日電貿 (3090)-元大-汐止券商分點個股進出

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
67.4
漲跌
▲1.2
漲幅
+1.81%
成交量
1,904張
產業
上市電子零組件類股
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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	4	67.20	3	66.60	67.40	1	1,136	0.09%
2024/05/15	5	66.58	0	0.00	66.20	5	1,117	0.45%
2024/05/14	0	0.00	5	66.54	66.50	-5	1,122	-0.45%
2024/05/13	3	66.30	2	66.10	66.40	1	1,108	0.09%
2024/05/10	8	66.61	4	66.85	66.90	4	1,086	0.37%
2024/05/09	10	68.10	13	67.64	67.90	-3	1,050	-0.29%
2024/05/08	4.4	66.32	7	67.06	66.20	-2.6	927	-0.28%
2024/05/07	6	66.03	12	66.23	66.90	-6	891	-0.67%
2024/05/06	4.3	65.25	10.1	65.80	65.50	-5.8	830	-0.70%
2024/05/03	5	62.74	0	62.70	62.50	5	731	0.68%
2024/04/29	3	59.80	1	60.60	60.90	2	665	0.30%
2024/04/26	0	0.00	1	59.30	59.50	-1	651	-0.15%
2024/04/25	1	59.50	0	0.00	59.50	1	651	0.15%
2024/04/24	0	0.00	1	59.10	59.20	-1	650	-0.15%
2024/04/23	1	58.70	0	0.00	58.50	1	648	0.15%
2024/04/19	5	58.76	0	0.00	58.30	5	644	0.78%
2024/04/16	0	0.00	1	58.60	58.90	-1	623	-0.16%
2024/04/12	10	60.77	0	0.00	60.90	10	612	1.63%
2024/04/03	0	0.00	1	60.30	59.90	-1	593	-0.17%
2024/04/02	1	60.60	0	0.00	60.60	1	590	0.17%
2024/04/01	0.1	60.80	0	0.00	60.80	0.1	586	0.02%
2024/03/27	4	59.05	0	0.00	59.10	4	560	0.71%
2024/03/26	6	59.17	0	0.00	59.00	6	556	1.08%
2024/03/22	0	59.70	0	0.00	59.50	0	550	0.00%
2024/03/21	1	59.70	0	0.00	60.00	1	547	0.18%
2024/03/20	0.1	60.60	2	60.10	59.70	-1.9	550	-0.35%
2024/03/19	22	59.98	3	60.50	60.30	19	550	3.45%
2024/03/18	1	59.70	0	0.00	59.90	1	546	0.18%
2024/03/11	2	59.10	0	0.00	58.80	2	525	0.38%
2024/03/08	0	0.00	6	59.20	58.90	-6	525	-1.14%
2024/03/07	0.1	60.31	2	60.40	60.00	-1.9	518	-0.37%
2024/03/04	1	61.90	1.1	61.50	61.40	-0.1	558	-0.02%
2024/03/01	1.2	62.63	0	0.00	61.90	1.2	556	0.22%
2024/02/29	4	62.80	31	63.18	63.00	-27	546	-4.94%
2024/02/23	0	0.00	5.2	61.13	60.90	-5.2	494	-1.05%
2024/02/22	3	60.50	0	0.00	60.50	3	463	0.65%
2024/02/21	12	59.00	0	0.00	59.30	12	444	2.70%
2024/02/19	0.1	59.20	0	0.00	59.00	0.1	441	0.02%
2024/02/05	0	0.00	1	56.60	56.60	-1	417	-0.24%
2024/02/02	3	56.80	0	0.00	56.70	3	420	0.71%
2024/02/01	5	57.10	0	0.00	57.00	5	422	1.18%
2024/01/18	5	56.10	0	0.00	56.20	5	442	1.13%
2024/01/09	0	0.00	1	57.20	56.60	-1	480	-0.21%
2024/01/08	0	57.30	0	0.00	57.00	0	477	0.01%
2024/01/04	5	57.90	0	0.00	57.80	5	485	1.03%
2024/01/03	0	58.00	0	0.00	57.90	0	494	0.01%
2023/12/26	4	58.00	0	0.00	58.10	4	529	0.76%
2023/12/22	0.2	58.00	0	0.00	57.80	0.2	555	0.04%
2023/12/21	0	57.80	1	57.60	57.50	-1	565	-0.17%
2023/12/20	5	57.80	0	0.00	57.90	5	572	0.87%
2023/12/19	0.1	57.90	2	57.75	57.60	-1.9	580	-0.33%
2023/12/13	1	59.40	0	0.00	59.40	1	667	0.15%
2023/12/11	1	59.50	0	0.00	59.60	1	839	0.12%
2023/12/08	0	0.00	1	58.90	59.10	-1	897	-0.11%
2023/12/07	0	0.00	1	59.00	58.90	-1	912	-0.11%
2023/12/05	1	58.60	0	0.00	58.70	1	955	0.10%
2023/12/04	0.2	59.60	0	0.00	59.00	0.2	1,018	0.02%
2023/12/01	1	59.90	0	0.00	59.90	1	1,016	0.10%
2023/11/30	0	59.90	10	60.60	59.80	-10	1,019	-0.98%
2023/11/29	0	0.00	1	59.30	60.00	-1	1,017	-0.10%
2023/11/28	0	0.00	1	58.70	58.60	-1	998	-0.10%
2023/11/27	1	58.30	0	0.00	58.20	1	989	0.10%
2023/11/24	2	58.40	126	58.07	58.10	-124	981	-12.63%	大賣/鉅額交易
2023/11/22	8	56.90	0	0.00	57.00	8	956	0.84%
2023/11/21	1	56.70	40	56.63	56.40	-39	954	-4.09%
2023/11/14	5	56.10	0	0.00	56.10	5	935	0.53%
2023/11/13	0	0.00	1	56.60	56.30	-1	935	-0.11%
2023/11/09	40	57.36	0	0.00	57.20	40	929	4.30%
2023/11/08	10	58.20	0	0.00	57.90	10	933	1.07%
2023/11/07	115	57.79	2	57.40	58.20	113	930	12.14%	大買/鉅額交易
2023/10/31	2	56.40	0	0.00	55.60	2	925	0.22%
2023/10/30	4	56.50	0	0.00	56.30	4	928	0.43%
2023/10/17	1.1	58.13	0	0.00	58.00	1.1	920	0.12%
2023/10/16	0	0.00	2	59.50	59.50	-2	916	-0.22%
2023/10/13	0	0.00	2	59.60	59.50	-2	930	-0.21%
2023/10/12	1	59.00	0	0.00	59.80	1	931	0.11%
2023/10/11	3	59.80	0	0.00	59.60	3	927	0.32%
2023/10/06	0	0.00	3	59.40	59.30	-3	925	-0.32%
2023/10/03	1	59.20	0	0.00	59.20	1	930	0.11%
2023/10/02	1	60.30	3	59.73	60.00	-2	939	-0.21%
2023/09/27	0	0.00	1	59.50	59.70	-1	1,031	-0.10%
2023/09/22	3	60.23	1	60.30	60.40	2	1,060	0.19%
2023/09/21	0	0.00	1	59.80	60.60	-1	1,060	-0.09%
2023/09/20	1	61.00	0	0.00	60.90	1	1,043	0.10%
2023/09/19	3	61.03	11	60.90	60.90	-8	1,030	-0.78%
2023/09/18	5	61.46	3	61.60	61.50	2	1,000	0.20%
2023/09/15	16	61.65	15.8	62.17	61.00	0.2	965	0.02%
2023/09/14	7	59.34	2	59.10	59.10	5	848	0.59%
2023/09/13	3	58.27	7	58.79	58.50	-4	809	-0.49%
2023/09/12	0	0.00	1	57.30	57.50	-1	751	-0.13%
2023/09/11	0	0.00	6	57.22	57.20	-6	734	-0.82%
2023/09/08	6	57.73	2	57.75	57.40	4	728	0.55%
2023/09/07	2	57.15	3	57.37	57.40	-1	696	-0.14%
2023/09/06	1	54.90	0	0.00	55.00	1	632	0.16%
2023/08/31	0.5	53.00	0	0.00	53.10	0.5	578	0.09%
2023/08/30	0	0.00	21	52.74	53.00	-21	582	-3.60%
2023/08/22	0.2	52.20	0	0.00	52.20	0.2	598	0.03%
2023/08/18	1	51.80	0	0.00	52.00	1	604	0.17%
2023/08/14	1	52.30	0	0.00	52.00	1	611	0.16%
2023/07/27	0.2	53.22	0	0.00	53.10	0.2	623	0.03%
2023/07/18	1	54.20	0	0.00	54.40	1	635	0.16%
2023/07/17	1	53.30	0	0.00	53.40	1	627	0.16%
2023/07/13	0	0.00	5	52.70	52.60	-5	643	-0.78%
2023/07/07	7.1	52.93	2	52.80	52.70	5.1	634	0.80%
2023/07/06	9.5	53.40	2	53.40	53.40	7.5	634	1.18%
2023/07/05	1	59.10	1	59.20	59.30	0	593	0.00%
2023/07/04	3	58.83	5	58.88	58.90	-2	541	-0.37%
2023/06/30	1.3	58.57	0	0.00	58.60	1.3	494	0.26%
2023/06/29	3	58.60	2	58.70	58.60	1	489	0.20%
2023/06/28	1	58.40	0	0.00	58.30	1	482	0.21%
2023/06/27	7	58.13	0	0.00	58.10	7	485	1.44%
2023/06/19	1	58.80	2.1	58.40	58.80	-1.1	491	-0.22%
2023/06/12	0	0.00	0	58.20	57.90	0	546	0.00%
2023/06/09	2	58.00	0	0.00	58.00	2	581	0.34%
2023/06/06	2	57.70	0	0.00	57.80	2	611	0.33%
2023/06/02	0.2	58.00	0	0.00	58.00	0.2	627	0.03%
2023/05/29	0	0.00	1	57.50	57.50	-1	649	-0.15%
2023/05/19	1	57.00	0	0.00	57.10	1	676	0.15%
2023/05/16	2	56.60	0	0.00	56.70	2	687	0.29%
2023/05/11	0.1	56.80	0	0.00	56.20	0.1	696	0.01%
2023/05/09	0.1	56.80	0	0.00	56.70	0.1	698	0.01%
2023/05/08	1	57.30	0	0.00	57.10	1	696	0.14%
2023/05/05	1	57.50	1	58.20	57.60	0	695	0.00%
