日電貿 (3090)-富邦-新營券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
69.7
漲跌
--
漲幅
0.00%
成交量
1,754張
產業
上市電子零組件類股
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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/27	1	71.10	0	70.40	69.70	1	1,231	0.08%
2024/05/24	0	0.00	0.2	68.50	70.00	-0.2	1,220	-0.01%
2024/05/23	0	0.00	1	67.80	68.30	-1	1,195	-0.08%
2024/05/22	1	68.90	0.2	68.80	69.10	0.9	1,214	0.07%
2024/05/21	3	68.30	0	0.00	68.00	3	1,203	0.25%
2024/05/16	0.2	66.70	0	0.00	67.40	0.2	1,136	0.01%
2024/05/14	1	66.30	0	0.00	66.50	1	1,122	0.09%
2024/05/09	1	68.50	5	68.14	67.90	-4	1,050	-0.38%
2024/05/08	2	66.85	3	66.13	66.20	-1	927	-0.11%
2024/05/07	1	66.40	0	66.20	66.90	1	891	0.11%
2024/05/06	2	66.20	0	65.30	65.50	2	830	0.24%
2024/05/03	0	0.00	1	62.60	62.50	-1	731	-0.14%
2024/04/30	1	60.90	0	0.00	60.70	1	671	0.15%
2024/04/29	1	60.90	0	0.00	60.90	1	665	0.15%
2024/04/19	0.6	58.50	0	0.00	58.30	0.6	644	0.10%
2024/04/17	1	59.30	0	0.00	59.40	1	627	0.16%
2024/04/16	2	58.80	0	0.00	58.90	2	623	0.32%
2024/04/01	0	0.00	2	60.50	60.80	-2	586	-0.34%
2024/03/21	0.2	60.20	0	0.00	60.00	0.2	547	0.03%
2024/03/11	0	59.10	0	0.00	58.80	0	525	0.00%
2024/03/01	1	61.80	0	0.00	61.90	1	556	0.18%
2024/02/29	0	0.00	0	63.10	63.00	0	546	0.00%
2024/02/22	0	0.00	9	59.94	60.50	-9	463	-1.94%
2024/02/15	0	0.00	0	59.00	58.90	0	434	0.00%
2024/01/08	0	57.40	0	0.00	57.00	0	477	0.00%
2024/01/05	1	57.50	0	0.00	57.50	1	477	0.21%
2023/12/11	0	0.00	0	60.00	59.60	0	839	0.00%
2023/12/08	0	0.00	0	58.90	59.10	0	897	0.00%
2023/12/05	0	0.00	1	58.60	58.70	-1	955	-0.10%
2023/12/04	0	0.00	0	60.10	59.00	0	1,018	0.00%
2023/12/01	0	0.00	0	60.10	59.90	0	1,016	0.00%
2023/11/30	0	0.00	0	60.20	59.80	0	1,019	0.00%
2023/11/29	0	0.00	2	59.99	60.00	-2	1,017	-0.20%
2023/11/28	0	0.00	5	58.40	58.60	-5	998	-0.50%
2023/11/22	5	57.00	0	0.00	57.00	5	956	0.52%
2023/11/15	0	0.00	0.5	56.20	56.20	-0.5	939	-0.05%
2023/11/06	0	0.00	1	57.40	57.40	-1	928	-0.11%
2023/11/03	10	57.10	0	0.00	57.20	10	930	1.08%
2023/10/31	1	56.00	0	0.00	55.60	1	925	0.11%
2023/10/26	2	56.90	0	0.00	56.60	2	932	0.21%
2023/10/25	0.5	57.90	0	0.00	57.50	0.5	932	0.06%
2023/10/18	2	58.00	1	57.40	57.00	1	929	0.11%
2023/10/06	0	0.00	0	59.25	59.30	0	925	0.00%
2023/10/05	0	0.00	0	58.70	58.30	0	921	0.00%
2023/10/04	4	58.25	0	0.00	58.10	4	923	0.43%
2023/10/03	0	0.00	0	60.10	59.20	0	930	0.00%
2023/10/02	0.7	60.42	0	60.00	60.00	0.7	939	0.08%
2023/09/28	0	0.00	0	59.90	59.50	0	977	0.00%
2023/09/27	2	59.99	0	0.00	59.70	2	1,031	0.20%
2023/09/26	0	0.00	2	60.80	60.50	-2	1,047	-0.19%
2023/09/19	0	0.00	2.2	61.07	60.90	-2.2	1,030	-0.21%
2023/09/18	0	0.00	0.6	61.49	61.50	-0.6	1,000	-0.06%
2023/09/15	1	61.10	0	61.00	61.00	1	965	0.10%
2023/09/14	7	59.07	3	59.23	59.10	4	848	0.47%
2023/09/13	3	58.90	0	0.00	58.50	3	809	0.37%
2023/09/12	0.7	57.60	0	0.00	57.50	0.7	751	0.09%
2023/09/11	1	57.30	0	0.00	57.20	1	734	0.14%
2023/09/08	5	57.40	0	57.70	57.40	5	728	0.68%
2023/09/07	0	0.00	4	56.63	57.40	-4	696	-0.58%
2023/09/06	0	0.00	0	55.30	55.00	0	632	0.00%
2023/09/05	0	0.00	1	55.00	55.00	-1	625	-0.16%
2023/09/04	0	0.00	0	55.00	54.40	0	614	0.00%
2023/09/01	4	54.40	0	53.70	54.20	4	605	0.65%
2023/08/31	0	0.00	0	53.00	53.10	0	578	0.00%
2023/08/30	0	0.00	0	52.70	53.00	0	582	0.00%
2023/08/29	0	0.00	0	52.70	52.50	0	588	0.00%
2023/08/28	0	0.00	0	52.50	52.50	0	589	0.00%
2023/08/16	0	52.00	0	0.00	51.70	0	607	0.00%
2023/08/15	0	0.00	0	53.20	52.00	0	607	0.00%
2023/08/14	0	52.80	0	0.00	52.00	0	611	0.00%
2023/08/07	5	53.20	0	0.00	53.50	5	611	0.82%
2023/07/28	0	0.00	1	53.20	53.30	-1	624	-0.16%
2023/07/20	0	0.00	0	54.80	54.20	0	627	0.00%
2023/07/19	0	0.00	0	55.00	54.20	0	629	0.00%
2023/07/18	0	0.00	0	54.00	54.40	0	635	-0.01%
2023/07/17	0	0.00	0	53.45	53.40	0	627	-0.01%
2023/07/14	0	0.00	0	53.50	53.00	0	640	0.00%
2023/07/07	4	52.70	3	52.70	52.70	1	634	0.16%
2023/07/06	1	53.41	0	0.00	53.40	1	634	0.16%
2023/07/05	4	59.20	1	59.10	59.30	3	593	0.51%
2023/07/04	1	58.80	0	59.20	58.90	1	541	0.18%
2023/07/03	1	58.90	0	59.50	58.80	1	511	0.19%
2023/06/30	0	0.00	0	58.80	58.60	0	494	0.00%
