.00	16	59.50	59.70	-16	2,457	-0.65%
2019/04/12	5	58.66	5	59.00	59.00	0	2,484	0.00%
2019/04/11	1	59.20	16	58.71	58.70	-15	2,480	-0.60%
2019/04/10	4	59.40	2	59.40	59.30	2	2,428	0.08%
2019/04/09	2	60.45	11	60.45	60.60	-9	2,371	-0.38%
2019/04/08	0	0.00	1	59.30	59.10	-1	2,269	-0.04%
2019/04/03	1	59.20	4.1	58.98	59.00	-3.1	2,251	-0.14%
2019/04/02	4	58.15	5	58.32	58.40	-1	2,207	-0.05%
2019/04/01	9	58.56	3	58.33	58.10	6	2,198	0.27%
2019/03/29	3	58.67	0	0.00	58.60	3	2,161	0.14%
2019/03/28	1	58.20	1	58.40	58.30	0	2,168	0.00%
2019/03/27	6	58.82	3	58.70	58.80	3	2,160	0.14%
2019/03/26	12	57.84	6	57.93	58.30	6	2,101	0.29%
2019/03/25	0	0.00	4	55.90	55.90	-4	2,016	-0.20%
2019/03/22	3	57.27	1	57.60	56.80	2	2,021	0.10%
2019/03/21	1	56.60	3	56.97	57.10	-2	2,008	-0.10%
2019/03/20	1	56.20	2	56.10	56.30	-1	2,032	-0.05%
2019/03/19	1	55.50	0	0.00	55.40	1	2,080	0.05%
2019/03/18	1	55.90	1	55.70	55.80	0	2,107	0.00%
2019/03/15	3	55.70	2	55.85	55.50	1	2,164	0.05%
2019/03/14	1	54.80	0	0.00	55.00	1	2,192	0.05%
2019/03/13	1	55.50	0	0.00	55.40	1	2,337	0.04%
2019/03/12	1	55.20	5	55.00	55.00	-4	2,403	-0.17%
2019/03/11	2	55.00	0	0.00	55.30	2	2,562	0.08%
2019/03/07	1	55.00	3	54.97	54.80	-2	2,860	-0.07%
2019/03/06	4	55.95	0.1	55.70	55.70	3.9	2,931	0.13%
2019/03/04	1	55.70	0	0.00	55.90	1	3,084	0.03%
2019/02/27	1	54.60	0	0.00	55.10	1	3,098	0.03%
2019/02/26	0	0.00	5	57.32	56.90	-5	3,068	-0.16%
2019/02/25	2	57.80	3	57.50	57.40	-1	3,095	-0.03%
2019/02/22	5	57.50	2	58.35	57.50	3	3,106	0.10%
2019/02/21	13	56.71	2	57.55	57.80	11	3,052	0.36%
2019/02/20	1	56.40	3	56.80	56.50	-2	3,038	-0.07%
2019/02/19	1	55.90	1	56.30	56.00	0	3,141	0.00%
2019/02/18	1	56.10	2	55.70	55.60	-1	3,151	-0.03%
2019/02/15	2	54.85	2	55.40	54.80	0	3,167	0.00%
2019/02/14	3	56.03	8	56.31	55.90	-5	3,192	-0.16%
2019/02/13	19	55.87	14	56.28	56.80	5	3,200	0.16%
2019/02/12	0	0.00	2	54.60	54.60	-2	3,108	-0.06%
2019/02/11	2	53.30	0	0.00	53.40	2	3,138	0.06%
2019/01/30	1	53.00	10	53.00	52.70	-9	3,250	-0.28%
2019/01/28	1	53.70	0	0.00	52.80	1	3,383	0.03%
2019/01/25	1	53.20	0	0.00	53.00	1	3,662	0.03%
2019/01/23	0	0.00	2	52.00	52.10	-2	3,958	-0.05%
2019/01/22	3	52.50	0	0.00	52.30	3	4,033	0.07%
