日電貿 (3090)-元大-天母券商分點個股進出

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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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	4	66.53	5	66.46	66.40	-1	1,962	-0.05%
2024/11/20	5	65.30	1	66.00	65.50	4	1,867	0.21%
2024/11/19	28	66.75	25	65.40	65.40	3	1,795	0.17%
2024/11/18	5	68.80	3	66.97	65.10	2	1,632	0.12%
2024/11/15	12	69.87	8	73.60	67.30	4	1,283	0.31%
2024/11/14	0	0.00	10.2	68.59	68.70	-10.2	564	-1.81%
2024/10/15	0	62.50	0	0.00	62.70	0	543	0.00%
2024/10/14	0.3	62.40	0	0.00	62.50	0.3	548	0.05%
2024/10/09	0	0.00	1	62.40	62.00	-1	563	-0.18%
2024/10/07	0	0.00	1	61.70	62.40	-1	575	-0.17%
2024/10/01	0	0.00	2	61.40	61.60	-2	587	-0.34%
2024/09/27	1	62.80	0.1	62.60	62.60	0.9	597	0.16%
2024/09/26	1	62.40	0	0.00	62.50	1	604	0.17%
2024/09/25	1	62.40	0	62.60	62.40	1	610	0.16%
2024/09/23	0	61.90	0	0.00	61.80	0	718	0.00%
2024/09/12	0	0.00	3	61.30	61.30	-3	823	-0.36%
2024/09/11	0	60.90	0	0.00	60.90	0	834	0.00%
2024/09/09	0	61.00	0	0.00	61.00	0	862	0.00%
2024/09/05	1	60.00	0	0.00	60.00	1	887	0.11%
2024/08/28	0	0.00	2	62.20	62.20	-2	914	-0.22%
2024/08/07	0	0.00	0	63.20	63.00	0	1,236	0.00%
2024/08/06	0	0.00	1	59.60	59.40	-1	1,246	-0.08%
2024/08/05	0	59.20	0	0.00	59.20	0	1,342	0.00%
2024/08/02	0	63.20	0	0.00	63.60	0	1,345	0.00%
2024/08/01	1	64.50	0	64.50	64.60	1	1,401	0.07%
2024/07/31	0	0.00	0	64.30	64.30	0	1,485	0.00%
2024/07/29	0	61.50	0.6	62.00	61.40	-0.6	1,520	-0.04%
2024/07/23	0	0.00	1	62.00	62.00	-1	1,529	-0.07%
2024/07/22	0	0.00	0	61.50	61.30	0	1,530	0.00%
2024/07/19	0	0.00	1	63.30	63.00	-1	1,517	-0.07%
2024/07/18	0	0.00	1	64.20	64.10	-1	1,513	-0.07%
2024/07/17	1	66.40	1	66.60	65.40	0	1,499	0.00%
2024/07/16	1	65.60	2	66.90	66.30	-1	1,481	-0.07%
2024/07/11	0	63.70	0	0.00	63.70	0	1,429	0.00%
2024/07/09	0	63.50	0	0.00	63.30	0	1,433	0.00%
2024/07/05	0	65.10	1	65.20	65.10	-1	1,420	-0.07%
2024/07/04	1	64.90	0	0.00	64.10	1	1,413	0.07%
2024/07/03	0	63.80	0	0.00	64.10	0	1,415	0.00%
2024/07/01	5	64.00	1	64.10	63.90	4	1,404	0.29%
2024/06/28	0.2	63.50	0	0.00	63.50	0.2	1,402	0.01%
2024/06/27	0.1	62.90	0	0.00	63.30	0.1	1,405	0.01%
2024/06/24	2	68.50	0	0.00	68.70	2	1,270	0.16%
2024/06/21	0	0.00	1	68.50	68.50	-1	1,254	-0.08%
2024/06/17	2	69.20	0	0.00	68.80	2	1,246	0.16%
2024/06/12	0	0.00	1	66.80	67.20	-1	1,232	-0.08%
2024/06/03	0	0.00	1	68.60	68.70	-1	1,240	-0.08%
2024/05/28	1	69.70	2	70.10	69.70	-1	1,221	-0.08%
2024/05/27	0	0.00	1	71.20	69.70	-1	1,231	-0.08%
2024/05/24	1	69.90	0	0.00	70.00	1	1,220	0.08%
2024/05/23	0	0.00	1	68.00	68.30	-1	1,195	-0.08%
2024/05/22	1	69.10	2	69.45	69.10	-1	1,214	-0.08%
2024/05/21	4	68.30	0	0.00	68.00	4	1,203	0.33%
2024/05/17	1	67.00	1	67.50	67.50	0	1,149	0.00%
2024/05/13	1	66.60	1	66.40	66.40	0	1,108	0.00%
2024/05/10	2	67.90	3	67.20	66.90	-1	1,086	-0.09%
2024/05/09	27	68.37	27	68.17	67.90	0	1,050	0.00%
2024/05/07	1	66.70	2	66.45	66.90	-1	891	-0.11%
2024/05/06	1	65.30	1	66.20	65.50	0	830	0.00%
2024/04/30	0	0.00	1	61.00	60.70	-1	671	-0.15%
2024/04/23	0	0.00	1	58.70	58.50	-1	648	-0.15%
2024/04/08	1	60.50	0	0.00	60.60	1	598	0.17%
2024/03/20	9	60.07	0	0.00	59.70	9	550	1.64%
2024/03/11	0	0.00	1	58.80	58.80	-1	525	-0.19%
2024/03/08	1	58.80	0	0.00	58.90	1	525	0.19%
2024/03/06	0	0.00	1	61.60	61.60	-1	509	-0.20%
2024/03/04	0.1	61.80	0	0.00	61.40	0.1	558	0.01%
2024/03/01	1	63.70	1	62.60	61.90	0	556	0.00%
2024/02/29	1	63.00	5	63.08	63.00	-4	546	-0.73%
2024/02/27	1	62.00	4	62.23	61.70	-3	531	-0.56%
2024/01/17	0	0.00	34.7	56.64	56.60	-34.7	442	-7.83%
2023/12/25	0	0.00	2	58.00	57.70	-2	538	-0.37%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/12	0	0.00	2	59.60	59.50	-2	787	-0.25%
2023/12/07	0	0.00	1	59.50	58.90	-1	912	-0.11%
2023/12/05	0.1	58.70	0	0.00	58.70	0.1	955	0.01%
2023/11/30	0	0.00	1	60.00	59.80	-1	1,019	-0.10%
2023/11/29	4	59.75	4	59.78	60.00	0	1,017	0.00%
2023/11/28	0	0.00	0.3	58.50	58.60	-0.3	998	-0.03%
2023/11/24	0	0.00	0.1	58.40	58.10	-0.1	981	-0.01%
2023/11/22	0	0.00	0.1	56.90	57.00	-0.1	956	-0.01%
2023/11/21	2	56.60	1	56.70	56.40	1	954	0.10%
2023/11/17	15	56.40	0	0.00	56.40	15	946	1.59%
2023/11/16	1	56.10	0	0.00	56.10	1	943	0.11%
2023/10/27	0.1	57.10	0	0.00	56.50	0.1	926	0.01%
2023/10/26	0	0.00	0.2	57.10	56.60	-0.2	932	-0.02%
2023/10/25	0	0.00	0.5	57.90	57.50	-0.5	932	-0.06%
2023/10/19	1	57.00	3	57.20	57.30	-2	928	-0.22%
2023/10/03	1	59.20	0	59.20	59.20	1	930	0.11%
2023/10/02	0	0.00	3	60.17	60.00	-3	939	-0.32%
2023/09/25	1	60.80	4	61.30	60.60	-3	1,058	-0.28%
2023/09/22	0.3	60.45	0	0.00	60.40	0.3	1,060	0.02%
2023/09/20	0	0.00	0.2	60.68	60.90	-0.2	1,043	-0.02%
2023/09/19	0.1	60.70	20	61.50	60.90	-19.9	1,030	-1.93%
2023/09/18	0.1	61.30	1	61.60	61.50	-0.9	1,000	-0.09%
2023/09/15	0	0.00	4	60.98	61.00	-4	965	-0.41%
2023/09/14	1	59.40	6	59.28	59.10	-5	848	-0.59%
2023/09/13	0	0.00	10	58.35	58.50	-10	809	-1.24%
2023/09/12	1	57.30	0	0.00	57.50	1	751	0.13%
2023/09/11	0	0.00	1	57.10	57.20	-1	734	-0.14%
2023/09/08	20	57.78	0	0.00	57.40	20	728	2.75%
2023/09/07	1	57.10	12	56.85	57.40	-11	696	-1.58%
2023/09/05	0	0.00	10	54.90	55.00	-10	625	-1.60%
2023/09/04	0	0.00	2	54.30	54.40	-2	614	-0.33%
2023/09/01	0	0.00	2	54.25	54.20	-2	605	-0.33%
2023/08/24	0.1	52.20	0	0.00	52.20	0.1	592	0.01%
2023/08/23	0.2	52.40	0	0.00	52.30	0.2	594	0.03%
2023/08/17	1	51.70	0	0.00	51.70	1	608	0.16%
2023/08/04	0.1	52.90	0	0.00	53.20	0.1	608	0.02%
2023/07/19	1	55.00	0	0.00	54.20	1	629	0.16%
2023/07/18	0	0.00	10	54.25	54.40	-10	635	-1.57%
2023/07/10	1	52.30	0	0.00	51.90	1	643	0.16%
2023/07/07	1	52.80	0	0.00	52.70	1	634	0.16%
2023/07/06	1	53.30	0.2	53.50	53.40	0.8	634	0.13%
2023/07/05	0	0.00	20	59.00	59.30	-20	593	-3.37%
2023/07/04	0	0.00	10	58.90	58.90	-10	541	-1.85%
2023/07/03	3.2	58.95	20	58.85	58.80	-16.8	511	-3.29%
2023/06/29	0	0.00	10	58.70	58.60	-10	489	-2.04%
2023/06/27	0	0.00	0	58.60	58.10	0	485	-0.01%
