日電貿 (3090)-凱基-高美館券商分點個股進出

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
68.5
漲跌
▲1.0
漲幅
+1.48%
成交量
1,971張
產業
上市電子零組件類股
385人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/16	9	67.33	0	0.00	67.40	9	1,136	0.79%
2024/05/15	0	0.00	0.1	66.70	66.20	-0.1	1,117	-0.01%
2024/05/14	1	66.60	1	66.50	66.50	0	1,122	0.00%
2024/05/13	0.3	66.30	0	0.00	66.40	0.3	1,108	0.03%
2024/05/10	0.3	66.57	5	66.70	66.90	-4.7	1,086	-0.43%
2024/05/09	4.1	68.43	0	0.00	67.90	4.1	1,050	0.39%
2024/05/08	0	0.00	1	66.30	66.20	-1	927	-0.11%
2024/05/07	8	66.20	14	66.66	66.90	-6	891	-0.67%
2024/05/06	9	65.31	4	66.05	65.50	5	830	0.60%
2024/05/03	0	0.00	5	62.80	62.50	-5	731	-0.68%
2024/04/26	0	0.00	1	59.80	59.50	-1	651	-0.15%
2024/04/25	0	0.00	1	59.00	59.50	-1	651	-0.15%
2024/04/15	0	0.00	8	60.40	60.10	-8	614	-1.30%
2024/04/03	0	0.00	1	60.20	59.90	-1	593	-0.17%
2024/04/02	1	60.70	0	0.00	60.60	1	590	0.17%
2024/03/29	0	0.00	3	59.47	59.70	-3	567	-0.53%
2024/03/28	3	59.13	0	0.00	59.20	3	565	0.53%
2024/03/22	0	60.20	0	0.00	59.50	0	550	0.00%
2024/03/20	1	59.70	0	0.00	59.70	1	550	0.18%
2024/03/14	0	60.10	6	60.12	59.90	-6	540	-1.11%
2024/03/08	0	0.00	10	59.50	58.90	-10	525	-1.90%
2024/03/07	0	0.00	5	60.40	60.00	-5	518	-0.96%
2024/03/06	1	61.60	0	0.00	61.60	1	509	0.20%
2024/03/04	0	61.80	0	0.00	61.40	0	558	0.00%
2024/03/01	0.5	62.20	1	61.70	61.90	-0.5	556	-0.09%
2024/02/29	7	62.96	1	63.20	63.00	6	546	1.10%
2024/02/27	5	61.70	0	0.00	61.70	5	531	0.94%
2024/02/26	5	61.16	1	61.30	61.30	4	509	0.79%
2024/02/23	1	60.90	0	0.00	60.90	1	494	0.20%
2024/02/22	0.2	59.80	1	59.80	60.50	-0.8	463	-0.17%
2024/02/16	0.2	59.29	0	0.00	59.10	0.2	441	0.04%
2024/02/15	0.1	58.40	0	0.00	58.90	0.1	434	0.02%
2024/02/05	0	56.90	0	0.00	56.60	0	417	0.00%
2024/01/16	0	57.20	0	0.00	56.60	0	443	0.00%
2024/01/15	0	57.30	0	0.00	57.10	0	445	0.00%
2024/01/05	1	57.50	0	0.00	57.50	1	477	0.21%
2023/12/14	1	60.20	1	59.90	59.90	0	641	0.00%
2023/12/13	1	59.30	0	0.00	59.40	1	667	0.15%
2023/12/12	0	0.00	1	59.50	59.50	-1	787	-0.13%
2023/12/11	2.1	59.41	0	0.00	59.60	2.1	839	0.25%
2023/12/08	1	58.70	0	0.00	59.10	1	897	0.11%
2023/12/07	2	59.50	1	59.60	58.90	1	912	0.11%
2023/12/04	0.1	59.30	2	59.45	59.00	-2	1,018	-0.19%
2023/12/01	11	59.96	1	59.90	59.90	10	1,016	0.98%
2023/11/29	10.5	59.66	6	59.50	60.00	4.5	1,017	0.44%
2023/11/27	1	58.20	0	0.00	58.20	1	989	0.10%
2023/11/24	2	58.35	1	58.40	58.10	1	981	0.10%
2023/11/21	0	0.00	3	56.60	56.40	-3	954	-0.31%
2023/11/09	0	57.60	0	0.00	57.20	0	929	0.00%
2023/11/03	1	57.60	1	57.20	57.20	0	930	0.00%
2023/11/02	0	0.00	1	56.90	57.10	-1	929	-0.11%
2023/10/31	0	0.00	10	55.69	55.60	-10	925	-1.08%
2023/10/12	2	59.30	0	0.00	59.80	2	931	0.21%
2023/10/05	1	58.80	1	58.30	58.30	0	921	0.00%
2023/10/04	1	58.20	1	58.30	58.10	0	923	0.00%
2023/10/02	1	60.10	5	59.92	60.00	-4	939	-0.43%
2023/09/27	0	59.20	0	0.00	59.70	0	1,031	0.00%
2023/09/22	0	0.00	1	60.60	60.40	-1	1,060	-0.09%
2023/09/21	1	60.40	2	60.40	60.60	-1	1,060	-0.09%
2023/09/20	1	60.50	0	0.00	60.90	1	1,043	0.10%
2023/09/19	1	61.50	0	0.00	60.90	1	1,030	0.10%
2023/09/18	1	61.40	5	61.54	61.50	-4	1,000	-0.40%
2023/09/15	22	61.85	11	64.45	61.00	11	965	1.14%
2023/09/14	2	59.35	4	59.00	59.10	-2	848	-0.24%
2023/09/13	3	58.70	2	58.70	58.50	1	809	0.12%
2023/09/12	0	0.00	1	57.60	57.50	-1	751	-0.13%
2023/09/07	0	0.00	2	57.00	57.40	-2	696	-0.29%
2023/09/06	0	0.00	25	54.60	55.00	-25	632	-3.95%
2023/09/05	0	0.00	1	55.00	55.00	-1	625	-0.16%
2023/09/01	0	0.00	10	53.75	54.20	-10	605	-1.65%
2023/08/22	0	0.00	2	52.30	52.20	-2	598	-0.33%
2023/08/17	1	51.60	0	0.00	51.70	1	608	0.16%
2023/08/15	0	0.00	3	52.10	52.00	-3	607	-0.49%
2023/08/14	10	52.00	0	0.00	52.00	10	611	1.64%
2023/08/11	0	0.00	2	52.90	53.00	-2	610	-0.33%
2023/08/04	1	53.20	0	0.00	53.20	1	608	0.16%
2023/08/02	4	52.75	0	0.00	52.70	4	612	0.65%
2023/07/31	30	53.85	0	0.00	53.30	30	626	4.79%
2023/07/25	1	53.30	0	0.00	53.10	1	623	0.16%
2023/07/19	0	55.00	1	54.10	54.20	-1	629	-0.15%
2023/07/17	3.2	53.34	0	0.00	53.40	3.2	627	0.51%
2023/07/14	1	53.10	0	0.00	53.00	1	640	0.16%
2023/07/10	4	52.10	0	0.00	51.90	4	643	0.62%
2023/07/07	2	52.70	0.1	53.00	52.70	2	634	0.31%
2023/07/06	6	53.40	0	0.00	53.40	6	634	0.95%
2023/07/05	5.1	59.09	31	59.01	59.30	-25.9	593	-4.37%
2023/07/04	2	58.85	0	0.00	58.90	2	541	0.37%
2023/07/03	1	58.80	0	0.00	58.80	1	511	0.20%
2023/06/30	30	58.60	0	0.00	58.60	30	494	6.06%
2023/06/29	1	58.61	40	58.51	58.60	-39	489	-7.96%
2023/06/27	0	0.00	1	58.20	58.10	-1	485	-0.21%
2023/06/15	1	58.20	1.1	58.40	58.40	-0.1	498	-0.01%
2023/06/12	0	0.00	0	58.00	57.90	0	546	0.00%
2023/06/07	10	58.00	0	0.00	58.00	10	604	1.65%
2023/06/02	0.2	58.00	0	0.00	58.00	0.2	627	0.03%
2023/06/01	10.3	57.70	0	0.00	57.70	10.3	625	1.65%
2023/05/31	10	57.50	0	0.00	57.70	10	635	1.57%
2023/05/29	15	57.50	0	0.00	57.50	15	649	2.31%
2023/05/24	2	57.10	0	0.00	57.20	2	654	0.31%
2023/05/18	5	56.90	0	0.00	56.90	5	689	0.73%
2023/05/16	2	56.30	0	0.00	56.70	2	687	0.29%
2023/05/11	9	56.30	2	56.30	56.20	7	696	1.01%
2023/05/09	2	56.90	0	0.00	56.70	2	698	0.29%
2023/05/05	1	58.20	0	0.00	57.60	1	695	0.14%
2023/05/03	1	57.10	0	0.00	57.20	1	689	0.14%
2023/04/25	2	56.50	0	0.00	56.30	2	687	0.29%
2023/04/24	1	57.10	0	0.00	57.20	1	678	0.15%
2023/04/21	2	57.50	0	0.00	56.80	2	672	0.30%
2023/04/20	5	57.60	1	57.50	57.60	4	656	0.61%
2023/04/19	8	58.26	0	0.00	58.10	8	650	1.23%
2023/04/18	1	59.00	0	0.00	59.00	1	634	0.16%
2023/04/17	0	0.00	0.1	59.90	59.50	-0.1	632	-0.02%
2023/04/13	0	0.00	0	59.80	59.60	0	621	0.00%
2023/04/12	1	59.70	0	0.00	59.60	1	611	0.16%
2023/04/07	1	59.00	0	0.00	58.60	1	585	0.17%
2023/04/06	0	0.00	1	59.10	59.00	-1	573	-0.17%
2023/03/31	0	0.00	0.1	60.00	59.40	-0.1	570	-0.01%
2023/03/28	4	59.50	1	59.40	59.20	3	567	0.53%
2023/03/21	0	59.35	0.1	59.50	59.10	0	607	-0.01%