2023/04/26	0.2	56.90	0	0.00	56.80	0.2	689	0.03%
2023/04/21	1.1	57.01	1	57.20	56.80	0.1	672	0.01%
2023/04/20	1	57.50	0	0.00	57.60	1	656	0.15%
2023/04/18	2	59.35	0	0.00	59.00	2	634	0.32%
2023/04/14	0	59.80	1	59.80	59.50	-1	627	-0.15%
2023/04/13	1	59.60	0	0.00	59.60	1	621	0.16%
2023/04/12	1.1	59.40	0	0.00	59.60	1.1	611	0.17%
2023/04/11	0	0.00	13	59.47	59.70	-13	606	-2.14%
2023/04/10	0	0.00	4	59.05	58.90	-4	591	-0.68%
2023/04/07	10	58.60	0	0.00	58.60	10	585	1.71%
2023/04/06	7	59.07	0	0.00	59.00	7	573	1.22%
2023/03/31	1	59.60	0	0.00	59.40	1	570	0.18%
2023/03/28	0	0.00	1	59.40	59.20	-1	567	-0.18%
2023/03/24	2	59.15	0	0.00	59.10	2	583	0.34%
2023/03/22	0	0.00	3	59.10	59.10	-3	614	-0.49%
2023/03/21	0	0.00	3	59.37	59.10	-3	607	-0.49%
2023/03/20	1	59.10	39	59.02	58.90	-38	597	-6.36%
2023/03/17	1	57.90	18	58.13	59.80	-17	580	-2.93%
2023/03/16	4	57.75	0	0.00	57.20	4	560	0.71%
2023/03/14	17	57.92	0	0.00	58.30	17	532	3.19%
2023/03/10	6	57.97	0	0.00	57.70	6	486	1.23%
2023/03/08	0	0.00	0.2	58.60	58.80	-0.2	466	-0.04%
2023/03/06	0	0.00	2	57.90	57.80	-2	451	-0.44%
2023/03/03	0	0.00	2.1	58.08	57.60	-2.1	448	-0.46%
2023/03/02	0	0.00	2	57.60	57.70	-2	439	-0.46%
2023/02/22	1	55.80	0	0.00	56.20	1	430	0.23%
2023/02/20	0	0.00	1	56.20	56.30	-1	438	-0.23%
2023/02/17	0	0.00	1	56.60	56.40	-1	434	-0.23%
2023/02/16	0	0.00	59	55.72	55.70	-59	424	-13.91%
2023/02/15	0	0.00	54	54.81	54.80	-54	419	-12.86%
2023/02/14	0	0.00	0.1	55.30	55.00	-0.1	416	-0.02%
2023/02/09	0	0.00	3	55.10	55.20	-3	411	-0.73%
2023/02/03	3	54.80	0	0.00	54.60	3	400	0.75%
2023/02/01	30	54.80	0	0.00	54.80	30	387	7.74%
2023/01/16	0.1	53.00	0	0.00	52.90	0.1	373	0.03%
2023/01/13	2.5	53.28	0	0.00	53.00	2.5	372	0.67%
2023/01/12	0	0.00	2	53.50	53.40	-2	376	-0.53%
2023/01/09	0	0.00	1	53.70	53.80	-1	373	-0.27%
2023/01/06	1	53.90	0	0.00	53.70	1	369	0.27%
2023/01/05	80	53.20	0	0.00	53.60	80	369	21.68%
2022/12/30	0.1	52.70	0	0.00	52.60	0.1	363	0.03%
2022/12/20	1	52.20	0	0.00	52.20	1	360	0.28%
2022/12/16	0	0.00	0	54.10	53.50	0	347	-0.01%
2022/12/14	1	53.30	17	53.19	53.80	-16	312	-5.12%
2022/12/09	1	51.50	0	0.00	51.50	1	276	0.36%
2022/12/07	6	51.20	0	0.00	51.00	6	271	2.21%
2022/12/02	2	52.45	1	52.50	52.30	1	263	0.38%
2022/12/01	2	52.45	0	0.00	52.30	2	263	0.76%
2022/11/30	4	52.28	0	0.00	52.20	4	263	1.52%
2022/11/29	1	51.80	1	51.80	51.50	0	264	0.00%
2022/11/16	0	0.00	3.2	52.01	51.60	-3.2	255	-1.25%
2022/11/09	0	0.00	0.2	50.80	50.70	-0.2	222	-0.09%
2022/11/07	0	0.00	1.5	50.20	50.30	-1.5	223	-0.67%
2022/11/02	0	0.00	4	49.80	50.10	-4	235	-1.70%
2022/11/01	1	48.55	0	0.00	48.75	1	232	0.43%
2022/10/26	1	47.84	1	48.05	47.45	0	234	0.02%
2022/10/20	0	47.65	0	0.00	48.55	0	245	0.02%
2022/10/17	1	47.52	0	0.00	48.00	1	242	0.43%
2022/10/13	0	48.50	10	48.00	48.00	-10	244	-4.08%
2022/10/04	3	49.27	3	49.45	49.35	0	244	0.00%
2022/09/29	0	47.90	0	0.00	47.60	0	244	0.00%
2022/09/28	3	48.10	0	0.00	47.10	3	253	1.21%
2022/09/26	2	48.33	0	0.00	48.10	2	270	0.76%
2022/09/23	0	49.50	0	0.00	49.05	0	291	0.02%
2022/09/21	0	49.80	0	0.00	49.35	0	309	0.02%
2022/09/20	0	50.10	0	0.00	50.20	0	310	0.02%
2022/09/19	0	50.10	0	0.00	50.00	0	312	0.01%
2022/09/08	5	49.90	0	0.00	50.40	5	332	1.52%
2022/08/31	2	51.80	0	0.00	51.90	2	326	0.61%
2022/08/30	1	51.80	0	0.00	51.90	1	325	0.31%
2022/08/29	0.1	51.10	1	51.30	51.30	-0.9	322	-0.28%
2022/08/22	0	0.00	1	50.60	50.60	-1	322	-0.31%
2022/08/19	0	0.00	9	49.89	49.95	-9	320	-2.81%
2022/08/18	0	0.00	1	49.80	49.85	-1	325	-0.31%
2022/08/17	0	0.00	0.3	49.90	49.75	-0.3	324	-0.09%
2022/08/16	1	49.85	0	49.82	49.85	1	323	0.31%
2022/08/15	0	0.00	1	49.90	49.65	-1	323	-0.31%
2022/08/12	0	49.55	0	0.00	49.65	0	319	0.01%
2022/08/03	0.1	46.70	0	0.00	46.35	0.1	308	0.03%
2022/07/29	0	0.00	2	47.70	47.90	-2	311	-0.64%
2022/07/28	0	47.80	0	0.00	47.85	0	312	0.00%
2022/07/22	1	46.60	0	0.00	46.60	1	300	0.33%
2022/07/21	0.2	45.74	0	0.00	46.20	0.2	305	0.06%
2022/07/15	0	44.10	0	0.00	44.00	0	303	0.01%
2022/07/06	1	42.80	1	42.45	42.35	0	301	0.00%
2022/07/05	5	44.11	0	0.00	44.10	5	296	1.70%
2022/07/04	1.1	45.16	1	45.30	44.70	0.1	284	0.04%
2022/07/01	5	49.07	2	48.95	48.60	3	282	1.06%
2022/06/30	0	0.00	0.2	50.40	50.50	-0.2	262	-0.08%
2022/06/29	1	52.00	3	51.90	51.90	-2	250	-0.80%
2022/06/28	3	52.73	4	52.50	52.40	-1	247	-0.40%
2022/06/22	6	52.35	0	0.00	52.30	6	274	2.18%
2022/06/20	0	0.00	1.1	52.45	52.20	-1.1	294	-0.37%
2022/06/17	0	0.00	6.2	52.86	53.10	-6.2	287	-2.15%
2022/06/10	2	54.60	0	0.00	54.50	2	280	0.71%
2022/06/08	0.4	54.90	0	0.00	54.70	0.4	280	0.14%
2022/05/31	0	0.00	2	54.65	54.50	-2	284	-0.70%
2022/05/23	0	0.00	1	53.80	53.80	-1	290	-0.34%
2022/05/19	1	53.30	0	0.00	53.30	1	301	0.33%
2022/05/06	0	53.50	0	0.00	53.80	0	326	0.00%
2022/05/04	0	0.00	1	52.70	52.90	-1	332	-0.30%
2022/05/03	0.1	52.20	0	0.00	52.50	0.1	337	0.03%
2022/04/28	1	52.30	1	52.30	52.30	0	344	0.00%
2022/04/27	2	51.90	0	0.00	52.10	2	347	0.58%
2022/04/25	2.1	52.91	0	0.00	52.90	2.1	348	0.60%
2022/04/21	0.3	54.30	0	0.00	53.90	0.3	356	0.08%
2022/04/18	3.1	53.40	3	53.20	53.10	0.1	363	0.03%
2022/04/14	0.1	54.00	0	0.00	54.20	0.1	367	0.03%
2022/04/13	0.1	53.90	0	0.00	53.80	0.1	367	0.03%
2022/04/07	1	53.80	0	0.00	53.00	1	379	0.26%
2022/04/06	1	54.40	1	54.10	54.10	0	375	0.00%
2022/03/31	1	54.80	0	0.00	54.80	1	378	0.26%
2022/03/29	0	0.00	2	54.30	54.40	-2	381	-0.52%
2022/03/28	4	54.75	4	54.68	54.70	0	378	0.00%
2022/03/25	1	55.00	0	0.00	54.60	1	361	0.28%
2022/03/24	2	54.75	8	54.99	54.90	-6	353	-1.70%
2022/03/22	0	0.00	6	54.00	54.30	-6	338	-1.77%
2022/03/21	0.2	53.75	0	0.00	54.00	0.2	337	0.06%
2022/03/16	7	52.20	0	0.00	52.30	7	344	2.03%
2022/03/11	1	53.00	0	0.00	53.10	1	396	0.25%
2022/02/24	1	53.00	0	0.00	52.80	1	663	0.15%
2022/02/17	1	54.50	0	0.00	54.50	1	661	0.15%
2022/02/09	0	0.00	1	53.50	53.70	-1	651	-0.15%
2022/01/26	2	51.50	1	51.70	51.50	1	664	0.15%
2022/01/25	3	51.80	0	0.00	51.50	3	661	0.45%
2022/01/21	0	0.00	1	52.80	52.60	-1	659	-0.15%
2022/01/20	5	53.60	2	53.70	53.50	3	658	0.46%
2022/01/18	2	53.90	0	0.00	53.40	2	657	0.30%
2022/01/14	3	52.93	1	52.80	52.80	2	652	0.31%
