日電貿 (3090)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	30	66.88	46	66.48	66.70	-16	2,022	-0.79%
2024/11/21	108	66.58	85	65.87	66.40	23	1,962	1.17%	大買/
2024/11/20	172	65.53	22	64.85	65.50	150	1,867	8.03%	大買/鉅額交易
2024/11/19	7	65.94	8	66.35	65.40	-1	1,795	-0.06%
2024/11/18	34.8	69.78	44.1	69.18	65.10	-9.3	1,632	-0.57%
2024/11/15	945.3	71.37	979.5	70.57	67.30	-34.2	1,283	-2.66%	大買/大賣/
2024/11/14	18.5	67.81	15	67.05	68.70	3.5	564	0.62%
2024/11/13	56	63.22	0	0.00	62.50	56	302	18.52%
2024/09/04	0	0.00	2	60.40	60.30	-2	889	-0.22%
2024/08/12	1	62.40	0	0.00	62.50	1	1,204	0.08%
2024/08/05	0	0.00	1	59.50	59.20	-1	1,342	-0.07%
2024/08/02	2	63.60	0	0.00	63.60	2	1,345	0.15%
2024/08/01	1	64.80	1	65.70	64.60	0	1,401	0.00%
2024/07/31	69	63.70	1	64.40	64.30	68	1,485	4.58%
2024/07/29	165	62.13	0	0.00	61.40	165	1,520	10.85%	大買/鉅額交易
2024/07/26	57	61.50	0	0.00	61.80	57	1,520	3.75%
2024/07/19	5	63.36	15	63.19	63.00	-10	1,517	-0.66%
2024/07/18	1	64.10	0	0.00	64.10	1	1,513	0.07%
2024/07/17	12	66.04	0	0.00	65.40	12	1,499	0.80%
2024/07/16	0	0.00	2	66.00	66.30	-2	1,481	-0.14%
2024/07/08	2	64.60	0	0.00	63.70	2	1,429	0.14%
2024/07/05	0	0.00	1	65.30	65.10	-1	1,420	-0.07%
2024/06/28	0	0.00	440	63.36	63.50	-440	1,402	-31.36%	大賣/鉅額交易
2024/06/27	3	63.33	1	64.40	63.30	2	1,405	0.14%
2024/06/26	0	0.00	5	68.50	68.30	-5	1,314	-0.38%
2024/06/25	1	68.30	0	0.00	68.30	1	1,291	0.08%
2024/06/21	1	68.50	5	68.60	68.50	-4	1,254	-0.32%
2024/06/18	0	0.00	2	68.40	68.50	-2	1,247	-0.16%
2024/06/17	2	69.05	1	69.20	68.80	1	1,246	0.08%
2024/06/13	0	0.00	7	67.86	68.00	-7	1,231	-0.57%
2024/06/12	1	66.80	0	0.00	67.20	1	1,232	0.08%
2024/06/07	0	0.00	5.2	68.85	68.90	-5.2	1,224	-0.42%
2024/06/06	11	67.80	1	68.50	68.50	10	1,222	0.82%
2024/06/05	11	68.50	1	69.20	68.70	10	1,217	0.82%
2024/05/31	7	68.53	2	69.10	68.20	5	1,236	0.40%
2024/05/30	2	68.35	1	69.20	68.40	1	1,226	0.08%
2024/05/28	1	69.70	0	0.00	69.70	1	1,221	0.08%
2024/05/24	140	69.41	2	69.65	70.00	138	1,220	11.30%	大買/鉅額交易
2024/05/23	1	68.20	0	0.00	68.30	1	1,195	0.08%
2024/05/21	141	68.17	1	68.30	68.00	140	1,203	11.63%	大買/鉅額交易
2024/05/20	0	0.00	10	67.65	68.50	-10	1,174	-0.85%
2024/05/17	0	0.00	5	67.50	67.50	-5	1,149	-0.44%
2024/05/15	0	0.00	7	66.31	66.20	-7	1,117	-0.63%
2024/05/14	16	66.61	0	0.00	66.50	16	1,122	1.43%
2024/05/13	10	66.15	0	0.00	66.40	10	1,108	0.90%
2024/05/10	5	67.00	0	0.00	66.90	5	1,086	0.46%
2024/05/09	4	68.00	1	69.00	67.90	3	1,050	0.29%
2024/05/06	7	64.61	0.3	65.57	65.50	6.7	830	0.81%
2024/05/03	0.3	62.70	0	62.52	62.50	0.3	731	0.04%
2024/04/30	0	0.00	1	60.90	60.70	-1	671	-0.15%
2024/04/29	140	60.55	0	0.00	60.90	140	665	21.05%	大買/鉅額交易
2024/04/19	0	0.00	1	58.80	58.30	-1	644	-0.16%
2024/04/03	0	60.40	0	0.00	59.90	0	593	0.01%
2024/03/11	0	59.10	0	0.00	58.80	0	525	0.00%
2024/01/17	0	0.00	1	56.60	56.60	-1	442	-0.23%
2024/01/04	0	0.00	2	57.80	57.80	-2	485	-0.41%
2023/12/04	0	0.00	30	59.50	59.00	-30	1,018	-2.95%
2023/11/29	30	59.48	0	0.00	60.00	30	1,017	2.95%
2023/10/24	1	57.00	0	0.00	57.40	1	933	0.11%
2023/10/19	1	57.30	0	0.00	57.30	1	928	0.11%
2023/09/13	100	57.61	100	58.43	58.50	0	809	0.00%
2023/09/07	1	55.70	1	56.90	57.40	0	696	0.00%
2023/08/23	0	0.00	1	52.30	52.30	-1	594	-0.17%
2023/07/27	0	0.00	1	53.10	53.10	-1	623	-0.16%
2023/07/14	0	0.00	1	53.10	53.00	-1	640	-0.16%
2023/07/10	1	52.30	0	0.00	51.90	1	643	0.16%
2023/07/06	0	0.00	1	53.40	53.40	-1	634	-0.16%
2023/07/05	1	59.10	0	0.00	59.30	1	593	0.17%
2023/04/12	0	0.00	4	59.30	59.60	-4	611	-0.65%
2023/04/10	8	59.30	4	59.13	58.90	4	591	0.68%
2023/03/09	0	0.00	3	58.97	59.00	-3	474	-0.63%
2023/02/15	0	0.00	2	55.10	54.80	-2	419	-0.48%
2023/02/09	2	55.20	0	0.00	55.20	2	411	0.49%
2023/01/30	5	53.38	0	0.00	53.30	5	376	1.33%
2022/11/25	0	0.00	1	52.30	52.30	-1	261	-0.38%
2022/10/03	0	0.00	1.7	49.16	49.20	-1.7	244	-0.69%
2022/09/01	0	0.00	3	51.30	51.30	-3	329	-0.91%
2022/08/25	4	50.93	0	0.00	51.00	4	317	1.26%
2022/08/24	0	0.00	1	50.30	50.30	-1	317	-0.32%
2022/08/23	0	0.00	1	50.50	50.50	-1	318	-0.31%
2022/08/22	1	50.60	0	0.00	50.60	1	322	0.31%
2022/08/17	0	0.00	1	49.75	49.75	-1	324	-0.31%
2022/08/16	1	49.85	0	0.00	49.85	1	323	0.31%
2022/08/10	1	49.10	0	0.00	49.05	1	318	0.31%
2022/08/04	0	0.00	1	45.80	46.05	-1	309	-0.32%
2022/07/28	1	48.15	0	0.00	47.85	1	312	0.32%
2022/07/25	0	0.00	2	46.48	46.55	-2	300	-0.67%
2022/07/22	0	0.00	5	46.51	46.60	-5	300	-1.66%
2022/07/21	5	46.04	0	0.00	46.20	5	305	1.64%
2022/07/18	1	45.05	0	0.00	45.05	1	305	0.33%
2022/07/14	1	43.85	0	0.00	43.85	1	302	0.33%
2022/07/12	0	0.00	1	42.25	42.25	-1	304	-0.33%
2022/07/07	1	43.05	0	0.00	43.05	1	302	0.33%
2022/07/06	0	0.00	2	42.53	42.35	-2	301	-0.66%
2022/07/05	0	0.00	1	43.60	44.10	-1	296	-0.34%
2022/07/01	0	0.00	1	49.00	48.60	-1	282	-0.35%
2022/06/30	0	0.00	2	50.35	50.50	-2	262	-0.76%
2022/06/29	0	0.00	2	51.90	51.90	-2	250	-0.80%
2022/06/27	0	0.00	3	52.87	52.90	-3	248	-1.21%
2022/06/24	4	53.10	0	0.00	52.80	4	251	1.59%
2022/06/22	1	52.30	1	52.30	52.30	0	274	0.00%
2022/06/21	1	52.90	0	0.00	52.90	1	294	0.34%