2023/06/26	0	0.00	5.2	58.50	58.50	-5.2	484	-1.07%
2023/06/21	0	0.00	0.3	58.72	58.60	-0.3	485	-0.05%
2023/06/20	1	58.60	0	0.00	58.50	1	491	0.20%
2023/06/19	0	0.00	11	58.70	58.80	-11	491	-2.24%
2023/06/16	0	0.00	5	58.50	58.20	-5	485	-1.03%
2023/06/14	0	0.00	5	58.50	58.30	-5	519	-0.96%
2023/06/13	0	0.00	5	58.40	58.30	-5	528	-0.95%
2023/06/09	1	58.10	0	0.00	58.00	1	581	0.17%
2023/06/08	0	0.00	5	58.10	57.90	-5	592	-0.84%
2023/06/07	0	0.00	5	58.00	58.00	-5	604	-0.83%
2023/06/02	0	0.00	10	58.00	58.00	-10	627	-1.59%
2023/06/01	0	0.00	5	57.70	57.70	-5	625	-0.80%
2023/05/31	0	0.00	5	57.80	57.70	-5	635	-0.79%
2023/05/29	0	0.00	10	57.50	57.50	-10	649	-1.54%
2023/05/26	0	0.00	7	57.30	57.20	-7	651	-1.07%
2023/05/25	0	0.00	3	57.30	57.00	-3	651	-0.46%
2023/05/24	0	0.00	10	57.10	57.20	-10	654	-1.53%
2023/05/19	2	56.90	0	0.00	57.10	2	676	0.30%
2023/05/11	0	0.00	2	56.20	56.20	-2	696	-0.29%
2023/04/25	2	57.20	0	0.00	56.30	2	687	0.29%
2023/04/24	0	0.00	0.1	56.80	57.20	-0.1	678	-0.02%
2023/04/21	1	57.00	0	0.00	56.80	1	672	0.15%
2023/04/18	1	59.50	0	0.00	59.00	1	634	0.16%
2023/04/13	0	0.00	1	59.80	59.60	-1	621	-0.16%
2023/04/10	0	0.00	1	58.60	58.90	-1	591	-0.17%
2023/04/07	1	58.50	0	0.00	58.60	1	585	0.17%
2023/03/31	0	0.00	0	59.50	59.40	0	570	0.00%
2023/03/21	1	59.20	0	0.00	59.10	1	607	0.16%
2023/03/20	0.1	59.20	0	0.00	58.90	0.1	597	0.02%
2023/03/16	1	57.30	0	0.00	57.20	1	560	0.18%
2023/03/10	4	58.20	2.2	57.90	57.70	1.8	486	0.37%
2023/03/09	0	0.00	2	58.90	59.00	-2	474	-0.42%
2023/03/08	0.1	58.30	2	58.60	58.80	-1.9	466	-0.41%
2023/03/01	0	0.00	2	56.85	56.90	-2	434	-0.46%
2023/02/21	2	56.20	0	0.00	56.30	2	429	0.47%
2023/02/15	0	0.00	2	54.80	54.80	-2	419	-0.48%
2023/02/14	0	0.00	1	55.00	55.00	-1	416	-0.24%
2023/02/09	0	0.00	10	54.98	55.20	-10	411	-2.43%
2023/02/08	0	0.00	5	54.86	54.70	-5	404	-1.24%
2023/02/06	0	0.00	3	54.73	54.80	-3	401	-0.75%
2023/02/03	0	0.00	2	54.90	54.60	-2	400	-0.50%
2023/01/31	0.1	53.70	4	53.83	54.00	-3.9	378	-1.03%
2023/01/30	0	0.00	0.6	53.50	53.30	-0.6	376	-0.16%
2023/01/04	0.2	53.30	0	0.00	52.80	0.2	361	0.06%
2022/12/23	0.1	53.10	0	0.00	53.00	0.1	362	0.03%
2022/12/19	1.1	53.83	1	53.70	53.30	0.1	353	0.03%
2022/12/16	0	0.00	2	54.25	53.50	-2	347	-0.58%
2022/12/15	0.1	54.00	0	0.00	53.60	0.1	323	0.03%
2022/12/14	0.1	53.20	1	53.50	53.80	-0.9	312	-0.29%
2022/12/13	0	0.00	0	52.20	51.30	0	277	-0.01%
2022/12/09	1	51.50	0	0.00	51.50	1	276	0.36%
2022/12/08	0	0.00	0.3	51.20	51.30	-0.3	274	-0.10%
2022/12/05	0.1	52.60	0	0.00	52.40	0.1	260	0.04%
2022/12/01	0.1	52.60	0	0.00	52.30	0.1	263	0.04%
2022/11/07	0.1	50.40	0	0.00	50.30	0.1	223	0.02%
2022/11/04	0	50.70	0	0.00	50.30	0	225	0.02%
2022/10/13	0	0.00	0	48.00	48.00	0	244	-0.02%
2022/10/05	0	49.75	0	0.00	49.80	0	242	0.02%
2022/09/26	0	0.00	0	48.70	48.10	0	270	-0.02%
2022/09/20	0	50.40	0	0.00	50.20	0	310	0.02%
2022/09/08	0	0.00	0.1	50.10	50.40	-0.1	332	-0.02%
2022/08/23	0.1	50.50	0	0.00	50.50	0.1	318	0.02%
2022/08/16	0	0.00	1	49.80	49.85	-1	323	-0.31%
2022/08/05	0	0.00	0.1	46.80	46.85	-0.1	307	-0.02%
2022/07/26	1	46.00	0	0.00	46.05	1	300	0.33%
2022/07/15	0.1	44.20	0	0.00	44.00	0.1	303	0.02%
2022/07/12	0	0.00	2	42.25	42.25	-2	304	-0.66%
2022/07/06	0	0.00	1	43.05	42.35	-1	301	-0.33%
2022/07/05	1	43.45	0	0.00	44.10	1	296	0.34%
2022/07/01	0	0.00	8	48.60	48.60	-8	282	-2.83%
2022/06/30	0	0.00	4	50.50	50.50	-4	262	-1.52%
2022/06/27	0	0.00	50	52.92	52.90	-50	248	-20.15%
2022/06/20	2	52.45	0	52.80	52.20	2	294	0.68%
2022/06/17	1	52.60	0	53.00	53.10	1	287	0.34%
2022/06/14	2	54.30	0	53.80	54.30	2	282	0.69%
2022/06/13	1	53.70	0	0.00	53.70	1	282	0.35%
2022/06/08	0.1	55.00	0	0.00	54.70	0.1	280	0.02%
2022/06/07	0	0.00	0	54.80	54.70	0	281	-0.01%
2022/06/06	0	0.00	10	54.95	54.90	-10	282	-3.54%
2022/06/01	1	54.90	2	54.85	54.80	-1	287	-0.33%
2022/05/30	0	0.00	4	54.70	54.70	-4	284	-1.41%
2022/05/26	0	0.00	5	54.50	53.90	-5	282	-1.77%
2022/05/24	2	53.40	0	0.00	53.30	2	288	0.69%
2022/05/23	0	0.00	8	53.61	53.80	-8	290	-2.75%
2022/05/20	0	0.00	0.1	53.50	53.60	-0.1	297	-0.03%
2022/05/16	0	0.00	0.2	53.35	53.30	-0.2	310	-0.06%
2022/05/13	0	0.00	0.2	53.10	53.00	-0.2	312	-0.06%
2022/04/27	1	51.80	0	0.00	52.10	1	347	0.29%
2022/04/22	0	0.00	5	53.70	53.70	-5	346	-1.44%
2022/04/14	0	0.00	1	54.20	54.20	-1	367	-0.27%
2022/04/07	0	0.00	0	53.60	53.00	0	379	-0.01%
2022/03/31	5	54.90	0	0.00	54.80	5	378	1.32%
2022/03/30	1	54.60	0	0.00	54.60	1	378	0.26%
2022/03/25	1	55.00	8	54.75	54.60	-7	361	-1.94%
2022/03/24	0	0.00	3	54.93	54.90	-3	353	-0.85%
2022/03/18	0	0.00	5	53.40	53.40	-5	340	-1.47%
2022/03/09	0	0.00	0.1	52.10	52.40	-0.1	503	-0.01%
2022/03/01	5.1	53.69	0	0.00	53.90	5.1	663	0.77%
2022/02/25	1	52.30	0	0.00	52.70	1	665	0.15%
2022/02/24	1	53.50	0	0.00	52.80	1	663	0.15%
2022/02/18	0	0.00	1	54.50	54.50	-1	661	-0.15%
2022/02/17	1	54.80	1	54.90	54.50	0	661	0.00%
2022/01/24	1	51.90	0	0.00	52.10	1	661	0.15%
2022/01/21	2	52.90	0	0.00	52.60	2	659	0.30%
2022/01/20	5	53.54	0	0.00	53.50	5	658	0.76%
2022/01/18	4	53.55	0	0.00	53.40	4	657	0.61%
2022/01/17	0	0.00	5	53.20	53.60	-5	653	-0.77%
2022/01/12	3	52.37	0	0.00	52.50	3	647	0.46%
2022/01/11	2	52.65	0	0.00	52.60	2	647	0.31%
2022/01/07	1	53.20	0	0.00	52.70	1	645	0.16%
2022/01/06	8	53.26	0	0.00	53.50	8	641	1.25%
2021/12/28	0.9	53.90	0	0.00	53.90	0.9	638	0.14%
2021/12/24	6	53.53	1	54.00	53.20	5	645	0.77%
2021/12/23	0	0.00	1	53.50	53.80	-1	644	-0.16%
2021/12/22	0	53.10	0	0.00	53.30	0	644	0.01%
2021/12/17	0	0.00	2	52.60	52.20	-2	651	-0.31%
2021/12/13	1	53.60	0	0.00	53.60	1	648	0.15%
2021/12/10	1	53.60	0	0.00	53.60	1	646	0.15%
2021/12/07	0	0.00	1	55.60	54.60	-1	630	-0.16%
2021/12/03	0	0.00	6	56.00	55.50	-6	538	-1.11%
2021/12/02	2	54.70	1	54.90	55.20	1	500	0.20%
2021/12/01	17	55.25	9	55.12	55.30	8	470	1.70%
2021/11/30	0	0.00	6	52.82	53.20	-6	374	-1.60%
2021/11/29	1	51.60	0	0.00	52.00	1	358	0.28%