2023/03/17	0	0.00	5	59.80	59.80	-5	580	-0.86%
2023/03/15	0	0.00	1	58.70	57.90	-1	552	-0.18%
2023/03/14	1	58.30	7	58.17	58.30	-6	532	-1.13%
2023/03/13	2	57.70	1	58.20	58.20	1	498	0.20%
2023/03/10	1	57.80	1	57.60	57.70	0	486	0.00%
2023/03/09	0	0.00	1	59.10	59.00	-1	474	-0.21%
2023/03/08	1	58.70	0.1	58.50	58.80	1	466	0.20%
2023/03/03	0	0.00	0.1	58.00	57.60	-0.1	448	-0.01%
2023/03/02	0	0.00	0.1	57.50	57.70	-0.1	439	-0.01%
2023/03/01	0	0.00	2	56.80	56.90	-2	434	-0.47%
2023/02/23	0	0.00	2.1	56.50	56.50	-2.1	430	-0.48%
2023/02/21	1	56.30	0.1	57.00	56.30	1	429	0.22%
2023/02/17	0	0.00	1	56.40	56.40	-1	434	-0.23%
2023/02/16	3	55.57	0.1	56.00	55.70	3	424	0.70%
2023/02/08	0	0.00	1	54.70	54.70	-1	404	-0.25%
2023/02/02	0	0.00	0.1	55.00	54.90	-0.1	395	-0.01%
2023/02/01	0	0.00	1.1	54.40	54.80	-1.1	387	-0.27%
2023/01/12	0	0.00	1	53.60	53.40	-1	376	-0.27%
2022/12/16	0	0.00	1	54.00	53.50	-1	347	-0.29%
2022/12/14	0	0.00	0.1	53.29	53.80	-0.1	312	-0.03%
2022/12/05	0	0.00	0	53.00	52.40	0	260	0.00%
2022/12/01	0	0.00	1	52.40	52.30	-1	263	-0.38%
2022/11/28	1	52.50	0	0.00	51.80	1	262	0.38%
2022/11/21	0	0.00	1	52.00	51.70	-1	266	-0.38%
2022/11/14	1	51.90	17	51.70	51.90	-16	240	-6.64%
2022/11/11	0	0.00	0.1	51.50	51.20	-0.1	233	-0.02%
2022/11/09	0	0.00	1	50.40	50.70	-1	222	-0.45%
2022/11/08	1	50.00	0	0.00	49.90	1	223	0.45%
2022/11/04	0	0.00	1	50.30	50.30	-1	225	-0.44%
2022/11/03	1	49.85	0	0.00	50.00	1	238	0.42%
2022/11/01	0	0.00	1	48.15	48.75	-1	232	-0.43%
2022/10/31	1	47.80	0	0.00	47.55	1	230	0.43%
2022/10/13	0.1	48.00	0	0.00	48.00	0.1	244	0.02%
2022/10/04	5	49.10	0	0.00	49.35	5	244	2.05%
2022/10/03	0	0.00	5	49.45	49.20	-5	244	-2.05%
2022/09/27	0.1	48.00	0	0.00	48.55	0.1	263	0.02%
2022/09/26	0	0.00	1	48.25	48.10	-1	270	-0.37%
2022/09/23	10	49.15	0	0.00	49.05	10	291	3.43%
2022/09/21	2	49.55	0	0.00	49.35	2	309	0.65%
2022/09/20	5	50.00	0	0.00	50.20	5	310	1.61%
2022/09/06	0	0.00	7	50.70	50.70	-7	331	-2.11%
2022/09/02	1	51.30	0	0.00	51.30	1	329	0.30%
2022/09/01	0	0.00	1	51.40	51.30	-1	329	-0.30%
2022/08/30	0	0.00	0.1	51.50	51.90	-0.1	325	-0.02%
2022/08/29	0	0.00	5	51.30	51.30	-5	322	-1.55%
2022/08/25	5	51.00	0.1	51.00	51.00	5	317	1.56%
2022/08/22	0	0.00	0.1	50.60	50.60	-0.1	322	-0.02%
2022/08/16	0	0.00	0.1	50.00	49.85	-0.1	323	-0.02%
2022/08/12	0	0.00	0.1	49.66	49.65	-0.1	319	-0.02%
2022/08/10	0	0.00	1.1	49.18	49.05	-1.1	318	-0.36%
2022/08/09	1	47.55	0	48.50	47.55	1	304	0.33%
2022/08/08	0	0.00	0.1	47.75	47.60	-0.1	307	-0.02%
2022/08/04	0	0.00	1	46.15	46.05	-1	309	-0.32%
2022/08/01	1	47.90	0	0.00	47.60	1	311	0.32%
2022/07/28	1	47.55	0.1	48.00	47.85	1	312	0.30%
2022/07/27	0	0.00	1	46.15	46.35	-1	301	-0.33%
2022/07/22	0	0.00	0.1	47.00	46.60	-0.1	300	-0.02%
2022/07/18	0	0.00	0.1	45.05	45.05	-0.1	305	-0.02%
2022/07/15	1	43.57	0	0.00	44.00	1	303	0.34%
2022/07/14	0	43.95	0	0.00	43.85	0	302	0.00%
2022/07/13	0	0.00	0.1	42.75	43.00	-0.1	303	-0.02%
2022/07/12	0.1	42.50	0	0.00	42.25	0.1	304	0.02%
2022/07/11	0.1	43.50	0	0.00	43.20	0.1	302	0.02%
2022/07/07	5.1	42.87	0	0.00	43.05	5.1	302	1.68%
2022/07/06	0.1	43.00	0	0.00	42.35	0.1	301	0.02%
2022/07/05	1.1	44.04	0	0.00	44.10	1.1	296	0.37%
2022/07/04	0.1	45.05	0	0.00	44.70	0.1	284	0.02%
2022/07/01	0.1	49.75	0	0.00	48.60	0.1	282	0.04%
2022/06/30	1.1	51.27	0	0.00	50.50	1.1	262	0.42%
2022/06/29	0	0.00	1	51.90	51.90	-1	250	-0.40%
2022/06/28	1	52.40	0	0.00	52.40	1	247	0.40%
2022/05/30	0	0.00	0.1	54.70	54.70	-0.1	284	-0.02%
2022/05/26	0	54.00	0	0.00	53.90	0	282	0.00%
2022/05/12	3	53.00	0	0.00	52.60	3	317	0.95%
2022/05/11	7	53.30	0	0.00	53.30	7	325	2.15%
2022/04/27	2	52.00	1	52.00	52.10	1	347	0.29%
2022/04/21	0	0.00	1	53.80	53.90	-1	356	-0.28%
2022/04/06	1	54.10	0	0.00	54.10	1	375	0.27%
2022/03/31	1	55.00	0	0.00	54.80	1	378	0.26%
2022/03/30	1	54.50	0	0.00	54.60	1	378	0.26%
2022/03/28	1	55.00	0	0.00	54.70	1	378	0.26%
2022/03/24	1	54.90	0	0.00	54.90	1	353	0.28%
2022/03/17	1	53.30	1	53.40	53.40	0	341	0.00%
2022/03/08	0	52.80	0	0.00	52.00	0	539	0.00%
2022/03/04	2	53.95	0	0.00	53.70	2	651	0.31%
2022/02/24	0.1	52.80	0	0.00	52.80	0.1	663	0.02%
2022/02/08	0	0.00	2	53.15	53.40	-2	651	-0.31%
2022/01/25	2	51.75	1	51.70	51.50	1	661	0.15%
2022/01/24	1	52.30	0	0.00	52.10	1	661	0.15%
2022/01/19	0	0.00	1	53.80	53.80	-1	657	-0.15%
2022/01/12	0	0.00	1	52.70	52.50	-1	647	-0.15%
2022/01/03	0	0.00	2	54.00	54.00	-2	634	-0.32%
2021/12/24	1	54.00	0	0.00	53.20	1	645	0.15%
2021/12/22	1	53.20	0	0.00	53.30	1	644	0.16%
2021/12/21	0	0.00	1	52.70	52.90	-1	645	-0.15%
2021/12/15	2	53.00	0	0.00	52.90	2	652	0.31%
2021/12/09	1	54.30	0	0.00	54.10	1	644	0.16%
2021/12/08	1	54.80	0	0.00	54.90	1	635	0.16%
2021/12/07	3	55.20	2	54.60	54.60	1	630	0.16%
2021/12/06	0	0.00	2.1	56.58	56.70	-2.1	597	-0.35%
2021/12/03	3	55.93	3	55.67	55.50	0	538	0.00%
2021/12/02	1	54.40	2	55.40	55.20	-1	500	-0.20%
2021/12/01	3	55.00	2.1	55.29	55.30	0.9	470	0.19%
2021/11/30	1	53.20	1	53.40	53.20	0	374	0.00%
2021/11/19	1	52.00	0	0.00	51.80	1	357	0.28%
2021/11/18	0	0.00	0.1	53.00	52.50	-0.1	358	-0.01%
2021/11/17	1	52.50	0	0.00	52.60	1	358	0.28%
2021/11/12	0	0.00	1	51.70	51.80	-1	377	-0.27%
2021/11/10	0	0.00	0.1	51.60	51.70	-0.1	396	-0.03%
2021/11/09	1	51.50	0	0.00	51.50	1	409	0.24%
2021/11/01	1	50.20	0	0.00	50.30	1	537	0.19%
2021/10/25	0	0.00	1	49.95	49.85	-1	603	-0.17%
2021/10/13	1	49.15	0	0.00	49.15	1	835	0.12%
2021/10/06	1	49.30	0	0.00	49.20	1	918	0.11%
2021/10/05	5.1	48.95	1	49.30	49.85	4.1	945	0.43%
2021/10/04	0.1	50.00	0	0.00	49.70	0.1	969	0.01%
2021/09/14	5	51.30	0	0.00	51.40	5	1,534	0.33%
2021/09/13	1	51.50	0	0.00	51.50	1	1,542	0.06%
2021/09/10	0	0.00	1	51.20	51.30	-1	1,555	-0.06%
2021/08/31	1	51.00	0	0.00	51.00	1	1,616	0.06%
2021/08/27	0	0.00	1.1	51.19	50.80	-1.1	1,632	-0.07%
2021/08/26	1	50.60	0	0.00	50.80	1	1,633	0.06%
2021/08/19	1	49.50	0	0.00	49.30	1	1,661	0.06%
