日電貿 (3090)-元大-文心興安券商分點個股進出

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
69.7
漲跌
--
漲幅
0.00%
成交量
1,754張
產業
上市電子零組件類股▲0.33%
386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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/05/28	0	0.00	5	69.80	69.70	-5	1,221	-0.41%
2024/05/27	2	70.50	3	70.30	69.70	-1	1,231	-0.08%
2024/05/24	1	69.70	3	69.60	70.00	-2	1,220	-0.17%
2024/05/22	1	68.70	3.2	69.31	69.10	-2.2	1,214	-0.18%
2024/05/21	3	68.50	1	68.20	68.00	2	1,203	0.17%
2024/05/20	1.1	68.50	3	68.33	68.50	-1.9	1,174	-0.17%
2024/05/17	2	67.40	5	67.40	67.50	-3	1,149	-0.26%
2024/05/16	0	0.00	0	67.10	67.40	0	1,136	0.00%
2024/05/15	0	0.00	7	66.44	66.20	-7	1,117	-0.63%
2024/05/14	0	0.00	15	66.53	66.50	-15	1,122	-1.34%
2024/05/10	2	67.15	8	66.84	66.90	-6	1,086	-0.55%
2024/05/09	1.1	67.23	49	67.90	67.90	-47.9	1,050	-4.56%
2024/05/08	1	66.50	22	66.32	66.20	-21	927	-2.26%
2024/05/07	0	0.00	32	66.30	66.90	-32	891	-3.59%
2024/05/06	4	65.55	5.1	66.14	65.50	-1.1	830	-0.13%
2024/05/03	3	62.40	3	62.07	62.50	0	731	0.00%
2024/04/24	2	59.30	0	0.00	59.20	2	650	0.31%
2024/04/22	2	58.30	0	0.00	58.30	2	647	0.31%
2024/04/19	1	58.00	1	58.60	58.30	0	644	0.00%
2024/04/15	0	0.00	0	60.10	60.10	0	614	0.00%
2024/04/11	0	0.00	0	60.70	60.50	0	610	0.00%
2024/04/10	0	0.00	0	60.70	60.70	0	609	-0.01%
2024/04/09	0.1	60.60	1	60.70	60.90	-1	605	-0.16%
2024/04/03	0	0.00	0.1	59.90	59.90	-0.1	593	-0.01%
2024/04/02	3	60.70	4	60.70	60.60	-1	590	-0.17%
2024/04/01	5.1	60.94	0	0.00	60.80	5.1	586	0.87%
2024/03/28	0	0.00	1	59.50	59.20	-1	565	-0.18%
2024/03/27	1	59.00	0	0.00	59.10	1	560	0.18%
2024/03/18	0	59.90	0	0.00	59.90	0	546	0.00%
2024/03/14	1	60.50	1	60.10	59.90	0	540	0.00%
2024/03/11	0.9	59.80	0	0.00	58.80	0.9	525	0.16%
2024/03/08	0	0.00	1	59.60	58.90	-1	525	-0.19%
2024/03/07	0	0.00	1.1	60.21	60.00	-1.1	518	-0.20%
2024/03/05	11	61.64	0	0.00	61.60	11	517	2.12%
2024/03/01	1	62.10	4	62.25	61.90	-3	556	-0.54%
2024/02/29	1	62.70	1.1	63.38	63.00	-0.1	546	-0.01%
2024/02/27	50	61.64	0	0.00	61.70	50	531	9.41%
2024/02/23	0.1	60.90	4.2	61.16	60.90	-4.1	494	-0.84%
2024/02/22	1	59.80	0	0.00	60.50	1	463	0.22%
2024/02/21	1	59.40	0	0.00	59.30	1	444	0.23%
2024/02/20	2	58.90	0	0.00	59.00	2	442	0.45%
2024/02/19	0	0.00	0.2	59.20	59.00	-0.2	441	-0.05%
2024/02/15	0	0.00	1	59.10	58.90	-1	434	-0.23%
2024/02/02	0	0.00	2	57.00	56.70	-2	420	-0.48%
2024/01/19	0.2	56.20	0	0.00	56.20	0.2	443	0.05%
2024/01/12	0.1	57.00	0	0.00	56.80	0.1	448	0.02%
2024/01/08	0	0.00	0	57.60	57.00	0	477	-0.01%
2024/01/05	2	57.55	20	57.50	57.50	-18	477	-3.77%
2024/01/04	0	0.00	0	57.80	57.80	0	485	-0.01%
2024/01/03	0.1	58.00	0	0.00	57.90	0.1	494	0.01%
2023/12/29	1	58.00	0	0.00	58.10	1	508	0.20%
2023/12/25	0	58.10	0	0.00	57.70	0	538	0.00%
2023/12/22	0	0.00	1	57.80	57.80	-1	555	-0.18%
2023/12/19	3.1	57.74	0	0.00	57.60	3.1	580	0.53%
2023/12/18	0	0.00	1.1	58.70	58.30	-1.1	602	-0.18%
2023/12/15	1.1	58.72	0.1	59.70	58.70	1	615	0.16%
2023/12/14	13.1	59.90	13	59.80	59.90	0.1	641	0.02%
2023/12/12	1	59.80	0	0.00	59.50	1	787	0.13%
2023/12/06	0	0.00	0.2	59.00	58.70	-0.2	917	-0.02%
2023/11/30	0	0.00	1.7	59.93	59.80	-1.7	1,019	-0.16%
2023/11/29	0	0.00	12	59.75	60.00	-12	1,017	-1.18%
2023/11/28	0	0.00	1	58.50	58.60	-1	998	-0.10%
2023/11/27	0	0.00	0.1	58.44	58.20	-0.1	989	-0.01%
2023/11/24	1	58.00	31	58.40	58.10	-30	981	-3.06%
2023/11/16	0.2	56.35	0	0.00	56.10	0.2	943	0.02%
2023/11/13	11	56.44	0	0.00	56.30	11	935	1.18%
2023/11/10	10.1	56.80	0	0.00	56.80	10.1	933	1.08%
2023/11/08	10	57.90	0	0.00	57.90	10	933	1.07%
2023/11/07	0	0.00	10	57.90	58.20	-10	930	-1.07%
2023/11/06	0.1	58.00	0	0.00	57.40	0.1	928	0.01%
2023/10/31	0.1	56.20	0	0.00	55.60	0.1	925	0.01%
2023/10/30	0	56.40	1	56.40	56.30	-1	928	-0.10%
2023/10/26	10	56.60	0	0.00	56.60	10	932	1.07%
2023/10/25	1	57.90	0	0.00	57.50	1	932	0.11%
2023/10/23	0	0.00	1	56.80	56.80	-1	929	-0.11%
2023/10/20	0	56.60	0	0.00	57.20	0	927	0.00%
2023/10/19	0.2	56.90	0	0.00	57.30	0.2	928	0.02%
2023/10/18	12	57.29	0	0.00	57.00	12	929	1.29%
2023/10/17	10	58.60	0	0.00	58.00	10	920	1.09%
2023/10/13	0	0.00	1	59.50	59.50	-1	930	-0.11%
2023/10/04	5	58.70	0	0.00	58.10	5	923	0.54%
2023/09/27	5	59.10	0.3	59.30	59.70	4.7	1,031	0.46%
2023/09/26	0	0.00	20	60.93	60.50	-20	1,047	-1.91%
2023/09/25	0	0.00	6	60.70	60.60	-6	1,058	-0.57%
2023/09/22	0	0.00	0.2	60.60	60.40	-0.2	1,060	-0.02%
2023/09/21	7	60.64	0	0.00	60.60	7	1,060	0.66%
2023/09/20	4	61.50	1	60.90	60.90	3	1,043	0.29%
2023/09/19	1	61.70	37.6	61.18	60.90	-36.6	1,030	-3.55%
2023/09/18	1	61.30	1	62.00	61.50	0	1,000	0.00%
2023/09/15	6.6	62.00	7	62.04	61.00	-0.4	965	-0.04%
2023/09/14	4	59.00	1	59.00	59.10	3	848	0.35%
2023/09/13	1	56.50	6	58.30	58.50	-5	809	-0.62%
2023/09/12	2	57.60	0	0.00	57.50	2	751	0.27%
2023/09/11	1	57.20	0.3	57.00	57.20	0.7	734	0.10%
2023/09/07	0	0.00	8	56.80	57.40	-8	696	-1.15%
2023/09/05	0	0.00	0	55.00	55.00	0	625	0.00%
2023/09/04	0	54.40	0	0.00	54.40	0	614	0.00%
2023/09/01	0.3	55.00	4.1	55.34	54.20	-3.8	605	-0.62%
2023/08/31	0	0.00	2	52.55	53.10	-2	578	-0.35%
2023/08/30	0	0.00	2	52.50	53.00	-2	582	-0.34%
2023/08/25	10	52.60	3	52.70	52.60	7	592	1.18%
2023/08/22	0	0.00	1	52.30	52.20	-1	598	-0.17%
2023/08/17	0.1	51.40	0	0.00	51.70	0.1	608	0.01%
2023/08/14	0	52.30	0	0.00	52.00	0	611	0.01%
2023/08/11	2	52.85	0	0.00	53.00	2	610	0.33%
2023/08/10	0	53.00	0	0.00	52.90	0	610	0.00%
2023/08/07	1	53.40	0	0.00	53.50	1	611	0.16%
2023/08/02	0	52.90	0	0.00	52.70	0	612	0.00%
2023/08/01	0.2	53.50	0	0.00	53.40	0.2	611	0.03%
2023/07/31	0	53.40	0	0.00	53.30	0	626	0.00%
2023/07/27	0	53.30	0	0.00	53.10	0	623	0.00%