2021/11/25	0	0.00	1	52.50	52.40	-1	348	-0.29%
2021/11/17	0	0.00	1	52.70	52.60	-1	358	-0.28%
2021/11/15	0	0.00	2.1	51.80	52.40	-2.1	375	-0.56%
2021/11/12	0	0.00	1	51.80	51.80	-1	377	-0.27%
2021/11/10	1	51.50	0	0.00	51.70	1	396	0.25%
2021/11/09	0	0.00	1	51.40	51.50	-1	409	-0.24%
2021/11/08	2	51.45	1	51.40	51.20	1	410	0.24%
2021/11/03	1	51.10	0	0.00	51.00	1	462	0.22%
2021/10/28	0	0.00	1	51.00	50.50	-1	575	-0.17%
2021/10/27	0	0.00	1	50.50	50.50	-1	581	-0.17%
2021/10/26	0	0.00	1	50.10	50.20	-1	597	-0.17%
2021/10/25	0	0.00	0.2	49.90	49.85	-0.2	603	-0.03%
2021/10/22	0	0.00	0.3	50.00	50.00	-0.3	630	-0.05%
2021/10/14	1	49.15	0	0.00	49.15	1	822	0.12%
2021/10/13	0.1	49.30	0	0.00	49.15	0.1	835	0.01%
2021/10/12	1	49.55	0	0.00	49.55	1	842	0.12%
2021/10/06	6	49.82	1	50.00	49.20	5	918	0.54%
2021/10/05	1	49.00	0	0.00	49.85	1	945	0.11%
2021/10/04	2	49.85	3	49.90	49.70	-1	969	-0.10%
2021/10/01	0	0.00	25	51.17	50.60	-25	987	-2.53%
2021/09/29	0	0.00	15	51.33	51.30	-15	1,085	-1.38%
2021/09/24	0	0.00	13	51.85	52.20	-13	1,305	-1.00%
2021/09/16	0	0.00	10	51.12	51.10	-10	1,517	-0.66%
2021/09/14	9	51.49	0	0.00	51.40	9	1,534	0.59%
2021/09/13	1	51.50	1	51.30	51.50	0	1,542	0.00%
2021/09/10	0	0.00	6	51.08	51.30	-6	1,555	-0.39%
2021/09/09	0	0.00	4	50.80	50.70	-4	1,582	-0.25%
2021/09/08	2.5	50.20	35	50.48	50.30	-32.5	1,601	-2.03%
2021/09/07	0	0.00	15	50.77	50.90	-15	1,604	-0.94%
2021/09/03	0	0.00	1	51.10	51.00	-1	1,611	-0.06%
2021/08/31	0	0.00	2	50.90	51.00	-2	1,616	-0.12%
2021/08/30	1	50.90	0	0.00	50.80	1	1,626	0.06%
2021/08/27	15	50.95	4	50.95	50.80	11	1,632	0.67%
2021/08/26	3	50.67	0	0.00	50.80	3	1,633	0.18%
2021/08/25	0	0.00	2	50.70	50.90	-2	1,641	-0.12%
2021/08/24	4	49.94	3	50.50	49.80	1	1,647	0.06%
2021/08/23	1	49.95	0	0.00	50.00	1	1,657	0.06%
2021/08/20	1	49.00	1	49.25	49.10	0	1,661	0.00%
2021/08/19	5	49.76	0	0.00	49.30	5	1,661	0.30%
2021/08/18	1	49.50	7	50.66	51.10	-6	1,654	-0.36%
2021/08/17	1	50.00	0	0.00	49.95	1	1,669	0.06%
2021/08/16	6	49.92	22.2	49.85	49.95	-16.2	1,670	-0.97%
2021/08/13	3	51.27	0	0.00	50.80	3	1,672	0.18%
2021/08/12	0	0.00	2	52.10	52.00	-2	1,671	-0.12%
2021/08/11	2	51.40	10	52.46	51.40	-8	1,685	-0.47%
2021/08/10	0	0.00	70	52.30	52.30	-70	1,699	-4.12%
2021/08/09	10	53.30	20	53.00	53.00	-10	1,733	-0.58%
2021/08/06	4	57.00	54	56.98	56.90	-50	1,746	-2.86%
2021/08/05	2	57.05	15	57.23	57.00	-13	1,743	-0.75%
2021/07/30	13	57.42	0	0.00	56.80	13	1,940	0.67%
2021/07/29	3	57.43	0	0.00	57.80	3	1,947	0.15%
2021/07/28	17	57.21	0	0.00	57.70	17	1,970	0.86%
2021/07/27	5	60.20	6	59.87	58.70	-1	2,005	-0.05%
2021/07/26	3	59.90	0	0.00	59.80	3	2,035	0.15%
2021/07/23	1	58.80	6	59.15	58.90	-5	2,062	-0.24%
2021/07/22	11	58.42	0	0.00	58.00	11	2,081	0.53%
2021/07/21	6	57.25	0	0.00	57.10	6	2,117	0.28%
2021/07/20	9	57.71	0	0.00	57.50	9	2,235	0.40%
2021/07/19	12	58.35	0	0.00	58.50	12	2,366	0.51%
2021/07/16	12	58.56	0	0.00	58.60	12	2,476	0.48%
2021/07/15	23	58.72	0	0.00	58.80	23	2,556	0.90%
2021/07/14	9	57.29	0	0.00	58.00	9	2,650	0.34%
2021/07/13	1	57.30	2	58.75	57.40	-1	2,696	-0.04%
2021/07/12	9	58.69	0	0.00	58.60	9	2,682	0.34%
2021/07/09	0	0.00	1	59.10	59.10	-1	2,660	-0.04%
2021/07/08	1	58.60	1	58.90	58.70	0	2,660	0.00%
2021/07/07	8	58.76	1	59.40	58.60	7	2,660	0.26%
2021/07/06	4	58.58	6	58.40	58.40	-2	2,634	-0.08%
2021/07/05	2	58.45	0	0.00	58.50	2	2,619	0.08%
2021/07/02	6	56.63	3	56.93	57.40	3	2,582	0.12%
2021/07/01	3	57.80	0	0.00	57.50	3	2,563	0.12%
2021/06/30	0	0.00	6	58.90	60.50	-6	2,486	-0.24%
2021/06/29	1	56.00	1	55.90	55.70	0	2,319	0.00%
2021/06/24	0	0.00	0.1	55.10	55.00	-0.1	2,313	0.00%
2021/06/21	0.1	54.30	0	0.00	54.60	0.1	2,332	0.00%
2021/06/18	0	0.00	4	55.68	55.60	-4	2,331	-0.17%
2021/06/17	0	0.00	13	53.67	55.10	-13	2,319	-0.56%
2021/06/16	0	0.00	11	53.65	53.90	-11	2,322	-0.47%
2021/06/15	0	0.00	7	53.70	53.90	-7	2,358	-0.30%
2021/06/10	0	0.00	2	53.20	53.40	-2	2,443	-0.08%
2021/06/09	0	0.00	33	52.84	52.50	-33	2,485	-1.33%
2021/06/07	0	0.00	40	51.85	52.50	-40	2,554	-1.57%
2021/06/02	0	0.00	9	53.57	53.00	-9	2,605	-0.35%
2021/06/01	0	0.00	5	53.56	53.50	-5	2,621	-0.19%
2021/05/31	3	53.33	14	53.29	53.20	-11	2,653	-0.41%
2021/05/28	1	52.90	0	0.00	52.90	1	2,667	0.04%
2021/05/27	9	52.19	1	52.10	52.30	8	2,689	0.30%
2021/05/25	12	52.78	3	52.60	52.50	9	2,717	0.33%
2021/05/24	3	51.47	0	0.00	51.70	3	2,745	0.11%
2021/05/21	2	51.80	1	52.20	51.40	1	2,858	0.03%
2021/05/19	0	0.00	1	50.70	51.10	-1	2,908	-0.03%
2021/05/18	1	49.05	2	49.98	51.30	-1	2,904	-0.03%
2021/05/17	7	49.14	1	48.15	47.80	6	2,908	0.21%
2021/05/14	2	52.30	2	52.30	51.50	0	2,883	0.00%
2021/05/13	1	51.10	10	51.00	51.00	-9	2,841	-0.32%
2021/05/12	13	53.90	2	50.70	52.30	11	2,799	0.39%
2021/05/11	13	55.57	47	55.10	55.40	-34	2,730	-1.25%
2021/05/10	4	59.93	4	60.33	59.70	0	2,672	0.00%
2021/05/07	4	58.65	0	0.00	59.80	4	2,622	0.15%
2021/05/06	0	0.00	12	55.27	55.40	-12	2,556	-0.47%
2021/05/03	5	59.92	9	59.20	58.60	-4	2,463	-0.16%
2021/04/29	2	62.00	4	62.00	61.20	-2	2,412	-0.08%
2021/04/28	3	60.53	4	60.48	61.40	-1	2,339	-0.04%
2021/04/27	5	60.24	4	60.45	61.00	1	2,310	0.04%
2021/04/26	8	61.38	2	60.95	61.50	6	2,250	0.27%
2021/04/23	4	59.65	12	59.80	60.10	-8	2,127	-0.38%
2021/04/22	22	58.55	1.1	57.62	56.50	21	2,006	1.04%
2021/04/21	3	57.63	1.9	57.83	58.20	1.1	1,903	0.06%
2021/04/20	3	57.37	94	56.37	57.80	-91	1,833	-4.96%
2021/04/19	1	55.70	1.1	55.61	55.40	-0.1	1,743	0.00%
2021/04/16	2	54.50	0.1	55.00	54.10	2	1,720	0.11%
2021/04/15	3	52.93	0	0.00	53.20	3	1,761	0.17%
2021/04/14	39	53.02	0	0.00	53.20	39	1,812	2.15%
2021/04/13	42	54.46	1	55.00	53.80	41	1,883	2.18%
2021/04/12	50	55.11	0	0.00	54.90	50	2,036	2.45%
2021/04/09	29	54.92	1	55.90	55.10	28	2,016	1.39%
2021/04/08	58	55.35	8	55.14	55.60	50	1,999	2.50%
2021/04/07	42	54.00	0	0.00	54.40	42	1,959	2.14%
2021/04/06	23	53.62	0	0.00	53.70	23	1,967	1.17%