2022/06/20	0	0.00	1	52.20	52.20	-1	294	-0.34%
2022/06/16	0	0.00	17.3	53.69	53.30	-17.3	284	-6.08%
2022/06/15	0	0.00	2	54.00	54.10	-2	281	-0.71%
2022/06/14	12	54.11	1	54.30	54.30	11	282	3.90%
2022/06/13	0	0.00	12	53.79	53.70	-12	282	-4.25%
2022/06/10	1	54.50	0	0.00	54.50	1	280	0.36%
2022/06/09	0	0.00	1	54.80	54.80	-1	280	-0.36%
2022/06/08	1	54.70	0	0.00	54.70	1	280	0.36%
2022/06/07	0	0.00	4	54.60	54.70	-4	281	-1.42%
2022/06/06	4	54.90	2	54.70	54.90	2	282	0.71%
2022/06/02	2	54.80	0	0.00	54.60	2	283	0.71%
2022/06/01	0	0.00	37	54.76	54.80	-37	287	-12.87%
2022/05/31	0	0.00	1	54.60	54.50	-1	284	-0.35%
2022/05/30	3	54.73	0	0.00	54.70	3	284	1.06%
2022/05/27	26	54.33	0	0.00	54.30	26	281	9.23%
2022/05/26	12	54.50	0	0.00	53.90	12	282	4.25%
2022/05/25	15	53.82	0	0.00	53.90	15	280	5.35%
2022/05/24	0	0.00	19	53.51	53.30	-19	288	-6.58%
2022/05/23	15	53.80	0	0.00	53.80	15	290	5.16%
2022/05/19	4	53.40	0	0.00	53.30	4	301	1.33%
2022/05/13	1	53.00	0	0.00	53.00	1	312	0.32%
2022/05/12	0	0.00	1	52.60	52.60	-1	317	-0.32%
2022/05/04	1	52.90	0	0.00	52.90	1	332	0.30%
2022/05/03	0	0.00	3	52.30	52.50	-3	337	-0.89%
2022/04/29	2	53.00	0	0.00	52.60	2	341	0.59%
2022/04/28	1	52.30	0	0.00	52.30	1	344	0.29%
2022/04/27	0	0.00	1	52.10	52.10	-1	347	-0.29%
2022/04/25	0	0.00	18	52.90	52.90	-18	348	-5.17%
2022/04/19	0	0.00	1	53.80	53.80	-1	361	-0.28%
2022/04/18	0	0.00	1	53.10	53.10	-1	363	-0.28%
2022/04/15	0	0.00	3	53.60	53.60	-3	363	-0.82%
2022/04/14	4	54.15	0	0.00	54.20	4	367	1.09%
2022/04/13	1	53.80	0	0.00	53.80	1	367	0.27%
2022/04/11	0	0.00	3	53.17	53.10	-3	377	-0.80%
2022/04/08	4	53.68	1	53.50	53.50	3	377	0.79%
2022/04/07	17	53.41	2	53.25	53.00	15	379	3.95%
2022/03/30	0	54.50	0	0.00	54.60	0	378	0.00%
2022/03/28	1	54.70	0	0.00	54.70	1	378	0.26%
2022/03/25	0	0.00	3	54.87	54.60	-3	361	-0.83%
2022/03/24	4	54.85	1	54.80	54.90	3	353	0.85%
2022/03/23	0	0.00	9	54.20	54.40	-9	338	-2.66%
2022/03/22	5	54.22	0	0.00	54.30	5	338	1.48%
2022/03/21	5	53.82	0	0.00	54.00	5	337	1.48%
2022/03/08	0	0.00	1	52.20	52.00	-1	539	-0.19%
2022/03/07	6	52.90	1	52.80	52.80	5	636	0.79%
2022/03/04	3	54.03	1	53.70	53.70	2	651	0.31%
2022/03/02	1	53.70	0	0.00	53.90	1	664	0.15%
2022/02/25	0	0.00	1	52.50	52.70	-1	665	-0.15%
2022/02/24	4	53.50	0	0.00	52.80	4	663	0.60%
2022/02/23	2	54.20	2	54.10	54.10	0	657	0.00%
2022/02/22	1	54.20	1	53.70	53.90	0	659	0.00%
2022/02/21	1	54.70	0	0.00	54.70	1	658	0.15%
2022/02/18	1	54.50	0	0.00	54.50	1	661	0.15%
2022/02/17	1	54.90	4	54.50	54.50	-3	661	-0.45%
2022/02/09	2	53.70	0	0.00	53.70	2	651	0.31%
2022/01/25	0	0.00	2	51.80	51.50	-2	661	-0.30%
2022/01/24	2	52.25	0	0.00	52.10	2	661	0.30%
2022/01/14	1	53.20	1	53.20	52.80	0	652	0.00%
2022/01/12	0	0.00	5	52.10	52.50	-5	647	-0.77%
2022/01/11	5	53.10	0	0.00	52.60	5	647	0.77%
2021/12/27	0	0.00	5	53.30	53.60	-5	639	-0.78%
2021/12/24	0	0.00	4	53.45	53.20	-4	645	-0.62%
2021/12/22	7	53.19	0	0.00	53.30	7	644	1.09%
2021/12/08	0	0.00	1	54.90	54.90	-1	635	-0.16%
2021/12/07	1	54.60	1	54.60	54.60	0	630	0.00%
2021/12/06	1	56.10	0	0.00	56.70	1	597	0.17%
2021/12/01	2	55.30	0	0.00	55.30	2	470	0.43%
2021/11/22	0	0.00	1	51.80	52.20	-1	355	-0.28%
2021/09/02	1	51.30	0	0.00	51.00	1	1,616	0.06%
2021/06/30	0	0.00	1	56.50	60.50	-1	2,486	-0.04%
2021/06/18	1	56.00	0	0.00	55.60	1	2,331	0.04%
2021/05/19	0	0.00	1	51.50	51.10	-1	2,908	-0.03%
2021/05/18	4	50.30	1	50.60	51.30	3	2,904	0.10%
2021/05/17	2	50.00	0	0.00	47.80	2	2,908	0.07%
2021/05/13	2	50.95	1	51.70	51.00	1	2,841	0.04%
2021/05/12	1	54.00	4	53.50	52.30	-3	2,799	-0.11%
2021/05/10	0	0.00	0.4	60.00	59.70	-0.4	2,672	-0.01%
2021/05/07	0.4	59.00	0	0.00	59.80	0.4	2,622	0.02%
2021/05/06	0	0.00	1	55.10	55.40	-1	2,556	-0.04%
2021/05/05	5	56.00	0	0.00	55.50	5	2,536	0.20%
2021/05/04	5	56.52	3	56.03	56.50	2	2,515	0.08%
2021/04/29	1	62.30	0	0.00	61.20	1	2,412	0.04%
2021/04/26	1	60.50	0	0.00	61.50	1	2,250	0.04%
2021/04/23	0	0.00	0.2	57.50	60.10	-0.2	2,127	-0.01%
2021/04/22	0.2	59.40	0	0.00	56.50	0.2	2,006	0.01%
2021/04/21	0	0.00	1	57.70	58.20	-1	1,903	-0.05%
2021/04/20	1	57.30	12	56.22	57.80	-11	1,833	-0.60%
2021/04/19	0	0.00	1	55.30	55.40	-1	1,743	-0.06%
2021/04/16	1	54.30	0	0.00	54.10	1	1,720	0.06%
2021/04/15	4	53.28	1	53.20	53.20	3	1,761	0.17%
2021/04/14	2	52.90	1	53.80	53.20	1	1,812	0.06%
2021/04/13	5	54.76	1	54.60	53.80	4	1,883	0.21%
2021/04/06	1	53.60	0	0.00	53.70	1	1,967	0.05%
2021/03/30	1	53.20	0	0.00	53.20	1	2,058	0.05%
2021/03/24	3	53.10	0	0.00	53.10	3	2,077	0.14%
2021/03/23	0	0.00	1	54.00	53.50	-1	2,073	-0.05%
2021/03/19	0	0.00	2	54.30	54.20	-2	2,071	-0.10%
2021/03/18	0	0.00	1	55.20	55.30	-1	2,078	-0.05%
2021/03/15	0	0.00	3	54.07	55.00	-3	2,204	-0.14%
2021/03/11	3	54.07	0	0.00	53.70	3	2,151	0.14%
2021/03/05	0	0.00	3	53.50	53.70	-3	2,071	-0.14%
2021/03/04	4	53.58	2	53.45	53.50	2	2,057	0.10%
2021/03/03	3	53.33	0	0.00	53.40	3	2,025	0.15%
2021/02/26	0	0.00	1	52.50	52.90	-1	1,999	-0.05%
2021/02/24	0	0.00	1	52.60	52.60	-1	2,060	-0.05%
2021/02/19	1	51.00	0	0.00	51.50	1	1,965	0.05%