2022/01/07	2	52.90	0	0.00	52.70	2	645	0.31%
2022/01/03	0	0.00	1	53.60	54.00	-1	634	-0.16%
2021/12/22	0	0.00	2	53.20	53.30	-2	644	-0.31%
2021/12/20	1	52.30	0	0.00	52.40	1	647	0.15%
2021/12/17	3	52.90	2	53.00	52.20	1	651	0.15%
2021/12/15	0	0.00	3	53.00	52.90	-3	652	-0.46%
2021/12/09	1	54.40	0	54.30	54.10	1	644	0.15%
2021/12/07	1	54.60	0	0.00	54.60	1	630	0.16%
2021/12/06	6	57.05	4	56.43	56.70	2	597	0.33%
2021/12/03	2	55.50	5	55.70	55.50	-3	538	-0.56%
2021/12/02	5	54.74	0	0.00	55.20	5	500	1.00%
2021/12/01	2	55.75	5	55.28	55.30	-3	470	-0.64%
2021/11/30	1	53.20	0	0.00	53.20	1	374	0.27%
2021/11/29	0	0.00	2	52.00	52.00	-2	358	-0.56%
2021/11/25	2	52.40	0	0.00	52.40	2	348	0.57%
2021/11/09	6	51.37	0	0.00	51.50	6	409	1.47%
2021/11/03	0	0.00	4	50.90	51.00	-4	462	-0.87%
2021/11/02	5	50.10	0	0.00	50.00	5	501	1.00%
2021/11/01	0	0.00	3	50.20	50.30	-3	537	-0.56%
2021/10/29	2	50.20	0	0.00	50.40	2	564	0.35%
2021/10/28	2	50.60	0	0.00	50.50	2	575	0.35%
2021/10/08	0	0.00	1	50.70	50.10	-1	860	-0.12%
2021/10/05	5	48.90	0	0.00	49.85	5	945	0.53%
2021/10/04	2	49.90	0	0.00	49.70	2	969	0.21%
2021/09/17	1	51.00	0	0.00	51.40	1	1,508	0.07%
2021/09/09	1	50.90	0	0.00	50.70	1	1,582	0.06%
2021/09/06	0	0.00	1	50.40	50.60	-1	1,612	-0.06%
2021/09/03	0	0.00	1	51.10	51.00	-1	1,611	-0.06%
2021/09/01	0	0.00	10	51.30	51.40	-10	1,616	-0.62%
2021/08/31	1	50.80	0	0.00	51.00	1	1,616	0.06%
2021/08/30	0	0.00	1	50.80	50.80	-1	1,626	-0.06%
2021/08/26	2	50.90	2	50.90	50.80	0	1,633	0.00%
2021/08/20	0	0.00	6	48.72	49.10	-6	1,661	-0.36%
2021/08/19	6	49.65	0	0.00	49.30	6	1,661	0.36%
2021/08/18	5	49.60	1	50.20	51.10	4	1,654	0.24%
2021/08/17	0	0.00	1	50.20	49.95	-1	1,669	-0.06%
2021/08/16	10	49.80	0	0.00	49.95	10	1,670	0.60%
2021/08/13	7	51.14	0	0.00	50.80	7	1,672	0.42%
2021/08/12	0	52.10	0	0.00	52.00	0	1,671	0.00%
2021/08/11	1	52.10	0	0.00	51.40	1	1,685	0.06%
2021/08/10	0	0.00	1	53.60	52.30	-1	1,699	-0.06%
2021/08/09	9	53.40	2	54.00	53.00	7	1,733	0.40%
2021/08/06	5	56.90	0	0.00	56.90	5	1,746	0.29%
2021/08/05	14	57.13	0	0.00	57.00	14	1,743	0.80%
2021/08/04	5	57.64	0	0.00	57.60	5	1,778	0.28%
2021/07/28	2	57.00	2	57.70	57.70	0	1,970	0.00%
2021/07/27	0	0.00	1	60.00	58.70	-1	2,005	-0.05%
2021/07/26	3	58.80	4	59.58	59.80	-1	2,035	-0.05%
2021/07/23	0	0.00	7	58.84	58.90	-7	2,062	-0.34%
2021/07/22	0	0.00	4	58.40	58.00	-4	2,081	-0.19%
2021/07/20	1	57.70	6	57.62	57.50	-5	2,235	-0.22%
2021/07/19	4	58.80	2	58.80	58.50	2	2,366	0.08%
2021/07/16	1	58.60	0	0.00	58.60	1	2,476	0.04%
2021/07/13	1	59.20	0	0.00	57.40	1	2,696	0.04%
2021/07/12	4	59.10	10	58.80	58.60	-6	2,682	-0.22%
2021/07/09	1	58.80	0	0.00	59.10	1	2,660	0.04%
2021/07/08	0	0.00	1	59.00	58.70	-1	2,660	-0.04%
2021/07/07	193	58.71	1	59.00	58.60	192	2,660	7.22%	大買/鉅額交易
2021/07/06	8	58.40	7	58.79	58.40	1	2,634	0.04%
2021/07/05	0	0.00	10	58.29	58.50	-10	2,619	-0.38%
2021/07/02	6	57.18	0.2	58.00	57.40	5.8	2,582	0.22%
2021/07/01	14	57.83	2	57.85	57.50	12	2,563	0.47%
2021/06/30	10	58.99	37	58.07	60.50	-27	2,486	-1.09%
2021/06/29	5	55.90	0	0.00	55.70	5	2,319	0.22%
2021/06/28	0	0.00	3	55.17	55.40	-3	2,310	-0.13%
2021/06/24	2	55.10	0	0.00	55.00	2	2,313	0.09%
2021/06/18	3	55.87	0	0.00	55.60	3	2,331	0.13%
2021/06/15	1	53.60	0	0.00	53.90	1	2,358	0.04%
2021/06/04	0	0.00	7	52.80	52.60	-7	2,564	-0.27%
2021/06/03	0	0.00	3	53.30	53.20	-3	2,579	-0.12%
2021/05/31	1	53.50	0	0.00	53.20	1	2,653	0.04%
2021/05/26	1	52.80	9	52.49	52.70	-8	2,706	-0.30%
2021/05/25	6	53.27	1	52.70	52.50	5	2,717	0.18%
2021/05/21	1	51.50	0	0.00	51.40	1	2,858	0.03%
2021/05/20	1	50.70	1	50.70	50.70	0	2,884	0.00%
2021/05/19	3	50.73	0	0.00	51.10	3	2,908	0.10%
2021/05/18	1	50.90	0	0.00	51.30	1	2,904	0.03%
2021/05/17	9	48.09	0	0.00	47.80	9	2,908	0.31%
2021/05/14	4	52.63	6	52.25	51.50	-2	2,883	-0.07%
2021/05/13	14	51.35	7	50.17	51.00	7	2,841	0.25%
2021/05/12	16	51.75	0	0.00	52.30	16	2,799	0.57%
2021/05/11	8	56.44	6	55.52	55.40	2	2,730	0.07%
2021/05/10	11	60.10	3	59.90	59.70	8	2,672	0.30%
2021/05/07	2	59.30	6	58.43	59.80	-4	2,622	-0.15%
2021/05/04	4	56.50	2	58.10	56.50	2	2,515	0.08%
2021/05/03	0	0.00	11	58.89	58.60	-11	2,463	-0.45%
2021/04/29	19	61.64	10	61.49	61.20	9	2,412	0.37%
2021/04/28	8	60.65	3	60.57	61.40	5	2,339	0.21%
2021/04/27	5	60.60	6	60.60	61.00	-1	2,310	-0.04%
2021/04/26	12.5	61.01	17	60.95	61.50	-4.5	2,250	-0.20%
2021/04/23	15	59.70	10	59.76	60.10	5	2,127	0.23%
2021/04/22	5	58.58	14	57.91	56.50	-9	2,006	-0.45%
2021/04/21	3	57.53	9	57.43	58.20	-6	1,903	-0.32%
2021/04/20	14	56.50	6	57.05	57.80	8	1,833	0.44%
2021/04/19	2	55.40	2	55.55	55.40	0	1,743	0.00%
2021/04/16	1	54.40	0	0.00	54.10	1	1,720	0.06%
2021/04/13	3	54.83	1	55.10	53.80	2	1,883	0.11%
2021/04/12	1	55.30	1	55.20	54.90	0	2,036	0.00%
2021/04/09	0	0.00	1	56.10	55.10	-1	2,016	-0.05%
2021/04/08	0	0.00	3	55.30	55.60	-3	1,999	-0.15%
2021/04/07	5	54.00	1	54.40	54.40	4	1,959	0.20%
2021/04/06	2	53.50	0	0.00	53.70	2	1,967	0.10%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/30	1	53.30	2	53.20	53.20	-1	2,058	-0.05%
2021/03/26	1	53.40	0	0.00	53.30	1	2,090	0.05%
2021/03/25	0	0.00	3	52.90	52.90	-3	2,080	-0.14%
2021/03/22	6	53.90	0	0.00	54.30	6	2,069	0.29%
2021/03/19	2	54.35	0	0.00	54.20	2	2,071	0.10%
2021/03/18	5	56.22	2	55.20	55.30	3	2,078	0.14%
2021/03/17	1	55.00	1	55.20	55.40	0	2,070	0.00%
2021/03/16	5	55.30	6	55.62	55.00	-1	2,118	-0.05%
2021/03/15	3	54.47	5	54.88	55.00	-2	2,204	-0.09%
2021/03/12	0	0.00	1	54.10	53.90	-1	2,162	-0.05%
2021/03/11	3	53.97	1	54.60	53.70	2	2,151	0.09%
2021/03/10	0	0.00	0.6	52.70	53.00	-0.6	2,107	-0.03%
2021/03/09	2	53.35	7	53.21	53.60	-5	2,105	-0.24%
2021/03/08	1	54.40	2	53.65	52.90	-1	2,094	-0.05%
2021/03/05	0	0.00	1	53.60	53.70	-1	2,071	-0.05%
2021/03/04	5	53.30	0	0.00	53.50	5	2,057	0.24%
2021/03/03	0	0.00	12	53.18	53.40	-12	2,025	-0.59%
2021/03/02	2	53.45	1	53.70	52.80	1	2,008	0.05%
2021/02/26	1	52.90	0	0.00	52.90	1	1,999	0.05%
2021/02/25	3	52.93	0	0.00	52.70	3	2,025	0.15%
2021/02/24	4	52.70	10	52.90	52.60	-6	2,060	-0.29%
2021/02/23	2	53.60	16	52.97	53.60	-14	2,117	-0.66%
2021/02/22	2	52.20	5.3	52.46	52.00	-3.3	2,000	-0.16%