2023/06/29	0	0.00	0	58.80	58.60	0	489	0.00%
2023/06/28	0	0.00	0	58.40	58.30	0	482	0.00%
2023/06/26	0	0.00	0	58.80	58.50	0	484	0.00%
2023/06/21	0	0.00	0	58.80	58.60	0	485	0.00%
2023/06/20	0	0.00	0	59.00	58.50	0	491	0.00%
2023/06/19	0	0.00	0	58.90	58.80	0	491	0.00%
2023/06/16	0	0.00	0	58.50	58.20	0	485	0.00%
2023/06/15	0	0.00	3	58.33	58.40	-3	498	-0.61%
2023/06/14	0	0.00	0	58.50	58.30	0	519	0.00%
2023/06/12	0	0.00	0	58.10	57.90	0	546	0.00%
2023/06/09	0	0.00	5	57.96	58.00	-5	581	-0.86%
2023/06/08	0	0.00	0	58.10	57.90	0	592	0.00%
2023/06/07	0	0.00	0	58.00	58.00	0	604	0.00%
2023/06/06	2	57.70	0	0.00	57.80	2	611	0.33%
2023/06/05	0	0.00	0	58.40	57.90	0	621	0.00%
2023/06/02	0	0.00	2	58.00	58.00	-2	627	-0.33%
2023/06/01	0	0.00	0	57.70	57.70	0	625	0.00%
2023/05/31	0	0.00	2	57.70	57.70	-2	635	-0.32%
2023/05/30	0	0.00	0	57.70	57.50	0	642	0.00%
2023/05/26	0	0.00	1	57.10	57.20	-1	651	-0.15%
2023/05/25	0	0.00	0	58.13	57.00	0	651	0.00%
2023/05/24	0	0.00	0	57.70	57.20	0	654	0.00%
2023/05/23	0	0.00	0	57.30	57.20	0	655	0.00%
2023/05/16	0	0.00	0	56.80	56.70	0	687	0.00%
2023/05/12	0	56.50	0	0.00	56.60	0	689	0.00%
2023/05/05	1	58.30	0	0.00	57.60	1	695	0.14%
2023/05/04	4	57.50	0	0.00	57.20	4	685	0.58%
2023/04/21	1	56.90	0	0.00	56.80	1	672	0.15%
2023/04/20	1	57.80	0	0.00	57.60	1	656	0.15%
2023/04/19	2	58.10	4	58.30	58.10	-2	650	-0.31%
2023/04/18	0	0.00	0	59.90	59.00	0	634	0.00%
2023/04/17	0	0.00	0	59.80	59.50	0	632	0.00%
2023/04/14	1	59.50	0	59.80	59.50	1	627	0.16%
2023/04/13	0	0.00	0	59.80	59.60	0	621	0.00%
2023/04/12	0	0.00	0	59.80	59.60	0	611	0.00%
2023/04/11	0	0.00	0	59.30	59.70	0	606	0.00%
2023/04/10	0	0.00	0	59.30	58.90	0	591	0.00%
2023/04/07	1	58.60	0	0.00	58.60	1	585	0.17%
2023/03/31	1	59.50	0	0.00	59.40	1	570	0.18%
2023/03/29	0	0.00	0	59.70	59.40	0	562	0.00%
2023/03/28	0	0.00	0	59.30	59.20	0	567	-0.01%
2023/03/27	0	0.00	0	59.20	59.30	0	563	0.00%
2023/03/24	0	0.00	0	59.30	59.10	0	583	0.00%
2023/03/23	0	0.00	0	59.20	59.30	0	588	0.00%
2023/03/22	0	0.00	0	59.10	59.10	0	614	0.00%
2023/03/20	0	0.00	0	59.00	58.90	0	597	0.00%
2023/03/17	0	0.00	1	58.01	59.80	-1	580	-0.18%
2023/03/16	0	0.00	7	57.66	57.20	-7	560	-1.25%
2023/03/15	0	0.00	1	57.90	57.90	-1	552	-0.18%
2023/03/14	0	0.00	0	58.30	58.30	0	532	0.00%
2023/03/13	0	57.20	0	0.00	58.20	0	498	0.00%
2023/03/10	0	0.00	0	59.20	57.70	0	486	0.00%
2023/03/09	0	0.00	0	59.00	59.00	0	474	0.00%
2023/03/08	5	58.60	0	58.50	58.80	5	466	1.07%
2023/03/07	0	0.00	0	57.90	58.40	0	457	0.00%
2023/03/06	0	0.00	0	58.00	57.80	0	451	0.00%
2023/03/03	0	58.00	0	57.90	57.60	0	448	0.00%
2023/03/01	0	0.00	0	56.80	56.90	0	434	0.00%
2023/02/21	0	0.00	0	57.00	56.30	0	429	0.00%
2023/02/20	8	56.38	0.1	56.20	56.30	8	438	1.81%
2023/01/04	4	52.85	0	0.00	52.80	4	361	1.11%
2022/12/28	0.1	52.80	0	0.00	52.40	0.1	360	0.03%
2022/12/22	0	0.00	2	53.20	53.20	-2	362	-0.55%
2022/12/19	2	53.40	0	0.00	53.30	2	353	0.57%
2022/12/16	2.1	53.52	1	54.30	53.50	1.1	347	0.30%
2022/12/14	2	53.40	0	0.00	53.80	2	312	0.64%
2022/12/06	2	51.80	0	0.00	51.70	2	266	0.75%
2022/12/02	6	52.30	0	0.00	52.30	6	263	2.28%
2022/11/30	1	52.00	0	0.00	52.20	1	263	0.38%
2022/11/03	0	0.00	3	49.20	50.00	-3	238	-1.26%
2022/11/02	0	0.00	3	48.90	50.10	-3	235	-1.27%
2022/10/20	6	47.48	0	0.00	48.55	6	245	2.45%
2022/10/19	0	0.00	3	48.05	47.95	-3	241	-1.24%
2022/10/05	0	0.00	5	49.80	49.80	-5	242	-2.06%
2022/09/29	0	0.00	4	47.58	47.60	-4	244	-1.64%
2022/09/23	4	49.20	0	0.00	49.05	4	291	1.37%
2022/09/08	0	0.00	12	49.93	50.40	-12	332	-3.61%
2022/07/21	0	0.00	0.1	45.90	46.20	-0.1	305	-0.02%
2022/07/18	16	44.41	0	0.00	45.05	16	305	5.24%
2022/07/13	2	43.20	0	0.00	43.00	2	303	0.66%
2022/07/05	2	44.05	0	0.00	44.10	2	296	0.68%
2022/05/17	0	0.00	1	53.50	53.60	-1	307	-0.32%
2022/05/09	1	53.20	0	0.00	53.00	1	327	0.31%
2022/05/03	0	0.00	2	52.20	52.50	-2	337	-0.59%
2022/03/31	0	0.00	1	54.80	54.80	-1	378	-0.26%
2022/03/29	0	0.00	0	54.60	54.40	0	381	-0.01%
2022/03/28	3	54.97	0	54.80	54.70	3	378	0.78%
2022/03/25	0	0.00	0	55.10	54.60	0	361	-0.01%
2022/03/24	1	55.00	2	54.85	54.90	-1	353	-0.28%
2022/03/15	0	0.00	1	52.50	52.30	-1	353	-0.28%