2021/04/01	0	0.00	1	53.10	53.20	-1	1,962	-0.05%
2021/03/31	4	53.03	0	0.00	52.90	4	1,974	0.20%
2021/03/30	4	53.25	0	0.00	53.20	4	2,058	0.19%
2021/03/29	3	53.47	0	0.00	53.30	3	2,091	0.14%
2021/03/26	1	53.30	0	0.00	53.30	1	2,090	0.05%
2021/03/25	0	0.00	2	52.90	52.90	-2	2,080	-0.10%
2021/03/23	0	0.00	10	53.90	53.50	-10	2,073	-0.48%
2021/03/22	1	53.70	0	0.00	54.30	1	2,069	0.05%
2021/03/19	1	54.30	2	54.35	54.20	-1	2,071	-0.05%
2021/03/18	0	0.00	0.1	55.30	55.30	-0.1	2,078	0.00%
2021/03/17	2	55.50	5	55.50	55.40	-3	2,070	-0.14%
2021/03/16	4	55.83	6	55.35	55.00	-2	2,118	-0.09%
2021/03/15	1	54.70	22	54.72	55.00	-21	2,204	-0.95%
2021/03/12	0	0.00	1.1	54.18	53.90	-1.1	2,162	-0.05%
2021/03/11	1	54.60	3	54.17	53.70	-2	2,151	-0.09%
2021/03/10	10	53.12	0	0.00	53.00	10	2,107	0.47%
2021/03/05	2	53.05	7	53.40	53.70	-5	2,071	-0.24%
2021/03/04	22	53.74	4	53.80	53.50	18	2,057	0.87%
2021/03/03	1	53.20	2	53.10	53.40	-1	2,025	-0.05%
2021/03/02	2	53.25	1	53.30	52.80	1	2,008	0.05%
2021/02/26	1	52.60	0	0.00	52.90	1	1,999	0.05%
2021/02/24	2	52.85	2	53.70	52.60	0	2,060	0.00%
2021/02/23	14	53.47	10	53.37	53.60	4	2,117	0.19%
2021/02/19	2	51.00	1	51.00	51.50	1	1,965	0.05%
2021/02/17	1	50.30	2	50.00	50.30	-1	1,922	-0.05%
2021/02/05	2	48.93	7	48.84	49.05	-5	1,895	-0.26%
2021/02/04	1	47.70	1	47.75	47.95	0	1,886	0.00%
2021/02/03	0	0.00	6	47.55	47.60	-6	1,901	-0.32%
2021/02/01	0.1	47.00	0	0.00	47.05	0.1	1,912	0.00%
2021/01/29	6.1	47.72	0	0.00	47.45	6.1	1,902	0.32%
2021/01/28	0	0.00	11	48.06	48.10	-11	1,892	-0.58%
2021/01/20	1	49.40	0	0.00	48.95	1	1,904	0.05%
2021/01/19	1	50.80	1	50.40	50.30	0	1,886	0.00%
2021/01/15	5	52.08	2	51.40	50.80	3	1,878	0.16%
2021/01/14	1	51.90	2	51.40	51.90	-1	1,876	-0.05%
2021/01/13	2	51.00	0	50.90	51.10	2	1,860	0.11%
2021/01/12	2	50.70	0	0.00	50.50	2	1,847	0.11%
2021/01/11	40	51.75	0	0.00	51.60	40	1,829	2.19%
2021/01/07	0	0.00	7	52.07	52.30	-7	1,734	-0.40%
2021/01/06	0	0.00	5	51.42	51.70	-5	1,712	-0.29%
2021/01/05	11	52.85	10	51.95	52.50	1	1,615	0.06%
2020/12/30	1	50.60	7	50.51	50.40	-6	1,414	-0.42%
2020/12/29	1	51.00	2	50.40	50.30	-1	1,403	-0.07%
2020/12/28	0	0.00	1	50.10	50.10	-1	1,372	-0.07%
2020/12/25	0	0.00	1	50.80	50.20	-1	1,359	-0.07%
2020/12/24	61	50.92	7	51.11	50.70	54	1,341	4.03%
2020/12/22	0	0.00	1	49.05	47.85	-1	1,210	-0.08%
2020/12/18	0	0.00	1	48.75	48.65	-1	1,204	-0.08%
2020/12/17	1	49.60	1	49.85	49.15	0	1,196	0.00%
2020/12/15	0	0.00	2	49.53	49.40	-2	1,183	-0.17%
2020/12/14	0	0.00	8	50.46	50.60	-8	1,166	-0.69%
2020/12/11	2	50.05	21	49.87	49.80	-19	1,138	-1.67%
2020/12/10	7	50.83	0	0.00	50.20	7	1,103	0.64%
2020/12/09	23.8	50.31	5.2	50.86	51.60	18.6	1,035	1.80%
2020/12/08	0	0.00	2	47.95	48.20	-2	869	-0.23%
2020/12/07	0	0.00	4.1	47.85	47.95	-4.1	865	-0.47%
2020/12/04	0	0.00	2	48.10	48.15	-2	856	-0.23%
2020/12/01	2	47.85	0	0.00	47.90	2	826	0.24%
2020/11/30	2	48.20	4	48.05	47.80	-2	820	-0.24%
2020/11/27	2	48.00	3	47.80	47.80	-1	809	-0.12%
2020/11/26	0	0.00	2	47.60	47.80	-2	807	-0.25%
2020/11/25	2	48.40	0	0.00	47.90	2	800	0.25%
2020/11/24	6	48.80	4	48.30	48.35	2	780	0.26%
2020/11/23	3	48.47	5	48.50	48.40	-2	734	-0.27%
2020/11/20	7	48.75	3	48.70	48.55	4	684	0.58%
2020/11/18	0	0.00	1	46.20	46.05	-1	577	-0.17%
2020/11/12	2	47.05	2	46.50	46.50	0	609	0.00%
2020/11/11	3	46.50	1	46.30	47.05	2	604	0.33%
2020/11/09	2	46.13	0	0.00	46.25	2	585	0.34%
2020/11/04	1	46.00	8	46.20	46.05	-7	585	-1.20%
2020/11/03	12	46.11	13.1	46.16	45.95	-1.1	586	-0.19%
2020/10/29	1	45.30	0	0.00	45.30	1	565	0.18%
2020/10/27	10	45.76	0	0.00	46.00	10	567	1.76%
2020/10/26	2	45.75	0	0.00	45.85	2	564	0.35%
2020/10/21	0	0.00	0.2	45.00	45.00	-0.2	565	-0.04%
2020/10/14	2	45.45	2	45.50	45.05	0	579	0.00%
2020/10/06	2	44.20	0	0.00	44.10	2	616	0.32%
2020/10/05	0	0.00	3	43.88	43.95	-3	693	-0.43%
2020/09/29	0	0.00	0.3	43.80	43.70	-0.3	810	-0.04%
2020/09/24	2	43.83	0	0.00	43.20	2	897	0.22%
2020/09/23	0	0.00	0.3	44.70	44.50	-0.3	904	-0.03%
2020/09/21	1	45.80	3	45.60	45.70	-2	949	-0.21%
2020/09/14	2	45.25	1	45.10	45.40	1	1,038	0.10%
2020/09/10	4	44.88	0	0.00	44.80	4	1,054	0.38%
2020/09/08	1	45.50	1	45.45	45.50	0	1,069	0.00%
2020/09/07	4	44.98	0	0.00	44.90	4	1,084	0.37%
2020/08/26	0	0.00	1	46.00	46.00	-1	1,330	-0.08%
2020/08/25	1	45.75	0	0.00	45.70	1	1,363	0.07%
2020/08/21	1	44.70	0	0.00	45.15	1	1,381	0.07%
2020/08/20	51	44.56	0	0.00	44.05	51	1,397	3.65%
2020/08/11	0	0.00	4	47.68	47.50	-4	1,483	-0.27%
2020/08/06	4	48.26	0	0.00	47.80	4	1,603	0.25%
2020/08/05	0	0.00	4	48.29	48.40	-4	1,669	-0.24%
2020/07/31	0	0.00	2	47.40	47.40	-2	1,791	-0.11%
2020/07/30	2	46.60	0	0.00	46.75	2	1,802	0.11%
2020/07/29	1	46.20	0	0.00	46.05	1	1,844	0.05%
2020/07/28	1	46.60	0	0.00	46.20	1	1,852	0.05%
2020/07/27	0	0.00	4	46.23	46.25	-4	1,880	-0.21%
2020/07/23	0	0.00	1	48.35	47.75	-1	1,892	-0.05%
2020/07/22	2	48.18	0	0.00	48.20	2	1,915	0.10%
2020/07/14	1	48.40	0	0.00	48.10	1	1,980	0.05%
2020/07/10	5	49.51	2	49.65	49.00	3	2,047	0.15%
2020/07/09	2	54.40	28	54.33	54.00	-26	1,988	-1.31%
2020/07/07	12	54.68	3	54.87	54.50	9	1,916	0.47%
2020/07/03	0	0.00	9	54.00	54.00	-9	2,001	-0.45%
2020/06/30	0	0.00	2.4	53.53	53.70	-2.4	2,074	-0.11%
2020/06/29	1	53.10	0	0.00	53.30	1	2,085	0.05%
2020/06/24	1	53.60	5	54.00	53.70	-4	2,136	-0.19%
2020/06/23	1	53.60	5	53.52	53.30	-4	2,148	-0.19%
2020/06/22	0	0.00	1	53.00	53.20	-1	2,147	-0.05%
2020/06/19	8	52.20	2	52.40	53.10	6	2,159	0.28%
2020/06/18	10	52.19	0	0.00	52.30	10	2,163	0.46%
2020/06/15	1	51.30	2	50.95	50.80	-1	2,252	-0.04%
2020/06/12	1	50.50	0	0.00	51.00	1	2,275	0.04%
2020/06/11	2	51.85	4	51.85	51.40	-2	2,297	-0.09%
2020/06/10	0	0.00	1	53.20	52.70	-1	2,313	-0.04%
2020/06/09	0	0.00	2	53.35	52.70	-2	2,371	-0.08%
2020/06/08	3	53.27	13	53.29	53.10	-10	2,403	-0.42%
2020/06/05	0	0.00	0.3	54.10	54.10	-0.3	2,400	-0.01%
2020/06/04	0	0.00	5	54.30	54.20	-5	2,401	-0.21%
2020/06/03	1	54.00	1	54.10	53.90	0	2,412	0.00%