2023/07/26	2	53.30	0	0.00	53.10	2	621	0.32%
2023/07/25	18	53.40	0	0.00	53.10	18	623	2.89%
2023/07/24	1	53.00	0	0.00	52.80	1	624	0.16%
2023/07/20	0	0.00	2	54.30	54.20	-2	627	-0.32%
2023/07/18	1	54.20	1	54.30	54.40	0	635	0.00%
2023/07/17	21	53.40	0	0.00	53.40	21	627	3.35%
2023/07/14	13	53.25	0	0.00	53.00	13	640	2.03%
2023/07/13	20	52.60	0	0.00	52.60	20	643	3.11%
2023/07/12	10	52.00	0	0.00	52.10	10	641	1.56%
2023/07/11	10	52.00	0	0.00	51.90	10	641	1.56%
2023/07/10	21	52.01	0	0.00	51.90	21	643	3.26%
2023/07/07	10	53.00	0	0.00	52.70	10	634	1.58%
2023/07/06	70	53.50	0	0.00	53.40	70	634	11.03%
2023/07/05	1	59.30	8	59.15	59.30	-7	593	-1.18%
2023/07/04	25	58.90	5	58.82	58.90	20	541	3.69%
2023/07/03	0	0.00	5	58.80	58.80	-5	511	-0.98%
2023/06/30	0	0.00	32	58.57	58.60	-32	494	-6.47%
2023/06/29	0	0.00	58	58.53	58.60	-58	489	-11.85%
2023/06/26	0	0.00	40	58.20	58.50	-40	484	-8.25%
2023/06/21	0	0.00	30	58.60	58.60	-30	485	-6.18%
2023/06/19	0	0.00	30	58.73	58.80	-30	491	-6.10%
2023/06/15	0	58.40	0	0.00	58.40	0	498	0.00%
2023/06/09	2	58.00	0	0.00	58.00	2	581	0.34%
2023/06/08	0	0.00	2	57.90	57.90	-2	592	-0.34%
2023/06/05	2	58.00	0	0.00	57.90	2	621	0.32%
2023/05/30	0.2	57.50	0.1	57.50	57.50	0.1	642	0.02%
2023/05/23	40	57.37	1	57.50	57.20	39	655	5.95%
2023/05/09	0.1	56.90	0	0.00	56.70	0.1	698	0.01%
2023/05/08	1	57.10	0	0.00	57.10	1	696	0.14%
2023/05/03	0	0.00	0	57.60	57.20	0	689	0.00%
2023/04/24	0	57.50	0	0.00	57.20	0	678	0.01%
2023/04/21	1	57.00	0	0.00	56.80	1	672	0.15%
2023/04/20	0	0.00	0	58.00	57.60	0	656	-0.01%
2023/04/18	0	59.10	1	59.10	59.00	-1	634	-0.15%
2023/04/14	10	59.70	0	59.80	59.50	10	627	1.59%
2023/04/13	1	59.60	0	0.00	59.60	1	621	0.16%
2023/04/12	1	59.70	0	59.70	59.60	1	611	0.16%
2023/04/11	0.1	59.80	2	59.50	59.70	-2	606	-0.32%
2023/03/28	1	59.30	0	0.00	59.20	1	567	0.18%
2023/03/17	0	0.00	10	57.80	59.80	-10	580	-1.72%
2023/03/16	2	57.20	0	0.00	57.20	2	560	0.36%
2023/03/14	13	58.27	0	0.00	58.30	13	532	2.44%
2023/03/13	2	57.30	1	58.30	58.20	1	498	0.20%
2023/03/10	0.1	57.80	0	0.00	57.70	0.1	486	0.01%
2023/03/09	1	58.90	0	0.00	59.00	1	474	0.21%
2023/03/08	1	58.70	0	0.00	58.80	1	466	0.21%
2023/03/06	0	0.00	5	57.80	57.80	-5	451	-1.11%
2023/03/03	2	57.80	0	0.00	57.60	2	448	0.45%
2023/03/01	0	0.00	0.1	56.80	56.90	-0.1	434	-0.03%
2023/02/08	4	54.80	0	0.00	54.70	4	404	0.99%
2023/02/07	0.2	54.80	0	0.00	54.70	0.2	402	0.04%
2023/02/02	1	55.10	0	0.00	54.90	1	395	0.25%
2022/12/30	1	52.90	0	0.00	52.60	1	363	0.27%
2022/12/16	0	0.00	1	54.30	53.50	-1	347	-0.29%
2022/12/14	1	52.30	4	53.38	53.80	-3	312	-0.96%
2022/12/09	2	51.40	0	0.00	51.50	2	276	0.72%
2022/12/05	2	52.30	0	0.00	52.40	2	260	0.77%
2022/11/24	0	0.00	1	52.20	52.30	-1	262	-0.38%
2022/11/17	0	0.00	1	51.80	51.80	-1	260	-0.38%
2022/11/15	0	0.00	2	51.80	51.80	-2	245	-0.81%
2022/11/14	3	51.77	0	0.00	51.90	3	240	1.25%
2022/11/09	0	0.00	1	50.70	50.70	-1	222	-0.45%
2022/11/01	0	0.00	0.4	47.50	48.75	-0.4	232	-0.16%
2022/10/03	0	0.00	1	49.50	49.20	-1	244	-0.41%
2022/09/26	0	0.00	10	48.38	48.10	-10	270	-3.70%
2022/09/22	0	0.00	12	48.76	49.35	-12	304	-3.94%
2022/09/21	2	49.70	0	0.00	49.35	2	309	0.65%
2022/09/20	10	49.95	0	0.00	50.20	10	310	3.23%
2022/09/19	10	50.10	0	0.00	50.00	10	312	3.20%
2022/09/13	0	0.00	1	50.50	50.40	-1	320	-0.31%
2022/09/08	14	49.93	14	50.27	50.40	0	332	0.00%
2022/09/06	0	0.00	104	50.92	50.70	-104	331	-31.41%	大賣/鉅額交易
2022/09/05	0	0.00	3	51.63	51.60	-3	330	-0.91%
2022/09/02	21	51.35	0	0.00	51.30	21	329	6.36%
2022/09/01	15	51.37	10	51.60	51.30	5	329	1.52%
2022/08/31	0	0.00	40	51.60	51.90	-40	326	-12.25%
2022/08/22	0	0.00	2	50.70	50.60	-2	322	-0.62%
2022/08/19	0	0.00	1	49.95	49.95	-1	320	-0.31%
2022/08/12	1	49.40	0	0.00	49.65	1	319	0.31%
2022/07/27	0.1	46.60	0	0.00	46.35	0.1	301	0.02%
2022/07/18	20	44.74	0	0.00	45.05	20	305	6.55%
2022/07/15	0	0.00	10	44.00	44.00	-10	303	-3.30%
2022/07/14	5	43.75	0	0.00	43.85	5	302	1.65%
2022/07/11	5	43.36	0	0.00	43.20	5	302	1.65%
2022/07/08	17	43.58	0	0.00	43.65	17	303	5.61%
2022/07/07	1	42.30	0	0.00	43.05	1	302	0.33%
2022/07/06	7	43.35	0	0.00	42.35	7	301	2.32%
2022/07/05	3	44.17	0	0.00	44.10	3	296	1.01%
2022/07/04	1.1	44.73	0	0.00	44.70	1.1	284	0.39%
2022/07/01	0	0.00	20.3	49.32	48.60	-20.3	282	-7.20%
2022/06/30	0	0.00	93	50.31	50.50	-93	262	-35.36%
2022/06/29	1	51.90	55	51.95	51.90	-54	250	-21.58%
2022/06/16	4	54.18	0	0.00	53.30	4	284	1.40%
2022/06/13	10	53.80	0	0.00	53.70	10	282	3.55%
2022/06/06	0	0.00	1	54.90	54.90	-1	282	-0.35%
2022/05/26	1	54.60	1	54.60	53.90	0	282	0.00%
2022/05/23	1	53.60	17	53.60	53.80	-16	290	-5.50%
2022/05/18	0	0.00	15	53.80	53.70	-15	302	-4.95%
2022/05/10	0	0.00	1	52.70	53.30	-1	327	-0.31%
2022/04/27	1	51.90	0	0.00	52.10	1	347	0.29%
2022/04/13	7	53.77	0	0.00	53.80	7	367	1.90%
2022/04/11	8	53.30	0	0.00	53.10	8	377	2.12%
2022/04/07	3	53.53	0	0.00	53.00	3	379	0.79%
2022/04/06	7	53.99	1	54.20	54.10	6	375	1.60%
2022/03/31	3	55.00	0	0.00	54.80	3	378	0.79%
2022/03/30	10	54.70	0	0.00	54.60	10	378	2.64%
2022/03/29	11	54.67	0	0.00	54.40	11	381	2.88%
2022/03/28	49	54.86	1	55.30	54.70	48	378	12.70%
2022/03/25	9	54.96	0	0.00	54.60	9	361	2.49%
2022/03/24	3	55.00	1	54.90	54.90	2	353	0.57%
2022/03/17	0.1	53.30	0	0.00	53.40	0.1	341	0.01%
2022/03/14	0.1	53.60	0	0.00	53.10	0.1	362	0.01%
2022/03/08	0.1	52.80	0	0.00	52.00	0.1	539	0.02%
2022/03/07	0.1	52.60	0	0.00	52.80	0.1	636	0.01%
2022/02/24	2.1	53.56	0	0.00	52.80	2.1	663	0.31%
2022/02/18	0	0.00	1	54.40	54.50	-1	661	-0.15%
2022/02/17	0.1	54.80	0	0.00	54.50	0.1	661	0.02%
2022/02/14	1	53.80	1	54.10	54.00	0	660	0.00%
2022/02/11	0	0.00	6	54.35	54.40	-6	658	-0.91%