2022/02/24	0	52.90	0	0.00	52.80	0	663	0.00%
2022/02/16	1	54.40	0	0.00	54.40	1	664	0.15%
2022/01/04	1	54.30	0	54.10	54.10	1	642	0.15%
2021/12/06	0	0.00	0.1	56.10	56.70	-0.1	597	-0.01%
2021/12/03	0	0.00	0.1	56.00	55.50	-0.1	538	-0.01%
2021/12/01	0	0.00	1	55.00	55.30	-1	470	-0.21%
2021/11/01	0	0.00	1	50.30	50.30	-1	537	-0.19%
2021/10/29	1	50.60	0	0.00	50.40	1	564	0.18%
2021/10/27	1	50.20	0	0.00	50.50	1	581	0.17%
2021/10/15	0	0.00	1	49.60	49.60	-1	807	-0.12%
2021/10/13	0	49.50	0	0.00	49.15	0	835	0.00%
2021/10/04	0	0.00	0.1	50.00	49.70	-0.1	969	-0.01%
2021/09/09	0	0.00	1	51.00	50.70	-1	1,582	-0.06%
2021/08/31	1	51.10	0	0.00	51.00	1	1,616	0.06%
2021/08/20	0	0.00	7	49.25	49.10	-7	1,661	-0.42%
2021/08/13	0	0.00	2	51.00	50.80	-2	1,672	-0.12%
2021/08/11	0	0.00	3	51.40	51.40	-3	1,685	-0.18%
2021/08/10	0	0.00	2	52.30	52.30	-2	1,699	-0.12%
2021/08/09	0	0.00	9	53.00	53.00	-9	1,733	-0.52%
2021/08/06	12	56.90	0	0.00	56.90	12	1,746	0.69%
2021/08/02	1	57.10	0	0.00	57.30	1	1,871	0.05%
2021/07/30	0	0.00	1	57.50	56.80	-1	1,940	-0.05%
2021/07/27	3	60.23	0	0.00	58.70	3	2,005	0.15%
2021/07/26	1	59.50	2	59.30	59.80	-1	2,035	-0.05%
2021/07/23	9	58.83	0	0.00	58.90	9	2,062	0.44%
2021/07/22	0	0.00	1	58.20	58.00	-1	2,081	-0.05%
2021/07/21	1	57.20	0	0.00	57.10	1	2,117	0.05%
2021/07/20	2	57.70	0	0.00	57.50	2	2,235	0.09%
2021/07/15	1	58.90	0	0.00	58.80	1	2,556	0.04%
2021/07/13	1	59.40	2	58.70	57.40	-1	2,696	-0.04%
2021/07/06	1	58.40	1	58.50	58.40	0	2,634	0.00%
2021/07/05	2	58.75	1	58.50	58.50	1	2,619	0.04%
2021/07/01	3	57.30	0	0.00	57.50	3	2,563	0.12%
2021/06/30	6	58.10	5	57.40	60.50	1	2,486	0.04%
2021/06/29	0	0.00	12	56.00	55.70	-12	2,319	-0.52%
2021/06/28	0	0.00	3	55.30	55.40	-3	2,310	-0.13%
2021/06/22	2	54.00	0	0.00	54.00	2	2,327	0.09%
2021/06/18	13	55.78	0	0.00	55.60	13	2,331	0.56%
2021/05/25	0	0.00	1	52.80	52.50	-1	2,717	-0.04%
2021/05/24	0	0.00	2	51.65	51.70	-2	2,745	-0.07%
2021/05/19	2	50.40	1	51.00	51.10	1	2,908	0.03%
2021/05/12	0	0.00	1	51.20	52.30	-1	2,799	-0.04%
2021/05/11	0	0.00	5	55.30	55.40	-5	2,730	-0.18%
2021/05/07	0	0.00	2	59.80	59.80	-2	2,622	-0.08%
2021/05/06	1	55.90	0	0.00	55.40	1	2,556	0.04%
2021/05/04	0	0.00	1	57.00	56.50	-1	2,515	-0.04%
2021/05/03	0	0.00	1	59.00	58.60	-1	2,463	-0.04%
2021/04/29	3	61.77	0	0.00	61.20	3	2,412	0.12%
2021/04/27	2	60.60	1	61.10	61.00	1	2,310	0.04%
2021/04/26	3	61.43	2	61.60	61.50	1	2,250	0.04%
2021/04/23	2	59.25	4	59.38	60.10	-2	2,127	-0.09%
2021/04/22	4	59.50	0	0.00	56.50	4	2,006	0.20%
2021/04/21	0	0.00	1	58.20	58.20	-1	1,903	-0.05%
2021/04/20	2	56.15	4	57.20	57.80	-2	1,833	-0.11%
2021/04/19	0	0.00	1	55.80	55.40	-1	1,743	-0.06%
2021/04/14	1	53.80	0	0.00	53.20	1	1,812	0.06%
2021/04/08	0	0.00	1	55.50	55.60	-1	1,999	-0.05%
2021/03/31	0	0.00	20	53.10	52.90	-20	1,974	-1.01%
2021/03/30	1	53.10	0	0.00	53.20	1	2,058	0.05%
2021/03/29	1	53.30	0	0.00	53.30	1	2,091	0.05%
2021/03/19	1	54.20	0	0.00	54.20	1	2,071	0.05%
2021/03/12	0	0.00	3	53.90	53.90	-3	2,162	-0.14%
2021/03/11	0	0.00	9	53.50	53.70	-9	2,151	-0.42%
2021/03/04	0	0.00	4	53.30	53.50	-4	2,057	-0.19%
2021/02/26	0	0.00	1	53.00	52.90	-1	1,999	-0.05%
2021/02/24	2	53.20	1	53.70	52.60	1	2,060	0.05%
2021/02/23	1	52.20	12	52.60	53.60	-11	2,117	-0.52%
2021/02/19	4	51.20	0	0.00	51.50	4	1,965	0.20%
2021/02/18	0	0.00	10	50.10	50.60	-10	1,930	-0.52%
2021/02/17	0	0.00	7.1	50.16	50.30	-7.1	1,922	-0.37%
2021/02/05	10	48.80	0	0.00	49.05	10	1,895	0.53%
2021/02/03	1	47.80	0	0.00	47.60	1	1,901	0.05%
2021/02/02	1	47.70	0	0.00	47.70	1	1,909	0.05%
2021/01/29	1	47.90	0	0.00	47.45	1	1,902	0.05%
2021/01/28	1	48.55	0	0.00	48.10	1	1,892	0.05%
2021/01/27	1	48.75	0	0.00	48.70	1	1,894	0.05%
2021/01/26	3	49.50	0	0.00	48.65	3	1,926	0.16%
2021/01/25	10	49.41	0	0.00	49.20	10	1,921	0.52%
2021/01/19	1	50.50	2	50.55	50.30	-1	1,886	-0.05%
2021/01/15	11	52.09	1	50.80	50.80	10	1,878	0.53%
2021/01/14	0	0.00	5	51.78	51.90	-5	1,876	-0.27%
2021/01/13	1	50.80	0	0.00	51.10	1	1,860	0.05%
2021/01/07	0	0.00	1	52.30	52.30	-1	1,734	-0.06%
2021/01/06	5	51.22	0.4	51.70	51.70	4.6	1,712	0.27%