2021/08/17	0.1	49.95	0	0.00	49.95	0.1	1,669	0.01%
2021/08/16	0.2	50.20	0	0.00	49.95	0.2	1,670	0.01%
2021/08/13	0.1	51.50	0	0.00	50.80	0.1	1,672	0.01%
2021/08/12	0	52.00	0	0.00	52.00	0	1,671	0.00%
2021/08/10	0.1	52.80	0	0.00	52.30	0.1	1,699	0.01%
2021/08/09	2	53.10	0	0.00	53.00	2	1,733	0.12%
2021/08/06	0.1	57.00	0	0.00	56.90	0.1	1,746	0.01%
2021/08/05	0	0.00	2	57.40	57.00	-2	1,743	-0.11%
2021/08/02	0	0.00	3	57.23	57.30	-3	1,871	-0.16%
2021/07/30	0.1	58.00	0	0.00	56.80	0.1	1,940	0.01%
2021/07/28	0	0.00	10	57.78	57.70	-10	1,970	-0.51%
2021/07/27	12	60.34	10	59.80	58.70	2	2,005	0.10%
2021/07/26	111	59.50	0	0.00	59.80	111	2,035	5.45%	大買/鉅額交易
2021/07/23	3	58.33	0	0.00	58.90	3	2,062	0.15%
2021/07/22	6	58.20	0	0.00	58.00	6	2,081	0.29%
2021/07/21	0	0.00	1	57.50	57.10	-1	2,117	-0.05%
2021/07/20	0	0.00	1	57.70	57.50	-1	2,235	-0.04%
2021/07/16	0	0.00	1	58.60	58.60	-1	2,476	-0.04%
2021/07/15	1	58.80	2	58.70	58.80	-1	2,556	-0.04%
2021/07/14	0	0.00	1	58.60	58.00	-1	2,650	-0.04%
2021/07/13	0	0.00	207	59.28	57.40	-207	2,696	-7.68%	大賣/鉅額交易
2021/07/12	2	58.40	101	59.10	58.60	-99	2,682	-3.69%	大賣/
2021/07/09	2	58.85	1	59.10	59.10	1	2,660	0.04%
2021/07/07	3	59.13	3	59.20	58.60	0	2,660	0.00%
2021/07/06	3	59.03	0	0.00	58.40	3	2,634	0.11%
2021/07/02	2	56.80	4	56.83	57.40	-2	2,582	-0.08%
2021/07/01	4	58.20	13	57.97	57.50	-9	2,563	-0.35%
2021/06/30	25	57.84	13	58.08	60.50	12	2,486	0.48%
2021/06/29	2	55.95	1	56.10	55.70	1	2,319	0.04%
2021/06/25	1	55.50	0	0.00	54.90	1	2,310	0.04%
2021/06/21	1	55.30	0	0.00	54.60	1	2,332	0.04%
2021/06/18	4	55.85	1	55.70	55.60	3	2,331	0.13%
2021/06/17	0	0.00	6	53.75	55.10	-6	2,319	-0.26%
2021/06/16	1	54.30	1	53.70	53.90	0	2,322	0.00%
2021/06/10	0	0.00	1	52.90	53.40	-1	2,443	-0.04%
2021/06/09	1	52.50	1	52.50	52.50	0	2,485	0.00%
2021/06/07	0	0.00	3	52.30	52.50	-3	2,554	-0.12%
2021/06/03	0	0.00	2	53.35	53.20	-2	2,579	-0.08%
2021/06/02	2	53.20	0	0.00	53.00	2	2,605	0.08%
2021/06/01	2	53.35	1	53.30	53.50	1	2,621	0.04%
2021/05/31	1	53.20	0	0.00	53.20	1	2,653	0.04%
2021/05/26	1	52.50	0	0.00	52.70	1	2,706	0.04%
2021/05/25	2	52.80	0	0.00	52.50	2	2,717	0.07%
2021/05/21	1	52.50	1	51.70	51.40	0	2,858	0.00%
2021/05/20	2	51.10	1	51.00	50.70	1	2,884	0.03%
2021/05/19	3	50.40	0	0.00	51.10	3	2,908	0.10%
2021/05/18	1	49.85	3	51.03	51.30	-2	2,904	-0.07%
2021/05/17	1	50.20	0	0.00	47.80	1	2,908	0.03%
2021/05/13	2	51.35	1	51.70	51.00	1	2,841	0.04%
2021/05/11	1	56.70	6	57.38	55.40	-5	2,730	-0.18%
2021/05/10	7	60.31	7	60.03	59.70	0	2,672	0.00%
2021/05/07	7	59.47	3	58.60	59.80	4	2,622	0.15%
2021/05/06	1	55.50	0	0.00	55.40	1	2,556	0.04%
2021/05/05	4	56.08	0	0.00	55.50	4	2,536	0.16%
2021/05/04	0	0.00	1	55.70	56.50	-1	2,515	-0.04%
2021/05/03	0	0.00	1	59.50	58.60	-1	2,463	-0.04%
2021/04/29	4	61.95	3	61.73	61.20	1	2,412	0.04%
2021/04/28	4	60.43	13	61.02	61.40	-9	2,339	-0.38%
2021/04/27	4	60.83	3	59.50	61.00	1	2,310	0.04%
2021/04/26	8	61.10	8	61.23	61.50	0	2,250	0.00%
2021/04/23	3	58.77	6	59.27	60.10	-3	2,127	-0.14%
2021/04/22	7	58.57	13	59.41	56.50	-6	2,006	-0.30%
2021/04/21	14	57.98	15.1	57.82	58.20	-1.1	1,903	-0.06%
2021/04/20	2	57.60	3	56.87	57.80	-1	1,833	-0.05%
2021/04/19	16	55.58	1	55.70	55.40	15	1,743	0.86%
2021/04/16	1	54.10	0	0.00	54.10	1	1,720	0.06%
2021/04/15	1	53.30	0	0.00	53.20	1	1,761	0.06%
2021/04/14	1	52.80	0	0.00	53.20	1	1,812	0.06%
2021/04/12	2	54.95	0	0.00	54.90	2	2,036	0.10%
2021/04/09	0	0.00	16	55.04	55.10	-16	2,016	-0.79%
2021/04/08	6	55.45	13	55.35	55.60	-7	1,999	-0.35%
2021/04/07	5	54.32	0	0.00	54.40	5	1,959	0.26%
2021/04/06	8	53.60	1	53.50	53.70	7	1,967	0.36%
2021/03/30	1	53.40	0	0.00	53.20	1	2,058	0.05%
2021/03/29	2	53.80	0	0.00	53.30	2	2,091	0.10%
2021/03/26	3	53.23	1	53.30	53.30	2	2,090	0.10%
2021/03/25	5	53.18	0	0.00	52.90	5	2,080	0.24%
2021/03/24	2	53.25	2	53.15	53.10	0	2,077	0.00%
2021/03/23	0	0.00	3.8	53.48	53.50	-3.8	2,073	-0.18%
2021/03/22	1	53.90	9	54.30	54.30	-8	2,069	-0.39%
2021/03/19	0	0.00	5	54.20	54.20	-5	2,071	-0.24%
2021/03/18	2	55.80	3	56.40	55.30	-1	2,078	-0.05%
2021/03/16	12	55.66	10	55.37	55.00	2	2,118	0.09%
2021/03/15	0	0.00	10	54.85	55.00	-10	2,204	-0.45%
2021/03/12	1	53.60	1.1	53.90	53.90	-0.1	2,162	-0.01%
2021/03/11	3	53.97	2	54.35	53.70	1	2,151	0.05%
2021/03/09	3	53.53	3	53.43	53.60	0	2,105	0.00%
2021/03/08	4	54.43	8	53.80	52.90	-4	2,094	-0.19%
2021/03/05	0	0.00	1	53.70	53.70	-1	2,071	-0.05%
2021/03/04	3	53.70	7	53.90	53.50	-4	2,057	-0.19%
2021/03/03	1	53.40	4	53.30	53.40	-3	2,025	-0.15%
2021/03/02	0	0.00	2.2	52.82	52.80	-2.2	2,008	-0.11%
2021/02/26	2	52.80	2	52.15	52.90	0	1,999	0.00%
2021/02/25	2	52.75	1	52.70	52.70	1	2,025	0.05%
2021/02/24	1	52.90	8	53.05	52.60	-7	2,060	-0.34%
2021/02/23	4	53.30	17.1	52.95	53.60	-13.1	2,117	-0.62%
2021/02/22	6	52.50	3	52.20	52.00	3	2,000	0.15%
2021/02/19	2	51.35	1	51.60	51.50	1	1,965	0.05%
2021/02/18	0	0.00	2	50.45	50.60	-2	1,930	-0.10%
2021/02/17	3	49.90	2	50.50	50.30	1	1,922	0.05%
2021/02/05	4	48.95	2	49.05	49.05	2	1,895	0.11%
2021/02/04	0	0.00	1	47.90	47.95	-1	1,886	-0.05%
2021/02/03	0	0.00	2	47.80	47.60	-2	1,901	-0.11%
2021/02/02	0	0.00	0.1	48.20	47.70	-0.1	1,909	0.00%
2021/01/28	1	48.10	2	48.10	48.10	-1	1,892	-0.05%
2021/01/27	0	0.00	1	48.65	48.70	-1	1,894	-0.05%
2021/01/26	4	49.16	0	0.00	48.65	4	1,926	0.21%
2021/01/21	2	49.03	1	48.55	48.60	1	1,912	0.05%
2021/01/20	6	49.99	0	0.00	48.95	6	1,904	0.32%
2021/01/19	0	0.00	1	50.50	50.30	-1	1,886	-0.05%
2021/01/15	3	50.60	0	0.00	50.80	3	1,878	0.16%
2021/01/14	1	51.30	0	0.00	51.90	1	1,876	0.05%
2021/01/13	1	51.00	1.3	51.06	51.10	-0.3	1,860	-0.01%
2021/01/12	1	50.80	4	51.33	50.50	-3	1,847	-0.16%
2021/01/11	12	51.88	7	52.21	51.60	5	1,829	0.27%
2021/01/08	12	51.88	13	51.81	51.80	-1	1,795	-0.06%
2021/01/07	1	51.80	3	52.13	52.30	-2	1,734	-0.12%
2021/01/06	15.3	51.63	8	51.90	51.70	7.3	1,712	0.42%