2019/01/21	2	53.40	1	53.20	52.70	1	4,099	0.02%
2019/01/16	0	0.00	1	52.40	52.50	-1	4,318	-0.02%
2019/01/15	1	51.70	0	0.00	52.00	1	4,364	0.02%
2019/01/11	3	52.20	0	0.00	51.80	3	4,471	0.07%
2019/01/10	0	0.00	5	52.60	52.30	-5	4,477	-0.11%
2019/01/09	2	53.40	4	53.80	53.60	-2	4,494	-0.04%
2019/01/07	2	52.50	4	52.50	52.30	-2	4,606	-0.04%
2019/01/03	5	51.52	3	52.13	51.30	2	4,826	0.04%
2018/12/28	1	53.60	0	0.00	52.90	1	5,035	0.02%
2018/12/27	1	53.70	1	53.70	53.00	0	5,177	0.00%
2018/12/26	6	54.00	3	52.97	52.70	3	5,210	0.06%
2018/12/25	2	53.15	2	53.15	53.10	0	5,230	0.00%
2018/12/24	2	53.60	1	53.80	54.40	1	5,259	0.02%
2018/12/22	2	53.50	3	53.20	53.20	-1	5,287	-0.02%
2018/12/21	2	53.10	1	53.30	53.90	1	5,372	0.02%
2018/12/20	1	53.50	3	54.47	53.40	-2	5,411	-0.04%
2018/12/17	5	55.86	3	56.07	55.40	2	5,496	0.04%
2018/12/14	3	55.07	1	55.50	55.40	2	5,569	0.04%
2018/12/13	13	56.37	10	56.12	55.90	3	5,612	0.05%
2018/12/12	3	56.40	5	56.66	56.70	-2	5,638	-0.04%
2018/12/11	4	55.65	1	55.00	55.00	3	5,616	0.05%
2018/12/10	9	55.34	4	55.00	55.60	5	5,704	0.09%
2018/12/07	1	56.50	0	0.00	57.00	1	5,715	0.02%
2018/12/06	3	57.00	2	57.95	55.90	1	5,769	0.02%
2018/12/05	3	59.13	0	0.00	59.10	3	5,686	0.05%
2018/12/04	3	60.73	2	60.55	60.10	1	5,716	0.02%
2018/12/03	22	61.32	29	61.21	61.40	-7	5,670	-0.12%
2018/11/30	1	55.80	1	55.20	55.90	0	5,484	0.00%
2018/11/29	4	55.13	5	55.42	54.10	-1	5,439	-0.02%
2018/11/28	4	54.50	7	54.47	54.60	-3	5,432	-0.06%
2018/11/27	3	53.00	0	0.00	53.30	3	5,418	0.06%
2018/11/26	0	0.00	1	52.50	52.20	-1	5,449	-0.02%
2018/11/22	7	53.01	5	54.04	52.00	2	5,623	0.04%
2018/11/21	4	53.00	1	52.30	53.00	3	5,673	0.05%
2018/11/20	1	52.60	1	53.30	52.40	0	5,798	0.00%
2018/11/19	0	0.00	5	52.96	53.10	-5	5,830	-0.09%
2018/11/16	5	52.68	2	54.25	52.30	3	5,851	0.05%
2018/11/15	2	52.05	2	51.30	52.10	0	5,729	0.00%
2018/11/14	0	0.00	1	52.00	51.50	-1	5,744	-0.02%
2018/11/13	2	51.15	3	51.07	52.00	-1	5,773	-0.02%
2018/11/12	2	51.85	3.2	51.69	51.80	-1.2	5,901	-0.02%
2018/11/09	0	0.00	1	52.10	52.50	-1	6,046	-0.02%
2018/11/08	1	51.50	0	0.00	50.50	1	6,077	0.02%
2018/11/07	2	49.43	3	51.07	51.20	-1	6,133	-0.02%
2018/11/06	5	49.99	7	49.27	48.80	-2	6,293	-0.03%