2021/02/05	2	48.90	1	48.90	49.05	1	1,895	0.05%
2021/02/02	2	47.70	1	47.60	47.70	1	1,909	0.05%
2021/02/01	9	47.02	1	46.95	47.05	8	1,912	0.42%
2021/01/29	0	0.00	1	47.45	47.45	-1	1,902	-0.05%
2021/01/28	0	0.00	1	48.10	48.10	-1	1,892	-0.05%
2021/01/26	0	0.00	1	49.10	48.65	-1	1,926	-0.05%
2021/01/20	1	49.60	0	0.00	48.95	1	1,904	0.05%
2021/01/15	5	50.60	0	0.00	50.80	5	1,878	0.27%
2021/01/14	1	51.80	0	0.00	51.90	1	1,876	0.05%
2021/01/13	5	51.20	0	0.00	51.10	5	1,860	0.27%
2021/01/08	2	52.05	0	0.00	51.80	2	1,795	0.11%
2021/01/07	5	52.40	0	0.00	52.30	5	1,734	0.29%
2021/01/05	6	51.75	10	51.75	52.50	-4	1,615	-0.25%
2021/01/04	5	50.70	0	0.00	50.60	5	1,440	0.35%
2020/12/25	1	50.00	0	0.00	50.20	1	1,359	0.07%
2020/12/23	0	0.00	5	49.71	49.55	-5	1,247	-0.40%
2020/12/22	0	0.00	1	48.90	47.85	-1	1,210	-0.08%
2020/12/21	0	0.00	1	48.05	48.50	-1	1,209	-0.08%
2020/12/18	0	0.00	1	49.00	48.65	-1	1,204	-0.08%
2020/12/16	3	50.02	2	49.80	49.80	1	1,191	0.08%
2020/12/15	2	49.60	3	49.62	49.40	-1	1,183	-0.08%
2020/12/14	2	50.48	0	0.00	50.60	2	1,166	0.17%
2020/12/11	1	49.80	0	0.00	49.80	1	1,138	0.09%
2020/12/10	1	50.70	2	50.35	50.20	-1	1,103	-0.09%
2020/12/09	7	49.47	4	49.75	51.60	3	1,035	0.29%
2020/12/08	0	0.00	1	48.05	48.20	-1	869	-0.11%
2020/12/07	0	0.00	2	48.10	47.95	-2	865	-0.23%
2020/12/02	0	0.00	1	48.15	48.10	-1	834	-0.12%
2020/12/01	0	0.00	1	47.95	47.90	-1	826	-0.12%
2020/11/26	4	47.60	0	0.00	47.80	4	807	0.50%
2020/11/25	2	48.80	1	47.85	47.90	1	800	0.13%
2020/11/24	2	49.40	0	0.00	48.35	2	780	0.26%
2020/11/23	2	48.80	0	0.00	48.40	2	734	0.27%
2020/11/20	2	48.28	0	0.00	48.55	2	684	0.29%
2020/11/18	5	46.25	1	46.10	46.05	4	577	0.69%
2020/11/17	1	46.20	0	0.00	46.30	1	579	0.17%
2020/11/13	1	46.10	0	0.00	46.10	1	610	0.16%
2020/11/12	0	0.00	1	47.00	46.50	-1	609	-0.16%
2020/11/11	1	47.05	0	0.00	47.05	1	604	0.17%
2020/11/09	3	46.23	0	0.00	46.25	3	585	0.51%
2020/11/05	0	0.00	7	45.70	45.90	-7	583	-1.20%
2020/10/30	0	0.00	8	45.14	44.90	-8	568	-1.41%
2020/10/28	5	45.55	0	0.00	45.20	5	566	0.88%
2020/10/27	0	0.00	1	45.70	46.00	-1	567	-0.18%
2020/10/22	4	44.55	0	0.00	44.65	4	572	0.70%
2020/10/21	0	0.00	19	44.94	45.00	-19	565	-3.36%
2020/10/20	0	0.00	1	45.10	45.10	-1	577	-0.17%
2020/10/19	4	45.50	0	0.00	45.35	4	579	0.69%
2020/10/15	0	0.00	1	44.90	44.85	-1	579	-0.17%
2020/10/13	0	0.00	2	43.95	44.30	-2	555	-0.36%
2020/10/06	18	44.37	0	0.00	44.10	18	616	2.92%
2020/10/05	12	43.90	0	0.00	43.95	12	693	1.73%
2020/09/22	0	0.00	3	44.95	44.90	-3	925	-0.32%
2020/09/21	0	0.00	1	45.55	45.70	-1	949	-0.11%
2020/09/17	0	0.00	8	45.12	45.10	-8	977	-0.82%
2020/09/16	0	0.00	2	44.95	44.85	-2	1,003	-0.20%
2020/09/14	1	44.90	0	0.00	45.40	1	1,038	0.10%
2020/09/10	0	0.00	1	44.90	44.80	-1	1,054	-0.09%
2020/09/09	0	0.00	1	44.95	45.05	-1	1,060	-0.09%
2020/09/02	0	0.00	1	45.25	45.10	-1	1,131	-0.09%
2020/08/27	0	0.00	5	45.90	45.80	-5	1,275	-0.39%
2020/08/24	1	45.50	2	45.55	45.40	-1	1,368	-0.07%
2020/08/21	1	45.00	0	0.00	45.15	1	1,381	0.07%
2020/08/20	0	0.00	6	44.37	44.05	-6	1,397	-0.43%
2020/08/19	8	46.62	0	0.00	46.30	8	1,384	0.58%
2020/08/18	1	47.40	0	0.00	47.15	1	1,391	0.07%
2020/08/17	2	47.40	0	0.00	47.45	2	1,414	0.14%
2020/08/14	1	46.95	0	0.00	46.95	1	1,427	0.07%
2020/08/13	2	47.25	0	0.00	47.10	2	1,440	0.14%
2020/08/12	0	0.00	1	47.20	47.20	-1	1,455	-0.07%
2020/08/11	1	48.00	2	47.75	47.50	-1	1,483	-0.07%
2020/08/10	2	47.98	0	0.00	47.65	2	1,529	0.13%
2020/08/07	0	0.00	1	48.20	48.05	-1	1,568	-0.06%
2020/08/06	13	48.15	46	47.92	47.80	-33	1,603	-2.06%
2020/08/05	32	48.33	3	48.07	48.40	29	1,669	1.74%
2020/08/04	8	47.59	18	47.66	47.50	-10	1,702	-0.59%
2020/08/03	22	47.87	0	0.00	47.55	22	1,781	1.23%
2020/07/31	1	46.75	3	47.32	47.40	-2	1,791	-0.11%
2020/07/30	1	46.75	1	46.70	46.75	0	1,802	0.00%
2020/07/29	0	0.00	8	45.96	46.05	-8	1,844	-0.43%
2020/07/28	7	46.84	6	46.28	46.20	1	1,852	0.05%
2020/07/27	4	46.58	1	46.35	46.25	3	1,880	0.16%
2020/07/24	0	0.00	1	47.40	46.75	-1	1,880	-0.05%
2020/07/23	0	0.00	1	47.80	47.75	-1	1,892	-0.05%
2020/07/21	1	47.80	4	47.85	47.60	-3	1,919	-0.16%
2020/07/20	5	47.05	3	47.00	47.10	2	1,925	0.10%
2020/07/16	0	0.00	7	47.73	47.75	-7	1,954	-0.36%
2020/07/15	3	47.68	0	0.00	47.60	3	1,964	0.15%
2020/07/14	0	0.00	1	48.10	48.10	-1	1,980	-0.05%
2020/07/13	1	48.95	0	0.00	48.95	1	1,988	0.05%
2020/07/09	0	0.00	7	54.40	54.00	-7	1,988	-0.35%
2020/07/07	8	55.01	5	55.00	54.50	3	1,916	0.16%
2020/07/06	6	54.63	0	0.00	54.70	6	1,927	0.31%
2020/07/03	2	54.00	2	54.20	54.00	0	2,001	0.00%
2020/07/02	1	54.20	9.3	54.09	54.10	-8.3	2,061	-0.40%
2020/07/01	3	54.00	1	53.90	53.80	2	2,075	0.10%
2020/06/30	4	53.53	0	0.00	53.70	4	2,074	0.19%
2020/06/29	0	0.00	5	53.14	53.30	-5	2,085	-0.24%
2020/06/24	4	54.00	3	53.50	53.70	1	2,136	0.05%
2020/06/23	5	53.52	5	53.80	53.30	0	2,148	0.00%
2020/06/22	4	53.18	3	53.10	53.20	1	2,147	0.05%
2020/06/19	3	52.60	21	52.30	53.10	-18	2,159	-0.83%
2020/06/18	20	52.30	0	0.00	52.30	20	2,163	0.92%
2020/06/16	2	51.60	0	0.00	51.40	2	2,195	0.09%
2020/06/15	0	0.00	1	51.10	50.80	-1	2,252	-0.04%