2021/01/05	9	52.71	16	52.06	52.50	-7	1,615	-0.43%
2021/01/04	3	50.50	0	0.00	50.60	3	1,440	0.21%
2020/12/31	1	50.30	3	50.60	50.20	-2	1,431	-0.14%
2020/12/30	1	50.70	1	50.50	50.40	0	1,414	0.00%
2020/12/29	3	50.77	3	50.97	50.30	0	1,403	0.00%
2020/12/28	3	50.10	1	50.60	50.10	2	1,372	0.15%
2020/12/25	1	50.20	0	0.00	50.20	1	1,359	0.07%
2020/12/24	3	50.43	9	51.03	50.70	-6	1,341	-0.45%
2020/12/23	3	49.87	0	0.00	49.55	3	1,247	0.24%
2020/12/22	1	48.60	0	0.00	47.85	1	1,210	0.08%
2020/12/21	1	48.50	0	48.00	48.50	1	1,209	0.08%
2020/12/18	1	48.75	0	0.00	48.65	1	1,204	0.08%
2020/12/16	1	49.90	1	49.90	49.80	0	1,191	0.00%
2020/12/15	1	50.00	1	49.40	49.40	0	1,183	0.00%
2020/12/14	3	50.60	7	50.49	50.60	-4	1,166	-0.34%
2020/12/11	5	50.32	4	50.23	49.80	1	1,138	0.09%
2020/12/10	11	50.55	6	50.57	50.20	5	1,103	0.45%
2020/12/09	30	50.43	12.1	50.85	51.60	18	1,035	1.73%
2020/12/04	0	0.00	1	48.10	48.15	-1	856	-0.12%
2020/12/03	1	48.75	4.1	48.45	48.25	-3.1	850	-0.36%
2020/12/01	2	48.35	1	47.92	47.90	1	826	0.12%
2020/11/30	3	48.00	1	48.00	47.80	2	820	0.24%
2020/11/27	0	0.00	2	47.88	47.80	-2	809	-0.25%
2020/11/26	0	0.00	3	47.60	47.80	-3	807	-0.37%
2020/11/25	4	48.40	1	48.50	47.90	3	800	0.37%
2020/11/24	7	48.79	5	48.50	48.35	2	780	0.26%
2020/11/23	3	48.58	11	48.49	48.40	-8	734	-1.09%
2020/11/20	11	48.38	2	48.40	48.55	9	684	1.32%
2020/11/19	1	46.05	0	0.00	46.15	1	577	0.17%
2020/11/16	0	0.00	2	46.15	46.15	-2	604	-0.33%
2020/11/12	0	0.00	2	46.93	46.50	-2	609	-0.33%
2020/11/11	0	0.00	2	46.53	47.05	-2	604	-0.33%
2020/11/10	1	45.85	0	0.00	45.90	1	593	0.17%
2020/11/09	1	46.10	0	0.00	46.25	1	585	0.17%
2020/11/06	0	0.00	2	46.10	46.00	-2	581	-0.34%
2020/11/05	1	45.85	0	0.00	45.90	1	583	0.17%
2020/11/03	2.1	45.69	1	46.30	45.95	1.1	586	0.19%
2020/10/30	0	0.00	11	45.50	44.90	-11	568	-1.93%
2020/10/29	2	45.40	2	44.95	45.30	0	565	0.00%
2020/10/28	2	46.03	0	0.00	45.20	2	566	0.35%
2020/10/27	2	45.65	0	0.00	46.00	2	567	0.35%
2020/10/26	2	45.80	0	0.00	45.85	2	564	0.35%
2020/10/23	0	0.00	2	44.85	44.80	-2	558	-0.36%
2020/10/21	0	0.00	4	45.00	45.00	-4	565	-0.71%
2020/10/16	1	45.30	2	45.08	45.20	-1	579	-0.17%
2020/10/15	1	45.00	0	0.00	44.85	1	579	0.17%
2020/10/14	10	45.75	0	0.00	45.05	10	579	1.73%
2020/10/12	1	44.30	1	44.00	44.00	0	563	0.00%
2020/09/29	2	43.95	2	43.75	43.70	0	810	0.00%
2020/09/22	1	45.05	1	45.00	44.90	0	925	0.00%
2020/09/21	0	0.00	1.5	45.63	45.70	-1.5	949	-0.16%
2020/09/17	1	44.90	0	0.00	45.10	1	977	0.10%
2020/09/14	0	0.00	1	45.00	45.40	-1	1,038	-0.10%
2020/09/09	0	0.00	1	44.75	45.05	-1	1,060	-0.09%
2020/08/31	0	0.00	3	45.45	45.35	-3	1,195	-0.25%
2020/08/28	1	45.90	3	45.90	45.70	-2	1,227	-0.16%
2020/08/27	2	46.00	0	0.00	45.80	2	1,275	0.16%
2020/08/20	3	44.20	0	0.00	44.05	3	1,397	0.21%
2020/08/19	0	0.00	2	46.53	46.30	-2	1,384	-0.14%
2020/08/18	1	47.35	0	0.00	47.15	1	1,391	0.07%
2020/08/11	1	48.10	1	47.50	47.50	0	1,483	0.00%
2020/08/10	2	48.00	3	47.80	47.65	-1	1,529	-0.06%
2020/08/07	1	48.05	0	0.00	48.05	1	1,568	0.06%
2020/08/06	1	47.85	0	0.00	47.80	1	1,603	0.06%
2020/08/05	2	48.18	1	48.30	48.40	1	1,669	0.06%
2020/08/04	1	47.50	0	0.00	47.50	1	1,702	0.06%
2020/08/03	1	47.50	0	0.00	47.55	1	1,781	0.06%
2020/07/30	1	46.55	2	46.45	46.75	-1	1,802	-0.06%
2020/07/29	1	46.25	0	0.00	46.05	1	1,844	0.05%
2020/07/28	0	0.00	1	46.20	46.20	-1	1,852	-0.05%
2020/07/23	1	48.30	1	47.80	47.75	0	1,892	0.00%
2020/07/22	1	48.15	1	48.10	48.20	0	1,915	0.00%
2020/07/17	0	0.00	1	47.10	47.10	-1	1,941	-0.05%
2020/07/16	1	47.85	0	0.00	47.75	1	1,954	0.05%
2020/07/15	2	48.15	0	0.00	47.60	2	1,964	0.10%
2020/07/14	1	48.30	0	0.00	48.10	1	1,980	0.05%
2020/07/13	1	48.90	0	0.00	48.95	1	1,988	0.05%
2020/07/10	1	49.60	0	0.00	49.00	1	2,047	0.05%
2020/07/09	19	54.43	1	54.40	54.00	18	1,988	0.91%
2020/07/08	0	0.00	5	54.50	54.50	-5	1,929	-0.26%
2020/07/07	0	0.00	6	54.72	54.50	-6	1,916	-0.31%
2020/07/06	9	54.44	3	54.47	54.70	6	1,927	0.31%
2020/07/03	1	54.30	1	54.00	54.00	0	2,001	0.00%
2020/07/02	2	54.00	0	0.00	54.10	2	2,061	0.10%
2020/07/01	2	53.40	4	53.55	53.80	-2	2,075	-0.10%
2020/06/30	3	53.13	14	53.10	53.70	-11	2,074	-0.53%
2020/06/29	3	53.20	1	53.20	53.30	2	2,085	0.10%
2020/06/24	0	0.00	5	53.72	53.70	-5	2,136	-0.23%
2020/06/23	15	53.43	2	53.45	53.30	13	2,148	0.60%
2020/06/22	0	0.00	1	53.30	53.20	-1	2,147	-0.05%
2020/06/19	1	52.50	0	0.00	53.10	1	2,159	0.05%
2020/06/15	1.9	50.91	1	51.30	50.80	0.9	2,252	0.04%
2020/06/12	2	50.60	1	49.90	51.00	1	2,275	0.04%
2020/06/11	1	52.20	0	0.00	51.40	1	2,297	0.04%
2020/06/10	2	52.90	0	0.00	52.70	2	2,313	0.09%
2020/06/08	12	53.38	5	53.34	53.10	7	2,403	0.29%
2020/06/05	5	54.50	3	54.57	54.10	2	2,400	0.08%
2020/06/04	1	54.10	0	0.00	54.20	1	2,401	0.04%
2020/06/02	0	0.00	2	54.25	54.30	-2	2,394	-0.08%
2020/06/01	3	53.40	3	53.47	53.20	0	2,360	0.00%
2020/05/28	1	52.80	1	52.30	52.20	0	2,368	0.00%
2020/05/27	1	52.80	1	53.10	52.70	0	2,383	0.00%
2020/05/26	2	52.85	2	52.80	52.50	0	2,411	0.00%
2020/05/25	1	51.70	0	0.00	52.60	1	2,453	0.04%
2020/05/22	4	52.25	1	52.00	52.00	3	2,533	0.12%
2020/05/21	0	0.00	1	52.80	52.70	-1	2,567	-0.04%
2020/05/20	2	52.70	0	0.00	52.30	2	2,608	0.08%
2020/05/19	2	52.85	1	52.60	52.30	1	2,652	0.04%
2020/05/15	1	52.80	2	53.00	52.90	-1	2,771	-0.04%
2020/05/14	3	52.50	2	52.30	51.90	1	2,779	0.04%
2020/05/13	2.2	53.50	5	53.22	53.50	-2.9	2,866	-0.10%
2020/05/12	3	52.90	2	52.45	53.20	1	2,868	0.03%
2020/05/11	4	52.08	4	52.13	52.00	0	2,880	0.00%
2020/05/08	9	51.99	24	52.15	52.10	-15	2,933	-0.51%
2020/05/07	1	49.60	0	0.00	50.00	1	2,865	0.03%
2020/05/06	1	49.55	0	0.00	49.70	1	2,868	0.03%
2020/05/05	4	49.63	5	50.24	49.60	-1	2,905	-0.03%
2020/05/04	2	48.80	0	0.00	48.85	2	2,881	0.07%
2020/04/30	4	49.29	1	49.75	49.10	3	2,895	0.10%
2020/04/29	2.2	48.53	0	0.00	48.55	2.2	2,886	0.08%
2020/04/28	4	48.48	0	0.00	48.40	4	2,893	0.14%