2022/02/10	0	0.00	1	53.80	53.90	-1	651	-0.15%
2022/02/08	0	0.00	1	53.10	53.40	-1	651	-0.15%
2022/01/25	3	51.80	0	0.00	51.50	3	661	0.45%
2022/01/24	0.1	51.60	0	0.00	52.10	0.1	661	0.02%
2022/01/21	0	0.00	1	52.70	52.60	-1	659	-0.15%
2022/01/20	1.1	53.90	0	0.00	53.50	1.1	658	0.16%
2022/01/18	0	0.00	1	53.70	53.40	-1	657	-0.15%
2022/01/17	0	0.00	4.8	53.16	53.60	-4.8	653	-0.73%
2022/01/14	0	0.00	1	53.50	52.80	-1	652	-0.15%
2022/01/13	0	0.00	1	52.50	52.50	-1	647	-0.15%
2022/01/12	1	52.40	0	0.00	52.50	1	647	0.15%
2022/01/11	2	52.80	0	0.00	52.60	2	647	0.31%
2022/01/06	1	53.30	0	0.00	53.50	1	641	0.16%
2022/01/04	1.3	54.39	1	54.60	54.10	0.3	642	0.05%
2021/12/27	1	53.60	0	0.00	53.60	1	639	0.16%
2021/12/23	1	53.20	0	0.00	53.80	1	644	0.16%
2021/12/21	0.1	52.90	0	0.00	52.90	0.1	645	0.02%
2021/12/15	0	0.00	2.6	52.85	52.90	-2.6	652	-0.41%
2021/12/14	1	53.10	0	0.00	52.70	1	652	0.15%
2021/12/13	0.1	53.80	0	0.00	53.60	0.1	648	0.01%
2021/12/10	0	0.00	2	54.10	53.60	-2	646	-0.31%
2021/12/09	2	54.50	3	54.10	54.10	-1	644	-0.16%
2021/12/07	4	55.13	1	55.50	54.60	3	630	0.48%
2021/12/06	2.1	56.59	3	57.03	56.70	-0.9	597	-0.15%
2021/12/03	2.1	55.81	2	56.00	55.50	0.1	538	0.02%
2021/12/02	1.1	55.49	1	54.50	55.20	0.1	500	0.02%
2021/12/01	8	54.75	21	54.92	55.30	-13	470	-2.76%
2021/11/30	1	52.50	2	53.40	53.20	-1	374	-0.27%
2021/11/29	0	0.00	3	52.03	52.00	-3	358	-0.84%
2021/11/24	0	52.00	0.1	52.10	52.50	0	349	-0.01%
2021/11/22	0.1	52.20	0	0.00	52.20	0.1	355	0.03%
2021/11/19	3	52.17	0.1	52.00	51.80	2.9	357	0.82%
2021/11/18	0.1	52.60	1	52.70	52.50	-1	358	-0.27%
2021/11/17	0.1	52.90	0	0.00	52.60	0.1	358	0.03%
2021/11/15	0.1	52.00	7	52.20	52.40	-6.9	375	-1.85%
2021/11/12	0.1	51.80	0	0.00	51.80	0.1	377	0.01%
2021/11/11	0.1	52.10	0	0.00	51.50	0.1	384	0.01%
2021/11/09	1	51.40	1	51.30	51.50	0	409	0.00%
2021/11/08	0.1	51.50	0	0.00	51.20	0.1	410	0.01%
2021/11/04	0.1	51.60	0	0.00	51.40	0.1	435	0.01%
2021/11/02	2	50.20	0	0.00	50.00	2	501	0.40%
2021/10/28	0.1	50.90	0	0.00	50.50	0.1	575	0.01%
2021/10/21	1	49.75	0	0.00	50.50	1	665	0.15%
2021/10/05	1	49.60	0	0.00	49.85	1	945	0.11%
2021/10/04	2	49.80	0	0.00	49.70	2	969	0.21%
2021/10/01	1	51.00	0	0.00	50.60	1	987	0.10%
2021/09/27	0.1	52.50	0	0.00	52.10	0.1	1,213	0.00%
2021/09/24	0.1	52.00	1	52.10	52.20	-1	1,305	-0.07%
2021/09/23	0.1	51.70	1	51.70	51.50	-1	1,479	-0.06%
2021/09/16	0	0.00	2	51.10	51.10	-2	1,517	-0.13%
2021/09/14	2.1	51.60	0	0.00	51.40	2.1	1,534	0.13%
2021/09/13	0	0.00	1	51.40	51.50	-1	1,542	-0.06%
2021/09/07	0	0.00	1	51.00	50.90	-1	1,604	-0.06%
2021/09/03	0	0.00	2	51.00	51.00	-2	1,611	-0.12%
2021/09/01	1	51.40	0	0.00	51.40	1	1,616	0.06%
2021/08/27	3	50.93	1.1	50.99	50.80	1.9	1,632	0.12%
2021/08/19	4	49.46	0	0.00	49.30	4	1,661	0.24%
2021/08/18	1	49.45	2.3	50.67	51.10	-1.3	1,654	-0.08%
2021/08/16	2	49.98	0	0.00	49.95	2	1,670	0.12%
2021/08/13	1	51.10	0	0.00	50.80	1	1,672	0.06%
2021/08/12	0.1	52.40	0	0.00	52.00	0.1	1,671	0.01%
2021/08/11	1	51.70	1	51.60	51.40	0	1,685	0.00%
2021/08/10	92	52.53	1.9	52.49	52.30	90.1	1,699	5.30%
2021/08/09	213	53.32	1	53.00	53.00	212	1,733	12.23%	大買/鉅額交易
2021/08/06	11	57.16	181.7	56.86	56.90	-170.7	1,746	-9.78%	大賣/鉅額交易
2021/08/05	1	57.10	80	57.10	57.00	-79	1,743	-4.53%
2021/08/04	1	57.90	30	57.93	57.60	-29	1,778	-1.63%
2021/08/03	0	0.00	1	57.80	57.70	-1	1,819	-0.05%
2021/08/02	2	56.95	0	0.00	57.30	2	1,871	0.11%
2021/07/30	1	57.40	0	0.00	56.80	1	1,940	0.05%
2021/07/29	2	58.10	0	0.00	57.80	2	1,947	0.10%
2021/07/28	1	57.00	0	0.00	57.70	1	1,970	0.05%
2021/07/27	1	59.10	0	0.00	58.70	1	2,005	0.05%
2021/07/26	7	59.71	5.1	59.77	59.80	1.9	2,035	0.09%
2021/07/23	5	58.64	5	59.20	58.90	0	2,062	0.00%
2021/07/22	0.1	58.80	1	58.50	58.00	-1	2,081	-0.05%
2021/07/21	0	0.00	1	57.60	57.10	-1	2,117	-0.05%
2021/07/19	1	58.80	0	0.00	58.50	1	2,366	0.04%
2021/07/16	1	58.70	1	58.90	58.60	0	2,476	0.00%
2021/07/15	5	58.60	5	59.20	58.80	0	2,556	0.00%
2021/07/13	3	58.27	0	0.00	57.40	3	2,696	0.11%
2021/07/07	1.1	58.97	1	59.00	58.60	0.1	2,660	0.00%
2021/07/06	1	58.60	2	59.00	58.40	-1	2,634	-0.04%
2021/07/05	11	58.82	4	58.55	58.50	7	2,619	0.27%
2021/07/02	1.1	56.81	4.2	57.00	57.40	-3.1	2,582	-0.12%
2021/07/01	3.1	57.53	1	58.30	57.50	2.1	2,563	0.08%
2021/06/30	1	59.30	12	57.87	60.50	-11	2,486	-0.44%
2021/06/29	1	56.00	0	0.00	55.70	1	2,319	0.04%
2021/06/28	0	0.00	2	55.10	55.40	-2	2,310	-0.09%
2021/06/25	0	0.00	1	55.70	54.90	-1	2,310	-0.04%
2021/06/24	0	0.00	1	55.40	55.00	-1	2,313	-0.04%
2021/06/21	2.1	54.35	0	0.00	54.60	2.1	2,332	0.09%
2021/06/18	2	55.50	5	55.78	55.60	-3	2,331	-0.13%
2021/06/17	1.5	54.83	3	55.10	55.10	-1.5	2,319	-0.06%
2021/06/16	0	0.00	1	54.00	53.90	-1	2,322	-0.04%
2021/06/15	0	0.00	1	54.00	53.90	-1	2,358	-0.04%
2021/06/10	0	0.00	1	53.50	53.40	-1	2,443	-0.04%
2021/06/08	0.1	53.00	0	0.00	52.70	0.1	2,502	0.00%
2021/06/07	1	51.60	0	0.00	52.50	1	2,554	0.04%
2021/06/04	1	52.90	0	0.00	52.60	1	2,564	0.04%
2021/06/01	0.1	53.60	0	0.00	53.50	0.1	2,621	0.00%
2021/05/31	2	53.45	1	53.50	53.20	1	2,653	0.04%
2021/05/28	0.1	53.20	0	0.00	52.90	0.1	2,667	0.00%
2021/05/26	0	0.00	1	52.80	52.70	-1	2,706	-0.04%
2021/05/25	1	53.20	0	0.00	52.50	1	2,717	0.04%
2021/05/24	0	0.00	1	52.00	51.70	-1	2,745	-0.04%
2021/05/21	3.1	52.09	1	51.40	51.40	2.1	2,858	0.07%
2021/05/20	1	50.80	0	0.00	50.70	1	2,884	0.03%
2021/05/19	2	50.55	0	0.00	51.10	2	2,908	0.07%
2021/05/17	1.1	49.95	0	0.00	47.80	1.1	2,908	0.04%
2021/05/14	6	52.82	6	53.00	51.50	0	2,883	0.00%
2021/05/13	1	50.53	1	51.00	51.00	0	2,841	0.00%
2021/05/12	2	52.15	2.2	52.22	52.30	-0.2	2,799	-0.01%
2021/05/11	4	56.18	6.6	56.52	55.40	-2.6	2,730	-0.10%