2020/06/12	3	49.87	0	0.00	51.00	3	2,275	0.13%
2020/06/11	2	52.05	7	52.09	51.40	-5	2,297	-0.22%
2020/06/10	3	52.73	3	53.07	52.70	0	2,313	0.00%
2020/06/09	7	52.97	0	0.00	52.70	7	2,371	0.30%
2020/06/08	4	53.58	23	53.05	53.10	-19	2,403	-0.79%
2020/06/05	6	54.70	37	54.44	54.10	-31	2,400	-1.29%
2020/06/04	31	54.35	0	0.00	54.20	31	2,401	1.29%
2020/06/03	6	54.07	25	54.02	53.90	-19	2,412	-0.79%
2020/06/02	48	53.69	12	53.41	54.30	36	2,394	1.50%
2020/06/01	17	53.45	1	53.30	53.20	16	2,360	0.68%
2020/05/29	0	0.00	4	52.48	52.40	-4	2,346	-0.17%
2020/05/28	0	0.00	19	52.47	52.20	-19	2,368	-0.80%
2020/05/27	24	52.93	0	0.00	52.70	24	2,383	1.01%
2020/05/26	0	0.00	11	52.82	52.50	-11	2,411	-0.46%
2020/05/25	11	51.86	0	0.00	52.60	11	2,453	0.45%
2020/05/22	0	0.00	8	52.54	52.00	-8	2,533	-0.32%
2020/05/21	6	52.90	6	52.60	52.70	0	2,567	0.00%
2020/05/20	16	52.58	0	0.00	52.30	16	2,608	0.61%
2020/05/19	4	52.80	0	0.00	52.30	4	2,652	0.15%
2020/05/18	3	53.17	17	52.65	52.20	-14	2,692	-0.52%
2020/05/15	27	52.70	10	52.51	52.90	17	2,771	0.61%
2020/05/14	5	53.20	41	52.66	51.90	-36	2,779	-1.30%
2020/05/13	0	0.00	29	53.27	53.50	-29	2,866	-1.01%
2020/05/12	34	52.83	0	0.00	53.20	34	2,868	1.19%
2020/05/11	1	51.90	23	52.26	52.00	-22	2,880	-0.76%
2020/05/08	24	51.72	20	50.77	52.10	4	2,933	0.14%
2020/05/07	25	50.10	13	49.72	50.00	12	2,865	0.42%
2020/05/06	14	50.15	4	49.43	49.70	10	2,868	0.35%
2020/05/05	4	50.20	0	0.00	49.60	4	2,905	0.14%
2020/05/04	15	48.32	25	48.81	48.85	-10	2,881	-0.35%
2020/04/30	26	49.66	2	49.20	49.10	24	2,895	0.83%
2020/04/28	0	0.00	22	48.70	48.40	-22	2,893	-0.76%
2020/04/27	36	48.36	5	48.03	48.40	31	2,907	1.07%
2020/04/24	4	47.65	2	47.58	47.55	2	2,887	0.07%
2020/04/23	2	47.85	19	47.57	47.60	-17	2,884	-0.59%
2020/04/22	16	47.48	2	47.03	47.60	14	2,886	0.49%
2020/04/21	4	48.30	12	47.47	47.10	-8	2,872	-0.28%
2020/04/20	0	0.00	1.5	48.23	48.30	-1.5	2,871	-0.05%
2020/04/17	1	47.90	16	48.60	47.90	-15	2,870	-0.52%
2020/04/16	17	48.02	13	47.75	48.10	4	2,852	0.14%
2020/04/15	15	48.87	30	48.49	48.00	-15	2,850	-0.53%
2020/04/14	30	46.52	0	0.00	46.50	30	2,815	1.07%
2020/04/13	0	0.00	15	45.75	45.65	-15	2,849	-0.53%
2020/04/10	10	45.99	1	46.15	45.90	9	2,883	0.31%
2020/04/09	7	46.05	51	46.97	45.50	-44	3,030	-1.45%
2020/04/08	45	46.31	31	46.24	46.40	14	2,999	0.47%
2020/04/07	6	44.50	0	0.00	44.90	6	2,930	0.20%
2020/04/06	1	42.65	0	0.00	42.90	1	2,996	0.03%
2020/03/31	6	41.72	9	41.99	41.80	-3	3,007	-0.10%
2020/03/30	0	0.00	8	41.19	41.80	-8	3,026	-0.26%
2020/03/26	0	0.00	1	37.80	37.70	-1	3,000	-0.03%
2020/03/23	11	33.57	0	0.00	34.00	11	3,069	0.36%
2020/03/20	0	0.00	1	34.00	35.60	-1	3,066	-0.03%
2020/03/18	0	0.00	3	37.48	36.50	-3	2,986	-0.10%
2020/03/17	5	38.78	1	37.55	37.30	4	2,963	0.13%
2020/03/16	4	41.48	2	41.15	39.50	2	2,938	0.07%
2020/03/13	2	41.18	12	40.89	41.80	-10	2,913	-0.34%
2020/03/12	1	47.10	4	45.31	44.95	-3	2,938	-0.10%
2020/03/11	7	49.14	13	48.93	47.60	-6	2,914	-0.21%
2020/03/10	37	48.86	3	48.65	49.00	34	2,892	1.18%
2020/03/09	7	50.61	5	49.90	49.30	2	2,871	0.07%
2020/03/06	0	0.00	6	51.93	51.90	-6	2,881	-0.21%
2020/03/05	2	52.80	0	0.00	53.00	2	2,868	0.07%
2020/03/04	1	52.70	0	0.00	52.60	1	2,924	0.03%
2020/03/03	2	54.05	3	53.60	53.10	-1	2,928	-0.03%
2020/03/02	4	53.08	1	53.40	53.20	3	2,975	0.10%
2020/02/27	1	52.20	25.1	52.84	52.40	-24.1	2,950	-0.82%
2020/02/26	10	54.56	37	53.69	53.70	-27	2,904	-0.93%
2020/02/25	9	55.84	6	55.17	54.50	3	2,847	0.11%
2020/02/24	4.1	55.50	4	54.85	55.50	0.1	2,752	0.00%
2020/02/21	10	54.90	5	55.00	54.70	5	2,694	0.19%
2020/02/20	4	54.95	16.2	55.03	54.60	-12.2	2,637	-0.46%
2020/02/19	17.2	54.53	12	54.13	54.50	5.2	2,578	0.20%
2020/02/18	14	55.44	6	54.82	53.70	8	2,525	0.32%
2020/02/17	0	0.00	47	53.68	54.20	-47	2,425	-1.94%
2020/02/14	59	53.95	0	0.00	54.30	59	2,397	2.46%
2020/02/13	0	0.00	2	52.60	52.60	-2	2,278	-0.09%
2020/02/12	2	52.95	26	52.75	53.00	-24	2,250	-1.07%
2020/02/11	29	51.30	5	51.40	52.20	24	2,212	1.08%
2020/02/10	6	49.15	3	49.00	49.10	3	2,121	0.14%
2020/02/07	2	50.20	29	49.74	49.50	-27	2,116	-1.28%
2020/02/06	31	50.21	5	50.42	50.00	26	2,101	1.24%
2020/02/05	0	0.00	15	48.75	47.90	-15	2,054	-0.73%
2020/02/04	18	48.76	5	48.25	48.75	13	2,041	0.64%
2020/02/03	9	46.12	8	45.31	47.70	1	2,032	0.05%
2020/01/31	5	47.35	9	47.35	47.70	-4	2,004	-0.20%
2020/01/30	11	46.87	20	47.02	46.75	-9	2,010	-0.45%
2020/01/20	3	51.20	1	51.10	51.10	2	1,977	0.10%
2020/01/17	0	0.00	13	51.61	51.40	-13	1,978	-0.66%
2020/01/16	13	51.85	3	51.53	51.50	10	2,000	0.50%
2020/01/15	5	51.10	16	51.29	51.10	-11	1,989	-0.55%
2020/01/14	9	51.71	15	51.30	51.60	-6	1,992	-0.30%
2020/01/13	3	50.53	0	0.00	50.40	3	2,001	0.15%
2020/01/10	4	50.38	4	50.53	50.40	0	2,040	0.00%
2020/01/09	10	50.59	49	50.94	50.40	-39	2,038	-1.91%
2020/01/08	50	50.68	7	50.47	50.50	43	2,026	2.12%
2020/01/07	3	51.87	11	51.71	51.30	-8	2,021	-0.40%
2020/01/06	10	52.99	86	52.75	52.50	-76	1,979	-3.84%
2020/01/03	86	54.50	31	53.52	53.40	55	1,944	2.83%
2020/01/02	0	0.00	21	53.08	52.70	-21	1,786	-1.18%