2021/02/19	0	0.00	2	51.50	51.50	-2	1,965	-0.10%
2021/02/17	2	50.20	5	50.40	50.30	-3	1,922	-0.16%
2021/02/05	1	48.85	0	0.00	49.05	1	1,895	0.05%
2021/02/01	0	0.00	1	47.35	47.05	-1	1,912	-0.05%
2021/01/29	1	48.00	0	0.00	47.45	1	1,902	0.05%
2021/01/25	9	49.57	8	49.35	49.20	1	1,921	0.05%
2021/01/21	7	48.38	1	48.60	48.60	6	1,912	0.31%
2021/01/18	1	50.10	0	0.00	50.20	1	1,890	0.05%
2021/01/15	0	0.00	11	51.13	50.80	-11	1,878	-0.59%
2021/01/14	0	0.00	2	51.50	51.90	-2	1,876	-0.11%
2021/01/12	0	0.00	2	50.50	50.50	-2	1,847	-0.11%
2021/01/11	0	0.00	1	51.60	51.60	-1	1,829	-0.05%
2021/01/07	6	52.27	2	52.50	52.30	4	1,734	0.23%
2021/01/06	3	51.60	8	51.04	51.70	-5	1,712	-0.29%
2021/01/05	5	52.26	18.8	51.54	52.50	-13.8	1,615	-0.86%
2021/01/04	0	0.00	4	50.60	50.60	-4	1,440	-0.28%
2020/12/31	0	0.00	5	50.60	50.20	-5	1,431	-0.35%
2020/12/30	0	0.00	1	50.40	50.40	-1	1,414	-0.07%
2020/12/29	0	0.00	0.5	50.30	50.30	-0.5	1,403	-0.03%
2020/12/28	2	50.30	0	0.00	50.10	2	1,372	0.15%
2020/12/25	2	50.20	1	50.90	50.20	1	1,359	0.07%
2020/12/24	7	50.70	4	50.90	50.70	3	1,341	0.22%
2020/12/23	0	0.00	6	49.70	49.55	-6	1,247	-0.48%
2020/12/21	2	48.50	0	0.00	48.50	2	1,209	0.17%
2020/12/15	0	0.00	1	49.20	49.40	-1	1,183	-0.08%
2020/12/14	4	50.65	0	0.00	50.60	4	1,166	0.34%
2020/12/11	0	0.00	1	49.50	49.80	-1	1,138	-0.09%
2020/12/10	1	50.20	2	50.30	50.20	-1	1,103	-0.09%
2020/12/09	2	51.10	14	49.99	51.60	-12	1,035	-1.16%
2020/12/04	5	48.15	3	48.22	48.15	2	856	0.23%
2020/12/03	1	48.20	0	0.00	48.25	1	850	0.12%
2020/12/02	1	48.40	2	48.18	48.10	-1	834	-0.12%
2020/12/01	9.8	47.90	2	47.85	47.90	7.8	826	0.94%
2020/11/30	2	48.00	0	0.00	47.80	2	820	0.24%
2020/11/26	2	47.50	0	0.00	47.80	2	807	0.25%
2020/11/25	1	47.75	30	47.86	47.90	-29	800	-3.62%
2020/11/24	0	0.00	4	48.96	48.35	-4	780	-0.51%
2020/11/23	16	48.75	2	48.45	48.40	14	734	1.91%
2020/11/20	53	47.90	43	48.22	48.55	10	684	1.46%
2020/11/17	1	46.30	0	0.00	46.30	1	579	0.17%
2020/11/16	9.2	46.39	0	0.00	46.15	9.2	604	1.51%
2020/11/12	0	0.00	30	47.00	46.50	-30	609	-4.92%
2020/11/06	0	0.00	8	46.00	46.00	-8	581	-1.38%
2020/11/05	0	0.00	1	45.90	45.90	-1	583	-0.17%
2020/11/04	0.3	46.11	0	0.00	46.05	0.3	585	0.05%
2020/11/03	1	46.15	2	46.23	45.95	-1	586	-0.17%
2020/11/02	1	44.50	0	0.00	44.50	1	558	0.18%
2020/10/29	1	44.95	0	0.00	45.30	1	565	0.18%
2020/10/28	1	45.85	0	0.00	45.20	1	566	0.18%
2020/10/27	6	45.65	0	0.00	46.00	6	567	1.06%
2020/10/26	1	45.45	0	0.00	45.85	1	564	0.18%
2020/10/23	1	44.50	0	0.00	44.80	1	558	0.18%
2020/10/22	6	44.45	0	0.00	44.65	6	572	1.05%
2020/10/20	0	0.00	0.1	45.10	45.10	-0.1	577	-0.02%
2020/10/16	5	45.00	3	45.10	45.20	2	579	0.35%
2020/10/15	0	0.00	1	45.00	44.85	-1	579	-0.17%
2020/10/14	1	45.45	0	0.00	45.05	1	579	0.17%
2020/10/13	2	43.90	0	0.00	44.30	2	555	0.36%
2020/10/12	0	0.00	0.1	44.00	44.00	-0.1	563	-0.01%
2020/09/29	0	0.00	2	43.40	43.70	-2	810	-0.25%
2020/09/28	1	42.95	3	42.93	43.00	-2	851	-0.23%
2020/09/25	5	43.10	4	43.25	42.85	1	884	0.11%
2020/09/24	0	0.00	3	43.85	43.20	-3	897	-0.33%
2020/09/23	1	44.85	0	0.00	44.50	1	904	0.11%
2020/09/21	0	0.00	2	45.70	45.70	-2	949	-0.21%
2020/09/17	10	45.31	0	0.00	45.10	10	977	1.02%
2020/09/16	0	0.00	2	44.85	44.85	-2	1,003	-0.20%
2020/09/14	0	0.00	2	45.33	45.40	-2	1,038	-0.19%
2020/09/10	1	44.75	1	44.95	44.80	0	1,054	0.00%
2020/09/08	1	45.35	1	45.50	45.50	0	1,069	0.00%
2020/09/07	5	45.00	1	44.90	44.90	4	1,084	0.37%
2020/09/02	20	45.20	0	0.00	45.10	20	1,131	1.77%
2020/08/21	3	45.15	5	45.30	45.15	-2	1,381	-0.14%
2020/08/20	8	44.34	0	0.00	44.05	8	1,397	0.57%
2020/08/19	2	47.00	0	0.00	46.30	2	1,384	0.14%
2020/08/14	1	47.00	0	0.00	46.95	1	1,427	0.07%
2020/08/10	1	48.00	0	0.00	47.65	1	1,529	0.07%
2020/08/06	0	0.00	1	47.80	47.80	-1	1,603	-0.06%
2020/08/05	0	0.00	1	48.45	48.40	-1	1,669	-0.06%
2020/08/04	1	47.55	0	0.00	47.50	1	1,702	0.06%
2020/08/03	1	47.60	0	0.00	47.55	1	1,781	0.06%
2020/07/30	1	46.75	0	0.00	46.75	1	1,802	0.06%
2020/07/29	1	45.90	0	0.00	46.05	1	1,844	0.05%
2020/07/28	1	46.20	0	0.00	46.20	1	1,852	0.05%
2020/07/27	1	46.30	0	0.00	46.25	1	1,880	0.05%
2020/07/24	3	47.63	0	0.00	46.75	3	1,880	0.16%
2020/07/22	2	48.15	0	0.00	48.20	2	1,915	0.10%
2020/07/21	3	47.73	0	0.00	47.60	3	1,919	0.16%
2020/07/20	0	0.00	1	47.10	47.10	-1	1,925	-0.05%
2020/07/17	0	0.00	5	47.10	47.10	-5	1,941	-0.26%
2020/07/16	5	47.70	5	48.00	47.75	0	1,954	0.00%
2020/07/15	7	47.78	5	48.00	47.60	2	1,964	0.10%
2020/07/14	2	48.43	0	0.00	48.10	2	1,980	0.10%
2020/07/13	3	49.03	0	0.00	48.95	3	1,988	0.15%
2020/07/10	3	49.53	0	0.00	49.00	3	2,047	0.15%
2020/07/09	1	54.50	1	54.40	54.00	0	1,988	0.00%
2020/07/08	2	54.35	11	54.55	54.50	-9	1,929	-0.47%
2020/07/07	10	54.90	0	0.00	54.50	10	1,916	0.52%
2020/07/06	2	54.65	5	54.54	54.70	-3	1,927	-0.16%
2020/07/03	1	54.00	0	0.00	54.00	1	2,001	0.05%
2020/07/02	0	0.00	2	54.10	54.10	-2	2,061	-0.10%
2020/07/01	0	0.00	2	53.80	53.80	-2	2,075	-0.10%
2020/06/30	6	53.15	0	0.00	53.70	6	2,074	0.29%
2020/06/24	6	53.60	5	54.10	53.70	1	2,136	0.05%
2020/06/23	2	53.80	2	53.30	53.30	0	2,148	0.00%
2020/06/22	0	0.00	5	53.00	53.20	-5	2,147	-0.23%
2020/06/19	1	52.40	6	52.43	53.10	-5	2,159	-0.23%
2020/06/18	4	52.20	0	0.00	52.30	4	2,163	0.18%
2020/06/16	1	51.50	0	0.00	51.40	1	2,195	0.05%
2020/06/15	2	51.00	0	0.00	50.80	2	2,252	0.09%
2020/06/11	1	52.40	2	51.85	51.40	-1	2,297	-0.04%
2020/06/10	2	52.70	1	52.90	52.70	1	2,313	0.04%
2020/06/08	1	53.50	1	53.20	53.10	0	2,403	0.00%
2020/06/05	3	54.47	3	54.80	54.10	0	2,400	0.00%
2020/06/04	1	54.00	21	54.26	54.20	-20	2,401	-0.83%
2020/06/03	9	54.06	3	54.47	53.90	6	2,412	0.25%
2020/06/02	11	53.72	18	53.54	54.30	-7	2,394	-0.29%
2020/06/01	3	52.97	6	53.23	53.20	-3	2,360	-0.13%
2020/05/29	1	52.30	0	0.00	52.40	1	2,346	0.04%
2020/05/28	1	52.40	5	52.40	52.20	-4	2,368	-0.17%
2020/05/27	20	52.65	2	53.00	52.70	18	2,383	0.76%
2020/05/26	7	52.81	2	52.70	52.50	5	2,411	0.21%
2020/05/25	0	0.00	1	51.90	52.60	-1	2,453	-0.04%
2020/05/22	2	52.20	0	0.00	52.00	2	2,533	0.08%
2020/05/21	2	52.55	21	52.50	52.70	-19	2,567	-0.74%
2020/05/20	4	52.80	8	52.85	52.30	-4	2,608	-0.15%