2020/04/27	0	0.00	1	48.15	48.40	-1	2,907	-0.03%
2020/04/24	0	0.00	1	47.70	47.55	-1	2,887	-0.03%
2020/04/23	0	0.00	4	47.63	47.60	-4	2,884	-0.14%
2020/04/22	1.5	47.23	1	47.60	47.60	0.5	2,886	0.02%
2020/04/21	13	47.65	13	47.22	47.10	0	2,872	0.00%
2020/04/20	1	48.20	1	47.80	48.30	0	2,871	0.00%
2020/04/17	1	49.00	0	0.00	47.90	1	2,870	0.03%
2020/04/16	1	48.20	3	48.02	48.10	-2	2,852	-0.07%
2020/04/15	7	48.32	1	48.05	48.00	6	2,850	0.21%
2020/04/14	1	45.95	0	0.00	46.50	1	2,815	0.04%
2020/04/13	5.1	45.70	3	45.73	45.65	2.1	2,849	0.07%
2020/04/10	7	45.93	17	46.05	45.90	-10	2,883	-0.35%
2020/04/09	3	45.97	3	45.67	45.50	0	3,030	0.00%
2020/04/08	3	45.23	3	46.10	46.40	0	2,999	0.00%
2020/04/07	8	45.36	9	44.92	44.90	-1	2,930	-0.03%
2020/04/06	3.2	42.56	1	42.90	42.90	2.2	2,996	0.07%
2020/04/01	0	0.00	0	45.40	42.10	0	2,991	0.00%
2020/03/31	10	42.20	0	0.00	41.80	10	3,007	0.33%
2020/03/30	2	41.35	1.1	41.31	41.80	0.9	3,026	0.03%
2020/03/27	5	41.45	6	41.45	41.45	-1	3,005	-0.03%
2020/03/26	1	38.10	2	37.85	37.70	-1	3,000	-0.03%
2020/03/25	3	37.77	1	37.60	38.00	2	3,053	0.07%
2020/03/24	1	35.25	0	0.00	35.65	1	3,080	0.03%
2020/03/20	3.1	35.12	1	35.50	35.60	2.1	3,066	0.07%
2020/03/19	51	32.90	6	34.10	32.85	45	3,032	1.48%
2020/03/18	2	38.03	0	0.00	36.50	2	2,986	0.07%
2020/03/17	0	0.00	6	38.00	37.30	-6	2,963	-0.20%
2020/03/16	101	41.10	2	42.30	39.50	99	2,938	3.37%	大買/
2020/03/13	1	41.25	0	0.00	41.80	1	2,913	0.03%
2020/03/12	1	46.30	1	46.30	44.95	0	2,938	0.00%
2020/03/11	3	49.05	1	47.60	47.60	2	2,914	0.07%
2020/03/10	1	49.10	3	48.80	49.00	-2	2,892	-0.07%
2020/03/09	19	49.79	0	0.00	49.30	19	2,871	0.66%
2020/03/06	1	52.40	1	51.80	51.90	0	2,881	0.00%
2020/03/05	3	52.83	0	0.00	53.00	3	2,868	0.10%
2020/03/04	2	52.50	1	52.80	52.60	1	2,924	0.03%
2020/03/02	2	53.05	10	52.98	53.20	-8	2,975	-0.27%
2020/02/27	2	53.15	5	53.06	52.40	-3	2,950	-0.10%
2020/02/26	2	54.90	3	54.40	53.70	-1	2,904	-0.03%
2020/02/25	9	55.48	7	55.04	54.50	2	2,847	0.07%
2020/02/24	4	54.88	11	55.50	55.50	-7	2,752	-0.25%
2020/02/21	3	55.10	7	54.93	54.70	-4	2,694	-0.15%
2020/02/20	13	54.97	2	54.90	54.60	11	2,637	0.42%
2020/02/19	5.1	54.42	6	54.07	54.50	-0.9	2,578	-0.03%
2020/02/18	6	54.73	1	54.10	53.70	5	2,525	0.20%
2020/02/17	3	53.93	4	54.03	54.20	-1	2,425	-0.04%
2020/02/14	15	53.81	27	53.64	54.30	-12	2,397	-0.50%
2020/02/13	7	52.49	35	52.76	52.60	-28	2,278	-1.23%
2020/02/12	18	52.41	24	52.71	53.00	-6	2,250	-0.27%
2020/02/11	5.2	51.36	6	51.75	52.20	-0.8	2,212	-0.04%
2020/02/10	2	49.20	1	49.10	49.10	1	2,121	0.05%
2020/02/07	4	50.05	0	0.00	49.50	4	2,116	0.19%
2020/02/06	7	50.04	3	50.03	50.00	4	2,101	0.19%
2020/02/05	1	48.00	26	47.91	47.90	-25	2,054	-1.22%
2020/02/04	24	48.55	0	0.00	48.75	24	2,041	1.18%
2020/02/03	1	46.40	1	45.90	47.70	0	2,032	0.00%
2020/01/31	1	47.60	20	46.90	47.70	-19	2,004	-0.95%
2020/01/30	1	47.00	1	47.20	46.75	0	2,010	0.00%
2020/01/17	4	51.50	5	51.40	51.40	-1	1,978	-0.05%
2020/01/16	6	51.60	1	51.50	51.50	5	2,000	0.25%
2020/01/15	16	51.34	0	0.00	51.10	16	1,989	0.80%
2020/01/14	31	51.47	0	0.00	51.60	31	1,992	1.56%
2020/01/13	1	50.40	2	50.50	50.40	-1	2,001	-0.05%
2020/01/10	1	50.60	1	50.40	50.40	0	2,040	0.00%
2020/01/08	1	50.80	0	0.00	50.50	1	2,026	0.05%
2020/01/07	1	51.50	12	51.48	51.30	-11	2,021	-0.54%
2020/01/06	7	52.90	11	52.91	52.50	-4	1,979	-0.20%
2020/01/03	28	53.87	18	54.39	53.40	10	1,944	0.51%
2020/01/02	0	0.00	3	52.77	52.70	-3	1,786	-0.17%
2019/12/31	1	53.30	3	53.47	53.10	-2	1,778	-0.11%
2019/12/30	12	53.53	9	53.68	53.90	3	1,770	0.17%
2019/12/27	0	0.00	5	52.30	52.60	-5	1,636	-0.31%
2019/12/26	3	52.17	8	53.10	51.80	-5	1,631	-0.31%
2019/12/25	6	52.38	12	52.79	52.70	-6	1,671	-0.36%
2019/12/24	7	52.13	5	52.16	52.10	2	1,639	0.12%
2019/12/23	6	51.52	0	0.00	52.30	6	1,631	0.37%
2019/12/20	10	51.96	3	52.00	51.70	7	1,617	0.43%
2019/12/19	0	0.00	1	51.40	51.20	-1	1,545	-0.06%
2019/12/16	1	50.60	0	0.00	50.40	1	1,552	0.06%
2019/12/13	0	0.00	3	51.00	50.00	-3	1,559	-0.19%
2019/12/11	3	51.10	0	0.00	51.00	3	1,574	0.19%
2019/12/10	2	51.50	1	51.40	51.40	1	1,594	0.06%
2019/12/09	6	52.53	5	53.12	52.00	1	1,610	0.06%
2019/12/06	0	0.00	1	51.90	51.90	-1	1,520	-0.07%
2019/12/05	1	51.10	2	51.50	51.10	-1	1,506	-0.07%
2019/12/04	1	51.50	4	51.28	51.20	-3	1,506	-0.20%
2019/12/03	4	51.75	3	51.67	51.40	1	1,499	0.07%
2019/11/29	11	52.20	2	51.70	51.60	9	1,442	0.62%
2019/11/28	1	51.10	1	51.00	51.40	0	1,381	0.00%
2019/11/27	3	51.43	3	50.63	51.40	0	1,439	0.00%
2019/11/26	4	49.58	2	49.55	49.60	2	1,378	0.15%
2019/11/25	0	0.00	1	48.85	48.80	-1	1,399	-0.07%
2019/11/20	0	0.00	1	49.60	49.10	-1	1,455	-0.07%
2019/11/19	1	49.45	0	0.00	49.40	1	1,460	0.07%
2019/11/15	0	0.00	1	49.50	49.45	-1	1,462	-0.07%
2019/11/14	2	49.70	10	49.70	49.40	-8	1,461	-0.55%
2019/11/13	3	50.00	0	0.00	49.95	3	1,460	0.21%
2019/11/12	1	49.95	2	49.90	49.95	-1	1,435	-0.07%
2019/11/11	17	49.14	0	0.00	49.20	17	1,435	1.18%
2019/11/08	0	0.00	2	49.85	50.20	-2	1,422	-0.14%
2019/11/06	0	0.00	2	48.63	48.70	-2	1,393	-0.14%
2019/11/05	1	48.50	0	0.00	48.50	1	1,413	0.07%
2019/11/01	0	0.00	5	47.90	48.45	-5	1,460	-0.34%
2019/10/31	1	48.55	1	48.50	48.50	0	1,480	0.00%
2019/10/29	1	50.20	0	0.00	49.55	1	1,489	0.07%
2019/10/24	0	0.00	2	52.00	51.70	-2	1,497	-0.13%
2019/10/22	2	51.05	0	0.00	50.90	2	1,476	0.14%
2019/10/21	0.7	51.20	1	52.20	51.30	-0.4	1,479	-0.02%
2019/10/18	0	0.00	3	51.37	51.00	-3	1,467	-0.20%
2019/10/15	0	0.00	2	51.15	50.90	-2	1,432	-0.14%
2019/10/09	0	0.00	1	50.30	50.00	-1	1,417	-0.07%
2019/10/08	1	50.30	0.2	49.90	49.85	0.8	1,415	0.06%
2019/10/04	1.2	50.50	0	0.00	51.00	1.2	1,431	0.08%
2019/10/02	2	50.00	3	50.40	50.50	-1	1,550	-0.06%
2019/10/01	1	50.80	0	0.00	50.40	1	1,711	0.06%
2019/09/26	1	48.75	0	0.00	49.45	1	1,733	0.06%
2019/09/23	2	49.60	2	49.05	49.05	0	1,743	0.00%
2019/09/17	0	0.00	3	50.80	50.60	-3	1,714	-0.17%