2021/05/10	4	60.07	1	60.70	59.70	3	2,672	0.11%
2021/05/07	19.1	58.81	9	59.22	59.80	10.1	2,622	0.39%
2021/05/06	1	55.30	15.1	55.56	55.40	-14.1	2,556	-0.55%
2021/05/05	9	56.39	0	0.00	55.50	9	2,536	0.35%
2021/05/04	1.1	56.20	0	0.00	56.50	1.1	2,515	0.04%
2021/05/03	1	59.00	20	59.63	58.60	-19	2,463	-0.77%
2021/04/29	13.1	61.72	3	62.10	61.20	10.1	2,412	0.42%
2021/04/28	0.5	61.40	6	60.35	61.40	-5.5	2,339	-0.24%
2021/04/27	9	60.44	0	0.00	61.00	9	2,310	0.39%
2021/04/26	3	61.13	4.1	61.93	61.50	-1.1	2,250	-0.05%
2021/04/23	27	58.26	12.2	59.29	60.10	14.8	2,127	0.69%
2021/04/22	9.1	57.41	10.2	57.12	56.50	-1.1	2,006	-0.06%
2021/04/21	0.2	58.20	1	58.20	58.20	-0.8	1,903	-0.04%
2021/04/20	0	0.00	16.2	57.20	57.80	-16.2	1,833	-0.88%
2021/04/19	22	55.34	1	55.60	55.40	21	1,743	1.20%
2021/04/16	0	0.00	3	54.50	54.10	-3	1,720	-0.17%
2021/04/14	3	52.87	0	0.00	53.20	3	1,812	0.17%
2021/04/12	1	55.10	0.2	55.10	54.90	0.8	2,036	0.04%
2021/04/08	1	55.30	3	55.27	55.60	-2	1,999	-0.10%
2021/04/07	1	54.20	1	54.40	54.40	0	1,959	0.00%
2021/04/06	1	53.80	5	53.60	53.70	-4	1,967	-0.20%
2021/03/31	6	52.93	0	0.00	52.90	6	1,974	0.30%
2021/03/29	0	0.00	5	53.30	53.30	-5	2,091	-0.24%
2021/03/26	1	53.40	0	0.00	53.30	1	2,090	0.05%
2021/03/25	0	0.00	0.1	52.82	52.90	-0.1	2,080	-0.01%
2021/03/24	4	53.00	0	0.00	53.10	4	2,077	0.19%
2021/03/23	2	54.00	0	0.00	53.50	2	2,073	0.10%
2021/03/22	4	53.80	0	0.00	54.30	4	2,069	0.19%
2021/03/19	3	54.23	0	0.00	54.20	3	2,071	0.14%
2021/03/18	2	56.30	8	56.69	55.30	-6	2,078	-0.29%
2021/03/16	3.1	55.89	8	55.43	55.00	-4.9	2,118	-0.23%
2021/03/15	5	54.96	0	0.00	55.00	5	2,204	0.23%
2021/03/12	0	0.00	2	53.95	53.90	-2	2,162	-0.09%
2021/03/09	0	0.00	1	52.80	53.60	-1	2,105	-0.05%
2021/03/08	0	0.00	1	53.30	52.90	-1	2,094	-0.05%
2021/03/04	1	53.30	0	0.00	53.50	1	2,057	0.05%
2021/03/03	0.1	52.80	4	53.20	53.40	-3.9	2,025	-0.19%
2021/03/02	0	0.00	3	53.20	52.80	-3	2,008	-0.15%
2021/02/26	0	0.00	1	52.90	52.90	-1	1,999	-0.05%
2021/02/24	0	0.00	1.1	52.59	52.60	-1.1	2,060	-0.05%
2021/02/23	5	53.76	4	53.18	53.60	1	2,117	0.05%
2021/02/22	1	52.60	8	52.28	52.00	-7	2,000	-0.35%
2021/02/18	2.2	50.40	0	0.00	50.60	2.2	1,930	0.11%
2021/02/17	1.1	50.19	6	49.96	50.30	-4.9	1,922	-0.26%
2021/02/05	4	49.00	0	0.00	49.05	4	1,895	0.21%
2021/02/01	0	0.00	0	47.00	47.05	0	1,912	0.00%
2021/01/26	0	0.00	7	48.91	48.65	-7	1,926	-0.36%
2021/01/22	1	48.35	0	48.55	48.75	1	1,918	0.05%
2021/01/21	1	48.40	0	0.00	48.60	1	1,912	0.05%
2021/01/20	3	49.25	0	0.00	48.95	3	1,904	0.16%
2021/01/19	1	50.70	0	50.30	50.30	1	1,886	0.05%
2021/01/18	0	0.00	2	50.15	50.20	-2	1,890	-0.11%
2021/01/14	1	51.80	1	51.40	51.90	0	1,876	0.00%
2021/01/12	3	51.00	0	0.00	50.50	3	1,847	0.16%
2021/01/11	5	51.86	2	52.00	51.60	3	1,829	0.16%
2021/01/08	2	52.40	1	52.20	51.80	1	1,795	0.06%
2021/01/07	0.1	52.00	1	52.50	52.30	-0.9	1,734	-0.05%
2021/01/06	4	51.83	0	0.00	51.70	4	1,712	0.23%
2021/01/05	1	52.40	21	52.18	52.50	-20	1,615	-1.24%
2021/01/04	1	50.60	0	0.00	50.60	1	1,440	0.07%
2020/12/29	2	50.60	0	0.00	50.30	2	1,403	0.14%
2020/12/28	3	50.00	0	0.00	50.10	3	1,372	0.22%
2020/12/25	1	50.10	1	50.10	50.20	0	1,359	0.00%
2020/12/24	0	0.00	5	50.86	50.70	-5	1,341	-0.37%
2020/12/23	0	0.00	1	49.70	49.55	-1	1,247	-0.08%
2020/12/22	1	48.10	0	0.00	47.85	1	1,210	0.08%
2020/12/21	3	48.45	0	0.00	48.50	3	1,209	0.25%
2020/12/18	10	48.85	1	48.80	48.65	9	1,204	0.75%
2020/12/17	1	49.15	0	0.00	49.15	1	1,196	0.08%
2020/12/16	0	0.00	1	50.00	49.80	-1	1,191	-0.08%
2020/12/15	0	0.00	2	50.60	49.40	-2	1,183	-0.17%
2020/12/14	3	50.93	1	50.90	50.60	2	1,166	0.17%
2020/12/11	1	51.20	3	50.23	49.80	-2	1,138	-0.18%
2020/12/10	2	51.00	3	50.73	50.20	-1	1,103	-0.09%
2020/12/09	11	49.99	28	50.09	51.60	-17	1,035	-1.64%
2020/12/03	1	48.20	0	0.00	48.25	1	850	0.12%
2020/12/02	1	48.35	0	0.00	48.10	1	834	0.12%
2020/12/01	1	48.05	2	47.93	47.90	-1	826	-0.12%
2020/11/30	0	0.00	1	48.20	47.80	-1	820	-0.12%
2020/11/27	1	48.20	0	0.00	47.80	1	809	0.12%
2020/11/26	0	0.00	1	47.70	47.80	-1	807	-0.12%
2020/11/25	1	47.90	0	0.00	47.90	1	800	0.12%
2020/11/23	4	48.43	1	48.35	48.40	3	734	0.41%
2020/11/20	7	48.41	6	48.30	48.55	1	684	0.15%
2020/11/13	0	0.00	1	45.95	46.10	-1	610	-0.16%
2020/11/12	1	47.10	0	0.00	46.50	1	609	0.16%
2020/11/11	0	0.00	1	46.60	47.05	-1	604	-0.17%
2020/11/03	1	46.25	5	46.25	45.95	-4	586	-0.68%
2020/10/08	0	0.00	2	44.20	44.05	-2	575	-0.35%
2020/09/25	1	43.75	0	0.00	42.85	1	884	0.11%
2020/09/24	1	43.30	0	0.00	43.20	1	897	0.11%
2020/09/14	1	45.25	0	0.00	45.40	1	1,038	0.10%
2020/09/04	1	44.95	0	0.00	45.00	1	1,107	0.09%
2020/09/03	0	0.00	1	45.45	45.25	-1	1,119	-0.09%
2020/08/20	9	44.99	0	0.00	44.05	9	1,397	0.64%
2020/08/19	1	46.25	0	0.00	46.30	1	1,384	0.07%
2020/08/17	3	47.32	0	0.00	47.45	3	1,414	0.21%
2020/08/06	1	48.50	0	0.00	47.80	1	1,603	0.06%
2020/08/05	0	0.00	1	47.90	48.40	-1	1,669	-0.06%
2020/07/30	1	46.65	0	0.00	46.75	1	1,802	0.06%
2020/07/29	1	46.10	0	0.00	46.05	1	1,844	0.05%
2020/07/28	1	46.65	0	0.00	46.20	1	1,852	0.05%
2020/07/22	1	48.05	0	0.00	48.20	1	1,915	0.05%
2020/07/16	13	48.04	0	0.00	47.75	13	1,954	0.67%
2020/07/15	1	48.40	10	48.10	47.60	-9	1,964	-0.46%
2020/07/14	1	48.70	5	48.11	48.10	-4	1,980	-0.20%
2020/07/13	6	48.95	0	0.00	48.95	6	1,988	0.30%
2020/07/10	5	49.57	0	0.00	49.00	5	2,047	0.24%
2020/07/09	1	54.40	8	54.24	54.00	-7	1,988	-0.35%
2020/07/08	6	54.70	1	54.60	54.50	5	1,929	0.26%
2020/07/07	1	54.90	2	54.40	54.50	-1	1,916	-0.05%
2020/07/06	0	0.00	2	54.40	54.70	-2	1,927	-0.10%
2020/06/30	0	0.00	10	53.10	53.70	-10	2,074	-0.48%
2020/06/24	10	53.80	0	0.00	53.70	10	2,136	0.47%