2021/01/05	0	0.00	2	52.20	52.50	-2	1,615	-0.12%
2020/12/29	0	0.00	5	51.00	50.30	-5	1,403	-0.36%
2020/12/24	4	51.05	1	51.00	50.70	3	1,341	0.22%
2020/12/23	1	50.20	1	49.75	49.55	0	1,247	0.00%
2020/12/22	1	48.10	0	0.00	47.85	1	1,210	0.08%
2020/12/21	5	48.50	0	0.00	48.50	5	1,209	0.41%
2020/12/16	0	0.00	1	50.00	49.80	-1	1,191	-0.08%
2020/12/15	1	49.80	0	0.00	49.40	1	1,183	0.08%
2020/12/14	0	0.00	9	50.36	50.60	-9	1,166	-0.77%
2020/12/11	1	49.70	0	0.00	49.80	1	1,138	0.09%
2020/12/10	3	50.20	1	50.10	50.20	2	1,103	0.18%
2020/12/09	8	50.24	4	50.78	51.60	4	1,035	0.39%
2020/12/07	0	0.00	1	47.95	47.95	-1	865	-0.12%
2020/12/03	9	48.09	0.4	48.25	48.25	8.7	850	1.02%
2020/11/27	1	47.95	0	0.00	47.80	1	809	0.12%
2020/11/26	1	47.65	0	0.00	47.80	1	807	0.12%
2020/11/25	1	47.80	1	47.90	47.90	0	800	0.00%
2020/11/24	0	0.00	1	49.45	48.35	-1	780	-0.13%
2020/11/23	1	49.15	0	0.00	48.40	1	734	0.14%
2020/10/29	0	0.00	2	44.80	45.30	-2	565	-0.35%
2020/10/27	0	0.00	1	45.65	46.00	-1	567	-0.18%
2020/10/14	5	45.35	0	0.00	45.05	5	579	0.86%
2020/08/26	0	0.00	5	45.90	46.00	-5	1,330	-0.38%
2020/08/24	0	0.00	1	45.15	45.40	-1	1,368	-0.07%
2020/08/21	1	44.30	0	0.00	45.15	1	1,381	0.07%
2020/08/11	0	0.00	1	47.60	47.50	-1	1,483	-0.07%
2020/08/03	4	47.61	0	0.00	47.55	4	1,781	0.22%
2020/07/27	0	0.00	2	46.60	46.25	-2	1,880	-0.11%
2020/07/14	0	0.00	1	48.20	48.10	-1	1,980	-0.05%
2020/07/13	1	49.05	0	0.00	48.95	1	1,988	0.05%
2020/07/10	0	0.00	1	49.30	49.00	-1	2,047	-0.05%
2020/07/09	0	0.00	5	54.50	54.00	-5	1,988	-0.25%
2020/07/06	0	0.00	1	54.70	54.70	-1	1,927	-0.05%
2020/07/02	1	54.00	0	0.00	54.10	1	2,061	0.05%
2020/07/01	5	53.72	4	54.00	53.80	1	2,075	0.05%
2020/06/29	0	0.00	1	53.20	53.30	-1	2,085	-0.05%
2020/06/23	1	53.40	0	0.00	53.30	1	2,148	0.05%
2020/06/22	0	0.00	1	52.90	53.20	-1	2,147	-0.05%
2020/06/19	0	0.00	3	53.10	53.10	-3	2,159	-0.14%
2020/06/18	1	51.80	0	0.00	52.30	1	2,163	0.05%
2020/06/16	6	51.48	1	51.20	51.40	5	2,195	0.23%
2020/06/12	3	50.17	3	50.10	51.00	0	2,275	0.00%
2020/06/11	3	51.50	0	0.00	51.40	3	2,297	0.13%
2020/06/09	1	52.80	0	0.00	52.70	1	2,371	0.04%
2020/06/08	3	53.60	1	53.40	53.10	2	2,403	0.08%
2020/06/05	0	0.00	1	54.70	54.10	-1	2,400	-0.04%
2020/06/03	3	54.10	0	0.00	53.90	3	2,412	0.12%
2020/06/01	5	53.28	0	0.00	53.20	5	2,360	0.21%
2020/05/29	0	0.00	0.1	52.40	52.40	-0.1	2,346	0.00%
2020/05/22	0	0.00	1	52.10	52.00	-1	2,533	-0.04%
2020/05/20	0	0.00	1	52.50	52.30	-1	2,608	-0.04%
2020/05/15	2	53.40	0	0.00	52.90	2	2,771	0.07%
2020/05/14	0	0.00	1	53.10	51.90	-1	2,779	-0.04%
2020/05/13	1	53.70	0	0.00	53.50	1	2,866	0.03%
2020/05/11	0	0.00	1.5	52.07	52.00	-1.5	2,880	-0.05%
2020/05/08	2	51.75	0	0.00	52.10	2	2,933	0.07%
2020/05/07	0	0.00	0.9	50.00	50.00	-0.9	2,865	-0.03%
2020/05/04	0	0.00	1	48.85	48.85	-1	2,881	-0.03%
2020/04/30	1	49.35	0	0.00	49.10	1	2,895	0.03%
2020/04/28	3	48.55	0	0.00	48.40	3	2,893	0.10%
2020/04/27	0	0.00	1	48.20	48.40	-1	2,907	-0.03%
2020/04/17	3	49.00	5	47.85	47.90	-2	2,870	-0.07%
2020/04/15	1	49.30	1	48.00	48.00	0	2,850	0.00%
2020/04/13	2	45.85	0	0.00	45.65	2	2,849	0.07%
2020/04/10	0	0.00	1	46.00	45.90	-1	2,883	-0.03%
2020/04/07	1	43.80	0	0.00	44.90	1	2,930	0.03%
2020/03/23	0	0.00	7	33.54	34.00	-7	3,069	-0.23%
2020/03/20	7	35.01	0	0.00	35.60	7	3,066	0.23%
2020/03/18	0	0.00	1	37.75	36.50	-1	2,986	-0.03%
2020/03/17	0	0.00	7	37.85	37.30	-7	2,963	-0.24%
2020/03/16	1	39.80	0	0.00	39.50	1	2,938	0.03%
2020/03/11	0	0.00	1	49.05	47.60	-1	2,914	-0.03%
2020/03/10	0	0.00	2	48.10	49.00	-2	2,892	-0.07%
2020/03/06	1	51.90	0	0.00	51.90	1	2,881	0.03%
2020/02/27	0	0.00	3	53.00	52.40	-3	2,950	-0.10%
2020/02/24	0	0.00	1	55.20	55.50	-1	2,752	-0.04%
2020/02/19	0	0.00	6	54.58	54.50	-6	2,578	-0.23%
2020/02/18	1	54.50	0	0.00	53.70	1	2,525	0.04%
2020/02/14	0	0.00	2.6	54.18	54.30	-2.6	2,397	-0.11%
2020/02/13	2	52.60	0	0.00	52.60	2	2,278	0.09%
2020/02/12	3	52.37	2	52.60	53.00	1	2,250	0.04%
2020/02/11	5	50.70	0	0.00	52.20	5	2,212	0.23%
2020/02/05	0.4	48.50	3	48.85	47.90	-2.7	2,054	-0.13%
2020/01/30	1	46.85	0	0.00	46.75	1	2,010	0.05%
2020/01/07	3	51.27	0	0.00	51.30	3	2,021	0.15%