2019/09/16	0	0.00	0.2	49.80	49.75	-0.2	1,720	-0.01%
2019/09/12	0	0.00	0.2	50.00	49.95	-0.2	1,737	-0.01%
2019/09/11	2	49.40	0	0.00	49.40	2	1,713	0.12%
2019/09/10	0	0.00	1	48.65	48.30	-1	1,688	-0.06%
2019/09/09	1	48.65	0	0.00	48.55	1	1,691	0.06%
2019/09/04	0	0.00	1	48.00	48.00	-1	1,670	-0.06%
2019/09/02	0	0.00	1	48.35	48.35	-1	1,662	-0.06%
2019/08/30	3	48.77	1	49.55	47.50	2	1,648	0.12%
2019/08/28	1	47.15	1	47.35	47.40	0	1,555	0.00%
2019/08/22	0	0.00	1	44.15	43.70	-1	1,482	-0.07%
2019/08/13	0	0.00	6	44.68	44.35	-6	1,469	-0.41%
2019/08/12	5	45.10	1	45.25	45.25	4	1,469	0.27%
2019/08/08	1	43.70	0	0.00	43.75	1	1,459	0.07%
2019/08/07	1	43.30	0	0.00	43.05	1	1,459	0.07%
2019/08/05	0	0.00	2	45.35	45.00	-2	1,455	-0.14%
2019/08/01	0	0.00	1	49.10	48.85	-1	1,449	-0.07%
2019/07/31	0	0.00	1	49.65	49.70	-1	1,440	-0.07%
2019/07/24	0	0.00	8	50.23	50.10	-8	1,415	-0.57%
2019/07/23	1	50.20	1	50.10	50.00	0	1,440	0.00%
2019/07/22	1	50.10	0	0.00	49.60	1	1,445	0.07%
2019/07/19	0	0.00	2	50.30	50.10	-2	1,440	-0.14%
2019/07/18	6	50.70	0	0.00	50.00	6	1,438	0.42%
2019/07/17	0	0.00	1	51.10	50.90	-1	1,430	-0.07%
2019/07/16	1	51.50	0	0.00	51.40	1	1,434	0.07%
2019/07/15	1	50.90	0.1	50.80	50.80	0.9	1,438	0.06%
2019/07/12	1	51.80	0	0.00	51.70	1	1,466	0.07%
2019/07/11	2	51.85	0	0.00	51.60	2	1,529	0.13%
2019/07/10	7	52.31	1	52.30	52.30	6	1,523	0.39%
2019/07/09	2	52.50	2	52.75	52.20	0	1,521	0.00%
2019/07/08	10	54.17	2.3	54.13	53.80	7.7	1,504	0.51%
2019/07/05	8	59.86	4	60.05	60.30	4	1,450	0.28%
2019/07/04	1	59.30	3	59.60	59.60	-2	1,338	-0.15%
2019/07/03	4	58.73	1	58.70	58.70	3	1,374	0.22%
2019/07/02	1	58.70	4	58.50	58.70	-3	1,382	-0.22%
2019/07/01	0	0.00	3	58.10	58.40	-3	1,420	-0.21%
2019/06/28	1	57.60	0	0.00	57.40	1	1,415	0.07%
2019/06/26	1	57.00	0	0.00	57.00	1	1,474	0.07%
2019/06/25	2	57.40	0	0.00	56.80	2	1,503	0.13%
2019/06/24	1	57.50	1	57.60	57.60	0	1,561	0.00%
2019/06/21	3	56.80	1	56.60	56.70	2	1,645	0.12%
2019/06/13	0	0.00	1	53.30	53.20	-1	1,708	-0.06%
2019/06/12	0	0.00	1	53.50	53.30	-1	1,731	-0.06%
2019/06/11	2	52.80	0	0.00	53.40	2	1,743	0.11%
2019/06/10	2	52.85	0	0.00	52.80	2	1,744	0.11%
2019/06/06	1	52.40	0	0.00	52.40	1	1,762	0.06%
2019/06/05	1	53.10	0	0.00	53.10	1	1,766	0.06%
2019/06/03	2	52.90	1	53.30	53.10	1	1,801	0.06%
2019/05/23	10	51.90	0	0.00	52.00	10	2,046	0.49%
2019/05/16	0	0.00	0.8	53.00	52.90	-0.8	2,240	-0.03%
2019/05/15	1	53.90	0	0.00	53.60	1	2,291	0.04%
2019/05/14	1	51.80	0	0.00	52.50	1	2,452	0.04%
2019/05/13	4	52.88	2	52.70	52.80	2	2,486	0.08%
2019/05/10	18	55.02	15	55.27	55.00	3	2,471	0.12%
2019/05/09	1	56.00	35	55.61	55.70	-34	2,456	-1.38%
2019/05/08	7	56.86	1	56.70	56.80	6	2,434	0.25%
2019/05/07	5	57.42	4	57.40	57.40	1	2,445	0.04%
2019/05/03	0	0.00	1	58.00	58.00	-1	2,447	-0.04%
2019/05/02	1	57.80	0	0.00	58.00	1	2,449	0.04%
2019/04/26	4	58.35	0	0.00	58.30	4	2,433	0.16%
2019/04/25	2	58.60	1	58.50	58.60	1	2,436	0.04%
2019/04/24	4	58.95	0	0.00	58.80	4	2,440	0.16%
2019/04/23	15	59.00	0	0.00	58.90	15	2,455	0.61%
2019/04/22	1	59.40	21	59.32	59.40	-20	2,452	-0.82%
2019/04/19	1	59.30	0	0.00	59.40	1	2,472	0.04%
2019/04/18	1	59.50	0	0.00	59.60	1	2,500	0.04%
2019/04/17	0	0.00	5	60.72	60.60	-5	2,526	-0.20%
2019/04/16	1	59.60	4	59.53	59.70	-3	2,457	-0.12%
2019/04/15	0	0.00	4	59.30	59.20	-4	2,462	-0.16%
2019/04/12	0	0.00	21	58.30	59.00	-21	2,484	-0.85%
2019/04/11	3	58.80	27	58.79	58.70	-24	2,480	-0.97%
2019/04/10	6.9	59.34	4	59.50	59.30	2.9	2,428	0.12%
2019/04/09	15	60.75	11	61.12	60.60	4	2,371	0.17%
2019/04/08	0	0.00	20	59.20	59.10	-20	2,269	-0.88%
2019/04/03	7.3	59.08	5	58.98	59.00	2.3	2,251	0.10%
2019/04/02	18	58.22	6	58.30	58.40	12	2,207	0.54%
2019/04/01	3	58.57	1	58.50	58.10	2	2,198	0.09%
2019/03/29	0	0.00	2	58.70	58.60	-2	2,161	-0.09%
2019/03/27	39	58.65	4	58.75	58.80	35	2,160	1.62%
2019/03/26	12	58.08	3	57.97	58.30	9	2,101	0.43%
2019/03/25	5	55.94	0	0.00	55.90	5	2,016	0.25%
2019/03/22	1	57.70	1	57.40	56.80	0	2,021	0.00%
2019/03/21	2	57.10	1	57.00	57.10	1	2,008	0.05%
2019/03/20	1	56.20	0	0.00	56.30	1	2,032	0.05%
2019/03/19	1	55.40	0	0.00	55.40	1	2,080	0.05%
2019/03/15	1	55.90	10	55.60	55.50	-9	2,164	-0.42%
2019/03/14	0	0.00	20	55.02	55.00	-20	2,192	-0.91%
2019/03/13	15	55.30	28.1	55.20	55.40	-13.1	2,337	-0.56%
2019/03/11	0	0.00	1	55.10	55.30	-1	2,562	-0.04%
2019/03/06	20	55.93	0	0.00	55.70	20	2,931	0.68%
2019/03/04	1	56.00	0	0.00	55.90	1	3,084	0.03%
2019/02/27	2	54.95	5	55.34	55.10	-3	3,098	-0.10%
2019/02/26	1	57.50	1	57.20	56.90	0	3,068	0.00%
2019/02/25	1	57.60	8	57.69	57.40	-7	3,095	-0.23%
2019/02/22	11	58.23	4	58.55	57.50	7	3,106	0.23%
2019/02/21	3	57.20	3	57.37	57.80	0	3,052	0.00%
2019/02/20	2	56.90	8	56.60	56.50	-6	3,038	-0.20%
2019/02/19	17	56.14	0	0.00	56.00	17	3,141	0.54%
2019/02/18	1	55.80	24	55.60	55.60	-23	3,151	-0.73%
2019/02/15	4	55.35	18	54.86	54.80	-14	3,167	-0.44%
2019/02/14	7	56.27	2	56.30	55.90	5	3,192	0.16%
2019/02/13	45	55.96	6	56.38	56.80	39	3,200	1.22%
2019/02/12	3	54.53	4	54.60	54.60	-1	3,108	-0.03%
2019/01/30	0	0.00	18	53.00	52.70	-18	3,250	-0.55%
2019/01/29	1	52.70	0	0.00	53.00	1	3,320	0.03%
2019/01/28	0	0.00	2	53.60	52.80	-2	3,383	-0.06%
2019/01/25	1	52.90	9.3	52.78	53.00	-8.3	3,662	-0.23%
2019/01/24	0	0.00	1	52.20	52.10	-1	3,831	-0.03%
2019/01/23	1	52.20	0	0.00	52.10	1	3,958	0.03%
2019/01/22	1	52.80	0	0.00	52.30	1	4,033	0.02%
2019/01/21	5	53.12	5.2	52.80	52.70	-0.2	4,099	-0.01%
2019/01/18	1	52.70	0	0.00	52.70	1	4,159	0.02%
2019/01/16	0	0.00	2	52.40	52.50	-2	4,318	-0.05%
2019/01/15	0	0.00	45	52.00	52.00	-45	4,364	-1.03%
2019/01/14	0	0.00	1	51.20	51.30	-1	4,389	-0.02%
2019/01/11	1	53.20	0	0.00	51.80	1	4,471	0.02%
2019/01/10	1	52.40	0	0.00	52.30	1	4,477	0.02%
2019/01/09	7	54.60	6	54.12	53.60	1	4,494	0.02%
2019/01/08	0	0.00	1	51.90	52.30	-1	4,500	-0.02%