2020/06/22	0	0.00	1	53.00	53.20	-1	2,147	-0.05%
2020/06/16	1	51.50	1	51.70	51.40	0	2,195	0.00%
2020/06/15	5	51.02	0	0.00	50.80	5	2,252	0.22%
2020/06/12	1	49.80	0	0.00	51.00	1	2,275	0.04%
2020/06/02	0	0.00	2	53.55	54.30	-2	2,394	-0.08%
2020/05/22	0	0.00	1	52.30	52.00	-1	2,533	-0.04%
2020/05/20	1	52.60	1	52.70	52.30	0	2,608	0.00%
2020/05/18	1	52.60	1	52.90	52.20	0	2,692	0.00%
2020/05/15	0	0.00	1	53.40	52.90	-1	2,771	-0.04%
2020/05/14	1	53.50	0	0.00	51.90	1	2,779	0.04%
2020/05/13	0	0.00	4	53.18	53.50	-4	2,866	-0.14%
2020/05/12	1	53.00	3	52.73	53.20	-2	2,868	-0.07%
2020/05/08	2	51.45	3	51.73	52.10	-1	2,933	-0.03%
2020/05/07	2	49.85	0.5	50.00	50.00	1.5	2,865	0.05%
2020/05/06	0.2	49.70	0	0.00	49.70	0.2	2,868	0.01%
2020/05/05	0	0.00	6	50.27	49.60	-6	2,905	-0.21%
2020/05/04	2	48.80	1	48.85	48.85	1	2,881	0.03%
2020/04/30	22	49.55	20	49.74	49.10	2	2,895	0.07%
2020/04/29	0	0.00	5	48.72	48.55	-5	2,886	-0.17%
2020/04/28	1	48.65	0	0.00	48.40	1	2,893	0.03%
2020/04/24	2	47.95	2	47.70	47.55	0	2,887	0.00%
2020/04/23	2	48.10	0	0.00	47.60	2	2,884	0.07%
2020/04/22	1	47.60	0	0.00	47.60	1	2,886	0.03%
2020/04/21	4	47.90	1	47.60	47.10	3	2,872	0.10%
2020/04/20	4	48.15	2	48.40	48.30	2	2,871	0.07%
2020/04/17	3	47.90	4	48.33	47.90	-1	2,870	-0.03%
2020/04/16	1	47.65	2	48.15	48.10	-1	2,852	-0.04%
2020/04/15	7	48.18	6	48.45	48.00	1	2,850	0.04%
2020/04/14	3	46.48	1	46.45	46.50	2	2,815	0.07%
2020/04/13	2	46.00	1	45.35	45.65	1	2,849	0.04%
2020/04/10	2	46.00	0	0.00	45.90	2	2,883	0.07%
2020/04/09	0	0.00	3	45.80	45.50	-3	3,030	-0.10%
2020/04/08	9	46.61	4	47.15	46.40	5	2,999	0.17%
2020/04/07	3	45.05	5	43.65	44.90	-2	2,930	-0.07%
2020/04/06	0	0.00	2	42.60	42.90	-2	2,996	-0.07%
2020/04/01	1	41.80	1	42.00	42.10	0	2,991	0.00%
2020/03/31	0	0.00	2	41.90	41.80	-2	3,007	-0.07%
2020/03/30	2	41.20	3	40.35	41.80	-1	3,026	-0.03%
2020/03/26	3	37.70	0	0.00	37.70	3	3,000	0.10%
2020/03/18	4	37.20	0	0.00	36.50	4	2,986	0.13%
2020/03/17	2	37.75	0	0.00	37.30	2	2,963	0.07%
2020/03/13	6	40.88	0	0.00	41.80	6	2,913	0.21%
2020/03/12	3	45.43	2	45.25	44.95	1	2,938	0.03%
2020/03/11	0.3	47.90	2	49.30	47.60	-1.8	2,914	-0.06%
2020/03/10	2	48.00	1	47.30	49.00	1	2,892	0.03%
2020/03/09	2	50.38	2	49.85	49.30	0	2,871	0.00%
2020/03/06	2	51.90	1	51.90	51.90	1	2,881	0.03%
2020/03/05	2	52.90	2	53.00	53.00	0	2,868	0.00%
2020/03/03	1	53.90	0	0.00	53.10	1	2,928	0.03%
2020/03/02	4	53.05	1	53.20	53.20	3	2,975	0.10%
2020/02/27	1	52.70	4	52.43	52.40	-3	2,950	-0.10%
2020/02/26	0	0.00	2	54.15	53.70	-2	2,904	-0.07%
2020/02/25	7	55.19	3	55.37	54.50	4	2,847	0.14%
2020/02/24	1	55.10	2	55.20	55.50	-1	2,752	-0.04%
2020/02/21	1	54.70	2	55.15	54.70	-1	2,694	-0.04%
2020/02/20	3	54.93	1	54.70	54.60	2	2,637	0.08%
2020/02/18	1	54.90	2	54.35	53.70	-1	2,525	-0.04%
2020/02/17	1	53.50	2	54.15	54.20	-1	2,425	-0.04%
2020/02/14	1	54.10	4	53.78	54.30	-3	2,397	-0.13%
2020/02/13	0	0.00	1	52.90	52.60	-1	2,278	-0.04%
2020/02/12	2	52.85	10	53.00	53.00	-8	2,250	-0.36%
2020/02/11	1	51.30	2	50.95	52.20	-1	2,212	-0.05%
2020/02/10	0	0.00	20	48.29	49.10	-20	2,121	-0.94%
2020/02/06	1	50.20	0	0.00	50.00	1	2,101	0.05%
2020/02/05	0	0.00	2	48.50	47.90	-2	2,054	-0.10%
2020/02/04	2	48.08	2	48.65	48.75	0	2,041	0.00%
2020/02/03	1	45.95	0	0.00	47.70	1	2,032	0.05%
2020/01/31	24	47.40	0	0.00	47.70	24	2,004	1.20%
2020/01/30	1	46.65	20	46.60	46.75	-19	2,010	-0.95%
2020/01/17	1	51.40	0	0.00	51.40	1	1,978	0.05%
2020/01/16	1	51.60	0.1	51.50	51.50	0.9	2,000	0.05%
2020/01/10	0	0.00	1	50.50	50.40	-1	2,040	-0.05%
2020/01/09	1	50.50	3	50.57	50.40	-2	2,038	-0.10%
2020/01/06	21	52.80	10	52.60	52.50	11	1,979	0.56%
2020/01/03	14	53.88	6	54.15	53.40	8	1,944	0.41%
2020/01/02	0	0.00	1	52.80	52.70	-1	1,786	-0.06%
2019/12/30	2	53.65	0	0.00	53.90	2	1,770	0.11%
2019/12/26	1	52.50	2	52.00	51.80	-1	1,631	-0.06%
2019/12/25	1	52.80	1	52.80	52.70	0	1,671	0.00%
2019/12/24	1	52.40	0	0.00	52.10	1	1,639	0.06%
2019/12/23	0	0.00	2	51.60	52.30	-2	1,631	-0.12%
2019/12/20	2	51.95	17	52.20	51.70	-15	1,617	-0.93%
2019/12/19	19	51.41	0	0.00	51.20	19	1,545	1.23%
2019/12/18	0	0.00	2	50.30	50.00	-2	1,509	-0.13%
2019/12/17	1	50.50	0	0.00	50.40	1	1,548	0.06%
2019/12/16	2	50.70	0	0.00	50.40	2	1,552	0.13%
2019/12/11	1	51.10	0	0.00	51.00	1	1,574	0.06%
2019/12/09	1	52.30	2	52.75	52.00	-1	1,610	-0.06%
2019/12/04	1	51.10	0	0.00	51.20	1	1,506	0.07%
2019/12/03	1	51.70	8	52.03	51.40	-7	1,499	-0.47%
2019/12/02	0	0.00	2	51.40	50.70	-2	1,449	-0.14%
2019/11/29	5	52.18	0	0.00	51.60	5	1,442	0.35%
2019/11/28	0	0.00	2	50.95	51.40	-2	1,381	-0.14%
2019/11/27	1	51.20	0	0.00	51.40	1	1,439	0.07%
2019/11/25	0	0.00	2	48.80	48.80	-2	1,399	-0.14%
2019/11/14	2	49.55	0	0.00	49.40	2	1,461	0.14%
2019/11/13	2	50.40	3	50.80	49.95	-1	1,460	-0.07%
2019/11/12	0	0.00	1	49.80	49.95	-1	1,435	-0.07%
2019/11/11	65	49.05	0	0.00	49.20	65	1,435	4.53%
2019/11/08	2	49.10	6	49.08	50.20	-4	1,422	-0.28%
2019/11/07	10	48.10	0	0.00	47.75	10	1,392	0.72%
2019/11/04	1	48.25	1	48.90	48.40	0	1,433	0.00%
2019/11/01	1	48.10	0	0.00	48.45	1	1,460	0.07%
2019/10/29	0	0.00	3	50.03	49.55	-3	1,489	-0.20%
2019/10/25	0	0.00	1	52.00	51.30	-1	1,498	-0.07%
2019/10/24	2	51.80	0	0.00	51.70	2	1,497	0.13%
2019/10/21	2	51.90	9	51.89	51.30	-7	1,479	-0.47%
2019/10/18	0	0.00	2	51.05	51.00	-2	1,467	-0.14%
2019/10/16	0	0.00	5	50.42	50.10	-5	1,436	-0.35%
2019/10/15	3	50.90	10	50.75	50.90	-7	1,432	-0.49%
2019/10/14	0	0.00	5	50.50	50.70	-5	1,407	-0.36%
2019/10/08	0	0.00	10	50.15	49.85	-10	1,415	-0.71%
2019/10/07	0	0.00	1.1	50.89	50.80	-1.1	1,431	-0.07%
2019/10/04	2	50.95	2	50.50	51.00	0	1,431	0.00%
2019/10/03	0	0.00	5	49.90	50.20	-5	1,446	-0.35%