2019/12/31	23	53.67	55	53.36	53.10	-32	1,778	-1.80%
2019/12/30	72	53.69	77	53.24	53.90	-5	1,770	-0.28%
2019/12/27	19	52.48	4	52.15	52.60	15	1,636	0.92%
2019/12/26	20	52.78	100	52.72	51.80	-80	1,631	-4.90%
2019/12/25	104	52.62	15	52.61	52.70	89	1,671	5.32%	大買/
2019/12/24	14	52.53	8	52.46	52.10	6	1,639	0.37%
2019/12/23	4	52.38	18	51.58	52.30	-14	1,631	-0.86%
2019/12/20	33	52.25	22	51.93	51.70	11	1,617	0.68%
2019/12/19	30	51.27	0	0.00	51.20	30	1,545	1.94%
2019/12/18	2	50.20	2	50.00	50.00	0	1,509	0.00%
2019/12/16	2	50.55	0	0.00	50.40	2	1,552	0.13%
2019/12/13	8	50.48	9	50.18	50.00	-1	1,559	-0.06%
2019/12/12	7	51.03	2	50.70	50.70	5	1,570	0.32%
2019/12/11	0	0.00	4	51.10	51.00	-4	1,574	-0.25%
2019/12/10	1	51.10	28	51.45	51.40	-27	1,594	-1.69%
2019/12/09	35	53.02	10	52.47	52.00	25	1,610	1.55%
2019/12/06	4	51.63	1	51.40	51.90	3	1,520	0.20%
2019/12/05	51	51.31	1	51.10	51.10	50	1,506	3.32%
2019/12/04	1	51.30	6	51.50	51.20	-5	1,506	-0.33%
2019/12/03	10	52.05	3	51.47	51.40	7	1,499	0.47%
2019/12/02	0	0.00	44.1	51.08	50.70	-44.1	1,449	-3.04%
2019/11/29	52.1	52.03	38	52.45	51.60	14.1	1,442	0.98%
2019/11/28	28	51.14	44	51.00	51.40	-16	1,381	-1.16%
2019/11/27	48	51.02	5	50.06	51.40	43	1,439	2.99%
2019/11/26	4	49.64	0	0.00	49.60	4	1,378	0.29%
2019/11/25	1	49.20	0	0.00	48.80	1	1,399	0.07%
2019/11/22	0	0.00	1	48.90	48.80	-1	1,427	-0.07%
2019/11/21	1	48.70	0	0.00	48.75	1	1,450	0.07%
2019/11/20	0	0.00	5	49.49	49.10	-5	1,455	-0.34%
2019/11/19	6	49.47	1	49.50	49.40	5	1,460	0.34%
2019/11/15	1	49.65	1	49.50	49.45	0	1,462	0.00%
2019/11/14	0	0.00	11	49.87	49.40	-11	1,461	-0.75%
2019/11/13	16	50.41	8	50.90	49.95	8	1,460	0.55%
2019/11/12	11	49.71	0	0.00	49.95	11	1,435	0.77%
2019/11/11	2	49.08	27	49.24	49.20	-25	1,435	-1.74%
2019/11/08	26	49.44	0	0.00	50.20	26	1,422	1.83%
2019/11/07	1	47.75	11	48.08	47.75	-10	1,392	-0.72%
2019/11/06	11	48.94	2	49.30	48.70	9	1,393	0.65%
2019/11/05	1	48.40	2	48.43	48.50	-1	1,413	-0.07%
2019/11/04	2	48.45	0	0.00	48.40	2	1,433	0.14%
2019/11/01	1	47.90	3	48.22	48.45	-2	1,460	-0.14%
2019/10/30	0	0.00	6	49.68	49.60	-6	1,482	-0.40%
2019/10/29	1	49.65	1	49.95	49.55	0	1,489	0.00%
2019/10/28	6	50.75	0	0.00	50.70	6	1,496	0.40%
2019/10/25	0	0.00	34	51.59	51.30	-34	1,498	-2.27%
2019/10/24	36	52.17	13	52.24	51.70	23	1,497	1.54%
2019/10/23	1	50.70	0	0.00	50.80	1	1,473	0.07%
2019/10/22	0	0.00	20	51.15	50.90	-20	1,476	-1.35%
2019/10/21	17	52.11	1	51.30	51.30	16	1,479	1.08%
2019/10/18	13	51.11	2	51.00	51.00	11	1,467	0.75%
2019/10/17	3	50.73	7	50.06	51.00	-4	1,421	-0.28%
2019/10/16	3	50.90	15	50.85	50.10	-12	1,436	-0.84%
2019/10/15	18	51.52	4	51.50	50.90	14	1,432	0.98%
2019/10/14	9	50.61	2	50.70	50.70	7	1,407	0.50%
2019/10/09	6	49.98	0	0.00	50.00	6	1,417	0.42%
2019/10/08	2	50.35	4	51.00	49.85	-2	1,415	-0.14%
2019/10/07	4	51.20	0	0.00	50.80	4	1,431	0.28%
2019/10/04	1	50.40	0	0.00	51.00	1	1,431	0.07%
2019/10/03	0	0.00	20	50.20	50.20	-20	1,446	-1.38%
2019/10/01	2	50.55	22	50.36	50.40	-20	1,711	-1.17%
2019/09/27	1	49.90	24	49.41	49.10	-23	1,723	-1.33%
2019/09/26	0	0.00	44	49.21	49.45	-44	1,733	-2.54%
2019/09/20	87	49.35	0	0.00	49.35	87	1,735	5.01%
2019/09/12	0	0.00	1	49.85	49.95	-1	1,737	-0.06%
2019/09/09	0	0.00	1	48.60	48.55	-1	1,691	-0.06%
2019/08/27	6	45.78	0	0.00	46.50	6	1,528	0.39%
2019/08/16	0	0.00	1	43.55	43.80	-1	1,479	-0.07%
2019/08/15	0	0.00	2	43.55	43.30	-2	1,474	-0.14%
2019/08/12	1	43.10	0	0.00	45.25	1	1,469	0.07%
2019/08/07	0	0.00	1	45.00	43.05	-1	1,459	-0.07%
2019/08/06	2	44.30	0	0.00	44.85	2	1,454	0.14%
2019/07/11	1	51.50	0	0.00	51.60	1	1,529	0.07%
2019/07/08	0	0.00	9	54.09	53.80	-9	1,504	-0.60%
2019/07/05	6	59.75	0	0.00	60.30	6	1,450	0.41%
2019/07/04	3	59.50	0	0.00	59.60	3	1,338	0.22%
2019/07/01	1	58.00	0	0.00	58.40	1	1,420	0.07%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/26	0	0.00	0.3	57.30	57.00	-0.3	1,474	-0.02%
2019/06/25	0	0.00	2	57.20	56.80	-2	1,503	-0.13%
2019/06/20	10	55.94	0	0.00	55.90	10	1,630	0.61%
2019/06/19	6	54.97	0	0.00	55.10	6	1,651	0.36%
2019/06/18	1	54.60	0	0.00	54.40	1	1,679	0.06%
2019/06/17	0	0.00	1	54.30	54.80	-1	1,697	-0.06%
2019/06/12	1	53.40	0	0.00	53.30	1	1,731	0.06%
2019/06/06	0	0.00	6	52.38	52.40	-6	1,762	-0.34%
2019/06/04	0	0.00	2	53.30	53.10	-2	1,779	-0.11%
2019/05/31	1	53.50	2	53.35	53.50	-1	1,812	-0.06%
2019/05/21	5	52.00	0	0.00	52.40	5	2,164	0.23%
2019/05/20	3	52.00	0	0.00	52.00	3	2,184	0.14%
2019/05/17	0	0.00	1	52.50	52.10	-1	2,214	-0.05%
2019/05/16	0	0.00	2	53.60	52.90	-2	2,240	-0.09%
2019/05/14	12	50.83	25	51.70	52.50	-13	2,452	-0.53%
2019/05/13	2	53.35	0	0.00	52.80	2	2,486	0.08%
2019/05/10	1	55.00	0	0.00	55.00	1	2,471	0.04%
2019/05/06	0	0.00	1	57.40	57.10	-1	2,463	-0.04%
2019/04/30	0	0.00	1	57.50	58.10	-1	2,447	-0.04%
2019/04/18	0	0.00	2	61.30	59.60	-2	2,500	-0.08%
2019/04/17	3	60.93	0	0.00	60.60	3	2,526	0.12%
2019/04/16	0	0.00	18	59.31	59.70	-18	2,457	-0.73%
2019/04/15	18	59.30	3	59.20	59.20	15	2,462	0.61%
2019/04/12	1	58.80	1	58.50	59.00	0	2,484	0.00%
2019/04/11	0	0.00	3	59.20	58.70	-3	2,480	-0.12%