2020/05/18	2	53.10	4	53.05	52.20	-2	2,692	-0.07%
2020/05/15	10	52.75	1	53.30	52.90	9	2,771	0.32%
2020/05/14	11	52.85	10	52.85	51.90	1	2,779	0.04%
2020/05/13	12	53.03	5	53.72	53.50	7	2,866	0.24%
2020/05/12	7	52.71	2	52.45	53.20	5	2,868	0.17%
2020/05/11	2	52.25	1	51.90	52.00	1	2,880	0.03%
2020/05/08	26	51.47	13	51.78	52.10	13	2,933	0.44%
2020/05/07	3	50.10	10	49.95	50.00	-7	2,865	-0.24%
2020/05/05	5	49.98	8	50.13	49.60	-3	2,905	-0.10%
2020/05/04	1	48.65	4	48.10	48.85	-3	2,881	-0.10%
2020/04/30	12	49.40	13	49.49	49.10	-1	2,895	-0.03%
2020/04/29	1	48.50	2	48.63	48.55	-1	2,886	-0.03%
2020/04/28	2	48.40	0	0.00	48.40	2	2,893	0.07%
2020/04/27	1	48.50	1	48.50	48.40	0	2,907	0.00%
2020/04/22	0	0.00	1	47.60	47.60	-1	2,886	-0.03%
2020/04/21	13	47.86	3	47.20	47.10	10	2,872	0.35%
2020/04/20	0	0.00	1	47.55	48.30	-1	2,871	-0.03%
2020/04/17	6	48.25	1	49.05	47.90	5	2,870	0.17%
2020/04/16	2	48.30	3	47.60	48.10	-1	2,852	-0.04%
2020/04/15	12	47.96	15	48.03	48.00	-3	2,850	-0.11%
2020/04/14	4	46.49	6	46.51	46.50	-2	2,815	-0.07%
2020/04/13	2	45.38	3	45.73	45.65	-1	2,849	-0.04%
2020/04/10	3	46.37	0	0.00	45.90	3	2,883	0.10%
2020/04/09	19	46.31	26	46.69	45.50	-7	3,030	-0.23%
2020/04/08	32	46.43	15	45.82	46.40	17	2,999	0.57%
2020/04/07	12	44.08	20	44.27	44.90	-8	2,930	-0.27%
2020/04/06	14	42.38	4	42.53	42.90	10	2,996	0.33%
2020/04/01	7	42.05	4	42.08	42.10	3	2,991	0.10%
2020/03/31	24	42.20	19	41.77	41.80	5	3,007	0.17%
2020/03/30	3	40.03	0	0.00	41.80	3	3,026	0.10%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/26	2	37.25	0	0.00	37.70	2	3,000	0.07%
2020/03/19	3	34.80	4	32.90	32.85	-1	3,032	-0.03%
2020/03/18	6	37.73	6	36.83	36.50	0	2,986	0.00%
2020/03/17	11	38.16	13	38.36	37.30	-2	2,963	-0.07%
2020/03/16	1.1	40.46	7	40.59	39.50	-6	2,938	-0.20%
2020/03/13	5	41.10	2	41.55	41.80	3	2,913	0.10%
2020/03/12	1	45.00	2	45.58	44.95	-1	2,938	-0.03%
2020/03/11	1.1	48.95	0	0.00	47.60	1.1	2,914	0.04%
2020/03/10	3	48.63	0	0.00	49.00	3	2,892	0.10%
2020/03/09	4	50.16	12	50.37	49.30	-8	2,871	-0.28%
2020/03/06	3	52.20	0	0.00	51.90	3	2,881	0.10%
2020/03/05	3	52.90	2	52.80	53.00	1	2,868	0.03%
2020/03/04	7	52.70	0	0.00	52.60	7	2,924	0.24%
2020/03/02	0	0.00	6	52.78	53.20	-6	2,975	-0.20%
2020/02/27	1.1	52.11	0.2	52.40	52.40	0.8	2,950	0.03%
2020/02/26	3	53.90	4	53.53	53.70	-1	2,904	-0.03%
2020/02/25	4	55.43	9	55.58	54.50	-5	2,847	-0.18%
2020/02/24	2	55.00	8	54.86	55.50	-6	2,752	-0.22%
2020/02/21	2	54.90	4	55.03	54.70	-2	2,694	-0.07%
2020/02/20	13	55.03	14	54.72	54.60	-1	2,637	-0.04%
2020/02/19	14	54.24	16	54.36	54.50	-2	2,578	-0.08%
2020/02/18	22	55.06	12	54.99	53.70	10	2,525	0.40%
2020/02/17	3	53.83	5	54.14	54.20	-2	2,425	-0.08%
2020/02/14	6	53.85	13	53.80	54.30	-7	2,397	-0.29%
2020/02/13	1	52.50	0	0.00	52.60	1	2,278	0.04%
2020/02/12	2	52.90	4	52.78	53.00	-2	2,250	-0.09%
2020/02/11	3	51.60	1	52.20	52.20	2	2,212	0.09%
2020/02/07	0	0.00	1	50.30	49.50	-1	2,116	-0.05%
2020/02/06	4	49.94	7	49.94	50.00	-3	2,101	-0.14%
2020/02/05	1	48.25	0	0.00	47.90	1	2,054	0.05%
2020/02/04	2	48.90	5	48.52	48.75	-3	2,041	-0.15%
2020/02/03	1	45.20	2	47.70	47.70	-1	2,032	-0.05%
2020/01/31	6	47.21	0	0.00	47.70	6	2,004	0.30%
2020/01/30	2	47.03	0	0.00	46.75	2	2,010	0.10%
2020/01/16	0	0.00	0.2	51.50	51.50	-0.2	2,000	-0.01%
2020/01/15	0	0.00	4	51.10	51.10	-4	1,989	-0.20%
2020/01/14	1	51.20	10.1	50.96	51.60	-9.1	1,992	-0.46%
2020/01/13	10	50.44	0	0.00	50.40	10	2,001	0.50%
2020/01/09	0	0.00	5	50.90	50.40	-5	2,038	-0.25%
2020/01/08	1	50.30	2	50.55	50.50	-1	2,026	-0.05%
2020/01/07	1	51.90	1	51.80	51.30	0	2,021	0.00%
2020/01/06	3	52.57	0	0.00	52.50	3	1,979	0.15%
2020/01/03	25	53.90	7	53.51	53.40	18	1,944	0.93%
2020/01/02	5	52.70	0	0.00	52.70	5	1,786	0.28%
2019/12/31	7	53.19	5	53.36	53.10	2	1,778	0.11%
2019/12/30	23	53.35	20	53.56	53.90	3	1,770	0.17%
2019/12/27	2	51.90	3	52.17	52.60	-1	1,636	-0.06%
2019/12/26	6	52.50	2	52.00	51.80	4	1,631	0.25%
2019/12/25	3	52.50	12	52.58	52.70	-9	1,671	-0.54%
2019/12/24	11	52.50	2	52.35	52.10	9	1,639	0.55%
2019/12/23	2	51.90	4	51.65	52.30	-2	1,631	-0.12%
2019/12/19	2	51.40	0	0.00	51.20	2	1,545	0.13%
2019/12/18	0	0.00	6	50.30	50.00	-6	1,509	-0.40%
2019/12/17	0	0.00	9	50.46	50.40	-9	1,548	-0.58%
2019/12/12	4	50.93	0	0.00	50.70	4	1,570	0.25%
2019/12/10	1	51.50	0	0.00	51.40	1	1,594	0.06%
2019/12/09	18	52.71	0	0.00	52.00	18	1,610	1.12%
2019/12/06	0	0.00	8	51.13	51.90	-8	1,520	-0.53%
2019/12/03	6	51.93	6	51.85	51.40	0	1,499	0.00%
2019/11/29	1	51.80	0	0.00	51.60	1	1,442	0.07%
2019/11/28	0	0.00	1	51.00	51.40	-1	1,381	-0.07%
2019/11/27	3	51.13	5	51.20	51.40	-2	1,439	-0.14%
2019/11/19	0	0.00	1	49.40	49.40	-1	1,460	-0.07%
2019/11/13	7	50.31	8	50.32	49.95	-1	1,460	-0.07%
2019/11/12	1	49.50	0	0.00	49.95	1	1,435	0.07%
2019/11/08	1	50.30	3	49.73	50.20	-2	1,422	-0.14%
2019/11/07	2	47.75	2	48.10	47.75	0	1,392	0.00%
2019/11/01	1	47.95	1	48.15	48.45	0	1,460	0.00%
2019/10/31	1	48.90	0	0.00	48.50	1	1,480	0.07%
2019/10/24	8	51.70	10	51.68	51.70	-2	1,497	-0.13%
2019/10/22	0	0.00	10	50.90	50.90	-10	1,476	-0.68%
2019/10/21	12	52.19	7	52.03	51.30	5	1,479	0.34%
2019/10/18	0	0.00	4	51.18	51.00	-4	1,467	-0.27%
2019/10/16	0	0.00	2	50.60	50.10	-2	1,436	-0.14%
2019/10/15	1	50.90	1	50.90	50.90	0	1,432	0.00%
2019/10/14	3	50.73	1	50.70	50.70	2	1,407	0.14%
2019/10/09	0	0.00	1	50.20	50.00	-1	1,417	-0.07%
2019/10/08	2	50.90	0	0.00	49.85	2	1,415	0.14%
2019/10/07	1	51.00	0	0.00	50.80	1	1,431	0.07%
2019/10/04	0	0.00	1	51.00	51.00	-1	1,431	-0.07%
2019/10/01	20	50.90	21	51.07	50.40	-1	1,711	-0.06%
2019/09/25	2	47.80	0	0.00	47.95	2	1,722	0.12%
2019/09/23	0	0.00	20	49.32	49.05	-20	1,743	-1.15%
2019/09/20	3	49.98	2	50.70	49.35	1	1,735	0.06%
2019/09/18	0	0.00	5	50.84	50.60	-5	1,701	-0.29%
2019/09/17	2	50.80	0	0.00	50.60	2	1,714	0.12%
2019/09/12	1	50.10	2	50.30	49.95	-1	1,737	-0.06%
2019/09/11	7	49.41	4	49.18	49.40	3	1,713	0.18%
2019/09/09	0	0.00	4	48.64	48.55	-4	1,691	-0.24%
2019/09/06	0	0.00	21.6	48.23	48.30	-21.6	1,685	-1.28%
2019/09/05	1	48.10	0	0.00	48.20	1	1,676	0.06%
2019/09/03	0	0.00	2	47.80	47.80	-2	1,671	-0.12%
2019/09/02	1	48.20	0	0.00	48.35	1	1,662	0.06%