2019/10/02	0	0.00	9	50.43	50.50	-9	1,550	-0.58%
2019/10/01	8	50.86	26	50.65	50.40	-18	1,711	-1.05%
2019/09/27	0	0.00	22	48.91	49.10	-22	1,723	-1.28%
2019/09/26	3	49.03	4	49.34	49.45	-1	1,733	-0.06%
2019/09/25	1	47.85	2	47.60	47.95	-1	1,722	-0.06%
2019/09/23	1	49.15	0	0.00	49.05	1	1,743	0.06%
2019/09/18	0	0.00	1	50.90	50.60	-1	1,701	-0.06%
2019/09/17	0	0.00	2	50.90	50.60	-2	1,714	-0.12%
2019/09/16	1	49.70	0	0.00	49.75	1	1,720	0.06%
2019/09/12	1	50.50	4	50.01	49.95	-3	1,737	-0.17%
2019/09/10	2	48.45	0	0.00	48.30	2	1,688	0.12%
2019/09/09	3	48.80	2	48.55	48.55	1	1,691	0.06%
2019/09/05	1	48.75	1	48.40	48.20	0	1,676	0.00%
2019/09/02	0	0.00	2	48.35	48.35	-2	1,662	-0.12%
2019/08/30	7	48.94	5	48.42	47.50	2	1,648	0.12%
2019/08/29	2	46.85	2	47.38	46.85	0	1,568	0.00%
2019/08/28	1	47.35	1.2	47.15	47.40	-0.2	1,555	-0.01%
2019/08/27	12	45.55	0	0.00	46.50	12	1,528	0.78%
2019/08/26	8.2	44.51	8	43.60	44.90	0.2	1,502	0.01%
2019/08/23	1	44.30	0	0.00	44.15	1	1,483	0.07%
2019/08/15	3	43.38	1	43.30	43.30	2	1,474	0.14%
2019/08/14	1	45.00	0	0.00	44.20	1	1,478	0.07%
2019/08/12	1	44.30	0	0.00	45.25	1	1,469	0.07%
2019/08/08	2.9	43.77	0	0.00	43.75	2.9	1,459	0.20%
2019/08/07	1	44.00	2	43.33	43.05	-1	1,459	-0.07%
2019/08/06	1	44.85	0	0.00	44.85	1	1,454	0.07%
2019/08/05	1	45.10	1	45.10	45.00	0	1,455	0.00%
2019/08/02	3	47.37	3	47.80	47.05	0	1,448	0.00%
2019/07/30	0.1	50.10	0	0.00	50.10	0.1	1,432	0.01%
2019/07/26	0	0.00	1	50.30	50.00	-1	1,416	-0.07%
2019/07/25	1	50.10	0.1	50.10	50.10	0.9	1,414	0.07%
2019/07/24	0.5	50.20	0	0.00	50.10	0.5	1,415	0.04%
2019/07/23	1	50.40	0	0.00	50.00	1	1,440	0.07%
2019/07/22	1	49.70	0	0.00	49.60	1	1,445	0.07%
2019/07/18	1	51.00	2	51.00	50.00	-1	1,438	-0.07%
2019/07/16	2	51.40	0	0.00	51.40	2	1,434	0.14%
2019/07/15	0	0.00	1	50.80	50.80	-1	1,438	-0.07%
2019/07/12	1	51.80	0	0.00	51.70	1	1,466	0.07%
2019/07/11	1	51.90	1	51.80	51.60	0	1,529	0.00%
2019/07/10	2	52.50	10.1	52.58	52.30	-8.1	1,523	-0.53%
2019/07/08	4	54.20	2	53.90	53.80	2	1,504	0.13%
2019/07/05	15	60.12	3	59.93	60.30	12	1,450	0.83%
2019/07/04	30	59.50	2	59.60	59.60	28	1,338	2.09%
2019/07/03	3	58.70	1	58.70	58.70	2	1,374	0.15%
2019/07/02	0	0.00	2	58.50	58.70	-2	1,382	-0.14%
2019/06/27	1	57.60	1	57.40	57.40	0	1,449	0.00%
2019/06/26	2	56.95	0	0.00	57.00	2	1,474	0.14%
2019/06/25	0	0.00	2	57.20	56.80	-2	1,503	-0.13%
2019/06/24	3	57.50	1	57.70	57.60	2	1,561	0.13%
2019/06/21	7	56.63	0	0.00	56.70	7	1,645	0.43%
2019/06/20	0	0.00	7	56.10	55.90	-7	1,630	-0.43%
2019/06/19	4	55.10	0	0.00	55.10	4	1,651	0.24%
2019/06/17	2	54.30	1	54.20	54.80	1	1,697	0.06%
2019/06/12	0	0.00	1	53.50	53.30	-1	1,731	-0.06%
2019/06/11	0	0.00	1	53.50	53.40	-1	1,743	-0.06%
2019/05/30	20	53.40	0	0.00	53.30	20	1,819	1.10%
2019/05/20	1	51.90	0	0.00	52.00	1	2,184	0.05%
2019/05/15	2	53.30	2	53.60	53.60	0	2,291	0.00%
2019/05/14	46	52.15	1	52.50	52.50	45	2,452	1.83%
2019/05/13	15	53.40	1	54.10	52.80	14	2,486	0.56%
2019/05/10	10	55.80	11	54.89	55.00	-1	2,471	-0.04%
2019/05/09	0	0.00	10	56.00	55.70	-10	2,456	-0.41%
2019/05/08	0	0.00	10	56.60	56.80	-10	2,434	-0.41%
2019/05/07	0	0.00	2	57.40	57.40	-2	2,445	-0.08%
2019/05/06	2	57.30	1	57.50	57.10	1	2,463	0.04%
2019/04/30	2	57.60	3	57.73	58.10	-1	2,447	-0.04%
2019/04/29	0	0.00	0.1	57.70	57.60	-0.1	2,456	0.00%
2019/04/26	1	58.20	0	0.00	58.30	1	2,433	0.04%
2019/04/23	10	59.20	1	58.70	58.90	9	2,455	0.37%
2019/04/22	1	59.50	0	0.00	59.40	1	2,452	0.04%
2019/04/19	0	0.00	10	59.85	59.40	-10	2,472	-0.40%
2019/04/18	7	60.06	7	60.57	59.60	0	2,500	0.00%
2019/04/17	3	60.37	3	60.57	60.60	0	2,526	0.00%
2019/04/16	1	59.30	4	59.60	59.70	-3	2,457	-0.12%
2019/04/12	2	58.95	0	0.00	59.00	2	2,484	0.08%
2019/04/11	1	59.40	0	0.00	58.70	1	2,480	0.04%
2019/04/10	3	59.37	0	0.00	59.30	3	2,428	0.12%
2019/04/09	2	59.50	4	61.00	60.60	-2	2,371	-0.08%
2019/04/03	3	58.83	7	58.57	59.00	-4	2,251	-0.18%
2019/04/02	0	0.00	51	58.00	58.40	-51	2,207	-2.31%
2019/04/01	2	58.60	4	58.30	58.10	-2	2,198	-0.09%
2019/03/29	7	58.76	6	58.70	58.60	1	2,161	0.05%
2019/03/27	51	58.85	5	58.50	58.80	46	2,160	2.13%
2019/03/26	8	57.73	6.1	58.14	58.30	1.9	2,101	0.09%
2019/03/22	2	57.40	4	57.20	56.80	-2	2,021	-0.10%
2019/03/21	2	56.85	0	0.00	57.10	2	2,008	0.10%
2019/03/18	1	55.70	0	0.00	55.80	1	2,107	0.05%
2019/03/14	0	0.00	1	55.00	55.00	-1	2,192	-0.05%
2019/03/11	1	55.40	0	0.00	55.30	1	2,562	0.04%
2019/03/07	0	0.00	10	54.80	54.80	-10	2,860	-0.35%
2019/03/05	2	55.75	0	0.00	55.70	2	3,057	0.07%
2019/03/04	0	0.00	3	55.10	55.90	-3	3,084	-0.10%
2019/02/27	3	55.00	1	55.70	55.10	2	3,098	0.06%
2019/02/26	3	57.97	3	57.27	56.90	0	3,068	0.00%
2019/02/25	0	0.00	3	58.07	57.40	-3	3,095	-0.10%
2019/02/22	9	58.68	7	58.24	57.50	2	3,106	0.06%
2019/02/21	2	57.30	0	0.00	57.80	2	3,052	0.07%
2019/02/18	1	56.20	5	55.82	55.60	-4	3,151	-0.13%
2019/02/14	0	0.00	4	55.88	55.90	-4	3,192	-0.13%
2019/02/13	21	56.95	1	55.20	56.80	20	3,200	0.62%
2019/02/12	0	0.00	1	55.00	54.60	-1	3,108	-0.03%
2019/01/30	0	0.00	5	53.10	52.70	-5	3,250	-0.15%
2019/01/29	5	52.70	1	53.10	53.00	4	3,320	0.12%
2019/01/25	1	53.20	15	52.80	53.00	-14	3,662	-0.38%
2019/01/24	5	52.20	0	0.00	52.10	5	3,831	0.13%
2019/01/23	10	52.20	0	0.00	52.10	10	3,958	0.25%
2019/01/22	0	0.00	10	52.74	52.30	-10	4,033	-0.25%
2019/01/21	10	53.00	11	53.10	52.70	-1	4,099	-0.02%
2019/01/18	4	52.55	5	52.70	52.70	-1	4,159	-0.02%
2019/01/17	2	52.60	0	0.00	52.30	2	4,253	0.05%
2019/01/14	3	51.50	0	0.00	51.30	3	4,389	0.07%
2019/01/11	2	52.50	4	52.73	51.80	-2	4,471	-0.04%
2019/01/10	6	52.58	2	52.45	52.30	4	4,477	0.09%
2019/01/09	2	53.90	10	53.02	53.60	-8	4,494	-0.18%