2019/04/10	1	59.30	79	59.38	59.30	-78	2,428	-3.21%
2019/04/09	81	60.36	7	60.31	60.60	74	2,371	3.12%
2019/04/08	0	0.00	29	59.49	59.10	-29	2,269	-1.28%
2019/04/03	38	58.98	7	58.40	59.00	31	2,251	1.38%
2019/04/02	6	58.30	0	0.00	58.40	6	2,207	0.27%
2019/04/01	23	58.25	0	0.00	58.10	23	2,198	1.05%
2019/03/29	1	58.60	1	58.80	58.60	0	2,161	0.00%
2019/03/28	0	0.00	11	58.40	58.30	-11	2,168	-0.51%
2019/03/27	11	58.82	19	58.60	58.80	-8	2,160	-0.37%
2019/03/26	20	58.05	0	0.00	58.30	20	2,101	0.95%
2019/03/25	0	0.00	28	55.94	55.90	-28	2,016	-1.39%
2019/03/22	6	57.80	36	57.61	56.80	-30	2,021	-1.48%
2019/03/21	6	56.98	1	56.30	57.10	5	2,008	0.25%
2019/03/20	11	56.27	0	0.00	56.30	11	2,032	0.54%
2019/03/19	0	0.00	6	55.73	55.40	-6	2,080	-0.29%
2019/03/18	5	55.82	9	55.71	55.80	-4	2,107	-0.19%
2019/03/15	28	55.77	11	55.54	55.50	17	2,164	0.79%
2019/03/14	1	55.10	2	55.35	55.00	-1	2,192	-0.05%
2019/03/13	12	55.60	0	0.00	55.40	12	2,337	0.51%
2019/03/12	3	55.40	6	55.87	55.00	-3	2,403	-0.12%
2019/03/11	6	55.23	12	55.17	55.30	-6	2,562	-0.23%
2019/03/08	1	54.30	0	0.00	54.40	1	2,785	0.04%
2019/03/07	0	0.00	6	55.43	54.80	-6	2,860	-0.21%
2019/03/06	19	55.86	11	55.99	55.70	8	2,931	0.27%
2019/03/05	11	55.95	16	55.55	55.70	-5	3,057	-0.16%
2019/03/04	13	55.58	3	55.53	55.90	10	3,084	0.32%
2019/02/27	7	54.90	8	56.05	55.10	-1	3,098	-0.03%
2019/02/26	8	58.03	1	56.90	56.90	7	3,068	0.23%
2019/02/25	2	57.60	9	57.67	57.40	-7	3,095	-0.23%
2019/02/22	10	58.84	6	58.80	57.50	4	3,106	0.13%
2019/02/21	12	57.53	10	56.97	57.80	2	3,052	0.07%
2019/02/20	4	57.20	7	56.70	56.50	-3	3,038	-0.10%
2019/02/19	7	56.03	0	0.00	56.00	7	3,141	0.22%
2019/02/18	2	55.65	0	0.00	55.60	2	3,151	0.06%
2019/02/15	1	56.00	2	55.25	54.80	-1	3,167	-0.03%
2019/02/14	18	55.92	19	56.39	55.90	-1	3,192	-0.03%
2019/02/13	18	56.11	55	55.11	56.80	-37	3,200	-1.16%
2019/02/12	51	54.88	1	54.40	54.60	50	3,108	1.61%
2019/02/11	7	52.87	1	53.40	53.40	6	3,138	0.19%
2019/01/29	1	53.00	3	52.90	53.00	-2	3,320	-0.06%
2019/01/28	12	53.06	38	53.48	52.80	-26	3,383	-0.77%
2019/01/25	39	52.98	9	52.63	53.00	30	3,662	0.82%
2019/01/24	6	52.40	11	52.27	52.10	-5	3,831	-0.13%
2019/01/23	17	52.19	3	52.03	52.10	14	3,958	0.35%
2019/01/22	0	0.00	2	52.45	52.30	-2	4,033	-0.05%
2019/01/21	0	0.00	4	53.15	52.70	-4	4,099	-0.10%
2019/01/18	5	52.76	6	52.53	52.70	-1	4,159	-0.02%
2019/01/17	6	52.70	19	53.00	52.30	-13	4,253	-0.31%
2019/01/16	9	52.57	78	52.06	52.50	-69	4,318	-1.60%
2019/01/15	72	52.37	13	52.14	52.00	59	4,364	1.35%
2019/01/14	7	51.67	24.8	51.81	51.30	-17.8	4,389	-0.40%
2019/01/11	15	52.52	11	52.25	51.80	4	4,471	0.09%
2019/01/10	9	52.72	102	52.70	52.30	-93	4,477	-2.08%	大賣/
2019/01/09	112	53.87	8	53.18	53.60	104	4,494	2.31%	大買/鉅額交易
2019/01/08	0	0.00	68	51.98	52.30	-68	4,500	-1.51%
2019/01/07	66	52.77	4	52.80	52.30	62	4,606	1.35%
2019/01/04	13	49.86	21	49.98	50.50	-8	4,730	-0.17%
2019/01/03	16	53.09	17	51.74	51.30	-1	4,826	-0.02%
2019/01/02	4	52.85	3	52.83	52.90	1	4,913	0.02%
2018/12/28	1	52.90	3	53.50	52.90	-2	5,035	-0.04%
2018/12/27	11	53.95	14	53.74	53.00	-3	5,177	-0.06%
2018/12/26	13	54.02	10	52.93	52.70	3	5,210	0.06%
2018/12/25	0	0.00	9	53.29	53.10	-9	5,230	-0.17%
2018/12/24	7	54.10	0	0.00	54.40	7	5,259	0.13%
2018/12/22	0	0.00	7	53.37	53.20	-7	5,287	-0.13%
2018/12/21	7	53.93	0	0.00	53.90	7	5,372	0.13%
2018/12/20	0	0.00	12	54.43	53.40	-12	5,411	-0.22%
2018/12/19	21	55.49	0	0.00	55.00	21	5,432	0.39%
2018/12/18	1	55.40	18	54.85	54.90	-17	5,461	-0.31%
2018/12/17	22	55.87	3	55.70	55.40	19	5,496	0.35%
2018/12/14	33	55.25	17	54.95	55.40	16	5,569	0.29%
2018/12/13	4	55.95	60	56.15	55.90	-56	5,612	-1.00%
2018/12/12	37	56.64	13	56.60	56.70	24	5,638	0.43%
2018/12/11	21	55.86	11	55.39	55.00	10	5,616	0.18%
2018/12/10	8	55.31	24	55.07	55.60	-16	5,704	-0.28%
2018/12/07	48	56.98	17	56.69	57.00	31	5,715	0.54%
2018/12/06	46	59.93	54	57.61	55.90	-8	5,769	-0.14%
2018/12/05	31	58.50	13	58.62	59.10	18	5,686	0.32%
2018/12/04	16	60.91	52	60.50	60.10	-36	5,716	-0.63%
2018/12/03	3	61.40	13	60.09	61.40	-10	5,670	-0.18%
2018/11/30	19	55.67	6	55.32	55.90	13	5,484	0.24%
2018/11/29	4	55.80	21	55.39	54.10	-17	5,439	-0.31%
2018/11/28	26	54.56	9	53.87	54.60	17	5,432	0.31%
2018/11/27	10	53.27	1	52.70	53.30	9	5,418	0.17%
2018/11/26	2	52.50	0	0.00	52.20	2	5,449	0.04%
2018/11/23	7	52.60	21	52.30	51.60	-14	5,541	-0.25%
2018/11/22	26	54.03	12	52.30	52.00	14	5,623	0.25%
2018/11/21	7	52.00	1	52.50	53.00	6	5,673	0.11%
2018/11/20	0	0.00	11	52.51	52.40	-11	5,798	-0.19%
2018/11/19	0	0.00	117	53.09	53.10	-117	5,830	-2.01%	大賣/鉅額交易
2018/11/16	128	53.76	40	52.62	52.30	88	5,851	1.50%	大買/
2018/11/15	42	52.15	10	51.84	52.10	32	5,729	0.56%
2018/11/14	16	52.31	29	52.30	51.50	-13	5,744	-0.23%
2018/11/13	20	51.48	9	50.58	52.00	11	5,773	0.19%
2018/11/12	0	0.00	15	51.11	51.80	-15	5,901	-0.25%
2018/11/09	16	51.44	6	51.67	52.50	10	6,046	0.17%
2018/11/08	9	52.51	60	51.91	50.50	-51	6,077	-0.84%
2018/11/07	81	50.89	28	50.41	51.20	53	6,133	0.86%
2018/11/06	18	50.73	29	49.52	48.80	-11	6,293	-0.17%