2019/08/30	5	48.75	6	48.72	47.50	-1	1,648	-0.06%
2019/08/29	7	47.03	3	47.15	46.85	4	1,568	0.26%
2019/08/28	2	47.50	1	47.40	47.40	1	1,555	0.06%
2019/08/27	4	45.85	1	45.65	46.50	3	1,528	0.20%
2019/08/26	1	45.00	0	0.00	44.90	1	1,502	0.07%
2019/08/23	1	43.80	1	44.10	44.15	0	1,483	0.00%
2019/08/22	1	44.30	0	0.00	43.70	1	1,482	0.07%
2019/08/21	0	0.00	2.1	44.48	44.15	-2.1	1,479	-0.14%
2019/08/14	1	44.05	0	0.00	44.20	1	1,478	0.07%
2019/08/13	2	44.48	2	44.35	44.35	0	1,469	0.00%
2019/08/12	1	44.45	1	44.80	45.25	0	1,469	0.00%
2019/08/08	0	0.00	4	43.70	43.75	-4	1,459	-0.27%
2019/08/07	1	44.30	1	45.00	43.05	0	1,459	0.00%
2019/08/06	1	44.15	1	43.60	44.85	0	1,454	0.00%
2019/08/05	0	0.00	5	46.22	45.00	-5	1,455	-0.34%
2019/08/01	1	48.85	4	48.85	48.85	-3	1,449	-0.21%
2019/07/31	1	49.70	0	0.00	49.70	1	1,440	0.07%
2019/07/30	0	0.00	1.1	50.19	50.10	-1.1	1,432	-0.07%
2019/07/29	2	49.90	0	0.00	49.65	2	1,422	0.14%
2019/07/24	0	0.00	1.8	50.20	50.10	-1.8	1,415	-0.13%
2019/07/23	2	50.20	0	0.00	50.00	2	1,440	0.14%
2019/07/22	1	49.65	3	49.90	49.60	-2	1,445	-0.14%
2019/07/18	0	0.00	10	50.10	50.00	-10	1,438	-0.70%
2019/07/17	5	51.00	0	0.00	50.90	5	1,430	0.35%
2019/07/16	1	51.60	1	51.50	51.40	0	1,434	0.00%
2019/07/15	4	50.85	0	0.00	50.80	4	1,438	0.28%
2019/07/12	1	51.80	10	51.80	51.70	-9	1,466	-0.61%
2019/07/11	4	51.75	0.1	51.60	51.60	3.9	1,529	0.25%
2019/07/09	1	52.50	0	0.00	52.20	1	1,521	0.07%
2019/07/08	34	53.95	12	54.16	53.80	22	1,504	1.46%
2019/07/05	22	60.08	339	60.24	60.30	-317	1,450	-21.86%	大賣/鉅額交易
2019/07/04	2	59.55	5	59.44	59.60	-3	1,338	-0.22%
2019/07/03	5	58.72	2.1	58.70	58.70	2.9	1,374	0.21%
2019/07/01	5	58.04	4	58.40	58.40	1	1,420	0.07%
2019/06/28	1	57.60	0	0.00	57.40	1	1,415	0.07%
2019/06/25	0	0.00	1	57.30	56.80	-1	1,503	-0.07%
2019/06/24	2	57.40	2	57.30	57.60	0	1,561	0.00%
2019/06/21	5	56.76	0	0.00	56.70	5	1,645	0.30%
2019/06/20	3	56.03	4	56.05	55.90	-1	1,630	-0.06%
2019/06/19	0	0.00	7	54.89	55.10	-7	1,651	-0.42%
2019/06/18	1	54.40	5	54.48	54.40	-4	1,679	-0.24%
2019/06/17	3	54.30	1	53.80	54.80	2	1,697	0.12%
2019/06/14	2	53.40	10	53.70	53.70	-8	1,698	-0.47%
2019/06/11	10	53.30	0	0.00	53.40	10	1,743	0.57%
2019/06/10	7	52.80	0	0.00	52.80	7	1,744	0.40%
2019/06/06	4	52.40	10	52.33	52.40	-6	1,762	-0.34%
2019/06/05	0	0.00	1	53.10	53.10	-1	1,766	-0.06%
2019/05/28	1	52.50	0	0.00	52.70	1	1,881	0.05%
2019/05/24	2	52.20	0	0.00	52.00	2	1,948	0.10%
2019/05/20	0	0.00	2	51.80	52.00	-2	2,184	-0.09%
2019/05/14	3	51.87	0	0.00	52.50	3	2,452	0.12%
2019/05/13	2	53.10	0	0.00	52.80	2	2,486	0.08%
2019/05/10	1	56.00	0	0.00	55.00	1	2,471	0.04%
2019/05/08	0	0.00	2	56.70	56.80	-2	2,434	-0.08%
2019/05/06	2	57.50	0	0.00	57.10	2	2,463	0.08%
2019/05/03	0	0.00	10	58.10	58.00	-10	2,447	-0.41%
2019/04/29	6	57.85	5	58.10	57.60	1	2,456	0.04%
2019/04/26	1	58.30	6	58.22	58.30	-5	2,433	-0.21%
2019/04/25	2	58.50	0	0.00	58.60	2	2,436	0.08%
2019/04/24	1	59.00	0	0.00	58.80	1	2,440	0.04%
2019/04/23	3	58.97	1	59.00	58.90	2	2,455	0.08%
2019/04/22	3	59.40	4	59.60	59.40	-1	2,452	-0.04%
2019/04/19	1	60.00	33	59.75	59.40	-32	2,472	-1.29%
2019/04/18	4	59.80	5	60.70	59.60	-1	2,500	-0.04%
2019/04/17	6	60.52	12	60.48	60.60	-6	2,526	-0.24%
2019/04/16	2	59.40	0	0.00	59.70	2	2,457	0.08%
2019/04/15	5	59.20	1	59.20	59.20	4	2,462	0.16%
2019/04/12	4	58.50	0	0.00	59.00	4	2,484	0.16%
2019/04/11	6	59.08	3	58.73	58.70	3	2,480	0.12%
2019/04/10	9	59.40	12	59.48	59.30	-3	2,428	-0.12%
2019/04/09	5	60.54	15	61.33	60.60	-10	2,371	-0.42%
2019/04/08	4	59.45	3	59.37	59.10	1	2,269	0.04%
2019/04/03	1	59.10	1	58.40	59.00	0	2,251	0.00%
2019/04/02	1	58.10	0	0.00	58.40	1	2,207	0.05%
2019/04/01	0	0.00	2	58.45	58.10	-2	2,198	-0.09%
2019/03/29	24	58.73	5	58.90	58.60	19	2,161	0.88%
2019/03/28	16	58.33	3	58.37	58.30	13	2,168	0.60%
2019/03/27	3	58.53	11.3	58.66	58.80	-8.3	2,160	-0.39%
2019/03/26	7	58.04	21.1	57.97	58.30	-14.1	2,101	-0.67%
2019/03/25	0	0.00	6	55.93	55.90	-6	2,016	-0.30%
2019/03/22	15	57.40	13	57.33	56.80	2	2,021	0.10%
2019/03/21	12	56.23	3	56.33	57.10	9	2,008	0.45%
2019/03/20	1	56.10	3	56.13	56.30	-2	2,032	-0.10%
2019/03/19	1	55.70	3	55.40	55.40	-2	2,080	-0.10%
2019/03/18	1	55.60	1	55.70	55.80	0	2,107	0.00%
2019/03/15	1	55.70	0	0.00	55.50	1	2,164	0.05%
2019/03/14	5	55.40	1	55.70	55.00	4	2,192	0.18%
2019/03/13	1	55.40	2	55.50	55.40	-1	2,337	-0.04%
2019/03/12	5	55.62	3	55.27	55.00	2	2,403	0.08%
2019/03/11	0	0.00	1	55.10	55.30	-1	2,562	-0.04%
2019/03/08	0	0.00	1	54.50	54.40	-1	2,785	-0.04%
2019/03/07	0	0.00	5	55.26	54.80	-5	2,860	-0.17%
2019/03/05	2	55.60	1	55.80	55.70	1	3,057	0.03%
2019/03/04	14	55.76	0	0.00	55.90	14	3,084	0.45%
2019/02/27	9	55.17	6	55.10	55.10	3	3,098	0.10%
2019/02/26	2	57.00	9	57.37	56.90	-7	3,068	-0.23%
2019/02/25	0	0.00	5	57.60	57.40	-5	3,095	-0.16%
2019/02/22	16	58.39	10	58.21	57.50	6	3,106	0.19%
2019/02/21	9	57.10	11	57.24	57.80	-2	3,052	-0.07%
2019/02/20	6	56.72	3	56.83	56.50	3	3,038	0.10%
2019/02/19	0	0.00	3	55.87	56.00	-3	3,141	-0.10%
2019/02/18	4	55.90	8	55.70	55.60	-4	3,151	-0.13%
2019/02/15	2	56.00	4	55.38	54.80	-2	3,167	-0.06%
2019/02/14	13	56.41	6	56.50	55.90	7	3,192	0.22%
2019/02/13	18	56.18	24	56.77	56.80	-6	3,200	-0.19%
2019/02/12	6	54.60	5	54.82	54.60	1	3,108	0.03%
2019/02/11	1	53.30	95	53.20	53.40	-94	3,138	-3.00%
2019/01/30	2	52.95	23	53.10	52.70	-21	3,250	-0.65%
2019/01/29	0	0.00	1	52.70	53.00	-1	3,320	-0.03%
2019/01/28	5	53.40	247	53.12	52.80	-242	3,383	-7.15%	大賣/鉅額交易
2019/01/25	0	0.00	32	53.00	53.00	-32	3,662	-0.87%
2019/01/24	1	52.20	0	0.00	52.10	1	3,831	0.03%
2019/01/22	4	52.55	0	0.00	52.30	4	4,033	0.10%
2019/01/18	0	0.00	1.1	52.70	52.70	-1.1	4,159	-0.03%
2019/01/17	2	52.90	0	0.00	52.30	2	4,253	0.05%
2019/01/15	1	52.20	1	52.10	52.00	0	4,364	0.00%
2019/01/14	0	0.00	6	51.30	51.30	-6	4,389	-0.14%
2019/01/11	1	52.60	1	51.80	51.80	0	4,471	0.00%
2019/01/10	4	52.63	0	0.00	52.30	4	4,477	0.09%
2019/01/09	12	54.30	6	53.72	53.60	6	4,494	0.13%
2019/01/08	1	52.50	1	52.30	52.30	0	4,500	0.00%
2019/01/04	0	0.00	1	51.00	50.50	-1	4,730	-0.02%
2019/01/02	0	0.00	1	52.90	52.90	-1	4,913	-0.02%