2019/01/08	6	52.33	2	52.30	52.30	4	4,500	0.09%
2019/01/07	1	52.60	0	0.00	52.30	1	4,606	0.02%
2019/01/04	1	50.60	2	50.95	50.50	-1	4,730	-0.02%
2019/01/03	1	51.70	0	0.00	51.30	1	4,826	0.02%
2019/01/02	1	52.80	2	52.90	52.90	-1	4,913	-0.02%
2018/12/28	3	53.07	2	53.25	52.90	1	5,035	0.02%
2018/12/20	2	53.50	0	0.00	53.40	2	5,411	0.04%
2018/12/13	1	55.90	1	55.70	55.90	0	5,612	0.00%
2018/12/12	6	56.22	1	56.00	56.70	5	5,638	0.09%
2018/12/11	0	0.00	2	55.70	55.00	-2	5,616	-0.04%
2018/12/10	4	55.00	4	55.03	55.60	0	5,704	0.00%
2018/12/07	3	57.10	3	56.40	57.00	0	5,715	0.00%
2018/12/05	0	0.00	2	58.60	59.10	-2	5,686	-0.04%
2018/12/04	2	60.95	10	60.77	60.10	-8	5,716	-0.14%
2018/12/03	27	61.10	21	60.70	61.40	6	5,670	0.11%
2018/11/30	1	55.50	3	55.50	55.90	-2	5,484	-0.04%
2018/11/29	4	55.20	3	55.00	54.10	1	5,439	0.02%
2018/11/28	8	55.03	4	55.08	54.60	4	5,432	0.07%
2018/11/27	0	0.00	1	52.80	53.30	-1	5,418	-0.02%
2018/11/26	1	52.50	5	52.40	52.20	-4	5,449	-0.07%
2018/11/23	7	51.90	0	0.00	51.60	7	5,541	0.13%
2018/11/21	0	0.00	1	53.00	53.00	-1	5,673	-0.02%
2018/11/20	6	52.98	6	52.60	52.40	0	5,798	0.00%
2018/11/19	10	53.15	21	52.92	53.10	-11	5,830	-0.19%
2018/11/16	40	53.49	40	52.92	52.30	0	5,851	0.00%
2018/11/15	1	52.20	3	51.97	52.10	-2	5,729	-0.03%
2018/11/14	13	52.15	3	52.23	51.50	10	5,744	0.17%
2018/11/13	0	0.00	1	52.00	52.00	-1	5,773	-0.02%
2018/11/12	0	0.00	5	51.50	51.80	-5	5,901	-0.08%
2018/11/09	1	51.20	0	0.00	52.50	1	6,046	0.02%
2018/11/08	0	0.00	1	52.20	50.50	-1	6,077	-0.02%
2018/11/07	7	51.00	6	51.03	51.20	1	6,133	0.02%
2018/11/06	5	48.50	3	49.00	48.80	2	6,293	0.03%
2018/11/05	0	0.00	1	49.90	50.90	-1	6,329	-0.02%
2018/11/02	104	52.23	93	52.81	50.70	11	6,343	0.17%	大買/
2018/11/01	1	51.70	2	50.70	50.60	-1	6,151	-0.02%
2018/10/30	2	46.50	0	0.00	45.55	2	6,003	0.03%
2018/10/29	1	48.05	3	48.12	47.70	-2	6,061	-0.03%
2018/10/25	3	46.42	2	46.78	46.35	1	6,150	0.02%
2018/10/24	3	50.87	0	0.00	50.00	3	6,195	0.05%
2018/10/23	1	51.10	1	50.50	50.60	0	6,234	0.00%
2018/10/19	1	49.80	1	50.20	51.50	0	6,228	0.00%
2018/10/18	3	53.70	3	53.33	53.00	0	6,193	0.00%
2018/10/17	3	55.20	3	54.53	53.30	0	6,244	0.00%
2018/10/16	1	53.70	2	54.00	53.50	-1	6,289	-0.02%
2018/10/15	10	54.24	1	54.60	53.10	9	6,343	0.14%
2018/10/12	3	51.73	0	0.00	53.40	3	6,315	0.05%
2018/10/11	1	50.40	2	51.30	50.40	-1	6,322	-0.02%
2018/10/09	6	55.05	1	55.50	56.00	5	6,321	0.08%
2018/10/08	2.9	54.13	0	0.00	54.60	2.9	6,297	0.05%
2018/10/05	2	53.80	1	57.10	53.40	1	6,270	0.02%
2018/10/04	1	58.40	0	0.00	58.40	1	6,226	0.02%
2018/10/03	4	60.05	1	60.20	59.90	3	6,376	0.05%
2018/10/02	1	61.20	0	0.00	61.10	1	6,552	0.02%
2018/10/01	1	60.40	3	61.13	61.20	-2	6,768	-0.03%
2018/09/28	3	60.40	1	60.80	60.50	2	7,048	0.03%
2018/09/27	1	60.50	1	61.60	60.00	0	7,545	0.00%
2018/09/26	1	64.00	0	0.00	62.10	1	7,766	0.01%
2018/09/25	2	64.00	2	63.90	63.60	0	8,248	0.00%
2018/09/21	1	63.30	1.1	63.99	63.80	-0.1	8,413	0.00%
2018/09/20	1	63.10	1	62.70	61.90	0	8,557	0.00%
2018/09/19	1	65.70	0	0.00	63.10	1	8,571	0.01%
2018/09/18	0	0.00	1	65.40	64.60	-1	8,656	-0.01%
2018/09/17	1	67.50	0	0.00	67.10	1	8,659	0.01%
2018/09/14	2	67.40	3.1	67.30	67.30	-1.1	8,694	-0.01%
2018/09/12	1	66.10	3	65.60	66.00	-2	8,844	-0.02%
2018/09/11	2	69.05	0	0.00	68.20	2	8,965	0.02%
2018/09/10	5	68.86	0.5	68.10	68.10	4.5	9,031	0.05%
2018/09/07	1	68.80	11	67.84	68.00	-10	9,167	-0.11%
2018/09/06	0	0.00	2	72.40	71.70	-2	9,248	-0.02%
2018/09/05	11	72.30	13	72.02	71.70	-2	9,268	-0.02%
2018/09/04	0	72.40	1	72.20	72.50	-1	9,285	-0.01%
2018/09/03	11	72.63	7	72.97	71.20	4	9,265	0.04%
2018/08/31	5	74.16	2	74.65	75.40	3	9,226	0.03%
2018/08/30	10	73.87	12	74.47	74.90	-2	9,226	-0.02%
2018/08/29	4	73.35	2	73.10	73.30	2	9,223	0.02%
2018/08/28	7	72.61	11	72.08	72.60	-4	9,173	-0.04%
2018/08/27	3	69.87	27	72.49	72.30	-24	9,107	-0.26%
2018/08/24	10	68.51	13	67.90	67.40	-3	8,980	-0.03%
2018/08/23	8	68.54	7	68.93	67.90	1	9,020	0.01%
2018/08/22	6	70.30	1	70.90	70.10	5	9,158	0.05%
2018/08/21	3	71.40	1	70.60	70.60	2	9,336	0.02%
2018/08/20	12	70.45	6	70.47	71.40	6	9,777	0.06%
2018/08/17	3	71.53	1	71.30	69.70	2	10,266	0.02%
2018/08/16	5	70.98	5	72.06	72.60	0	10,553	0.00%
2018/08/15	2	68.00	2	68.90	69.10	0	10,890	0.00%
2018/08/14	1	68.00	1	68.80	68.70	0	11,362	0.00%
2018/08/13	6	65.75	6	65.32	65.00	0	11,680	0.00%
2018/08/10	6	70.12	14	70.84	69.60	-8	11,934	-0.07%
2018/08/09	13	70.42	9	69.62	70.30	4	12,220	0.03%
2018/08/08	11	71.14	5	71.54	70.50	6	12,542	0.05%
2018/08/07	14	71.04	13	72.26	72.90	1	13,355	0.01%
2018/08/06	6	72.35	2	72.00	70.50	4	13,853	0.03%
2018/08/03	4	70.78	1	72.10	72.50	3	14,284	0.02%
2018/08/02	9	72.12	3	71.77	70.50	6	14,559	0.04%
2018/08/01	1	76.10	4	76.23	75.90	-3	14,978	-0.02%
2018/07/31	4	76.30	5	75.02	76.30	-1	15,445	-0.01%
2018/07/30	2	83.75	0	0.00	82.10	2	15,655	0.01%
2018/07/26	0	0.00	1	88.60	87.90	-1	15,758	-0.01%
2018/07/25	1	87.50	1	87.30	88.50	0	15,844	0.00%
2018/07/24	2	86.45	0	0.00	87.00	2	15,939	0.01%
2018/07/23	1	83.10	1	83.90	85.00	0	16,132	0.00%
2018/07/20	16	86.79	23	87.13	82.60	-7	16,223	-0.04%
2018/07/19	2	86.25	1	87.20	87.30	1	16,316	0.01%
2018/07/18	6	87.12	16	85.68	86.20	-10	16,565	-0.06%
2018/07/17	9	89.81	3	90.70	88.90	6	16,767	0.04%
2018/07/16	8	91.90	3	92.80	91.90	5	16,829	0.03%
2018/07/13	5	93.18	1	95.20	92.20	4	17,138	0.02%
2018/07/12	6	91.82	8	92.36	93.90	-2	17,219	-0.01%
2018/07/11	8	92.19	11	92.39	91.00	-3	17,423	-0.02%
2018/07/10	13	96.60	10	96.59	95.80	3	17,435	0.02%
2018/07/09	15	95.93	9	96.22	95.10	6	17,331	0.03%
2018/07/06	13	94.36	11	95.57	94.80	2	17,181	0.01%