2018/11/05	9	50.69	36	51.15	50.90	-27	6,329	-0.43%
2018/11/02	37	52.77	58	51.67	50.70	-21	6,343	-0.33%
2018/11/01	55	50.54	34	49.47	50.60	21	6,151	0.34%
2018/10/31	32	48.10	3	48.02	47.95	29	6,046	0.48%
2018/10/30	3	46.13	22	46.11	45.55	-19	6,003	-0.32%
2018/10/29	1	48.35	0	0.00	47.70	1	6,061	0.02%
2018/10/26	2	48.00	1	47.00	46.95	1	6,170	0.02%
2018/10/25	7	46.89	5	47.55	46.35	2	6,150	0.03%
2018/10/24	24	49.89	11	50.26	50.00	13	6,195	0.21%
2018/10/23	0	0.00	22	50.90	50.60	-22	6,234	-0.35%
2018/10/22	11	50.62	1	51.90	52.90	10	6,218	0.16%
2018/10/19	2	50.95	13	50.19	51.50	-11	6,228	-0.18%
2018/10/18	0	0.00	4	53.65	53.00	-4	6,193	-0.06%
2018/10/17	4	53.70	2	54.60	53.30	2	6,244	0.03%
2018/10/16	0	0.00	1	54.60	53.50	-1	6,289	-0.02%
2018/10/15	2	54.30	2.1	53.44	53.10	-0.1	6,343	0.00%
2018/10/12	4	52.30	1	53.80	53.40	3	6,315	0.05%
2018/10/11	8	52.28	9	51.79	50.40	-1	6,322	-0.02%
2018/10/09	11	55.35	15	56.01	56.00	-4	6,321	-0.06%
2018/10/08	68	54.43	5	53.56	54.60	63	6,297	1.00%
2018/10/05	7	57.10	18	56.33	53.40	-11	6,270	-0.18%
2018/10/04	18	60.54	15	60.49	58.40	3	6,226	0.05%
2018/10/03	15	60.72	32	60.62	59.90	-17	6,376	-0.27%
2018/10/02	8	62.15	19	61.74	61.10	-11	6,552	-0.17%
2018/10/01	14	61.35	18	60.63	61.20	-4	6,768	-0.06%
2018/09/28	24	61.06	402	60.47	60.50	-378	7,048	-5.36%	大賣/鉅額交易
2018/09/27	9	61.68	16	60.29	60.00	-7	7,545	-0.09%
2018/09/26	1	64.00	46	63.33	62.10	-45	7,766	-0.58%
2018/09/25	30	63.99	85	63.72	63.60	-55	8,248	-0.67%
2018/09/21	87	63.75	2	63.70	63.80	85	8,413	1.01%
2018/09/20	4	62.50	278	62.49	61.90	-274	8,557	-3.20%	大賣/鉅額交易
2018/09/19	2	63.20	11	63.78	63.10	-9	8,571	-0.10%
2018/09/18	0	0.00	17	64.69	64.60	-17	8,656	-0.20%
2018/09/14	12	67.81	10	65.61	67.30	2	8,694	0.02%
2018/09/13	16	66.29	10	65.05	65.00	6	8,758	0.07%
2018/09/12	2	65.95	31	66.10	66.00	-29	8,844	-0.33%
2018/09/11	1	68.30	5	68.52	68.20	-4	8,965	-0.04%
2018/09/10	6	68.45	1	69.70	68.10	5	9,031	0.06%
2018/09/07	0	0.00	54	68.87	68.00	-54	9,167	-0.59%
2018/09/06	12	72.05	1	71.70	71.70	11	9,248	0.12%
2018/09/05	0	0.00	10	72.36	71.70	-10	9,268	-0.11%
2018/09/04	26	72.81	2.4	72.73	72.50	23.6	9,285	0.25%
2018/09/03	5	71.78	56	71.80	71.20	-51	9,265	-0.55%
2018/08/31	10	75.07	35	74.37	75.40	-25	9,226	-0.27%
2018/08/30	45.1	74.65	27	73.66	74.90	18.1	9,226	0.20%
2018/08/29	20	73.41	5	73.20	73.30	15	9,223	0.16%
2018/08/28	2	71.60	23	71.98	72.60	-21	9,173	-0.23%
2018/08/27	53	71.95	7	69.36	72.30	46	9,107	0.51%
2018/08/24	10	68.59	5	67.76	67.40	5	8,980	0.06%
2018/08/23	2	69.00	33	68.17	67.90	-31	9,020	-0.34%
2018/08/22	7	70.60	15	70.28	70.10	-8	9,158	-0.09%
2018/08/21	3	71.23	20	70.83	70.60	-17	9,336	-0.18%
2018/08/20	35	71.21	17	70.15	71.40	18	9,777	0.18%
2018/08/17	22	72.39	65	70.18	69.70	-43	10,266	-0.42%
2018/08/16	65	72.37	1	68.80	72.60	64	10,553	0.61%
2018/08/15	8	68.85	6	67.30	69.10	2	10,890	0.02%
2018/08/14	36	68.68	281	66.60	68.70	-245	11,362	-2.16%	大賣/鉅額交易
2018/08/13	11	65.10	81	65.52	65.00	-70	11,680	-0.60%
2018/08/10	6	70.90	18	70.06	69.60	-12	11,934	-0.10%
2018/08/09	1	71.10	8	70.45	70.30	-7	12,220	-0.06%
2018/08/08	2	71.25	35	70.82	70.50	-33	12,542	-0.26%
2018/08/07	41	72.11	1	71.50	72.90	40	13,355	0.30%
2018/08/06	3	71.43	27	70.90	70.50	-24	13,853	-0.17%
2018/08/03	30	72.23	3	71.50	72.50	27	14,284	0.19%
2018/08/02	5	71.26	58	71.67	70.50	-53	14,559	-0.36%
2018/08/01	0	0.00	16	76.62	75.90	-16	14,978	-0.11%
2018/07/31	45	76.34	29	74.74	76.30	16	15,445	0.10%
2018/07/30	15	83.74	72	82.86	82.10	-57	15,655	-0.36%
2018/07/27	20	89.00	4	89.35	88.90	16	15,683	0.10%
2018/07/26	2	88.95	4	88.90	87.90	-2	15,758	-0.01%
2018/07/25	16	88.43	16	87.15	88.50	0	15,844	0.00%
2018/07/24	26	86.78	8	85.51	87.00	18	15,939	0.11%
2018/07/23	34	84.64	2	84.05	85.00	32	16,132	0.20%
2018/07/20	10	83.20	61	84.50	82.60	-51	16,223	-0.31%
2018/07/19	42	87.04	4	86.85	87.30	38	16,316	0.23%
2018/07/18	17	85.81	52	85.88	86.20	-35	16,565	-0.21%
2018/07/17	28	89.60	37	90.86	88.90	-9	16,767	-0.05%
2018/07/16	36	93.07	14	92.64	91.90	22	16,829	0.13%
2018/07/13	15	92.99	56	95.17	92.20	-41	17,138	-0.24%
2018/07/12	78	92.62	11	92.97	93.90	67	17,219	0.39%
2018/07/11	35	92.19	26	92.21	91.00	9	17,423	0.05%
2018/07/10	18	96.04	51	96.75	95.80	-33	17,435	-0.19%
2018/07/09	31	96.44	13	95.83	95.10	18	17,331	0.10%
2018/07/06	74	94.51	81	96.58	94.80	-7	17,181	-0.04%
2018/07/05	37	100.14	39	97.61	95.20	-2	17,014	-0.01%
2018/07/04	77	97.15	21	97.64	98.30	56	16,627	0.34%
2018/07/03	51	95.97	114	98.13	96.40	-63	16,429	-0.38%	大賣/
2018/07/02	66	93.10	21	93.07	93.10	45	15,966	0.28%
2018/06/29	13	92.75	11	92.86	91.80	2	15,835	0.01%
2018/06/28	36	89.29	7	89.14	90.10	29	15,658	0.19%
2018/06/27	216	89.98	8	88.01	87.80	208	15,684	1.33%	大買/鉅額交易
2018/06/26	17	88.08	0	0.00	89.00	17	15,575	0.11%
2018/06/25	0	0.00	26	85.73	85.60	-26	15,552	-0.17%
2018/06/22	2	89.80	44	89.95	88.10	-42	15,578	-0.27%
2018/06/21	72	89.23	115	88.91	89.20	-43	15,483	-0.28%	大賣/
2018/06/20	48	85.01	40	83.26	85.20	8	15,489	0.05%