2020/01/06	0	0.00	6	52.68	52.50	-6	1,979	-0.30%
2020/01/03	0	0.00	4	54.95	53.40	-4	1,944	-0.21%
2020/01/02	2	52.70	1	52.70	52.70	1	1,786	0.06%
2019/12/31	0	0.00	1.1	53.38	53.10	-1.1	1,778	-0.06%
2019/12/30	1	54.00	6	53.48	53.90	-5	1,770	-0.28%
2019/12/27	5	52.80	0	0.00	52.60	5	1,636	0.31%
2019/12/26	2	53.10	0	0.00	51.80	2	1,631	0.12%
2019/12/25	1	52.80	0	0.00	52.70	1	1,671	0.06%
2019/12/23	0	0.00	1	52.40	52.30	-1	1,631	-0.06%
2019/12/19	0	0.00	2	51.20	51.20	-2	1,545	-0.13%
2019/12/11	3	51.00	0	0.00	51.00	3	1,574	0.19%
2019/12/10	0.2	51.40	0	0.00	51.40	0.2	1,594	0.01%
2019/12/09	1	52.70	10	52.40	52.00	-9	1,610	-0.56%
2019/12/06	0	0.00	1	51.90	51.90	-1	1,520	-0.07%
2019/12/04	1	51.20	0	0.00	51.20	1	1,506	0.07%
2019/12/03	0	0.00	1	52.30	51.40	-1	1,499	-0.07%
2019/12/02	1	51.00	0	0.00	50.70	1	1,449	0.07%
2019/11/29	10	51.60	11	51.98	51.60	-1	1,442	-0.07%
2019/11/28	2	51.00	3	51.13	51.40	-1	1,381	-0.07%
2019/11/27	11	51.37	2	51.30	51.40	9	1,439	0.63%
2019/11/13	2	50.00	0	0.00	49.95	2	1,460	0.14%
2019/11/08	2	50.30	9	49.27	50.20	-7	1,422	-0.49%
2019/11/07	1	48.00	0	0.00	47.75	1	1,392	0.07%
2019/11/05	2	48.45	0	0.00	48.50	2	1,413	0.14%
2019/11/04	0	0.00	0.3	48.40	48.40	-0.3	1,433	-0.02%
2019/11/01	0	0.00	2	47.90	48.45	-2	1,460	-0.14%
2019/10/31	0	0.00	11	48.95	48.50	-11	1,480	-0.74%
2019/10/29	1	49.70	0	0.00	49.55	1	1,489	0.07%
2019/10/24	0	0.00	6	51.90	51.70	-6	1,497	-0.40%
2019/10/23	1.1	50.80	0	0.00	50.80	1.1	1,473	0.07%
2019/10/22	0	0.00	3	50.80	50.90	-3	1,476	-0.20%
2019/10/21	1	51.90	3	51.83	51.30	-2	1,479	-0.14%
2019/10/14	1	50.70	0	0.00	50.70	1	1,407	0.07%
2019/10/04	2	49.95	1	50.10	51.00	1	1,431	0.07%
2019/10/03	3	50.10	0	0.00	50.20	3	1,446	0.21%
2019/10/01	0	0.00	4	50.95	50.40	-4	1,711	-0.23%
2019/09/26	0	0.00	0.3	49.25	49.45	-0.3	1,733	-0.02%
2019/09/11	0.5	49.40	0	0.00	49.40	0.5	1,713	0.03%
2019/09/05	0	0.00	2	48.20	48.20	-2	1,676	-0.12%
2019/09/02	0	0.00	3	48.00	48.35	-3	1,662	-0.18%
2019/08/29	0	0.00	6	47.20	46.85	-6	1,568	-0.38%
2019/08/28	0	0.00	4	47.03	47.40	-4	1,555	-0.26%
2019/08/27	0	0.00	1	46.65	46.50	-1	1,528	-0.07%
2019/08/16	0	0.00	8	43.53	43.80	-8	1,479	-0.54%
2019/08/13	0.2	44.50	0	0.00	44.35	0.2	1,469	0.01%
2019/08/08	1	43.70	0	0.00	43.75	1	1,459	0.07%
2019/08/07	0	0.00	2	43.60	43.05	-2	1,459	-0.14%
2019/08/06	2	43.40	0	0.00	44.85	2	1,454	0.14%
2019/08/05	1	45.00	3.6	45.28	45.00	-2.6	1,455	-0.18%
2019/08/02	5	47.91	0	0.00	47.05	5	1,448	0.35%
2019/07/31	3	49.70	0	0.00	49.70	3	1,440	0.21%
2019/07/30	1	50.40	1	50.10	50.10	0	1,432	0.00%
2019/07/29	1	49.65	0	0.00	49.65	1	1,422	0.07%
2019/07/26	0	0.00	8	50.19	50.00	-8	1,416	-0.56%
2019/07/23	2	50.15	0	0.00	50.00	2	1,440	0.14%
2019/07/22	6	50.20	0	0.00	49.60	6	1,445	0.42%
2019/07/18	1	50.00	3	50.60	50.00	-2	1,438	-0.14%
2019/07/15	0	0.00	1	50.80	50.80	-1	1,438	-0.07%
2019/07/09	1	52.20	1	52.80	52.20	0	1,521	0.00%
2019/07/08	5	53.96	3	53.93	53.80	2	1,504	0.13%
2019/07/05	7	60.01	0	0.00	60.30	7	1,450	0.48%
2019/07/04	3	59.53	0	0.00	59.60	3	1,338	0.22%
2019/07/01	2	58.00	0	0.00	58.40	2	1,420	0.14%
2019/06/26	1	56.80	0	0.00	57.00	1	1,474	0.07%
2019/06/21	0	0.00	1	56.70	56.70	-1	1,645	-0.06%
2019/06/18	1	55.00	11	54.54	54.40	-10	1,679	-0.60%
2019/06/17	1	54.80	0	0.00	54.80	1	1,697	0.06%
2019/06/10	1	52.90	0	0.00	52.80	1	1,744	0.06%
2019/05/23	0	0.00	3	52.00	52.00	-3	2,046	-0.15%
2019/05/15	2	53.30	0	0.00	53.60	2	2,291	0.09%
2019/05/14	0	0.00	5	52.30	52.50	-5	2,452	-0.20%
2019/05/13	1	52.80	10	53.50	52.80	-9	2,486	-0.36%
2019/05/10	0	0.00	2	55.40	55.00	-2	2,471	-0.08%
2019/05/09	5	55.98	0	0.00	55.70	5	2,456	0.20%
2019/05/08	0	0.00	2	56.60	56.80	-2	2,434	-0.08%
2019/05/07	1	57.50	0	0.00	57.40	1	2,445	0.04%
2019/05/06	1	57.40	0	0.00	57.10	1	2,463	0.04%
2019/04/26	1	58.30	0	0.00	58.30	1	2,433	0.04%
2019/04/24	0	0.00	8	59.00	58.80	-8	2,440	-0.33%
2019/04/15	1	59.20	0	0.00	59.20	1	2,462	0.04%
2019/04/12	1	58.80	2	58.50	59.00	-1	2,484	-0.04%
2019/04/11	5	59.04	4	59.60	58.70	1	2,480	0.04%
2019/04/10	1	59.10	0	0.00	59.30	1	2,428	0.04%
2019/04/09	4	60.93	0	0.00	60.60	4	2,371	0.17%