2018/11/05	7	50.43	4	51.25	50.90	3	6,329	0.05%
2018/11/02	37	52.42	11	51.58	50.70	26	6,343	0.41%
2018/11/01	12	50.54	9	51.24	50.60	3	6,151	0.05%
2018/10/31	14	47.30	22.2	48.04	47.95	-8.2	6,046	-0.14%
2018/10/30	5	46.72	8.1	45.98	45.55	-3.1	6,003	-0.05%
2018/10/29	3	47.80	0	0.00	47.70	3	6,061	0.05%
2018/10/26	1	47.45	2	46.10	46.95	-1	6,170	-0.02%
2018/10/25	33	46.34	40	46.47	46.35	-7	6,150	-0.11%
2018/10/24	12	50.93	1	51.00	50.00	11	6,195	0.18%
2018/10/23	10	52.35	17	50.89	50.60	-7	6,234	-0.11%
2018/10/22	1	51.80	1	51.40	52.90	0	6,218	0.00%
2018/10/19	7	50.31	4	50.70	51.50	3	6,228	0.05%
2018/10/18	4.7	53.51	0	0.00	53.00	4.7	6,193	0.08%
2018/10/17	2	54.25	2	53.40	53.30	0	6,244	0.00%
2018/10/16	0	0.00	2	53.10	53.50	-2	6,289	-0.03%
2018/10/15	5	53.86	1	53.00	53.10	4	6,343	0.06%
2018/10/12	1	50.60	0	0.00	53.40	1	6,315	0.02%
2018/10/11	2	50.95	4	50.90	50.40	-2	6,322	-0.03%
2018/10/09	2	55.50	5	54.94	56.00	-3	6,321	-0.05%
2018/10/08	5	53.98	9	53.43	54.60	-4	6,297	-0.06%
2018/10/05	7	56.01	13	53.91	53.40	-6	6,270	-0.10%
2018/10/04	3	59.80	2	59.55	58.40	1	6,226	0.02%
2018/10/03	4	60.33	5	60.18	59.90	-1	6,376	-0.02%
2018/10/02	1	61.20	4	61.63	61.10	-3	6,552	-0.05%
2018/10/01	4	61.00	2	61.20	61.20	2	6,768	0.03%
2018/09/28	13	60.64	4	60.45	60.50	9	7,048	0.13%
2018/09/27	3	61.73	0	0.00	60.00	3	7,545	0.04%
2018/09/26	6	63.13	0	0.00	62.10	6	7,766	0.08%
2018/09/25	4	63.58	3	64.13	63.60	1	8,248	0.01%
2018/09/21	4	63.13	6	63.72	63.80	-2	8,413	-0.02%
2018/09/20	8	62.21	6	62.48	61.90	2	8,557	0.02%
2018/09/19	4	64.03	1.1	64.98	63.10	2.9	8,571	0.03%
2018/09/18	6	65.05	1	64.60	64.60	5	8,656	0.06%
2018/09/17	2	67.05	0	0.00	67.10	2	8,659	0.02%
2018/09/14	1	66.00	4	67.48	67.30	-3	8,694	-0.03%
2018/09/13	2	66.05	0	0.00	65.00	2	8,758	0.02%
2018/09/12	3	65.53	2	66.20	66.00	1	8,844	0.01%
2018/09/10	0	0.00	2	68.70	68.10	-2	9,031	-0.02%
2018/09/07	5	70.40	6	68.35	68.00	-1	9,167	-0.01%
2018/09/06	7	71.96	4	72.15	71.70	3	9,248	0.03%
2018/09/05	5	72.44	2	72.80	71.70	3	9,268	0.03%
2018/09/04	0	0.00	1	72.70	72.50	-1	9,285	-0.01%
2018/09/03	4	71.10	3	72.73	71.20	1	9,265	0.01%
2018/08/31	0	0.00	1	75.40	75.40	-1	9,226	-0.01%
2018/08/30	4	74.23	3	74.37	74.90	1	9,226	0.01%