2020/06/02	7	54.13	200	54.30	54.30	-193	2,394	-8.06%	大賣/鉅額交易
2020/06/01	0	0.00	8	53.30	53.20	-8	2,360	-0.34%
2020/05/29	1	52.50	2	52.50	52.40	-1	2,346	-0.04%
2020/05/28	1	52.90	1	52.90	52.20	0	2,368	0.00%
2020/05/27	6	52.93	8	53.04	52.70	-2	2,383	-0.08%
2020/05/26	1	53.10	0	0.00	52.50	1	2,411	0.04%
2020/05/22	0.3	52.10	1	52.10	52.00	-0.7	2,533	-0.03%
2020/05/21	2	52.90	2	52.70	52.70	0	2,567	0.00%
2020/05/20	2	52.35	0	0.00	52.30	2	2,608	0.08%
2020/05/15	0	0.00	76	53.28	52.90	-76	2,771	-2.74%
2020/05/14	3	52.97	0	0.00	51.90	3	2,779	0.11%
2020/05/13	4	53.40	50	53.69	53.50	-46	2,866	-1.60%
2020/05/12	5	52.74	58	52.61	53.20	-53	2,868	-1.85%
2020/05/11	2	52.70	10	51.90	52.00	-8	2,880	-0.28%
2020/05/08	5	51.28	5	51.92	52.10	0	2,933	0.00%
2020/05/07	0	0.00	3	49.87	50.00	-3	2,865	-0.10%
2020/05/06	0	0.00	22	49.58	49.70	-22	2,868	-0.77%
2020/05/05	33	50.27	10	50.58	49.60	23	2,905	0.79%
2020/04/30	7	49.69	6	49.56	49.10	1	2,895	0.03%
2020/04/28	7	48.77	1	48.70	48.40	6	2,893	0.21%
2020/04/27	1	48.55	0	0.00	48.40	1	2,907	0.03%
2020/04/24	2	47.73	2	47.75	47.55	0	2,887	0.00%
2020/04/23	0	0.00	2	47.70	47.60	-2	2,884	-0.07%
2020/04/22	0	0.00	1	47.40	47.60	-1	2,886	-0.03%
2020/04/21	1	47.25	3	47.25	47.10	-2	2,872	-0.07%
2020/04/17	0	0.00	1	48.35	47.90	-1	2,870	-0.03%
2020/04/16	2	48.18	0	0.00	48.10	2	2,852	0.07%
2020/04/15	1	48.50	0	0.00	48.00	1	2,850	0.04%
2020/04/14	5	46.59	6	46.49	46.50	-1	2,815	-0.04%
2020/04/10	1	46.15	0	0.00	45.90	1	2,883	0.03%
2020/04/09	4	45.90	2	45.70	45.50	2	3,030	0.07%
2020/04/08	10	46.25	12	46.14	46.40	-2	2,999	-0.07%
2020/04/07	6	45.11	1	45.10	44.90	5	2,930	0.17%
2020/04/06	0	0.00	3	42.78	42.90	-3	2,996	-0.10%
2020/04/01	2	41.95	1	42.10	42.10	1	2,991	0.03%
2020/03/30	0	0.00	0.1	42.50	41.80	-0.1	3,026	0.00%
2020/03/26	0	0.00	1	37.50	37.70	-1	3,000	-0.03%
2020/03/25	3	37.73	0	0.00	38.00	3	3,053	0.10%
2020/03/24	1	36.05	7	35.36	35.65	-6	3,080	-0.19%
2020/03/20	8.1	35.46	5	35.33	35.60	3.1	3,066	0.10%
2020/03/19	2	32.85	1	33.00	32.85	1	3,032	0.03%
2020/03/18	0	0.00	2	37.05	36.50	-2	2,986	-0.07%
2020/03/17	2	39.53	2	38.55	37.30	0	2,963	0.00%
2020/03/16	2	41.75	2	39.50	39.50	0	2,938	0.00%
2020/03/13	2	40.65	27	40.64	41.80	-25	2,913	-0.86%
2020/03/12	2	45.60	2	45.70	44.95	0	2,938	0.00%
2020/03/11	1	49.25	2	49.45	47.60	-1	2,914	-0.03%
2020/03/10	4	48.65	1	48.20	49.00	3	2,892	0.10%
2020/03/09	2	49.60	0	0.00	49.30	2	2,871	0.07%
2020/03/06	3	51.90	0	0.00	51.90	3	2,881	0.10%
2020/03/05	0	0.00	1.1	53.47	53.00	-1.1	2,868	-0.04%
2020/03/04	1	52.70	0	0.00	52.60	1	2,924	0.03%
2020/02/27	4	53.10	1	53.70	52.40	3	2,950	0.10%
2020/02/25	3	55.07	5	55.72	54.50	-2	2,847	-0.07%
2020/02/24	4	55.30	4	55.10	55.50	0	2,752	0.00%
2020/02/21	0	0.00	18	55.22	54.70	-18	2,694	-0.67%
2020/02/20	8	54.78	11	55.08	54.60	-3	2,637	-0.11%
2020/02/19	2	54.50	0	0.00	54.50	2	2,578	0.08%
2020/02/18	15	54.93	6	54.63	53.70	9	2,525	0.36%
2020/02/17	5	53.72	7	54.21	54.20	-2	2,425	-0.08%
2020/02/14	6	54.17	9	54.09	54.30	-3	2,397	-0.13%
2020/02/13	1	53.30	6	53.02	52.60	-5	2,278	-0.22%
2020/02/12	15	52.75	17	53.02	53.00	-2	2,250	-0.09%
2020/02/11	19	52.13	13	52.07	52.20	6	2,212	0.27%
2020/02/10	2	49.10	0	0.00	49.10	2	2,121	0.09%
2020/02/07	2	49.65	5	49.40	49.50	-3	2,116	-0.14%
2020/02/06	11	50.45	5	49.88	50.00	6	2,101	0.29%
2020/02/05	2	48.70	0	0.00	47.90	2	2,054	0.10%
2020/02/04	10	48.59	4	48.80	48.75	6	2,041	0.29%
2020/02/03	2	46.30	2	46.10	47.70	0	2,032	0.00%
2020/01/31	2	46.78	2	47.35	47.70	0	2,004	0.00%
2020/01/17	1	51.50	0	0.00	51.40	1	1,978	0.05%
2020/01/16	3	51.57	0	0.00	51.50	3	2,000	0.15%
2020/01/14	0	0.00	2	51.60	51.60	-2	1,992	-0.10%
2020/01/09	132	50.64	2	51.10	50.40	130	2,038	6.38%	大買/鉅額交易
2020/01/08	21	50.36	0	0.00	50.50	21	2,026	1.04%
2020/01/07	65	51.12	2	50.95	51.30	63	2,021	3.12%
2020/01/06	82	52.55	13	52.69	52.50	69	1,979	3.48%
2020/01/03	12	54.44	3	54.10	53.40	9	1,944	0.46%
2020/01/02	66	52.70	0	0.00	52.70	66	1,786	3.70%
2019/12/31	3	53.60	6	53.17	53.10	-3	1,778	-0.17%
2019/12/30	26	53.61	6	53.82	53.90	20	1,770	1.13%
2019/12/25	2	52.10	4	52.70	52.70	-2	1,671	-0.12%
2019/12/24	4	52.13	2	52.20	52.10	2	1,639	0.12%
2019/12/23	2	51.50	0	0.00	52.30	2	1,631	0.12%
2019/12/20	4	52.10	1	52.00	51.70	3	1,617	0.19%
2019/12/12	0	0.00	2	50.80	50.70	-2	1,570	-0.13%
2019/12/09	3	52.97	2	52.80	52.00	1	1,610	0.06%
2019/12/05	0	0.00	2	51.60	51.10	-2	1,506	-0.13%
2019/12/04	1	51.30	1	51.50	51.20	0	1,506	0.00%
2019/12/03	2	51.50	3	52.03	51.40	-1	1,499	-0.07%
2019/12/02	2	51.00	1	50.90	50.70	1	1,449	0.07%
2019/11/29	1	51.80	3	52.53	51.60	-2	1,442	-0.14%
2019/11/28	11	50.96	20	51.16	51.40	-9	1,381	-0.65%
2019/11/27	11	51.39	5	50.50	51.40	6	1,439	0.42%
2019/11/25	0	0.00	1	49.00	48.80	-1	1,399	-0.07%
2019/11/19	1	49.40	0	0.00	49.40	1	1,460	0.07%
2019/11/18	0	49.40	0	0.00	49.35	0	1,461	0.00%
2019/11/13	1	49.90	0	0.00	49.95	1	1,460	0.07%
2019/11/12	1	49.90	2	49.70	49.95	-1	1,435	-0.07%
2019/11/08	0	0.00	1	49.80	50.20	-1	1,422	-0.07%
2019/11/07	3	48.33	3	48.15	47.75	0	1,392	0.00%
2019/11/05	1	48.35	0	0.00	48.50	1	1,413	0.07%
2019/10/31	2	49.05	0	0.00	48.50	2	1,480	0.14%
2019/10/30	1	49.60	0	0.00	49.60	1	1,482	0.07%
2019/10/29	0	0.00	1	49.90	49.55	-1	1,489	-0.07%
2019/10/28	0	0.00	2	50.80	50.70	-2	1,496	-0.13%
2019/10/24	2	51.75	0	0.00	51.70	2	1,497	0.13%
2019/10/21	1	52.30	1	51.30	51.30	0	1,479	0.00%
2019/10/18	0	0.00	5	51.60	51.00	-5	1,467	-0.34%
2019/10/07	2	51.00	0	0.00	50.80	2	1,431	0.14%
2019/10/01	0	0.00	2	50.00	50.40	-2	1,711	-0.12%
2019/09/27	2	49.90	1	49.15	49.10	1	1,723	0.06%
2019/09/26	0	0.00	23	49.09	49.45	-23	1,733	-1.33%
2019/09/25	20	48.00	0	0.00	47.95	20	1,722	1.16%
2019/09/23	0	0.00	1	49.50	49.05	-1	1,743	-0.06%
2019/09/20	1	49.35	1	50.50	49.35	0	1,735	0.00%
2019/09/18	0	0.00	1	50.80	50.60	-1	1,701	-0.06%
2019/09/17	1	50.20	4	51.03	50.60	-3	1,714	-0.17%