2019/04/08	0	0.00	1	59.60	59.10	-1	2,269	-0.04%
2019/04/03	2	59.10	2	59.10	59.00	0	2,251	0.00%
2019/04/02	2	58.10	0	0.00	58.40	2	2,207	0.09%
2019/04/01	3	58.30	1	58.10	58.10	2	2,198	0.09%
2019/03/29	8	58.70	0	0.00	58.60	8	2,161	0.37%
2019/03/28	2	58.40	0	0.00	58.30	2	2,168	0.09%
2019/03/27	5	58.48	0	0.00	58.80	5	2,160	0.23%
2019/03/26	4	57.63	8	57.93	58.30	-4	2,101	-0.19%
2019/03/25	0	0.00	1	56.20	55.90	-1	2,016	-0.05%
2019/03/21	0	0.00	2	56.30	57.10	-2	2,008	-0.10%
2019/03/20	0	0.00	1	56.20	56.30	-1	2,032	-0.05%
2019/03/18	2	55.80	2	55.80	55.80	0	2,107	0.00%
2019/03/15	0	0.00	5	55.60	55.50	-5	2,164	-0.23%
2019/03/12	1	55.10	0	0.00	55.00	1	2,403	0.04%
2019/03/07	5	55.00	0	0.00	54.80	5	2,860	0.17%
2019/03/05	0	0.00	7	55.84	55.70	-7	3,057	-0.23%
2019/02/27	7	55.23	1	54.70	55.10	6	3,098	0.19%
2019/02/26	4	57.50	5	57.62	56.90	-1	3,068	-0.03%
2019/02/25	5	58.00	1	58.00	57.40	4	3,095	0.13%
2019/02/22	1	57.80	1	58.60	57.50	0	3,106	0.00%
2019/02/21	4	57.05	0	0.00	57.80	4	3,052	0.13%
2019/02/19	0.1	56.00	0	0.00	56.00	0.1	3,141	0.00%
2019/02/18	0	0.00	1	56.00	55.60	-1	3,151	-0.03%
2019/02/15	1	54.80	1	54.90	54.80	0	3,167	0.00%
2019/02/14	17	56.41	0	0.00	55.90	17	3,192	0.53%
2019/02/13	3	57.07	2	56.05	56.80	1	3,200	0.03%
2019/01/21	0	0.00	9	53.03	52.70	-9	4,099	-0.22%
2019/01/18	1	52.70	0	0.00	52.70	1	4,159	0.02%
2019/01/14	1	51.30	0	0.00	51.30	1	4,389	0.02%
2019/01/11	1	52.20	1	52.10	51.80	0	4,471	0.00%
2019/01/10	2	52.80	0	0.00	52.30	2	4,477	0.04%
2019/01/09	1	52.30	1	53.10	53.60	0	4,494	0.00%
2019/01/04	2	50.05	1	49.45	50.50	1	4,730	0.02%
2019/01/03	0	0.00	1	51.50	51.30	-1	4,826	-0.02%
2018/12/25	1	53.10	0	0.00	53.10	1	5,230	0.02%
2018/12/20	1	53.40	3	54.50	53.40	-2	5,411	-0.04%
2018/12/19	2	55.50	2	55.10	55.00	0	5,432	0.00%
2018/12/18	2	54.80	2	54.90	54.90	0	5,461	0.00%
2018/12/17	2	55.20	3	55.97	55.40	-1	5,496	-0.02%
2018/12/14	1	55.00	1	55.10	55.40	0	5,569	0.00%
2018/12/13	2	56.10	2	56.00	55.90	0	5,612	0.00%
2018/12/12	3	56.33	2	56.10	56.70	1	5,638	0.02%
2018/12/11	2	56.10	0	0.00	55.00	2	5,616	0.04%
2018/12/10	0	0.00	1	56.30	55.60	-1	5,704	-0.02%
2018/12/07	0	0.00	20	56.50	57.00	-20	5,715	-0.35%
2018/12/06	5	59.50	9	58.98	55.90	-4	5,769	-0.07%
2018/12/05	5	58.68	3	59.00	59.10	2	5,686	0.04%
2018/12/04	9	60.59	6	60.12	60.10	3	5,716	0.05%
2018/12/03	7	59.90	7	60.79	61.40	0	5,670	0.00%
2018/11/30	2	55.70	4	55.18	55.90	-2	5,484	-0.04%
2018/11/29	8	55.21	8	55.25	54.10	0	5,439	0.00%
2018/11/28	26	54.58	5	54.30	54.60	21	5,432	0.39%
2018/11/26	5	52.70	5	52.20	52.20	0	5,449	0.00%
2018/11/23	5	52.30	7	51.79	51.60	-2	5,541	-0.04%
2018/11/22	1	53.20	1	52.50	52.00	0	5,623	0.00%
2018/11/21	0	0.00	1	52.90	53.00	-1	5,673	-0.02%
2018/11/20	5	52.90	5	52.40	52.40	0	5,798	0.00%
2018/11/19	6	52.40	6	53.20	53.10	0	5,830	0.00%
2018/11/16	2	53.00	2	53.70	52.30	0	5,851	0.00%
2018/11/15	6	52.07	6	52.02	52.10	0	5,729	0.00%
2018/11/14	10	52.50	10	51.59	51.50	0	5,744	0.00%
2018/11/13	4	50.85	2	51.60	52.00	2	5,773	0.03%
2018/11/12	2	51.40	2	51.80	51.80	0	5,901	0.00%
2018/11/09	6	51.28	8	51.66	52.50	-2	6,046	-0.03%
2018/11/08	10	51.10	12	50.65	50.50	-2	6,077	-0.03%
2018/11/07	5	51.64	12	49.96	51.20	-7	6,133	-0.11%
2018/11/06	9	50.32	11	49.15	48.80	-2	6,293	-0.03%
2018/11/05	1	51.20	0	0.00	50.90	1	6,329	0.02%
2018/11/02	12	52.09	2	52.85	50.70	10	6,343	0.16%
2018/11/01	9	50.93	15	50.09	50.60	-6	6,151	-0.10%
2018/10/31	12	48.23	1	48.00	47.95	11	6,046	0.18%
2018/10/30	3	46.37	0	0.00	45.55	3	6,003	0.05%
2018/10/29	1	47.60	1	48.05	47.70	0	6,061	0.00%
2018/10/26	4	47.85	5	47.18	46.95	-1	6,170	-0.02%
2018/10/25	3	46.50	9	47.44	46.35	-6	6,150	-0.10%
2018/10/24	3	50.57	5	50.60	50.00	-2	6,195	-0.03%
2018/10/22	4	52.18	1	51.10	52.90	3	6,218	0.05%
2018/10/19	5	50.44	4	50.80	51.50	1	6,228	0.02%
2018/10/18	2	53.50	1	53.30	53.00	1	6,193	0.02%
2018/10/17	2	54.70	2	53.30	53.30	0	6,244	0.00%
2018/10/16	3	53.57	2	54.05	53.50	1	6,289	0.02%
2018/10/15	6	54.73	0	0.00	53.10	6	6,343	0.09%
2018/10/12	8.8	52.15	9.1	52.28	53.40	-0.3	6,315	0.00%
2018/10/11	2	51.20	1	51.20	50.40	1	6,322	0.02%