2018/08/29	7	73.56	4	73.05	73.30	3	9,223	0.03%
2018/08/28	3	71.63	1	72.40	72.60	2	9,173	0.02%
2018/08/27	3	70.90	1	72.90	72.30	2	9,107	0.02%
2018/08/24	0	0.00	2	68.15	67.40	-2	8,980	-0.02%
2018/08/23	1	67.60	0	0.00	67.90	1	9,020	0.01%
2018/08/21	1	71.30	0	0.00	70.60	1	9,336	0.01%
2018/08/20	0	0.00	1	70.80	71.40	-1	9,777	-0.01%
2018/08/17	2	71.60	1	72.00	69.70	1	10,266	0.01%
2018/08/16	2	71.90	2	70.75	72.60	0	10,553	0.00%
2018/08/15	1	67.80	0	0.00	69.10	1	10,890	0.01%
2018/08/13	1	66.50	0	0.00	65.00	1	11,680	0.01%
2018/08/10	7	70.43	9	70.23	69.60	-2	11,934	-0.02%
2018/08/09	2	70.45	1	69.20	70.30	1	12,220	0.01%
2018/08/08	3	70.40	3	70.60	70.50	0	12,542	0.00%
2018/08/06	13	72.25	9	72.03	70.50	4	13,853	0.03%
2018/08/03	7	71.23	8	71.44	72.50	-1	14,284	-0.01%
2018/08/02	9	71.20	8	72.79	70.50	1	14,559	0.01%
2018/08/01	9	76.59	9	76.10	75.90	0	14,978	0.00%
2018/07/31	5	75.72	5	75.38	76.30	0	15,445	0.00%
2018/07/30	2	81.75	2	82.50	82.10	0	15,655	0.00%
2018/07/27	1	88.80	0	0.00	88.90	1	15,683	0.01%
2018/07/26	1	88.50	1	88.80	87.90	0	15,758	0.00%
2018/07/25	0	0.00	1	88.30	88.50	-1	15,844	-0.01%
2018/07/24	2	85.80	0	0.00	87.00	2	15,939	0.01%
2018/07/20	12	84.98	14	84.73	82.60	-2	16,223	-0.01%
2018/07/19	4	86.85	3	87.20	87.30	1	16,316	0.01%
2018/07/18	3	86.20	3	87.13	86.20	0	16,565	0.00%
2018/07/17	2	90.25	0	0.00	88.90	2	16,767	0.01%
2018/07/13	1	94.20	1	94.80	92.20	0	17,138	0.00%
2018/07/12	1	91.80	2	92.80	93.90	-1	17,219	-0.01%
2018/07/11	5	91.90	3	92.37	91.00	2	17,423	0.01%
2018/07/10	2	95.65	2	97.40	95.80	0	17,435	0.00%
2018/07/09	12	96.72	8	96.49	95.10	4	17,331	0.02%
2018/07/06	4	95.28	7	94.59	94.80	-3	17,181	-0.02%
2018/07/05	11	97.87	4	100.93	95.20	7	17,014	0.04%
2018/07/04	2	98.40	5	97.80	98.30	-3	16,627	-0.02%
2018/07/03	10	98.17	14.1	98.18	96.40	-4.1	16,429	-0.02%
2018/07/02	1	93.40	0	0.00	93.10	1	15,966	0.01%
2018/06/29	1	92.60	3	93.43	91.80	-2	15,835	-0.01%
2018/06/28	1	89.70	0	0.00	90.10	1	15,658	0.01%
2018/06/26	7	85.80	7	84.99	89.00	0	15,575	0.00%
2018/06/25	14	86.81	15	87.93	85.60	-1	15,552	-0.01%
2018/06/22	1	90.70	1	89.00	88.10	0	15,578	0.00%
2018/06/21	2	88.65	3	88.73	89.20	-1	15,483	-0.01%