2019/09/16	0.6	49.80	0	0.00	49.75	0.6	1,720	0.03%
2019/09/12	0	0.00	26	49.69	49.95	-26	1,737	-1.50%
2019/09/11	22	49.23	50	49.24	49.40	-28	1,713	-1.63%
2019/09/10	0	0.00	1	48.45	48.30	-1	1,688	-0.06%
2019/09/06	0	0.00	2	48.30	48.30	-2	1,685	-0.12%
2019/09/03	3	48.20	0	0.00	47.80	3	1,671	0.18%
2019/08/30	0	0.00	11	48.45	47.50	-11	1,648	-0.67%
2019/08/29	1	46.95	1	46.95	46.85	0	1,568	0.00%
2019/08/28	0	0.00	7	47.43	47.40	-7	1,555	-0.45%
2019/08/27	1	45.60	12	45.73	46.50	-11	1,528	-0.72%
2019/08/26	1	43.65	5	44.90	44.90	-4	1,502	-0.27%
2019/08/23	5	43.85	0	0.00	44.15	5	1,483	0.34%
2019/08/22	6	43.80	0	0.00	43.70	6	1,482	0.40%
2019/08/20	3	44.32	0	0.00	44.35	3	1,477	0.20%
2019/08/19	5	44.30	0	0.00	44.20	5	1,477	0.34%
2019/08/16	0	0.00	3	43.90	43.80	-3	1,479	-0.20%
2019/08/14	6	44.95	0	0.00	44.20	6	1,478	0.41%
2019/08/13	6	44.98	0.3	44.50	44.35	5.7	1,469	0.39%
2019/08/12	2	44.35	0.5	45.30	45.25	1.5	1,469	0.10%
2019/08/07	1	43.50	0	0.00	43.05	1	1,459	0.07%
2019/08/05	1	45.10	2	45.45	45.00	-1	1,455	-0.07%
2019/08/01	1	49.00	0	0.00	48.85	1	1,449	0.07%
2019/07/30	3	50.60	6	49.93	50.10	-3	1,432	-0.21%
2019/07/29	2	49.65	0	0.00	49.65	2	1,422	0.14%
2019/07/25	0.1	50.10	0	0.00	50.10	0.1	1,414	0.01%
2019/07/23	3	50.40	1	50.10	50.00	2	1,440	0.14%
2019/07/22	7	49.65	0	50.00	49.60	7	1,445	0.48%
2019/07/18	3	50.20	0	0.00	50.00	3	1,438	0.21%
2019/07/17	3	51.10	0	0.00	50.90	3	1,430	0.21%
2019/07/16	8	51.40	3	51.40	51.40	5	1,434	0.35%
2019/07/15	0	0.00	1	51.40	50.80	-1	1,438	-0.07%
2019/07/11	2	51.80	0.2	51.60	51.60	1.8	1,529	0.12%
2019/07/09	4	52.65	0	0.00	52.20	4	1,521	0.26%
2019/07/08	2	54.10	3	53.80	53.80	-1	1,504	-0.07%
2019/07/05	0	0.00	29	60.09	60.30	-29	1,450	-2.00%
2019/07/04	3	59.40	109	59.60	59.60	-106	1,338	-7.92%	大賣/鉅額交易
2019/07/01	1	58.10	1	58.40	58.40	0	1,420	0.00%
2019/06/28	0	0.00	1	57.60	57.40	-1	1,415	-0.07%
2019/06/27	3	57.40	0	0.00	57.40	3	1,449	0.21%
2019/06/25	1	57.80	0	0.00	56.80	1	1,503	0.07%
2019/06/19	3	54.87	0	0.00	55.10	3	1,651	0.18%
2019/06/11	1	53.30	2	53.40	53.40	-1	1,743	-0.06%
2019/05/29	0	0.00	2	52.70	52.70	-2	1,829	-0.11%
2019/05/28	0	0.00	0	52.80	52.70	0	1,881	0.00%
2019/05/21	0	0.00	1	52.30	52.40	-1	2,164	-0.05%
2019/05/15	0	0.00	1	53.20	53.60	-1	2,291	-0.04%
2019/05/13	0	0.00	2	54.20	52.80	-2	2,486	-0.08%
2019/05/10	1	55.50	0	0.00	55.00	1	2,471	0.04%
2019/05/09	3	55.70	0	0.00	55.70	3	2,456	0.12%
2019/05/07	0	0.00	1	57.40	57.40	-1	2,445	-0.04%
2019/05/03	1	58.20	0	0.00	58.00	1	2,447	0.04%
2019/05/02	0.2	58.00	0	0.00	58.00	0.2	2,449	0.01%
2019/04/30	0	0.00	1	57.30	58.10	-1	2,447	-0.04%
2019/04/29	1	57.70	35	57.93	57.60	-34	2,456	-1.38%
2019/04/26	0	0.00	1	58.30	58.30	-1	2,433	-0.04%
2019/04/25	1	58.70	0.1	58.60	58.60	0.9	2,436	0.04%
2019/04/24	3	59.00	1	59.20	58.80	2	2,440	0.08%
2019/04/23	3	58.90	1	59.00	58.90	2	2,455	0.08%
2019/04/22	8	59.41	1	59.50	59.40	7	2,452	0.29%
2019/04/19	1	60.10	0	0.00	59.40	1	2,472	0.04%
2019/04/18	8	60.85	2	60.45	59.60	6	2,500	0.24%
2019/04/17	1	60.30	2	61.00	60.60	-1	2,526	-0.04%
2019/04/16	0	0.00	1.2	59.60	59.70	-1.2	2,457	-0.05%
2019/04/12	4	58.88	7	58.43	59.00	-3	2,484	-0.12%
2019/04/11	0	0.00	2	59.90	58.70	-2	2,480	-0.08%
2019/04/10	5	59.38	3	59.30	59.30	2	2,428	0.08%
2019/04/09	21	60.48	3	61.30	60.60	18	2,371	0.76%
2019/04/08	0	0.00	6	59.35	59.10	-6	2,269	-0.26%
2019/04/03	8	58.94	6	59.10	59.00	2	2,251	0.09%
2019/04/02	3	58.03	0	0.00	58.40	3	2,207	0.14%
2019/04/01	1	58.30	0	0.00	58.10	1	2,198	0.05%
2019/03/29	0	0.00	17	58.64	58.60	-17	2,161	-0.79%
2019/03/27	2	58.75	20	58.90	58.80	-18	2,160	-0.83%
2019/03/26	30	58.09	15	57.90	58.30	15	2,101	0.71%
2019/03/25	3	56.00	1	56.00	55.90	2	2,016	0.10%
2019/03/22	8	57.33	5	57.44	56.80	3	2,021	0.15%
2019/03/21	10	56.75	3	56.83	57.10	7	2,008	0.35%
2019/03/20	0	0.00	1	56.30	56.30	-1	2,032	-0.05%
2019/03/18	1	55.90	0	0.00	55.80	1	2,107	0.05%
2019/03/15	11	55.52	6	55.53	55.50	5	2,164	0.23%
2019/03/14	2	55.60	0	0.00	55.00	2	2,192	0.09%
2019/03/13	1	55.40	0	0.00	55.40	1	2,337	0.04%
2019/03/12	1	55.20	0	0.00	55.00	1	2,403	0.04%
2019/03/11	0	0.00	7	55.29	55.30	-7	2,562	-0.27%
2019/03/08	8	54.29	0	0.00	54.40	8	2,785	0.29%
2019/03/06	1	56.30	1	55.70	55.70	0	2,931	0.00%
2019/02/27	1	54.90	8	55.11	55.10	-7	3,098	-0.23%
2019/02/26	4	57.23	2	57.10	56.90	2	3,068	0.07%
2019/02/25	1	57.80	0	0.00	57.40	1	3,095	0.03%
2019/02/22	4	58.20	5	58.64	57.50	-1	3,106	-0.03%
2019/02/21	5	57.08	7	57.11	57.80	-2	3,052	-0.07%
2019/02/20	3	56.60	2	56.90	56.50	1	3,038	0.03%
2019/02/19	4	56.10	11	55.70	56.00	-7	3,141	-0.22%
2019/02/18	2	55.60	12	55.48	55.60	-10	3,151	-0.32%
2019/02/15	3	55.17	0	0.00	54.80	3	3,167	0.09%
2019/02/14	7	56.09	1	56.00	55.90	6	3,192	0.19%
2019/02/13	9	56.57	20.1	57.03	56.80	-11.1	3,200	-0.35%
2019/02/12	5	54.60	10	54.95	54.60	-5	3,108	-0.16%
2019/02/11	1	53.30	0	0.00	53.40	1	3,138	0.03%
2019/01/29	0	53.00	5	52.76	53.00	-5	3,320	-0.15%
2019/01/28	0	0.00	3	53.56	52.80	-3	3,383	-0.09%
2019/01/25	0	0.00	1	52.80	53.00	-1	3,662	-0.03%
2019/01/24	2	52.35	1	52.40	52.10	1	3,831	0.03%
2019/01/23	0	0.00	2	52.00	52.10	-2	3,958	-0.05%
2019/01/22	2	52.45	0	0.00	52.30	2	4,033	0.05%
2019/01/18	2	52.55	1.3	52.62	52.70	0.7	4,159	0.02%
2019/01/17	1	52.90	1	52.60	52.30	0	4,253	0.00%
2019/01/16	2	52.25	2	52.30	52.50	0	4,318	0.00%
2019/01/15	1	51.80	1	52.10	52.00	0	4,364	0.00%
2019/01/14	16	51.18	0	0.00	51.30	16	4,389	0.36%
2019/01/11	9	52.71	7	52.59	51.80	2	4,471	0.04%
2019/01/10	3	52.87	9	52.81	52.30	-6	4,477	-0.13%
2019/01/09	3	54.60	5	54.80	53.60	-2	4,494	-0.04%
2019/01/07	2	52.70	2	52.65	52.30	0	4,606	0.00%
2019/01/04	4	50.20	2	49.88	50.50	2	4,730	0.04%
2019/01/03	12	51.84	2	52.90	51.30	10	4,826	0.21%
2018/12/28	0	0.00	1	52.90	52.90	-1	5,035	-0.02%
2018/12/27	4	53.90	3	53.63	53.00	1	5,177	0.02%
2018/12/25	5	53.38	10	53.13	53.10	-5	5,230	-0.10%