2018/10/09	12	56.31	5	55.66	56.00	7	6,321	0.11%
2018/10/08	3	55.00	12	54.18	54.60	-9	6,297	-0.14%
2018/10/05	5	54.86	5	53.54	53.40	0	6,270	0.00%
2018/10/04	1	58.70	0	0.00	58.40	1	6,226	0.02%
2018/10/01	1	60.50	1	61.10	61.20	0	6,768	0.00%
2018/09/28	2	60.75	1	60.50	60.50	1	7,048	0.01%
2018/09/26	1	62.10	1	62.70	62.10	0	7,766	0.00%
2018/09/21	6	63.77	5	63.62	63.80	1	8,413	0.01%
2018/09/20	2	63.15	2	62.85	61.90	0	8,557	0.00%
2018/09/19	1	65.20	0	0.00	63.10	1	8,571	0.01%
2018/09/18	3	65.70	0.6	64.70	64.60	2.4	8,656	0.03%
2018/09/14	1	67.90	3	65.63	67.30	-2	8,694	-0.02%
2018/09/13	2	66.25	1	67.00	65.00	1	8,758	0.01%
2018/09/12	3	66.17	3	66.70	66.00	0	8,844	0.00%
2018/09/11	4	68.63	0	0.00	68.20	4	8,965	0.04%
2018/09/10	3	68.77	8	69.28	68.10	-5	9,031	-0.06%
2018/09/07	5	68.64	2	67.90	68.00	3	9,167	0.03%
2018/09/06	3	72.00	2	71.60	71.70	1	9,248	0.01%
2018/09/05	2	72.50	3	72.63	71.70	-1	9,268	-0.01%
2018/09/04	10	72.48	3	72.63	72.50	7	9,285	0.08%
2018/09/03	3	70.57	6	71.97	71.20	-3	9,265	-0.03%
2018/08/31	2	74.40	1	74.20	75.40	1	9,226	0.01%
2018/08/30	0	0.00	2	74.35	74.90	-2	9,226	-0.02%
2018/08/29	1	73.00	4	73.45	73.30	-3	9,223	-0.03%
2018/08/28	6	72.12	2	72.60	72.60	4	9,173	0.04%
2018/08/27	3	69.23	3	70.00	72.30	0	9,107	0.00%
2018/08/24	2	67.95	1	68.00	67.40	1	8,980	0.01%
2018/08/23	1	67.90	0	0.00	67.90	1	9,020	0.01%
2018/08/22	2	70.55	0	0.00	70.10	2	9,158	0.02%
2018/08/21	0	0.00	5	71.40	70.60	-5	9,336	-0.05%
2018/08/20	2	70.80	3	69.83	71.40	-1	9,777	-0.01%
2018/08/17	14	72.21	3	71.43	69.70	11	10,266	0.11%
2018/08/16	5	70.48	4	71.50	72.60	1	10,553	0.01%
2018/08/14	1	67.00	2	66.55	68.70	-1	11,362	-0.01%
2018/08/13	4	65.65	3	67.63	65.00	1	11,680	0.01%
2018/08/10	2	69.80	7	70.27	69.60	-5	11,934	-0.04%
2018/08/09	3	69.90	4	70.30	70.30	-1	12,220	-0.01%
2018/08/08	1	70.40	0	0.00	70.50	1	12,542	0.01%
2018/08/07	1	71.00	1	71.60	72.90	0	13,355	0.00%
2018/08/06	5	71.92	0	0.00	70.50	5	13,853	0.04%
2018/08/01	1	76.00	1	76.60	75.90	0	14,978	0.00%
2018/07/31	5	76.04	3	74.27	76.30	2	15,445	0.01%
2018/07/30	2	83.70	1	82.10	82.10	1	15,655	0.01%
2018/07/27	1	89.00	0.1	89.00	88.90	0.9	15,683	0.01%
2018/07/26	1	88.10	1	88.60	87.90	0	15,758	0.00%
2018/07/25	2	87.70	3	88.23	88.50	-1	15,844	-0.01%
2018/07/24	3	86.20	4	85.93	87.00	-1	15,939	-0.01%
2018/07/23	1	83.90	1	84.30	85.00	0	16,132	0.00%
2018/07/20	3	83.03	0	0.00	82.60	3	16,223	0.02%
2018/07/19	0	0.00	2	86.90	87.30	-2	16,316	-0.01%
2018/07/18	2	85.05	0	0.00	86.20	2	16,565	0.01%
2018/07/17	1	89.40	0	0.00	88.90	1	16,767	0.01%
2018/07/16	0	0.00	1	91.90	91.90	-1	16,829	-0.01%
2018/07/12	2	92.65	2	91.90	93.90	0	17,219	0.00%
2018/07/11	4	91.95	2	91.70	91.00	2	17,423	0.01%
2018/07/10	2	96.45	1	95.50	95.80	1	17,435	0.01%
2018/07/09	5	94.80	5	95.96	95.10	0	17,331	0.00%
2018/07/06	10	95.61	4	93.60	94.80	6	17,181	0.03%
2018/07/05	9	98.92	18	100.52	95.20	-9	17,014	-0.05%
2018/07/04	11	97.08	6	97.70	98.30	5	16,627	0.03%
2018/07/03	9	96.66	115	95.59	96.40	-106	16,429	-0.65%	大賣/鉅額交易
2018/07/02	121	93.38	19	93.60	93.10	102	15,966	0.64%	大買/鉅額交易
2018/06/29	4	92.78	6	92.80	91.80	-2	15,835	-0.01%
2018/06/28	2	89.50	1	89.20	90.10	1	15,658	0.01%
2018/06/27	4	89.88	3	89.50	87.80	1	15,684	0.01%
2018/06/26	3	85.87	3	85.40	89.00	0	15,575	0.00%
2018/06/25	4.9	87.84	1	89.30	85.60	3.9	15,552	0.03%
2018/06/22	4	89.33	1	89.50	88.10	3	15,578	0.02%
2018/06/21	11.1	88.85	10.1	88.60	89.20	1	15,483	0.01%
2018/06/20	3	85.03	12	83.13	85.20	-9	15,489	-0.06%
2018/06/19	9	88.78	8	89.85	88.10	1	15,566	0.01%
2018/06/15	11	88.60	9	88.43	87.80	2	15,548	0.01%
2018/06/14	3	94.77	8	93.41	91.30	-5	15,445	-0.03%
2018/06/13	0	0.00	2	92.50	93.90	-2	15,302	-0.01%
2018/06/12	8	95.49	0	0.00	94.10	8	15,377	0.05%
2018/06/11	2	94.90	6	96.37	95.90	-4	15,414	-0.03%
2018/06/08	4	93.88	0	0.00	93.70	4	15,643	0.03%
2018/06/07	10	98.17	22	99.31	97.70	-12	15,673	-0.08%
2018/06/06	23	99.82	4	99.68	98.00	19	15,852	0.12%
2018/06/05	1	93.20	4	93.85	94.30	-3	15,948	-0.02%
2018/06/04	0	0.00	1	96.00	94.50	-1	16,133	-0.01%
2018/06/01	3	94.10	5	94.00	94.50	-2	16,607	-0.01%
2018/05/31	2	96.90	0	0.00	94.00	2	17,080	0.01%