2018/06/20	2	85.10	1	84.90	85.20	1	15,489	0.01%
2018/06/19	1	89.70	2	89.50	88.10	-1	15,566	-0.01%
2018/06/15	7	88.13	2	88.70	87.80	5	15,548	0.03%
2018/06/14	3	94.93	1	96.00	91.30	2	15,445	0.01%
2018/06/13	0	0.00	1	94.50	93.90	-1	15,302	-0.01%
2018/06/12	2	95.25	4	94.60	94.10	-2	15,377	-0.01%
2018/06/11	4	95.85	3	95.60	95.90	1	15,414	0.01%
2018/06/08	4	94.05	2	94.40	93.70	2	15,643	0.01%
2018/06/07	2	98.55	0	0.00	97.70	2	15,673	0.01%
2018/06/06	2	99.25	4	98.20	98.00	-2	15,852	-0.01%
2018/06/05	4	93.60	0	0.00	94.30	4	15,948	0.03%
2018/06/01	0	0.00	1	93.10	94.50	-1	16,607	-0.01%
2018/05/31	2	94.45	3	95.70	94.00	-1	17,080	-0.01%
2018/05/30	2	99.30	13	96.99	99.70	-11	17,127	-0.06%
2018/05/29	1	101.00	0	0.00	99.60	1	16,957	0.01%
2018/05/28	8	101.24	8	101.38	102.00	0	16,643	0.00%
2018/05/25	11	96.39	10	96.91	96.50	1	16,179	0.01%
2018/05/24	12	93.04	21	93.33	93.50	-9	15,659	-0.06%
2018/05/23	18	90.57	12	91.26	91.30	6	15,428	0.04%
2018/05/22	24	96.37	22	94.95	95.90	2	14,984	0.01%
2018/05/21	3	86.93	3	86.70	89.60	0	14,423	0.00%
2018/05/18	1	82.20	5	82.00	81.70	-4	13,984	-0.03%
2018/05/17	10	79.46	10	80.85	79.10	0	13,578	0.00%
2018/05/16	6	83.77	0	0.00	85.90	6	13,246	0.05%
2018/05/15	14	85.51	8	85.19	85.10	6	12,870	0.05%
2018/05/14	24	82.63	21	82.94	81.80	3	12,017	0.02%
2018/05/11	6	79.05	11	76.80	75.80	-5	11,466	-0.04%
2018/05/10	1	79.10	11	79.32	79.10	-10	11,006	-0.09%
2018/05/09	61	79.03	48	79.09	78.50	13	10,666	0.12%
2018/05/08	1	79.00	16	78.86	77.50	-15	10,115	-0.15%
2018/05/07	42	77.08	26	76.55	77.80	16	9,597	0.17%
2018/05/04	5	71.42	1	71.80	70.80	4	9,243	0.04%
2018/05/03	2	69.20	4	69.83	69.60	-2	9,098	-0.02%
2018/05/02	3	71.73	4	72.70	71.30	-1	8,983	-0.01%
2018/04/30	3	72.17	3	72.93	71.80	0	8,844	0.00%
2018/04/27	9	73.47	9	74.11	74.00	0	8,709	0.00%
2018/04/26	5	71.36	7	69.86	68.60	-2	8,446	-0.02%
2018/04/25	9	70.81	9	71.10	70.90	0	8,256	0.00%
2018/04/24	8	73.60	14	76.19	72.50	-6	8,042	-0.07%
2018/04/23	8	79.86	17	79.82	80.00	-9	7,727	-0.12%
2018/04/20	4	76.43	3	75.37	76.50	1	7,371	0.01%
2018/04/19	5	76.92	4	76.90	75.60	1	7,196	0.01%
2018/04/18	2	73.20	5	72.54	74.90	-3	6,813	-0.04%
2018/04/17	10	70.06	42	70.70	68.10	-32	6,720	-0.48%