2018/12/28	3	53.17	0	0.00	52.90	3	5,035	0.06%
2018/12/27	3	53.60	0	0.00	53.00	3	5,177	0.06%
2018/12/25	0	0.00	12	53.45	53.10	-12	5,230	-0.23%
2018/12/24	1	54.10	1	53.70	54.40	0	5,259	0.00%
2018/12/21	2	53.65	1	53.90	53.90	1	5,372	0.02%
2018/12/20	1	54.20	2	54.10	53.40	-1	5,411	-0.02%
2018/12/19	5	55.80	0	0.00	55.00	5	5,432	0.09%
2018/12/18	2	55.00	1	55.40	54.90	1	5,461	0.02%
2018/12/17	1	55.70	2	55.80	55.40	-1	5,496	-0.02%
2018/12/14	2	55.20	5	55.16	55.40	-3	5,569	-0.05%
2018/12/13	17	56.49	8	55.64	55.90	9	5,612	0.16%
2018/12/12	5	56.58	3	56.97	56.70	2	5,638	0.04%
2018/12/11	1	55.20	5	55.60	55.00	-4	5,616	-0.07%
2018/12/10	7	54.86	1	55.10	55.60	6	5,704	0.11%
2018/12/07	15	56.75	12	56.35	57.00	3	5,715	0.05%
2018/12/06	27	56.57	32	55.86	55.90	-5	5,769	-0.09%
2018/12/05	8	58.90	6	59.03	59.10	2	5,686	0.04%
2018/12/04	15	60.94	5	60.96	60.10	10	5,716	0.17%
2018/12/03	20	60.82	12	60.88	61.40	8	5,670	0.14%
2018/11/30	7	55.63	10	55.54	55.90	-3	5,484	-0.05%
2018/11/29	13	54.82	5	55.70	54.10	8	5,439	0.15%
2018/11/28	16	54.32	29	54.62	54.60	-13	5,432	-0.24%
2018/11/26	0	0.00	3	52.20	52.20	-3	5,449	-0.06%
2018/11/23	1	52.10	0	0.00	51.60	1	5,541	0.02%
2018/11/22	8	53.13	0	0.00	52.00	8	5,623	0.14%
2018/11/21	3	52.57	2	53.05	53.00	1	5,673	0.02%
2018/11/20	1	53.00	2	52.50	52.40	-1	5,798	-0.02%
2018/11/19	1	53.00	1	53.20	53.10	0	5,830	0.00%
2018/11/16	13	53.21	32	54.29	52.30	-19	5,851	-0.32%
2018/11/15	6	52.00	4	51.93	52.10	2	5,729	0.03%
2018/11/14	7	52.34	8	52.14	51.50	-1	5,744	-0.02%
2018/11/13	4	50.83	2	51.30	52.00	2	5,773	0.03%
2018/11/12	5	51.10	6	51.52	51.80	-1	5,901	-0.02%
2018/11/09	0	0.00	2	51.25	52.50	-2	6,046	-0.03%
2018/11/08	1	51.80	2	50.75	50.50	-1	6,077	-0.02%
2018/11/07	12	51.48	11	51.33	51.20	1	6,133	0.02%
2018/11/06	5	49.50	4	49.13	48.80	1	6,293	0.02%
2018/11/05	1	50.90	3.1	50.61	50.90	-2.1	6,329	-0.03%
2018/11/02	13	52.24	24	51.10	50.70	-11	6,343	-0.17%
2018/11/01	33	50.33	25	50.59	50.60	8	6,151	0.13%
2018/10/31	7	47.94	1	48.50	47.95	6	6,046	0.10%
2018/10/30	81	46.09	5	46.01	45.55	76	6,003	1.27%
2018/10/29	10	47.72	5	48.12	47.70	5	6,061	0.08%
2018/10/26	2	47.35	6.3	47.16	46.95	-4.3	6,170	-0.07%
2018/10/25	1	47.60	3	47.65	46.35	-2	6,150	-0.03%
2018/10/24	5	50.33	0.1	50.00	50.00	4.9	6,195	0.08%
2018/10/23	7	51.69	9	50.90	50.60	-2	6,234	-0.03%
2018/10/22	1	52.00	2	52.60	52.90	-1	6,218	-0.02%
2018/10/19	10	50.63	23	50.23	51.50	-13	6,228	-0.21%
2018/10/18	1	53.20	1	54.00	53.00	0	6,193	0.00%
2018/10/17	23	54.53	1	53.50	53.30	22	6,244	0.35%
2018/10/16	14	54.18	18.1	53.47	53.50	-4.1	6,289	-0.07%
2018/10/15	34	54.04	25	53.93	53.10	9	6,343	0.14%
2018/10/12	27	51.49	25	53.21	53.40	2	6,315	0.03%
2018/10/11	17	50.80	12	50.86	50.40	5	6,322	0.08%
2018/10/09	11	55.25	1	55.60	56.00	10	6,321	0.16%
2018/10/08	10	54.04	13	53.68	54.60	-3	6,297	-0.05%
2018/10/05	7	55.21	5	56.34	53.40	2	6,270	0.03%
2018/10/04	3	59.77	2	58.90	58.40	1	6,226	0.02%
2018/10/03	1	59.90	1	60.00	59.90	0	6,376	0.00%
2018/10/02	3	61.37	7	61.30	61.10	-4	6,552	-0.06%
2018/10/01	1	60.80	0	0.00	61.20	1	6,768	0.01%
2018/09/28	8	59.91	5.4	60.96	60.50	2.6	7,048	0.04%
2018/09/27	1	61.50	4	60.50	60.00	-3	7,545	-0.04%
2018/09/26	0	0.00	2	62.10	62.10	-2	7,766	-0.03%
2018/09/25	1	64.00	5	63.18	63.60	-4	8,248	-0.05%
2018/09/21	6	62.87	6	63.73	63.80	0	8,413	0.00%
2018/09/20	136	62.03	17	62.92	61.90	119	8,557	1.39%	大買/鉅額交易
2018/09/19	108	64.17	26	63.71	63.10	82	8,571	0.96%	大買/
2018/09/18	164	64.72	6	65.57	64.60	158	8,656	1.83%	大買/鉅額交易
2018/09/17	5	67.46	4	67.43	67.10	1	8,659	0.01%
2018/09/14	46	65.52	20.1	67.43	67.30	25.9	8,694	0.30%
2018/09/13	8	66.38	3.1	65.49	65.00	4.9	8,758	0.06%
2018/09/12	104	65.83	5	66.30	66.00	99	8,844	1.12%	大買/
2018/09/11	3	68.93	2	68.40	68.20	1	8,965	0.01%
2018/09/10	12	68.36	10	68.69	68.10	2	9,031	0.02%
2018/09/07	74.1	67.89	29	68.43	68.00	45.1	9,167	0.49%
2018/09/06	40	72.13	35	71.99	71.70	5	9,248	0.05%
2018/09/05	4	72.20	2	72.10	71.70	2	9,268	0.02%
2018/09/04	17	72.53	18.1	71.78	72.50	-1.1	9,285	-0.01%
2018/09/03	23	72.46	15.5	71.81	71.20	7.5	9,265	0.08%
2018/08/31	21	74.60	15	74.54	75.40	6	9,226	0.07%
2018/08/30	9	74.22	12	74.50	74.90	-3	9,226	-0.03%
2018/08/29	16	73.24	12	73.03	73.30	4	9,223	0.04%
2018/08/28	21	72.39	19	72.05	72.60	2	9,173	0.02%
2018/08/27	15.1	70.59	27	72.06	72.30	-11.9	9,107	-0.13%
2018/08/24	8	68.28	7	67.69	67.40	1	8,980	0.01%
2018/08/23	24	67.93	25	68.50	67.90	-1	9,020	-0.01%
2018/08/22	7	70.57	5	70.36	70.10	2	9,158	0.02%
2018/08/21	4	70.95	3	71.37	70.60	1	9,336	0.01%
2018/08/20	22	70.08	18	70.13	71.40	4	9,777	0.04%
2018/08/17	17	70.74	14	69.96	69.70	3	10,266	0.03%
2018/08/16	22	71.67	30	71.86	72.60	-8	10,553	-0.08%
2018/08/15	28	67.87	26	67.69	69.10	2	10,890	0.02%
2018/08/14	15	66.60	15	66.64	68.70	0	11,362	0.00%
2018/08/13	22	65.61	15	66.01	65.00	7	11,680	0.06%
2018/08/10	9	70.38	10	70.20	69.60	-1	11,934	-0.01%
2018/08/09	15	70.12	2	70.20	70.30	13	12,220	0.11%
2018/08/08	25	71.06	27	71.83	70.50	-2	12,542	-0.02%
2018/08/07	4	71.28	18	70.92	72.90	-14	13,355	-0.10%
2018/08/06	17	72.62	12	71.63	70.50	5	13,853	0.04%
2018/08/03	9	72.00	12	71.26	72.50	-3	14,284	-0.02%
2018/08/02	14	72.08	4	72.75	70.50	10	14,559	0.07%
2018/08/01	5	76.26	3	76.57	75.90	2	14,978	0.01%
2018/07/31	16	75.74	17	74.60	76.30	-1	15,445	-0.01%
2018/07/30	11.2	83.92	1	88.70	82.10	10.2	15,655	0.07%
2018/07/27	5	89.32	5	88.88	88.90	0	15,683	0.00%
2018/07/26	4	88.65	1	89.40	87.90	3	15,758	0.02%
2018/07/25	2	87.40	3	87.73	88.50	-1	15,844	-0.01%
2018/07/24	8	86.10	7	86.27	87.00	1	15,939	0.01%
2018/07/23	4	84.70	5	84.46	85.00	-1	16,132	-0.01%
2018/07/20	22.2	83.15	15	84.63	82.60	7.2	16,223	0.04%
2018/07/19	8	87.19	3	86.63	87.30	5	16,316	0.03%
2018/07/18	36.2	85.77	40	87.66	86.20	-3.9	16,565	-0.02%
2018/07/17	19	89.60	26	89.83	88.90	-7	16,767	-0.04%
2018/07/16	5	92.34	9	92.71	91.90	-4	16,829	-0.02%
2018/07/13	14	94.65	7	93.10	92.20	7	17,138	0.04%
2018/07/12	9	92.33	11	92.44	93.90	-2	17,219	-0.01%
2018/07/11	7	92.01	3	92.17	91.00	4	17,423	0.02%
2018/07/10	15	96.37	13	95.60	95.80	2	17,435	0.01%