2018/05/30	6	98.07	3	98.60	99.70	3	17,127	0.02%
2018/05/29	5	101.82	4	99.70	99.60	1	16,957	0.01%
2018/05/28	164	102.37	157	101.56	102.00	7	16,643	0.04%	大買/大賣/
2018/05/25	4	95.70	7	97.49	96.50	-3	16,179	-0.02%
2018/05/24	4	93.15	3	94.20	93.50	1	15,659	0.01%
2018/05/23	59	91.55	62	92.25	91.30	-3	15,428	-0.02%
2018/05/22	13	95.29	8	95.10	95.90	5	14,984	0.03%
2018/05/21	4	84.80	5	84.60	89.60	-1	14,423	-0.01%
2018/05/18	9	81.94	18	81.52	81.70	-9	13,984	-0.06%
2018/05/17	24	79.97	17	80.51	79.10	7	13,578	0.05%
2018/05/16	55	83.99	52	84.14	85.90	3	13,246	0.02%
2018/05/15	41	86.26	67	84.91	85.10	-26	12,870	-0.20%
2018/05/14	23	80.58	25	80.93	81.80	-2	12,017	-0.02%
2018/05/11	18	78.78	11	77.52	75.80	7	11,466	0.06%
2018/05/10	14	79.93	22.2	79.62	79.10	-8.2	11,006	-0.07%
2018/05/09	7	80.03	26	80.51	78.50	-19	10,666	-0.18%
2018/05/08	32	78.98	10	77.82	77.50	22	10,115	0.22%
2018/05/07	3	73.27	7	76.03	77.80	-4	9,597	-0.04%
2018/05/03	0	0.00	1	70.80	69.60	-1	9,098	-0.01%
2018/05/02	4	72.60	4	72.10	71.30	0	8,983	0.00%
2018/04/30	11	72.25	8	72.59	71.80	3	8,844	0.03%
2018/04/27	9	72.81	6	72.95	74.00	3	8,709	0.03%
2018/04/26	0	0.00	3	72.83	68.60	-3	8,446	-0.04%
2018/04/25	13	71.31	9	71.47	70.90	4	8,256	0.05%
2018/04/24	7	74.96	7	74.43	72.50	0	8,042	0.00%
2018/04/23	8	80.39	8	80.01	80.00	0	7,727	0.00%
2018/04/20	2	75.85	26	76.41	76.50	-24	7,371	-0.33%
2018/04/19	10	77.31	5	77.32	75.60	5	7,196	0.07%
2018/04/18	3	71.10	5	70.92	74.90	-2	6,813	-0.03%
2018/04/17	3	70.40	0	0.00	68.10	3	6,720	0.04%
2018/04/16	0	0.00	10	68.70	68.70	-10	6,432	-0.16%
2018/04/13	0	0.00	4	62.55	62.50	-4	6,243	-0.06%
2018/04/12	1	60.60	1	60.60	60.60	0	6,187	0.00%
2018/04/11	5	59.34	2	58.90	59.00	3	6,129	0.05%
2018/04/10	2	58.70	11	59.00	58.60	-9	6,043	-0.15%
2018/04/09	3	54.60	3	54.50	55.90	0	6,096	0.00%
2018/04/02	0	0.00	2	53.00	53.70	-2	6,184	-0.03%
2018/03/31	0	0.00	1	52.10	52.40	-1	6,107	-0.02%
2018/03/30	2	52.90	0	0.00	51.90	2	6,092	0.03%
2018/03/29	4	51.43	4	51.98	52.50	0	5,972	0.00%
2018/03/28	6	51.65	0	0.00	51.00	6	5,955	0.10%
2018/03/27	4	53.42	4	52.70	52.40	0	5,911	0.00%
2018/03/26	1	52.40	3	53.17	52.40	-2	5,826	-0.03%
2018/03/23	1	51.80	2	51.70	51.80	-1	5,762	-0.02%
2018/03/22	7	53.26	7	53.20	52.90	0	5,644	0.00%
2018/03/21	4	50.10	6	49.96	50.50	-2	5,387	-0.04%
2018/03/20	14	49.56	9	49.87	48.70	5	5,265	0.09%
2018/03/19	2	48.63	2	48.88	48.90	0	5,138	0.00%
2018/03/16	11	49.14	5	49.47	48.80	6	5,075	0.12%
2018/03/15	2	48.38	1	48.90	48.45	1	4,939	0.02%
2018/03/14	63	48.83	29	49.88	48.60	34	4,850	0.70%
2018/03/13	1	46.80	2	47.75	48.20	-1	4,569	-0.02%
2018/03/12	17	48.71	11	49.23	47.40	6	4,467	0.13%
2018/03/09	9	47.27	7	46.82	47.85	2	4,241	0.05%
2018/03/08	6	45.87	5	45.86	45.90	1	4,074	0.02%
2018/03/07	1	46.35	4	46.13	45.50	-3	3,858	-0.08%
2018/03/06	32	43.39	44	43.98	43.70	-12	3,374	-0.36%
2018/03/05	0	0.00	10	40.73	40.75	-10	2,885	-0.35%
2018/02/27	1	37.90	1	38.35	38.10	0	2,891	0.00%
2018/02/26	5	38.81	4	38.74	38.75	1	2,890	0.03%
2018/02/23	9	39.37	5	42.35	39.25	4	2,857	0.14%
2018/02/22	3	39.70	5	39.33	40.10	-2	2,660	-0.08%
2018/02/12	0	0.00	3	37.80	37.60	-3	2,584	-0.12%
2018/02/09	3	37.63	0	0.00	38.05	3	2,646	0.11%
2018/02/08	2	37.70	0	0.00	37.70	2	2,741	0.07%
2018/02/07	1	38.60	1	37.30	37.65	0	2,672	0.00%
2018/01/31	1	36.00	5	37.86	37.90	-4	2,481	-0.16%
2018/01/26	2	36.60	0	0.00	36.65	2	2,422	0.08%
2018/01/25	0	0.00	2	37.00	36.85	-2	2,412	-0.08%
2018/01/24	0	0.00	1	36.85	37.05	-1	2,405	-0.04%
2018/01/23	2	36.95	2	38.00	36.95	0	2,404	0.00%
2018/01/19	0	0.00	2	36.85	37.15	-2	2,368	-0.08%
2018/01/17	1	37.50	0	0.00	37.00	1	2,341	0.04%
2018/01/16	0	0.00	2	36.90	37.25	-2	2,320	-0.09%
2018/01/15	3	37.95	3	38.07	37.35	0	2,313	0.00%
2018/01/12	1	37.30	2	37.70	37.80	-1	2,291	-0.04%
2018/01/11	2	38.05	0	0.00	37.40	2	2,274	0.09%
2018/01/10	10	37.60	1	36.65	36.60	9	2,179	0.41%
2018/01/08	1	37.90	1	37.55	37.50	0	2,120	0.00%
2018/01/04	1	39.60	21	39.24	39.75	-20	2,004	-1.00%
2018/01/03	31	39.11	9	39.89	39.00	22	1,931	1.14%
2018/01/02	9	38.44	18	37.31	39.05	-9	1,675	-0.54%