2018/12/24	1	54.20	2	53.95	54.40	-1	5,259	-0.02%
2018/12/22	1	53.20	0	0.00	53.20	1	5,287	0.02%
2018/12/21	3	52.97	2	53.40	53.90	1	5,372	0.02%
2018/12/20	11	53.77	5	53.70	53.40	6	5,411	0.11%
2018/12/19	4	55.48	9	55.37	55.00	-5	5,432	-0.09%
2018/12/18	9	55.06	5	55.06	54.90	4	5,461	0.07%
2018/12/17	3	55.70	1	56.10	55.40	2	5,496	0.04%
2018/12/14	5	54.92	14	54.96	55.40	-9	5,569	-0.16%
2018/12/13	3	55.93	84	56.01	55.90	-81	5,612	-1.44%
2018/12/12	13	56.89	6	56.58	56.70	7	5,638	0.12%
2018/12/11	2	55.40	11	55.09	55.00	-9	5,616	-0.16%
2018/12/10	7	54.60	20	55.45	55.60	-13	5,704	-0.23%
2018/12/07	1	56.90	7	56.74	57.00	-6	5,715	-0.10%
2018/12/06	30	56.02	4	57.55	55.90	26	5,769	0.45%
2018/12/05	3	58.53	8	59.03	59.10	-5	5,686	-0.09%
2018/12/04	31	60.97	10	60.80	60.10	21	5,716	0.37%
2018/12/03	29	60.90	24	60.93	61.40	5	5,670	0.09%
2018/11/30	3.2	55.65	4	55.58	55.90	-0.8	5,484	-0.01%
2018/11/29	8	54.55	10	54.81	54.10	-2	5,439	-0.04%
2018/11/28	11	54.40	8	54.29	54.60	3	5,432	0.05%
2018/11/27	5	52.68	8	53.09	53.30	-3	5,418	-0.06%
2018/11/26	0	0.00	1	52.70	52.20	-1	5,449	-0.02%
2018/11/23	1	51.70	1	51.50	51.60	0	5,541	0.00%
2018/11/22	5	53.34	2	53.10	52.00	3	5,623	0.05%
2018/11/21	4	52.55	23	52.30	53.00	-19	5,673	-0.33%
2018/11/20	1	52.60	1	53.10	52.40	0	5,798	0.00%
2018/11/19	0	0.00	2	53.20	53.10	-2	5,830	-0.03%
2018/11/16	8	52.88	5	53.56	52.30	3	5,851	0.05%
2018/11/15	1	52.20	2	51.95	52.10	-1	5,729	-0.02%
2018/11/14	4	51.98	1	52.40	51.50	3	5,744	0.05%
2018/11/13	3	50.53	10	51.09	52.00	-7	5,773	-0.12%
2018/11/12	3	51.30	2	51.65	51.80	1	5,901	0.02%
2018/11/09	13	51.35	11	51.22	52.50	2	6,046	0.03%
2018/11/08	25	51.74	9	52.46	50.50	16	6,077	0.26%
2018/11/07	2	50.70	14	50.82	51.20	-12	6,133	-0.20%
2018/11/06	11	49.68	1	49.95	48.80	10	6,293	0.16%
2018/11/05	11	50.86	7	50.94	50.90	4	6,329	0.06%
2018/11/02	29	53.21	34	52.00	50.70	-5	6,343	-0.08%
2018/11/01	29	51.06	27	49.65	50.60	2	6,151	0.03%
2018/10/31	18	48.12	12	47.75	47.95	6	6,046	0.10%
2018/10/30	20	46.02	1	46.10	45.55	19	6,003	0.32%
2018/10/29	0	0.00	6	47.89	47.70	-6	6,061	-0.10%
2018/10/26	7	47.19	29	46.94	46.95	-22	6,170	-0.36%
2018/10/25	10	47.15	4	47.54	46.35	6	6,150	0.10%
2018/10/24	3	50.12	2	50.20	50.00	1	6,195	0.02%
2018/10/23	2	51.00	1	53.00	50.60	1	6,234	0.02%
2018/10/22	6	52.13	7	51.80	52.90	-1	6,218	-0.02%
2018/10/19	6	50.30	4	50.90	51.50	2	6,228	0.03%
2018/10/18	21	53.67	1	53.20	53.00	20	6,193	0.32%
2018/10/17	11	54.95	13	54.62	53.30	-2	6,244	-0.03%
2018/10/16	13	53.59	1.1	53.13	53.50	11.9	6,289	0.19%
2018/10/15	34	54.55	28	54.09	53.10	6	6,343	0.09%
2018/10/12	38	52.58	58	52.48	53.40	-20	6,315	-0.32%
2018/10/11	9	51.04	12	50.65	50.40	-3	6,322	-0.05%
2018/10/09	8	55.30	19	54.77	56.00	-11	6,321	-0.17%
2018/10/08	33	53.69	21	53.63	54.60	12	6,297	0.19%
2018/10/05	3	53.57	4	56.13	53.40	-1	6,270	-0.02%
2018/10/04	4	58.90	2	59.95	58.40	2	6,226	0.03%
2018/10/03	32	60.04	0	0.00	59.90	32	6,376	0.50%
2018/10/02	0	0.00	1	62.00	61.10	-1	6,552	-0.02%
2018/10/01	1	61.00	0	0.00	61.20	1	6,768	0.01%
2018/09/28	18	60.49	1	60.50	60.50	17	7,048	0.24%
2018/09/27	1	61.20	1	60.10	60.00	0	7,545	0.00%
2018/09/26	1	62.50	1	64.00	62.10	0	7,766	0.00%
2018/09/25	1	62.60	1	63.90	63.60	0	8,248	0.00%
2018/09/21	3	63.17	18	63.06	63.80	-15	8,413	-0.18%
2018/09/20	2	63.10	0	0.00	61.90	2	8,557	0.02%
2018/09/19	2	64.95	16	63.82	63.10	-14	8,571	-0.16%
2018/09/18	4	64.90	1	64.70	64.60	3	8,656	0.03%
2018/09/17	3	67.77	2	67.20	67.10	1	8,659	0.01%
2018/09/14	8	66.95	11	67.29	67.30	-3	8,694	-0.03%
2018/09/13	1	65.60	9	65.58	65.00	-8	8,758	-0.09%
2018/09/12	2	65.85	0	0.00	66.00	2	8,844	0.02%
2018/09/11	1.2	68.97	1	69.40	68.20	0.2	8,965	0.00%
2018/09/10	8	68.36	17	69.19	68.10	-9	9,031	-0.10%
2018/09/07	7.3	68.93	30	69.00	68.00	-22.7	9,167	-0.25%
2018/09/06	2	71.80	1	71.70	71.70	1	9,248	0.01%
2018/09/05	1	71.70	3	72.83	71.70	-2	9,268	-0.02%
2018/09/04	11	72.53	3	72.70	72.50	8	9,285	0.09%
2018/09/03	1.4	70.61	2	71.95	71.20	-0.6	9,265	-0.01%
2018/08/31	3	74.43	1	75.10	75.40	2	9,226	0.02%
2018/08/30	4	74.65	3	74.03	74.90	1	9,226	0.01%
2018/08/29	1	73.30	2	73.10	73.30	-1	9,223	-0.01%
2018/08/28	2	72.10	17	71.75	72.60	-15	9,173	-0.16%
2018/08/27	18	69.96	7	71.67	72.30	11	9,107	0.12%
2018/08/24	1	67.80	0	0.00	67.40	1	8,980	0.01%
2018/08/23	0	0.00	10	67.76	67.90	-10	9,020	-0.11%
2018/08/22	1	70.60	4	70.70	70.10	-3	9,158	-0.03%
2018/08/21	6	71.27	4	71.13	70.60	2	9,336	0.02%
2018/08/20	9	71.23	0	0.00	71.40	9	9,777	0.09%
2018/08/17	24	71.80	20	72.00	69.70	4	10,266	0.04%
2018/08/16	18	72.05	7	71.76	72.60	11	10,553	0.10%
2018/08/15	5	67.90	9	67.51	69.10	-4	10,890	-0.04%
2018/08/14	25	67.66	3.4	68.32	68.70	21.6	11,362	0.19%
2018/08/13	35	66.44	11	66.20	65.00	24	11,680	0.21%
2018/08/10	21	70.17	1	71.20	69.60	20	11,934	0.17%
2018/08/09	14	70.49	16	69.99	70.30	-2	12,220	-0.02%
2018/08/08	8	72.56	2	71.15	70.50	6	12,542	0.05%
2018/08/07	12	71.25	22	71.11	72.90	-10	13,355	-0.07%
2018/08/06	18	71.18	0	0.00	70.50	18	13,853	0.13%
2018/08/03	21	71.61	32	71.01	72.50	-11	14,284	-0.08%
2018/08/02	22	71.31	10	70.67	70.50	12	14,559	0.08%
2018/08/01	2	76.05	1	77.00	75.90	1	14,978	0.01%
2018/07/31	12	75.33	11	75.64	76.30	1	15,445	0.01%
2018/07/30	10	85.32	4	82.45	82.10	6	15,655	0.04%
2018/07/27	0	0.00	2	89.70	88.90	-2	15,683	-0.01%
2018/07/26	25	89.32	2	89.05	87.90	23	15,758	0.15%
2018/07/25	0	0.00	1	88.00	88.50	-1	15,844	-0.01%
2018/07/24	13	86.11	17	86.61	87.00	-4	15,939	-0.03%
2018/07/23	1	84.10	4	83.73	85.00	-3	16,132	-0.02%
2018/07/20	13	83.25	7	82.19	82.60	6	16,223	0.04%
2018/07/19	1	87.30	4	86.98	87.30	-3	16,316	-0.02%
2018/07/18	34.2	88.70	6	88.88	86.20	28.2	16,565	0.17%
2018/07/17	7.8	89.75	0	0.00	88.90	7.8	16,767	0.05%
2018/07/16	1	91.80	2	92.95	91.90	-1	16,829	-0.01%
2018/07/13	4	93.93	4	95.03	92.20	0	17,138	0.00%
2018/07/12	5	92.82	7	93.33	93.90	-2	17,219	-0.01%