2018/07/09	3	96.17	7.2	95.98	95.10	-4.2	17,331	-0.02%
2018/07/06	15	95.31	16	94.39	94.80	-1	17,181	-0.01%
2018/07/05	23	100.73	36	100.35	95.20	-13	17,014	-0.08%
2018/07/04	25	97.05	26.3	97.01	98.30	-1.3	16,627	-0.01%
2018/07/03	26	97.14	27	96.93	96.40	-1	16,429	-0.01%
2018/07/02	32	93.28	17	93.45	93.10	15	15,966	0.09%
2018/06/29	16	92.20	24	93.03	91.80	-8	15,835	-0.05%
2018/06/28	4	89.75	7.3	88.57	90.10	-3.3	15,658	-0.02%
2018/06/27	16	90.46	7	90.03	87.80	9	15,684	0.06%
2018/06/26	8	86.26	9	86.22	89.00	-1	15,575	-0.01%
2018/06/25	6	86.48	3	87.27	85.60	3	15,552	0.02%
2018/06/22	4	89.98	5	89.16	88.10	-1	15,578	-0.01%
2018/06/21	2	88.80	9	88.73	89.20	-7	15,483	-0.05%
2018/06/20	21	84.53	13	84.23	85.20	8	15,489	0.05%
2018/06/19	3	89.40	9	88.87	88.10	-6	15,566	-0.04%
2018/06/15	19	88.47	31	89.34	87.80	-12	15,548	-0.08%
2018/06/14	33	93.92	46	93.17	91.30	-13	15,445	-0.08%
2018/06/13	7	93.54	12	92.19	93.90	-5	15,302	-0.03%
2018/06/12	2	95.50	4	94.90	94.10	-2	15,377	-0.01%
2018/06/11	1	97.10	4	96.50	95.90	-3	15,414	-0.02%
2018/06/08	5	94.12	7	94.26	93.70	-2	15,643	-0.01%
2018/06/07	4	98.55	1	98.50	97.70	3	15,673	0.02%
2018/06/06	9	98.01	9	98.24	98.00	0	15,852	0.00%
2018/06/05	2	92.00	5	92.56	94.30	-3	15,948	-0.02%
2018/06/04	3	95.77	7	95.17	94.50	-4	16,133	-0.02%
2018/06/01	10	94.46	7	93.47	94.50	3	16,607	0.02%
2018/05/31	17	97.19	13	95.85	94.00	4	17,080	0.02%
2018/05/30	15	97.53	18	97.42	99.70	-3	17,127	-0.02%
2018/05/29	26	100.17	22	100.84	99.60	4	16,957	0.02%
2018/05/28	25	102.60	24	100.69	102.00	1	16,643	0.01%
2018/05/25	63	96.81	52	97.00	96.50	11	16,179	0.07%
2018/05/24	72	93.36	75	92.14	93.50	-3	15,659	-0.02%
2018/05/23	45	91.33	68	90.27	91.30	-23	15,428	-0.15%
2018/05/22	44	95.53	42	95.74	95.90	2	14,984	0.01%
2018/05/21	54	85.41	43	85.99	89.60	11	14,423	0.08%
2018/05/18	73	81.81	88	81.27	81.70	-15	13,984	-0.11%
2018/05/17	56	81.26	36	79.87	79.10	20	13,578	0.15%
2018/05/16	53	84.42	51	83.90	85.90	2	13,246	0.02%
2018/05/15	105	85.41	82	85.14	85.10	23	12,870	0.18%	大買/
2018/05/14	61	80.71	75	80.09	81.80	-14	12,017	-0.12%
2018/05/11	36	78.88	40	77.36	75.80	-4	11,466	-0.03%
2018/05/10	64	79.88	60	79.75	79.10	4	11,006	0.04%
2018/05/09	113	80.34	94.1	80.26	78.50	19	10,666	0.18%	大買/
2018/05/08	72	79.22	71	77.28	77.50	1	10,115	0.01%
2018/05/07	31	74.08	35.1	75.50	77.80	-4.1	9,597	-0.04%
2018/05/04	8	71.94	16	71.82	70.80	-8	9,243	-0.09%
2018/05/03	14	70.01	14	69.76	69.60	0	9,098	0.00%
2018/05/02	16	72.00	38	71.88	71.30	-22	8,983	-0.24%
2018/04/30	45	72.85	33	72.55	71.80	12	8,844	0.14%
2018/04/27	62	72.73	46	72.66	74.00	16	8,709	0.18%
2018/04/26	18	72.08	17	72.23	68.60	1	8,446	0.01%
2018/04/25	21	71.92	20	70.97	70.90	1	8,256	0.01%
2018/04/24	56	75.95	58	72.55	72.50	-2	8,042	-0.02%
2018/04/23	28	80.06	16	79.98	80.00	12	7,727	0.16%
2018/04/20	17	77.11	24	76.48	76.50	-7	7,371	-0.09%
2018/04/19	42	77.42	31.5	77.13	75.60	10.5	7,196	0.15%
2018/04/18	45	70.78	63.3	71.22	74.90	-18.3	6,813	-0.27%
2018/04/17	48	70.70	33	69.61	68.10	15	6,720	0.22%
2018/04/16	32	65.06	28	66.19	68.70	4	6,432	0.06%
2018/04/13	41	62.20	52	62.52	62.50	-11	6,243	-0.18%
2018/04/12	48	59.74	48	60.75	60.60	0	6,187	0.00%
2018/04/11	5	59.32	10	59.24	59.00	-5	6,129	-0.08%
2018/04/10	36	58.55	38	58.20	58.60	-2	6,043	-0.03%
2018/04/09	2	55.25	12	53.43	55.90	-10	6,096	-0.16%
2018/04/03	6	53.53	9	53.19	53.20	-3	6,216	-0.05%
2018/04/02	16	53.31	38	53.01	53.70	-22	6,184	-0.36%
2018/03/31	7	52.03	2	52.10	52.40	5	6,107	0.08%
2018/03/30	49	53.48	38	53.55	51.90	11	6,092	0.18%
2018/03/29	29	51.83	29	52.10	52.50	0	5,972	0.00%
2018/03/28	53	51.65	53	52.05	51.00	0	5,955	0.00%
2018/03/27	99	52.87	103	53.37	52.40	-4	5,911	-0.07%	大賣/
2018/03/26	25	52.63	24	52.77	52.40	1	5,826	0.02%
2018/03/23	83	51.82	38	52.13	51.80	45	5,762	0.78%
2018/03/22	131	52.22	22	53.11	52.90	109	5,644	1.93%	大買/鉅額交易
2018/03/21	1	49.45	1	49.40	50.50	0	5,387	0.00%
2018/03/20	8	49.86	1	49.70	48.70	7	5,265	0.13%
2018/03/19	11	48.88	0	0.00	48.90	11	5,138	0.21%
2018/03/16	12	49.21	18	49.51	48.80	-6	5,075	-0.12%
2018/03/15	4	48.06	8	48.21	48.45	-4	4,939	-0.08%
2018/03/14	17	49.02	24	49.01	48.60	-7	4,850	-0.14%
2018/03/13	7	47.31	14	46.54	48.20	-7	4,569	-0.15%
2018/03/12	9	48.81	3	48.30	47.40	6	4,467	0.13%
2018/03/09	25	46.57	52	47.19	47.85	-27	4,241	-0.64%
2018/03/08	16	46.40	5	46.24	45.90	11	4,074	0.27%
2018/03/07	75	46.28	48	46.74	45.50	27	3,858	0.70%
2018/03/06	72	42.87	108	43.77	43.70	-36	3,374	-1.07%	大賣/
2018/03/05	9	40.82	15	40.94	40.75	-6	2,885	-0.21%
2018/03/02	1	38.50	1	38.80	39.15	0	2,780	0.00%
2018/03/01	1	38.00	0	0.00	38.45	1	2,822	0.04%
2018/02/27	11	38.01	0	0.00	38.10	11	2,891	0.38%
2018/02/26	3	38.70	3	38.83	38.75	0	2,890	0.00%
2018/02/23	25	41.65	12	41.63	39.25	13	2,857	0.45%
2018/02/22	2	39.90	11	39.93	40.10	-9	2,660	-0.34%
2018/02/21	0	0.00	10	38.00	38.10	-10	2,576	-0.39%
2018/02/12	0	0.00	2	37.85	37.60	-2	2,584	-0.08%
2018/02/09	0	0.00	2	38.15	38.05	-2	2,646	-0.08%
2018/02/08	10	38.05	2	37.90	37.70	8	2,741	0.29%
2018/02/06	4	36.60	5	37.09	37.05	-1	2,659	-0.04%
2018/02/05	0	0.00	1	38.30	39.05	-1	2,617	-0.04%
2018/02/02	2	39.15	4	39.10	39.20	-2	2,606	-0.08%
2018/02/01	6	39.04	3	38.70	38.50	3	2,552	0.12%
2018/01/31	1	37.05	0	0.00	37.90	1	2,481	0.04%
2018/01/30	6	36.47	0	0.00	36.25	6	2,435	0.25%
2018/01/29	2	36.65	0	0.00	36.65	2	2,428	0.08%
2018/01/25	0	0.00	1	37.10	36.85	-1	2,412	-0.04%
2018/01/24	3	36.98	0	0.00	37.05	3	2,405	0.12%
2018/01/23	1	38.00	1	37.50	36.95	0	2,404	0.00%
2018/01/19	2	36.98	0	0.00	37.15	2	2,368	0.08%
2018/01/17	1	37.55	3	37.15	37.00	-2	2,341	-0.09%
2018/01/12	1	37.60	1	37.85	37.80	0	2,291	0.00%
2018/01/11	7	38.49	5	37.65	37.40	2	2,274	0.09%
2018/01/10	0	0.00	10	37.65	36.60	-10	2,179	-0.46%
2018/01/09	3	37.35	3.1	37.32	37.30	-0.1	2,152	0.00%
2018/01/08	10	38.30	0	0.00	37.50	10	2,120	0.47%
2018/01/05	30	39.43	15	39.60	39.25	15	2,060	0.73%
2018/01/04	11	39.50	1	39.30	39.75	10	2,004	0.50%
2018/01/03	21	39.66	7	40.04	39.00	14	1,931	0.72%
2018/01/02	7	37.80	13	38.55	39.05	-6	1,675	-0.36%