2019/01/04	1	49.85	0	0.00	50.50	1	4,730	0.02%
2019/01/03	1	52.50	17	51.78	51.30	-16	4,826	-0.33%
2019/01/02	0	0.00	15	52.80	52.90	-15	4,913	-0.31%
2018/12/28	10	53.00	0	0.00	52.90	10	5,035	0.20%
2018/12/27	0	0.00	4	53.98	53.00	-4	5,177	-0.08%
2018/12/26	0	0.00	1	53.40	52.70	-1	5,210	-0.02%
2018/12/25	1	53.40	0	0.00	53.10	1	5,230	0.02%
2018/12/24	7	53.81	0	0.00	54.40	7	5,259	0.13%
2018/12/21	8	53.80	8	52.15	53.90	0	5,372	0.00%
2018/12/20	1	53.40	5	53.40	53.40	-4	5,411	-0.07%
2018/12/19	13	55.35	0	0.00	55.00	13	5,432	0.24%
2018/12/17	11	56.05	0	0.00	55.40	11	5,496	0.20%
2018/12/14	0	0.00	1	54.80	55.40	-1	5,569	-0.02%
2018/12/13	4	56.00	2	56.55	55.90	2	5,612	0.04%
2018/12/12	2	56.90	5	56.32	56.70	-3	5,638	-0.05%
2018/12/11	2	55.65	10	55.10	55.00	-8	5,616	-0.14%
2018/12/10	5	54.94	2	56.05	55.60	3	5,704	0.05%
2018/12/07	4.1	56.42	4	56.30	57.00	0.1	5,715	0.00%
2018/12/06	9	57.10	8	56.78	55.90	1	5,769	0.02%
2018/12/05	6	58.47	36	58.62	59.10	-30	5,686	-0.53%
2018/12/04	7	60.91	28.1	60.83	60.10	-21.1	5,716	-0.37%
2018/12/03	24	60.59	5	61.02	61.40	19	5,670	0.34%
2018/11/30	20	55.25	17	55.68	55.90	3	5,484	0.05%
2018/11/29	7	55.47	61	55.04	54.10	-54	5,439	-0.99%
2018/11/28	45	55.25	8	54.58	54.60	37	5,432	0.68%
2018/11/27	4	53.00	17.7	53.23	53.30	-13.7	5,418	-0.25%
2018/11/26	1	52.20	10	52.36	52.20	-9	5,449	-0.17%
2018/11/23	1	52.50	10	51.52	51.60	-9	5,541	-0.16%
2018/11/22	0	0.00	1	53.90	52.00	-1	5,623	-0.02%
2018/11/21	0	0.00	11	53.00	53.00	-11	5,673	-0.19%
2018/11/20	2	52.80	2	52.50	52.40	0	5,798	0.00%
2018/11/19	1	53.30	5	53.08	53.10	-4	5,830	-0.07%
2018/11/16	17	52.98	22	52.46	52.30	-5	5,851	-0.09%
2018/11/15	4	52.10	2	52.00	52.10	2	5,729	0.03%
2018/11/14	5	51.86	8	52.08	51.50	-3	5,744	-0.05%
2018/11/13	0	0.00	9	51.31	52.00	-9	5,773	-0.16%
2018/11/12	9	51.67	2	51.70	51.80	7	5,901	0.12%
2018/11/09	4	51.43	4	51.88	52.50	0	6,046	0.00%
2018/11/08	2	51.00	0	0.00	50.50	2	6,077	0.03%
2018/11/07	3	50.52	2	51.30	51.20	1	6,133	0.02%
2018/11/06	12	48.92	11	49.26	48.80	1	6,293	0.02%
2018/11/05	5	50.62	1	50.20	50.90	4	6,329	0.06%
2018/11/02	13	51.27	4	51.75	50.70	9	6,343	0.14%
2018/11/01	22	50.64	4	50.40	50.60	18	6,151	0.29%
2018/10/31	15	47.90	11	48.01	47.95	4	6,046	0.07%
2018/10/30	0	0.00	1	47.20	45.55	-1	6,003	-0.02%
2018/10/29	1	47.45	3	47.58	47.70	-2	6,061	-0.03%
2018/10/26	5	47.02	4	47.60	46.95	1	6,170	0.02%
2018/10/25	3	46.85	4	47.70	46.35	-1	6,150	-0.02%
2018/10/24	18	49.70	18	50.41	50.00	0	6,195	0.00%
2018/10/23	14	50.87	15	51.29	50.60	-1	6,234	-0.02%
2018/10/22	2	51.50	74	52.02	52.90	-72	6,218	-1.16%
2018/10/19	1	50.10	1	49.80	51.50	0	6,228	0.00%
2018/10/18	4	53.23	2	53.60	53.00	2	6,193	0.03%
2018/10/17	0	0.00	2	54.20	53.30	-2	6,244	-0.03%
2018/10/16	2	53.70	4	53.63	53.50	-2	6,289	-0.03%
2018/10/15	4	54.20	89	54.49	53.10	-85	6,343	-1.34%
2018/10/12	1	52.60	9.2	52.00	53.40	-8.2	6,315	-0.13%
2018/10/11	11	51.20	2	50.40	50.40	9	6,322	0.14%
2018/10/09	3	55.57	12	55.48	56.00	-9	6,321	-0.14%
2018/10/08	12	54.17	5	53.68	54.60	7	6,297	0.11%
2018/10/05	6	53.88	35	54.33	53.40	-29	6,270	-0.46%
2018/10/04	5	59.44	6	59.27	58.40	-1	6,226	-0.02%
2018/10/03	1	60.80	2	60.30	59.90	-1	6,376	-0.02%
2018/10/02	23	61.87	3	61.47	61.10	20	6,552	0.31%
2018/10/01	9.4	61.08	2	61.10	61.20	7.4	6,768	0.11%
2018/09/28	49.2	60.74	2	60.90	60.50	47.2	7,048	0.67%
2018/09/27	0	0.00	6	60.32	60.00	-6	7,545	-0.08%
2018/09/26	1	62.30	0	0.00	62.10	1	7,766	0.01%
2018/09/25	4	63.28	1	64.30	63.60	3	8,248	0.04%
2018/09/21	15	63.58	0	0.00	63.80	15	8,413	0.18%
2018/09/20	6	62.80	6.1	62.08	61.90	-0.1	8,557	0.00%
2018/09/19	2.2	65.34	0	0.00	63.10	2.2	8,571	0.03%
2018/09/18	2	65.50	1	66.40	64.60	1	8,656	0.01%
2018/09/14	2	67.20	2	67.65	67.30	0	8,694	0.00%
2018/09/13	2.2	67.08	1	65.00	65.00	1.2	8,758	0.01%
2018/09/12	5	66.04	4	66.20	66.00	1	8,844	0.01%
2018/09/10	26	68.04	10	68.76	68.10	16	9,031	0.18%
2018/09/07	3	70.13	11	70.35	68.00	-8	9,167	-0.09%
2018/09/06	15.2	72.30	3	71.83	71.70	12.2	9,248	0.13%
2018/09/05	0	0.00	0.3	71.70	71.70	-0.3	9,268	0.00%
2018/09/04	4	71.45	3	72.37	72.50	1	9,285	0.01%
2018/08/31	11	74.60	5	74.76	75.40	6	9,226	0.07%
2018/08/30	13	74.23	10	74.60	74.90	3	9,226	0.03%
2018/08/29	6	73.53	5	73.38	73.30	1	9,223	0.01%
2018/08/28	7	72.49	4	72.15	72.60	3	9,173	0.03%
2018/08/27	11	71.05	11	71.57	72.30	0	9,107	0.00%
2018/08/24	0	0.00	8	67.50	67.40	-8	8,980	-0.09%
2018/08/23	1	69.90	10	69.94	67.90	-9	9,020	-0.10%
2018/08/22	3	70.57	0	0.00	70.10	3	9,158	0.03%
2018/08/21	3	71.40	2	71.25	70.60	1	9,336	0.01%
2018/08/20	2	71.50	2	71.00	71.40	0	9,777	0.00%
2018/08/17	12	71.44	12	70.17	69.70	0	10,266	0.00%
2018/08/16	24	71.68	6	71.33	72.60	18	10,553	0.17%
2018/08/15	8	67.20	0	0.00	69.10	8	10,890	0.07%
2018/08/14	37	66.60	2	67.80	68.70	35	11,362	0.31%
2018/08/13	50	65.97	6	64.25	65.00	44	11,680	0.38%
2018/08/10	21	70.84	1	70.40	69.60	20	11,934	0.17%
2018/08/09	5	70.32	2	70.55	70.30	3	12,220	0.02%
2018/08/08	4	70.88	26	71.56	70.50	-22	12,542	-0.18%
2018/08/07	2	72.00	3	70.97	72.90	-1	13,355	-0.01%
2018/08/06	12	71.15	0	0.00	70.50	12	13,853	0.09%
2018/08/03	8	71.50	8	71.18	72.50	0	14,284	0.00%
2018/08/02	4	71.95	14	71.92	70.50	-10	14,559	-0.07%
2018/08/01	5	76.18	4	76.03	75.90	1	14,978	0.01%
2018/07/31	14	75.19	13	75.77	76.30	1	15,445	0.01%
2018/07/30	6	82.87	4	87.23	82.10	2	15,655	0.01%
2018/07/27	4	89.08	10	88.85	88.90	-6	15,683	-0.04%
2018/07/26	16	88.31	2	88.65	87.90	14	15,758	0.09%
2018/07/25	10	87.80	13	87.45	88.50	-3	15,844	-0.02%
2018/07/24	4	86.58	0	0.00	87.00	4	15,939	0.03%
2018/07/23	11	83.88	2	83.65	85.00	9	16,132	0.06%
2018/07/20	12	84.59	14	84.09	82.60	-2	16,223	-0.01%
2018/07/19	3	86.73	8	86.30	87.30	-5	16,316	-0.03%
2018/07/18	11	86.32	16	84.86	86.20	-5	16,565	-0.03%
2018/07/17	17	89.46	6	89.20	88.90	11	16,767	0.07%