2018/07/11	15	92.51	37	91.97	91.00	-22	17,423	-0.13%
2018/07/10	4	95.68	14	95.92	95.80	-10	17,435	-0.06%
2018/07/09	21	96.76	29	96.48	95.10	-8	17,331	-0.05%
2018/07/06	26	94.42	4	94.30	94.80	22	17,181	0.13%
2018/07/05	16	98.64	16	100.09	95.20	0	17,014	0.00%
2018/07/04	45	97.06	16	97.79	98.30	29	16,627	0.17%
2018/07/03	52	97.33	111	96.48	96.40	-59	16,429	-0.36%	大賣/
2018/07/02	53	93.41	30	93.47	93.10	23	15,966	0.14%
2018/06/29	42	92.42	39	93.09	91.80	3	15,835	0.02%
2018/06/28	18	88.74	4	89.45	90.10	14	15,658	0.09%
2018/06/27	4	90.80	41	90.65	87.80	-37	15,684	-0.24%
2018/06/26	0	0.00	2	86.05	89.00	-2	15,575	-0.01%
2018/06/25	13	86.13	1	88.40	85.60	12	15,552	0.08%
2018/06/22	4	89.80	3	89.57	88.10	1	15,578	0.01%
2018/06/21	1	87.70	4	88.63	89.20	-3	15,483	-0.02%
2018/06/20	58	84.23	46	84.39	85.20	12	15,489	0.08%
2018/06/19	3	89.37	61	88.65	88.10	-58	15,566	-0.37%
2018/06/15	11	88.65	9	88.91	87.80	2	15,548	0.01%
2018/06/14	30	94.19	12	95.28	91.30	18	15,445	0.12%
2018/06/13	10	92.16	8	92.64	93.90	2	15,302	0.01%
2018/06/12	4	94.55	8.1	94.50	94.10	-4.1	15,377	-0.03%
2018/06/11	9	95.68	3	95.40	95.90	6	15,414	0.04%
2018/06/08	21	94.00	4	94.03	93.70	17	15,643	0.11%
2018/06/07	7	99.29	0	0.00	97.70	7	15,673	0.04%
2018/06/06	11	98.60	7	99.14	98.00	4	15,852	0.03%
2018/06/05	4	91.73	2.1	93.18	94.30	1.9	15,948	0.01%
2018/06/04	4	95.70	0	0.00	94.50	4	16,133	0.02%
2018/06/01	12	94.17	32	94.23	94.50	-20	16,607	-0.12%
2018/05/31	14	94.86	2	98.00	94.00	12	17,080	0.07%
2018/05/30	15	98.18	15	97.73	99.70	0	17,127	0.00%
2018/05/29	32	99.95	3	101.00	99.60	29	16,957	0.17%
2018/05/28	17	102.19	46	102.59	102.00	-29	16,643	-0.17%
2018/05/25	5	97.96	40	98.42	96.50	-35	16,179	-0.22%
2018/05/24	10	93.61	16	92.27	93.50	-6	15,659	-0.04%
2018/05/23	42	92.42	19	90.59	91.30	23	15,428	0.15%
2018/05/22	90	95.08	24	95.84	95.90	66	14,984	0.44%
2018/05/21	6	83.93	8	85.78	89.60	-2	14,423	-0.01%
2018/05/18	22	80.10	14	81.19	81.70	8	13,984	0.06%
2018/05/17	27	80.06	105	80.71	79.10	-78	13,578	-0.57%	大賣/
2018/05/16	17	83.62	13	84.15	85.90	4	13,246	0.03%
2018/05/15	35	86.39	29	85.99	85.10	6	12,870	0.05%
2018/05/14	46	79.46	55	79.22	81.80	-9	12,017	-0.07%
2018/05/11	17	76.23	9	76.79	75.80	8	11,466	0.07%
2018/05/10	20	80.85	32	79.24	79.10	-12	11,006	-0.11%
2018/05/09	29	80.04	65	80.60	78.50	-36	10,666	-0.34%
2018/05/08	88	78.22	57	78.71	77.50	31	10,115	0.31%
2018/05/07	61	74.31	58	75.29	77.80	3	9,597	0.03%
2018/05/04	13	71.46	4	72.23	70.80	9	9,243	0.10%
2018/05/03	2	70.55	3	68.70	69.60	-1	9,098	-0.01%
2018/05/02	2	71.60	0	0.00	71.30	2	8,983	0.02%
2018/04/30	0	0.00	3	71.57	71.80	-3	8,844	-0.03%
2018/04/27	4	73.80	11	73.31	74.00	-7	8,709	-0.08%
2018/04/26	1	73.00	1	71.80	68.60	0	8,446	0.00%
2018/04/25	26	71.52	11	70.73	70.90	15	8,256	0.18%
2018/04/24	18	73.44	10	74.59	72.50	8	8,042	0.10%
2018/04/23	29	79.37	24	80.34	80.00	5	7,727	0.06%
2018/04/20	16	76.83	6	77.32	76.50	10	7,371	0.14%
2018/04/19	11	76.85	14	77.92	75.60	-3	7,196	-0.04%
2018/04/18	8	70.13	8	73.36	74.90	0	6,813	0.00%
2018/04/17	22	69.97	9	70.16	68.10	13	6,720	0.19%
2018/04/16	4	68.00	9	67.63	68.70	-5	6,432	-0.08%
2018/04/13	0	0.00	9	62.88	62.50	-9	6,243	-0.14%
2018/04/12	1	60.00	1	59.60	60.60	0	6,187	0.00%
2018/04/11	5	60.06	0	0.00	59.00	5	6,129	0.08%
2018/04/10	1	57.70	8	59.25	58.60	-7	6,043	-0.12%
2018/04/09	3	54.23	7	55.11	55.90	-4	6,096	-0.07%
2018/04/03	13	53.32	8	53.26	53.20	5	6,216	0.08%
2018/04/02	6	52.92	17	53.25	53.70	-11	6,184	-0.18%
2018/03/31	11	51.97	0	0.00	52.40	11	6,107	0.18%
2018/03/30	7	52.81	8	54.25	51.90	-1	6,092	-0.02%
2018/03/29	1	51.90	9.5	52.17	52.50	-8.5	5,972	-0.14%
2018/03/27	17	52.64	7	53.54	52.40	10	5,911	0.17%
2018/03/26	0	0.00	6	53.02	52.40	-6	5,826	-0.10%
2018/03/23	14	51.45	5	52.36	51.80	9	5,762	0.16%
2018/03/22	32	52.28	5	53.40	52.90	27	5,644	0.48%
2018/03/21	1	49.50	2	49.55	50.50	-1	5,387	-0.02%
2018/03/20	2	48.88	10	49.00	48.70	-8	5,265	-0.15%
2018/03/19	6	48.58	2	49.00	48.90	4	5,138	0.08%
2018/03/16	1	49.35	2	50.20	48.80	-1	5,075	-0.02%
2018/03/15	12	48.01	7	48.45	48.45	5	4,939	0.10%
2018/03/14	34	48.82	12	49.52	48.60	22	4,850	0.45%
2018/03/13	4	46.41	4	47.25	48.20	0	4,569	0.00%
2018/03/12	41	48.39	1	48.75	47.40	40	4,467	0.90%
2018/03/09	7	46.24	2	46.90	47.85	5	4,241	0.12%
2018/03/08	30	46.20	100	46.14	45.90	-70	4,074	-1.72%
2018/03/07	120	45.78	16	45.66	45.50	104	3,858	2.70%	大買/鉅額交易
2018/03/06	36	43.43	91	43.55	43.70	-55	3,374	-1.63%
2018/03/05	0	0.00	1	41.10	40.75	-1	2,885	-0.03%
2018/03/02	4	38.88	0	0.00	39.15	4	2,780	0.14%
2018/03/01	1	38.40	3	38.55	38.45	-2	2,822	-0.07%
2018/02/27	28	38.30	0	0.00	38.10	28	2,891	0.97%
2018/02/26	2	39.00	27	38.82	38.75	-25	2,890	-0.86%
2018/02/23	37	39.87	9	41.22	39.25	28	2,857	0.98%
2018/02/22	1	38.55	0	0.00	40.10	1	2,660	0.04%
2018/02/21	18	37.94	0	0.00	38.10	18	2,576	0.70%
2018/02/09	1	37.85	0	0.00	38.05	1	2,646	0.04%
2018/02/07	0	0.00	1	38.50	37.65	-1	2,672	-0.04%
2018/02/06	50	35.85	0	0.00	37.05	50	2,659	1.88%
2018/02/05	1	39.05	0	0.00	39.05	1	2,617	0.04%
2018/02/02	0	0.00	1	39.05	39.20	-1	2,606	-0.04%
2018/02/01	0	0.00	1	38.80	38.50	-1	2,552	-0.04%
2018/01/31	1	37.10	0	0.00	37.90	1	2,481	0.04%
2018/01/26	0	0.00	2	36.53	36.65	-2	2,422	-0.08%
2018/01/22	1	37.35	0	0.00	37.75	1	2,388	0.04%
2018/01/17	0	0.00	8	37.00	37.00	-8	2,341	-0.34%
2018/01/16	0	0.00	1	37.40	37.25	-1	2,320	-0.04%
2018/01/12	0	0.00	4	37.50	37.80	-4	2,291	-0.17%
2018/01/11	10	38.25	0	0.00	37.40	10	2,274	0.44%
2018/01/10	0	0.00	1	36.55	36.60	-1	2,179	-0.05%
2018/01/09	0	0.00	5.4	37.45	37.30	-5.4	2,152	-0.25%
2018/01/08	0	0.00	12.3	38.36	37.50	-12.3	2,120	-0.58%
2018/01/05	0	0.00	4	39.28	39.25	-4	2,060	-0.19%
2018/01/04	3	40.15	8.2	39.40	39.75	-5.2	2,004	-0.26%
2018/01/03	4	39.95	12	40.58	39.00	-8	1,931	-0.41%
2018/01/02	13	38.01	14	38.00	39.05	-1	1,675	-0.06%