2018/07/05	29	98.83	21	101.17	95.20	8	17,014	0.05%
2018/07/04	12	98.28	12	97.54	98.30	0	16,627	0.00%
2018/07/03	28	98.21	36	96.32	96.40	-8	16,429	-0.05%
2018/07/02	4	93.78	3	93.20	93.10	1	15,966	0.01%
2018/06/29	7	92.57	8	92.45	91.80	-1	15,835	-0.01%
2018/06/28	0	0.00	3	89.33	90.10	-3	15,658	-0.02%
2018/06/27	7	90.24	4	89.50	87.80	3	15,684	0.02%
2018/06/26	2	87.80	2	89.00	89.00	0	15,575	0.00%
2018/06/25	2	86.55	2	86.95	85.60	0	15,552	0.00%
2018/06/22	4	90.20	4	88.30	88.10	0	15,578	0.00%
2018/06/21	1	88.80	4	88.90	89.20	-3	15,483	-0.02%
2018/06/20	11	85.44	9	83.26	85.20	2	15,489	0.01%
2018/06/19	6	87.70	2	88.25	88.10	4	15,566	0.03%
2018/06/15	5	89.06	4	88.90	87.80	1	15,548	0.01%
2018/06/14	6	94.72	3	94.10	91.30	3	15,445	0.02%
2018/06/13	2	91.70	2	92.55	93.90	0	15,302	0.00%
2018/06/12	0	0.00	1	94.10	94.10	-1	15,377	-0.01%
2018/06/11	3	95.53	3	95.53	95.90	0	15,414	0.00%
2018/06/08	5	94.02	1	93.70	93.70	4	15,643	0.03%
2018/06/07	5	99.16	16	98.63	97.70	-11	15,673	-0.07%
2018/06/06	18	98.26	5	99.08	98.00	13	15,852	0.08%
2018/06/05	3	92.73	5	93.50	94.30	-2	15,948	-0.01%
2018/06/04	0	0.00	1	96.40	94.50	-1	16,133	-0.01%
2018/06/01	2	93.00	7	94.23	94.50	-5	16,607	-0.03%
2018/05/31	9	97.08	1	96.00	94.00	8	17,080	0.05%
2018/05/30	25	97.59	17	96.93	99.70	8	17,127	0.05%
2018/05/29	19	99.24	19	99.82	99.60	0	16,957	0.00%
2018/05/28	14	100.50	22	102.98	102.00	-8	16,643	-0.05%
2018/05/25	14	97.17	9	95.98	96.50	5	16,179	0.03%
2018/05/24	32	92.16	28	91.53	93.50	4	15,659	0.03%
2018/05/23	13	90.85	22	91.03	91.30	-9	15,428	-0.06%
2018/05/22	24	95.40	24	95.21	95.90	0	14,984	0.00%
2018/05/21	8	85.91	20	85.97	89.60	-12	14,423	-0.08%
2018/05/18	33	81.38	20	81.12	81.70	13	13,984	0.09%
2018/05/17	29	79.11	75	79.48	79.10	-46	13,578	-0.34%
2018/05/16	44	84.91	31	84.57	85.90	13	13,246	0.10%
2018/05/15	120	85.77	96	85.31	85.10	24	12,870	0.19%	大買/
2018/05/14	28	80.27	21	81.00	81.80	7	12,017	0.06%
2018/05/11	16	79.03	17	79.74	75.80	-1	11,466	-0.01%
2018/05/10	12	80.11	53	79.89	79.10	-41	11,006	-0.37%
2018/05/09	19	79.99	30.5	80.58	78.50	-11.5	10,666	-0.11%
2018/05/08	51	77.62	38	77.57	77.50	13	10,115	0.13%
2018/05/07	9	74.56	25	76.59	77.80	-16	9,597	-0.17%
2018/05/04	10	71.95	0	0.00	70.80	10	9,243	0.11%
2018/05/03	2	69.15	5	69.54	69.60	-3	9,098	-0.03%
2018/05/02	3	72.37	5	71.98	71.30	-2	8,983	-0.02%
2018/04/30	0	0.00	9	71.41	71.80	-9	8,844	-0.10%
2018/04/27	5	72.00	2	72.90	74.00	3	8,709	0.03%
2018/04/26	9	71.93	5	68.78	68.60	4	8,446	0.05%
2018/04/25	15	71.26	16	70.16	70.90	-1	8,256	-0.01%
2018/04/24	36	74.28	30	73.70	72.50	6	8,042	0.07%
2018/04/23	16	80.26	18.1	81.22	80.00	-2.1	7,727	-0.03%
2018/04/20	61	77.75	70	77.31	76.50	-9	7,371	-0.12%
2018/04/19	68	77.87	39	78.12	75.60	29	7,196	0.40%
2018/04/18	52	70.49	42	71.38	74.90	10	6,813	0.15%
2018/04/17	46	69.85	9	70.63	68.10	37	6,720	0.55%
2018/04/16	35	65.99	39	65.80	68.70	-4	6,432	-0.06%
2018/04/13	21	62.40	6	62.28	62.50	15	6,243	0.24%
2018/04/12	8	60.46	7	60.50	60.60	1	6,187	0.02%
2018/04/11	14	59.66	21	60.21	59.00	-7	6,129	-0.11%
2018/04/10	26	58.62	23	59.19	58.60	3	6,043	0.05%
2018/04/09	8	55.51	13	54.65	55.90	-5	6,096	-0.08%
2018/04/03	5	53.18	1	53.70	53.20	4	6,216	0.06%
2018/04/02	2	53.00	6	53.42	53.70	-4	6,184	-0.06%
2018/03/31	0	0.00	1	52.10	52.40	-1	6,107	-0.02%
2018/03/30	25.9	53.04	27	53.89	51.90	-1.1	6,092	-0.02%
2018/03/29	2.1	52.21	3	51.93	52.50	-0.9	5,972	-0.02%
2018/03/28	4	51.70	4	51.83	51.00	0	5,955	0.00%
2018/03/27	16	52.98	12	52.93	52.40	4	5,911	0.07%
2018/03/26	8	52.51	6	53.10	52.40	2	5,826	0.03%
2018/03/23	10	52.07	23	51.97	51.80	-13	5,762	-0.23%
2018/03/22	14	52.91	40	52.85	52.90	-26	5,644	-0.46%
2018/03/21	2	49.63	16	50.26	50.50	-14	5,387	-0.26%
2018/03/20	25	49.46	3	49.68	48.70	22	5,265	0.42%
2018/03/16	8	49.56	25	49.53	48.80	-17	5,075	-0.33%
2018/03/15	26	48.72	12	48.45	48.45	14	4,939	0.28%
2018/03/14	78	49.27	34.1	49.78	48.60	43.9	4,850	0.90%
2018/03/13	3	47.60	1	47.30	48.20	2	4,569	0.04%
2018/03/12	12	48.13	12	48.46	47.40	0	4,467	0.00%
2018/03/09	2	46.90	4	47.24	47.85	-2	4,241	-0.05%
2018/03/08	11	45.90	20	46.08	45.90	-9	4,074	-0.22%
2018/03/07	67	46.20	157	46.43	45.50	-90	3,858	-2.33%	大賣/
2018/03/06	13	43.21	19	43.64	43.70	-6	3,374	-0.18%
2018/03/05	2.1	40.88	16	40.43	40.75	-13.9	2,885	-0.48%
2018/02/27	1	37.95	1	38.65	38.10	0	2,891	0.00%
2018/02/26	6	38.67	3	38.77	38.75	3	2,890	0.10%
2018/02/23	19	41.04	7	41.47	39.25	12	2,857	0.42%
2018/02/22	1	39.40	2	40.03	40.10	-1	2,660	-0.04%
2018/02/12	1	38.15	0	0.00	37.60	1	2,584	0.04%
2018/02/09	5	36.30	7	37.73	38.05	-2	2,646	-0.08%
2018/02/08	3	38.73	7	38.24	37.70	-4	2,741	-0.15%
2018/02/07	1	38.10	1	38.15	37.65	0	2,672	0.00%
2018/02/06	1	38.15	3	37.73	37.05	-2	2,659	-0.08%
2018/02/05	2	38.30	2	38.30	39.05	0	2,617	0.00%
2018/02/02	6	39.22	1	39.00	39.20	5	2,606	0.19%
2018/02/01	1	38.40	19	38.79	38.50	-18	2,552	-0.71%
2018/01/31	4	37.50	1	38.20	37.90	3	2,481	0.12%
2018/01/26	2	36.50	0	0.00	36.65	2	2,422	0.08%
2018/01/23	3	36.75	1	37.35	36.95	2	2,404	0.08%
2018/01/22	2	37.63	1	37.70	37.75	1	2,388	0.04%
2018/01/19	4	36.86	0	0.00	37.15	4	2,368	0.17%
2018/01/18	1	37.00	0	0.00	37.00	1	2,355	0.04%
2018/01/12	2	37.70	0	0.00	37.80	2	2,291	0.09%
2018/01/11	1	38.75	0	0.00	37.40	1	2,274	0.04%
2018/01/10	1	36.65	0	0.00	36.60	1	2,179	0.05%
2018/01/09	0	0.00	7	38.00	37.30	-7	2,152	-0.33%
2018/01/08	3	38.10	0	0.00	37.50	3	2,120	0.14%
2018/01/05	4	39.41	2	39.68	39.25	2	2,060	0.10%
2018/01/04	1	40.10	2	39.48	39.75	-1	2,004	-0.05%
2018/01/03	112	39.53	1	39.90	39.00	111	1,931	5.75%	大買/鉅額交易
2018/01/02	3	37.45	6	38.03	39.05	-3	1,675	-0.18%