2018/07/16	9	92.93	6	93.47	91.90	3	16,829	0.02%
2018/07/13	9	94.11	9	93.60	92.20	0	17,138	0.00%
2018/07/12	11	92.13	1	93.30	93.90	10	17,219	0.06%
2018/07/11	22	92.41	9	92.48	91.00	13	17,423	0.07%
2018/07/10	32	96.18	53	96.00	95.80	-21	17,435	-0.12%
2018/07/09	25	95.06	23	96.13	95.10	2	17,331	0.01%
2018/07/06	87	94.74	77	93.76	94.80	10	17,181	0.06%
2018/07/05	32	100.42	68	99.05	95.20	-36	17,014	-0.21%
2018/07/04	46	96.96	36	96.32	98.30	10	16,627	0.06%
2018/07/03	53	96.86	43	96.70	96.40	10	16,429	0.06%
2018/07/02	26	93.66	47	93.32	93.10	-21	15,966	-0.13%
2018/06/29	29	92.53	21	92.88	91.80	8	15,835	0.05%
2018/06/28	9	88.77	2	88.85	90.10	7	15,658	0.04%
2018/06/27	19.2	90.62	11	90.24	87.80	8.2	15,684	0.05%
2018/06/26	3	85.70	8	87.39	89.00	-5	15,575	-0.03%
2018/06/25	141	86.48	27	87.76	85.60	114	15,552	0.73%	大買/鉅額交易
2018/06/22	30	89.16	24	89.85	88.10	6	15,578	0.04%
2018/06/21	2	88.95	3	88.27	89.20	-1	15,483	-0.01%
2018/06/20	71	84.85	51	85.97	85.20	20	15,489	0.13%
2018/06/19	201	87.94	38	88.98	88.10	163	15,566	1.05%	大買/鉅額交易
2018/06/15	76	88.57	44	89.80	87.80	32	15,548	0.21%
2018/06/14	39	94.34	26	95.24	91.30	13	15,445	0.08%
2018/06/13	1	92.50	0	0.00	93.90	1	15,302	0.01%
2018/06/12	1	94.80	9	94.00	94.10	-8	15,377	-0.05%
2018/06/11	1	95.90	2	96.15	95.90	-1	15,414	-0.01%
2018/06/08	3	94.03	0	0.00	93.70	3	15,643	0.02%
2018/06/07	5	99.60	21	98.82	97.70	-16	15,673	-0.10%
2018/06/06	24	99.40	2	98.80	98.00	22	15,852	0.14%
2018/06/05	1	92.00	40	92.86	94.30	-39	15,948	-0.24%
2018/06/04	14	95.80	5	96.40	94.50	9	16,133	0.06%
2018/06/01	0	0.00	2	92.65	94.50	-2	16,607	-0.01%
2018/05/31	5	99.60	3	99.93	94.00	2	17,080	0.01%
2018/05/30	2	97.55	2	97.00	99.70	0	17,127	0.00%
2018/05/29	1	99.50	29	100.19	99.60	-28	16,957	-0.17%
2018/05/28	48	100.19	58	103.01	102.00	-10	16,643	-0.06%
2018/05/25	72	95.98	68	96.32	96.50	4	16,179	0.02%
2018/05/24	66	93.64	25	91.73	93.50	41	15,659	0.26%
2018/05/23	51	91.77	97	91.92	91.30	-46	15,428	-0.30%
2018/05/22	104	95.56	69	95.36	95.90	35	14,984	0.23%	大買/
2018/05/21	12	85.60	15	84.78	89.60	-3	14,423	-0.02%
2018/05/18	59	81.44	53	80.96	81.70	6	13,984	0.04%
2018/05/17	6	80.33	27	79.01	79.10	-21	13,578	-0.15%
2018/05/16	15	83.69	30	83.54	85.90	-15	13,246	-0.11%
2018/05/15	103	85.63	95	85.20	85.10	8	12,870	0.06%	大買/
2018/05/14	34	80.89	19	80.18	81.80	15	12,017	0.12%
2018/05/11	46	78.54	34	79.91	75.80	12	11,466	0.10%
2018/05/10	65	79.92	70	79.79	79.10	-5	11,006	-0.05%
2018/05/09	51	79.60	46	80.66	78.50	5	10,666	0.05%
2018/05/08	46	77.19	52	77.26	77.50	-6	10,115	-0.06%
2018/05/07	21	76.75	25	76.88	77.80	-4	9,597	-0.04%
2018/05/04	8	72.38	10	71.49	70.80	-2	9,243	-0.02%
2018/05/03	4	69.65	4	70.20	69.60	0	9,098	0.00%
2018/05/02	5	72.46	24	71.47	71.30	-19	8,983	-0.21%
2018/04/30	13	72.32	27	72.63	71.80	-14	8,844	-0.16%
2018/04/27	22	73.74	4	72.35	74.00	18	8,709	0.21%
2018/04/26	9	71.10	23	69.43	68.60	-14	8,446	-0.17%
2018/04/25	53	70.56	50	70.59	70.90	3	8,256	0.04%
2018/04/24	45	75.16	32	76.61	72.50	13	8,042	0.16%
2018/04/23	38	79.54	50	78.67	80.00	-12	7,727	-0.16%
2018/04/20	12	77.03	9	77.26	76.50	3	7,371	0.04%
2018/04/19	26	78.11	10	76.90	75.60	16	7,196	0.22%
2018/04/18	6	72.73	8	72.66	74.90	-2	6,813	-0.03%
2018/04/17	14	70.22	2	69.90	68.10	12	6,720	0.18%
2018/04/16	4	66.38	13	66.03	68.70	-9	6,432	-0.14%
2018/04/13	6	62.47	0	0.00	62.50	6	6,243	0.10%
2018/04/12	1	60.10	2	60.60	60.60	-1	6,187	-0.02%
2018/04/11	0	0.00	19	60.00	59.00	-19	6,129	-0.31%
2018/04/10	9	59.11	10	58.95	58.60	-1	6,043	-0.02%
2018/04/09	5	55.96	7.2	55.40	55.90	-2.2	6,096	-0.04%
2018/04/03	13	53.55	4	54.10	53.20	9	6,216	0.14%
2018/04/02	11	52.88	5	53.90	53.70	6	6,184	0.10%
2018/03/30	2	53.90	1	52.90	51.90	1	6,092	0.02%
2018/03/28	1	51.70	0	0.00	51.00	1	5,955	0.02%
2018/03/27	1	53.80	4	52.73	52.40	-3	5,911	-0.05%
2018/03/26	1	52.40	4	52.98	52.40	-3	5,826	-0.05%
2018/03/23	31	52.95	4	53.08	51.80	27	5,762	0.47%
2018/03/22	38	52.66	29	52.84	52.90	9	5,644	0.16%
2018/03/21	5	49.76	11	49.95	50.50	-6	5,387	-0.11%
2018/03/20	6	49.67	5	50.06	48.70	1	5,265	0.02%
2018/03/19	0	0.00	10	48.50	48.90	-10	5,138	-0.19%
2018/03/16	20	49.42	13	49.29	48.80	7	5,075	0.14%
2018/03/15	0	0.00	1	48.60	48.45	-1	4,939	-0.02%
2018/03/14	8	48.88	5	48.69	48.60	3	4,850	0.06%
2018/03/13	5	47.97	3	46.77	48.20	2	4,569	0.04%
2018/03/12	14	48.68	12	48.17	47.40	2	4,467	0.04%
2018/03/09	3	47.53	4	46.45	47.85	-1	4,241	-0.02%
2018/03/08	2	45.90	4	46.75	45.90	-2	4,074	-0.05%
2018/03/07	3	45.40	5	46.06	45.50	-2	3,858	-0.05%
2018/03/06	28	43.08	41	43.25	43.70	-13	3,374	-0.39%
2018/03/05	19	40.61	18	41.23	40.75	1	2,885	0.03%
2018/03/02	3	38.68	2	38.58	39.15	1	2,780	0.04%
2018/02/23	6	41.68	10	41.55	39.25	-4	2,857	-0.14%
2018/02/22	38	39.13	283	39.55	40.10	-245	2,660	-9.21%	大賣/鉅額交易
2018/02/21	3	38.13	4	38.43	38.10	-1	2,576	-0.04%
2018/02/08	9	38.32	6	38.67	37.70	3	2,741	0.11%
2018/02/07	3	38.20	5	38.56	37.65	-2	2,672	-0.07%
2018/02/06	4	36.58	1	37.60	37.05	3	2,659	0.11%
2018/02/05	2	37.93	2	39.20	39.05	0	2,617	0.00%
2018/02/02	4	39.13	5	39.13	39.20	-1	2,606	-0.04%
2018/02/01	13	38.37	6	38.83	38.50	7	2,552	0.27%
2018/01/31	2	38.18	1	37.95	37.90	1	2,481	0.04%
2018/01/25	0	0.00	1	37.10	36.85	-1	2,412	-0.04%
2018/01/24	2	36.93	0	0.00	37.05	2	2,405	0.08%
2018/01/23	0	0.00	5	37.95	36.95	-5	2,404	-0.21%
2018/01/22	2	37.60	3	37.50	37.75	-1	2,388	-0.04%
2018/01/18	0	0.00	1	37.35	37.00	-1	2,355	-0.04%
2018/01/17	1	37.00	0	0.00	37.00	1	2,341	0.04%
2018/01/11	1	37.95	3	38.02	37.40	-2	2,274	-0.09%
2018/01/09	1	37.30	0	0.00	37.30	1	2,152	0.05%
2018/01/08	56	37.97	4	37.70	37.50	52	2,120	2.45%
2018/01/05	12	40.13	12	39.25	39.25	0	2,060	0.00%
2018/01/04	41	39.50	4	39.48	39.75	37	2,004	1.85%
2018/01/03	192	39.10	54	39.77	39.00	138	1,931	7.15%	大買/鉅額交易
2018/01/02	3	37.27	13	38.13	39.05	-10	1,675	-0.60%