2018/06/19	9	88.53	5	88.00	88.10	4	15,566	0.03%
2018/06/15	73	89.28	31	89.34	87.80	42	15,548	0.27%
2018/06/14	31	92.88	103	94.53	91.30	-72	15,445	-0.47%	大賣/
2018/06/13	17	93.97	55	92.41	93.90	-38	15,302	-0.25%
2018/06/12	3	94.30	47	95.67	94.10	-44	15,377	-0.29%
2018/06/11	18	95.67	10	96.28	95.90	8	15,414	0.05%
2018/06/08	47	93.37	20	94.16	93.70	27	15,643	0.17%
2018/06/07	10	98.84	70	99.24	97.70	-60	15,673	-0.38%
2018/06/06	52	98.58	8	99.81	98.00	44	15,852	0.28%
2018/06/05	48	93.54	37	93.20	94.30	11	15,948	0.07%
2018/06/04	22	94.97	3	95.60	94.50	19	16,133	0.12%
2018/06/01	19	93.44	19	93.96	94.50	0	16,607	0.00%
2018/05/31	63	96.02	30	97.71	94.00	33	17,080	0.19%
2018/05/30	53	98.62	79	97.90	99.70	-26	17,127	-0.15%
2018/05/29	49	99.94	27	100.42	99.60	22	16,957	0.13%
2018/05/28	60	101.54	67	100.61	102.00	-7	16,643	-0.04%
2018/05/25	66	97.64	71	96.38	96.50	-5	16,179	-0.03%
2018/05/24	95	93.09	89	93.71	93.50	6	15,659	0.04%
2018/05/23	58	90.91	63	91.54	91.30	-5	15,428	-0.03%
2018/05/22	65	95.19	100	95.48	95.90	-35	14,984	-0.23%
2018/05/21	69	86.28	21	85.58	89.60	48	14,423	0.33%
2018/05/18	28	81.96	15	81.21	81.70	13	13,984	0.09%
2018/05/17	63	80.11	119	80.97	79.10	-56	13,578	-0.41%	大賣/
2018/05/16	280	83.77	136	84.06	85.90	144	13,246	1.09%	大買/大賣/鉅額交易
2018/05/15	581	85.18	145	85.27	85.10	436	12,870	3.39%	大買/大賣/鉅額交易
2018/05/14	1,739	82.03	64	79.72	81.80	1,675	12,017	13.94%	大買/鉅額交易
2018/05/11	76	78.37	53	77.54	75.80	23	11,466	0.20%
2018/05/10	26	80.49	104	80.11	79.10	-78	11,006	-0.71%	大賣/
2018/05/09	117	79.86	114	79.58	78.50	3	10,666	0.03%	大買/大賣/
2018/05/08	50	78.15	125	77.97	77.50	-75	10,115	-0.74%	大賣/
2018/05/07	126	75.72	26	75.48	77.80	100	9,597	1.04%	大買/
2018/05/04	26	72.26	0	0.00	70.80	26	9,243	0.28%
2018/05/03	25	69.52	26	69.84	69.60	-1	9,098	-0.01%
2018/05/02	22	73.02	2	71.30	71.30	20	8,983	0.22%
2018/04/30	6	73.20	30	72.48	71.80	-24	8,844	-0.27%
2018/04/27	44	73.04	10	72.99	74.00	34	8,709	0.39%
2018/04/26	12	71.45	15	69.13	68.60	-3	8,446	-0.04%
2018/04/25	40	70.41	257	70.44	70.90	-217	8,256	-2.63%	大賣/鉅額交易
2018/04/24	45	74.08	24	75.49	72.50	21	8,042	0.26%
2018/04/23	16	80.00	38	80.28	80.00	-22	7,727	-0.28%
2018/04/20	20	75.92	31	77.36	76.50	-11	7,371	-0.15%
2018/04/19	24	75.92	30	78.71	75.60	-6	7,196	-0.08%
2018/04/18	20	71.77	22	71.19	74.90	-2	6,813	-0.03%
2018/04/17	110	70.04	29	69.61	68.10	81	6,720	1.21%	大買/
2018/04/16	77	66.52	114	65.98	68.70	-37	6,432	-0.58%	大賣/
2018/04/13	126	62.13	22	62.47	62.50	104	6,243	1.67%	大買/鉅額交易
2018/04/12	52	60.58	4	60.28	60.60	48	6,187	0.78%
2018/04/11	25	59.43	234	60.50	59.00	-209	6,129	-3.41%	大賣/鉅額交易
2018/04/10	38	58.48	0	0.00	58.60	38	6,043	0.63%
2018/04/03	100	53.41	4	53.28	53.20	96	6,216	1.54%
2018/04/02	103	53.11	4	53.50	53.70	99	6,184	1.60%	大買/
2018/03/31	3	52.00	5	52.16	52.40	-2	6,107	-0.03%
2018/03/30	16	53.31	6	53.28	51.90	10	6,092	0.16%
2018/03/29	10	51.08	9	52.12	52.50	1	5,972	0.02%
2018/03/26	0	0.00	3	53.27	52.40	-3	5,826	-0.05%
2018/03/23	3	51.80	2	52.75	51.80	1	5,762	0.02%
2018/03/22	1	53.20	3	52.93	52.90	-2	5,644	-0.04%
2018/03/21	0	0.00	88	49.54	50.50	-88	5,387	-1.63%
2018/03/19	0	0.00	17	48.89	48.90	-17	5,138	-0.33%
2018/03/16	0	0.00	4	48.93	48.80	-4	5,075	-0.08%
2018/03/15	106	48.52	0	0.00	48.45	106	4,939	2.15%	大買/鉅額交易
2018/03/14	3	48.60	1	49.15	48.60	2	4,850	0.04%
2018/03/13	8	47.26	2	48.20	48.20	6	4,569	0.13%
2018/03/12	7	48.56	51	48.61	47.40	-44	4,467	-0.98%
2018/03/09	6	46.58	36	46.91	47.85	-30	4,241	-0.71%
2018/03/08	71	45.85	41	47.08	45.90	30	4,074	0.74%
2018/03/07	60	46.03	14	46.37	45.50	46	3,858	1.19%
2018/03/06	11	43.92	14	41.90	43.70	-3	3,374	-0.09%
2018/03/05	10	41.00	10	40.43	40.75	0	2,885	0.00%
2018/03/01	0	0.00	1	38.40	38.45	-1	2,822	-0.04%
2018/02/27	6	38.75	0	0.00	38.10	6	2,891	0.21%
2018/02/26	0	0.00	1	39.00	38.75	-1	2,890	-0.03%
2018/02/23	1	42.00	22	39.80	39.25	-21	2,857	-0.73%
2018/02/22	0	0.00	1	38.75	40.10	-1	2,660	-0.04%
2018/02/12	0	0.00	2	38.05	37.60	-2	2,584	-0.08%
2018/02/09	1	35.95	3	37.07	38.05	-2	2,646	-0.08%
2018/02/08	25	38.52	1	38.65	37.70	24	2,741	0.88%
2018/02/07	0	0.00	14	37.92	37.65	-14	2,672	-0.52%
2018/02/06	2	37.50	34	36.48	37.05	-32	2,659	-1.20%
2018/02/05	16	39.07	0	0.00	39.05	16	2,617	0.61%
2018/02/02	0	0.00	60	39.17	39.20	-60	2,606	-2.30%
2018/01/31	76	37.65	1	37.10	37.90	75	2,481	3.02%
2018/01/26	1	36.70	0	0.00	36.65	1	2,422	0.04%
2018/01/25	2	36.93	0	0.00	36.85	2	2,412	0.08%
2018/01/24	2	36.90	1	37.00	37.05	1	2,405	0.04%
2018/01/23	6	37.54	0	0.00	36.95	6	2,404	0.25%
2018/01/22	0	0.00	3	37.70	37.75	-3	2,388	-0.13%
2018/01/18	1	37.15	0	0.00	37.00	1	2,355	0.04%
2018/01/15	1	38.60	0	0.00	37.35	1	2,313	0.04%
2018/01/10	0	0.00	36	37.14	36.60	-36	2,179	-1.65%
2018/01/09	0	0.00	14	37.31	37.30	-14	2,152	-0.65%
2018/01/08	0	0.00	64	37.90	37.50	-64	2,120	-3.02%
2018/01/05	0	0.00	9	39.41	39.25	-9	2,060	-0.44%
2018/01/04	0	0.00	5	39.44	39.75	-5	2,004	-0.25%
2018/01/03	1	38.20	1	38.80	39.00	0	1,931	0.00%
2018/01/02	1	38.00	1	36.40	39.05	0	1,675	0.00%