2018/04/16	183	68.51	135	68.46	68.70	48	6,432	0.75%	大買/大賣/
2018/04/12	5	60.90	1	60.70	60.60	4	6,187	0.06%
2018/04/11	2	59.10	2	59.65	59.00	0	6,129	0.00%
2018/04/10	1	59.60	2	58.30	58.60	-1	6,043	-0.02%
2018/04/09	0	0.00	1	55.00	55.90	-1	6,096	-0.02%
2018/04/03	1	53.00	3	53.73	53.20	-2	6,216	-0.03%
2018/04/02	3	52.83	1	52.80	53.70	2	6,184	0.03%
2018/03/31	3	51.97	2	52.20	52.40	1	6,107	0.02%
2018/03/30	0	0.00	1	53.30	51.90	-1	6,092	-0.02%
2018/03/29	1	51.00	2	51.75	52.50	-1	5,972	-0.02%
2018/03/28	2	51.10	12	52.14	51.00	-10	5,955	-0.17%
2018/03/27	2	52.90	8	52.98	52.40	-6	5,911	-0.10%
2018/03/26	1	52.20	0	0.00	52.40	1	5,826	0.02%
2018/03/23	2	51.05	5	51.94	51.80	-3	5,762	-0.05%
2018/03/22	7	52.63	3	53.57	52.90	4	5,644	0.07%
2018/03/21	3	49.40	2	49.40	50.50	1	5,387	0.02%
2018/03/20	2	50.30	2	49.63	48.70	0	5,265	0.00%
2018/03/19	2	48.35	5	48.35	48.90	-3	5,138	-0.06%
2018/03/16	2	48.80	2	49.35	48.80	0	5,075	0.00%
2018/03/15	4	47.96	16	48.05	48.45	-12	4,939	-0.24%
2018/03/14	12	48.81	5	48.63	48.60	7	4,850	0.14%
2018/03/12	25	48.61	2	48.75	47.40	23	4,467	0.51%
2018/03/09	5	46.20	1	46.85	47.85	4	4,241	0.09%
2018/03/08	3	46.68	4	46.81	45.90	-1	4,074	-0.02%
2018/03/07	16	45.66	17	45.95	45.50	-1	3,858	-0.03%
2018/03/06	163	44.59	163	44.50	43.70	0	3,374	0.00%	大買/大賣/
2018/03/05	5	40.26	3	40.27	40.75	2	2,885	0.07%
2018/03/02	4	38.88	2	38.55	39.15	2	2,780	0.07%
2018/03/01	1	38.30	6	38.33	38.45	-5	2,822	-0.18%
2018/02/27	1	38.30	0	0.00	38.10	1	2,891	0.03%
2018/02/26	0	0.00	1	38.45	38.75	-1	2,890	-0.03%
2018/02/23	3	41.62	7	41.49	39.25	-4	2,857	-0.14%
2018/02/22	9	40.12	1	38.50	40.10	8	2,660	0.30%
2018/02/08	2	39.70	1	39.70	37.70	1	2,741	0.04%
2018/02/07	1	37.95	0	0.00	37.65	1	2,672	0.04%
2018/02/05	2	37.85	1	39.10	39.05	1	2,617	0.04%
2018/02/02	4	39.00	0	0.00	39.20	4	2,606	0.15%
2018/01/31	1	37.10	1	37.40	37.90	0	2,481	0.00%
2018/01/12	0	0.00	10	37.40	37.80	-10	2,291	-0.44%
2018/01/11	1	37.40	0	0.00	37.40	1	2,274	0.04%
2018/01/08	1	38.35	0	0.00	37.50	1	2,120	0.05%
2018/01/04	0	0.00	3	39.60	39.75	-3	2,004	-0.15%
2018/01/03	0	0.00	19	39.59	39.00	-19	1,931	-0.98%
2018/01/02	120	38.97	100	39.03	39.05	20	1,675	1.19%	大買/