日電貿 (3090)-日盛-新莊券商分點個股進出

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
62.5
漲跌
▲1.8
漲幅
+2.97%
成交量
3,542張
產業
上市電子零組件類股
382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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	6	58.60	2.1	58.51	58.60	4	585	0.67%
2023/04/06	0.5	59.20	0	0.00	59.00	0.5	573	0.09%
2023/03/31	1	59.60	3	59.50	59.40	-2	570	-0.35%
2023/03/28	3	59.20	1	59.30	59.20	2	567	0.35%
2023/03/23	0	0.00	2	59.10	59.30	-2	588	-0.34%
2023/03/22	2	59.10	0.5	59.00	59.10	1.5	614	0.24%
2023/03/20	2	59.30	0	0.00	58.90	2	597	0.33%
2023/03/15	6.1	58.17	0	0.00	57.90	6.1	552	1.10%
2023/03/13	0.1	57.40	0	0.00	58.20	0.1	498	0.01%
2023/03/10	0	0.00	1	57.70	57.70	-1	486	-0.21%
2023/03/06	0	0.00	2	57.90	57.80	-2	451	-0.44%
2023/03/03	0	0.00	4	57.90	57.60	-4	448	-0.89%
2023/03/02	3	57.33	18	57.50	57.70	-15	439	-3.42%
2023/02/24	1	56.30	0	0.00	56.40	1	427	0.23%
2023/02/23	0	0.00	1	56.50	56.50	-1	430	-0.23%
2023/02/21	0	0.00	1	56.20	56.30	-1	429	-0.23%
2023/02/20	3	56.23	0	0.00	56.30	3	438	0.68%
2023/02/17	0	0.00	3.2	56.47	56.40	-3.2	434	-0.74%
2023/02/16	0	0.00	1	55.70	55.70	-1	424	-0.24%
2023/02/14	0	0.00	0	55.00	55.00	0	416	-0.01%
2023/02/13	0	0.00	1	54.60	54.80	-1	415	-0.24%
2023/02/02	1	54.80	0	0.00	54.90	1	395	0.25%
2023/01/30	1	53.20	0	0.00	53.30	1	376	0.27%
2023/01/13	0	0.00	0.1	53.20	53.00	-0.1	372	-0.02%
2023/01/11	0	0.00	11	53.31	53.60	-11	376	-2.92%
2023/01/10	0	0.00	0.1	53.80	53.80	-0.1	374	-0.03%
2023/01/09	0	0.00	0.1	53.60	53.80	-0.1	373	-0.03%
2022/12/20	16	52.63	0	0.00	52.20	16	360	4.44%
2022/12/16	3	54.00	1	54.20	53.50	2	347	0.58%
2022/12/15	2	54.10	3	53.90	53.60	-1	323	-0.31%
2022/12/14	4	52.98	4	53.25	53.80	0	312	0.00%
2022/12/09	0	51.50	0	0.00	51.50	0	276	0.00%
2022/12/02	2	52.30	0	0.00	52.30	2	263	0.76%
2022/11/30	0	0.00	1	52.00	52.20	-1	263	-0.38%
2022/11/22	2	51.75	0	0.00	52.00	2	266	0.75%
2022/11/14	3	51.90	0	0.00	51.90	3	240	1.25%
2022/10/31	1	47.60	1	47.80	47.55	0	230	0.00%
2022/10/21	1	47.80	0	0.00	47.75	1	245	0.41%
2022/10/19	1	48.10	0	0.00	47.95	1	241	0.41%
2022/10/07	0	0.00	3	50.00	50.00	-3	243	-1.23%
2022/09/12	0	0.00	1	50.70	50.60	-1	328	-0.30%
2022/09/05	0	0.00	3	51.60	51.60	-3	330	-0.91%
2022/09/01	0	0.00	2	51.30	51.30	-2	329	-0.61%
2022/08/29	0	0.00	6	51.20	51.30	-6	322	-1.86%
2022/08/25	0	51.00	6	50.90	51.00	-6	317	-1.89%
2022/08/19	0	0.00	2	49.90	49.95	-2	320	-0.62%
2022/08/12	0	0.00	6	49.60	49.65	-6	319	-1.88%
2022/08/11	0	0.00	4	49.40	49.30	-4	318	-1.26%
2022/08/10	3	48.98	1	49.60	49.05	2	318	0.63%
2022/07/29	0	0.00	1	47.75	47.90	-1	311	-0.32%
2022/07/28	0	0.00	5	48.01	47.85	-5	312	-1.60%
2022/07/25	0	0.00	0	46.40	46.55	0	300	0.00%
2022/07/20	0	0.00	3	46.15	45.65	-3	306	-0.98%
2022/07/06	1	42.90	0	0.00	42.35	1	301	0.33%
2022/07/01	1	49.80	0	0.00	48.60	1	282	0.35%
2022/06/30	1	50.10	0	0.00	50.50	1	262	0.38%
2022/06/27	1	53.00	0	0.00	52.90	1	248	0.40%
2022/06/22	1	52.20	0	0.00	52.30	1	274	0.36%
2022/06/20	1	52.50	0	0.00	52.20	1	294	0.34%
2022/06/17	1	53.20	0	0.00	53.10	1	287	0.35%
2022/06/16	0	53.60	0	0.00	53.30	0	284	0.01%
2022/06/13	1	53.90	0	0.00	53.70	1	282	0.36%
2022/06/10	0.1	54.50	0	0.00	54.50	0.1	280	0.02%
2022/06/09	5	54.70	0	0.00	54.80	5	280	1.80%
2022/06/08	2	54.80	1	54.80	54.70	1	280	0.36%
2022/06/06	0	0.00	1	54.80	54.90	-1	282	-0.35%
2022/06/01	0	0.00	2	54.60	54.80	-2	287	-0.70%
2022/05/31	0	54.50	0	0.00	54.50	0	284	0.01%
2022/05/30	8.2	54.78	2	54.60	54.70	6.2	284	2.18%
2022/05/20	0	53.60	0	0.00	53.60	0	297	0.01%
2022/04/28	0	0.00	1	52.30	52.30	-1	344	-0.29%
2022/04/27	0	0.00	2	52.00	52.10	-2	347	-0.58%
2022/04/18	1	53.20	0	0.00	53.10	1	363	0.28%
2022/04/15	0	0.00	1	53.60	53.60	-1	363	-0.27%
2022/04/14	3	54.17	1	54.00	54.20	2	367	0.54%
2022/04/13	0	0.00	1	53.20	53.80	-1	367	-0.27%
2022/04/12	2	53.30	0	0.00	53.30	2	369	0.54%
2022/04/06	0	0.00	2	53.90	54.10	-2	375	-0.53%
2022/03/31	3	54.83	1	54.80	54.80	2	378	0.53%
2022/03/30	0	0.00	1	54.60	54.60	-1	378	-0.26%
2022/03/29	0	0.00	4	54.38	54.40	-4	381	-1.05%
2022/03/25	1	55.10	0	0.00	54.60	1	361	0.28%
2022/03/24	4	54.93	0	0.00	54.90	4	353	1.13%
2022/03/18	0	0.00	5	53.40	53.40	-5	340	-1.47%
2022/03/16	1	52.20	0	0.00	52.30	1	344	0.29%
2022/03/15	0	0.00	4	52.53	52.30	-4	353	-1.13%
2022/03/04	0	0.00	2	53.70	53.70	-2	651	-0.31%
2022/03/03	1	54.10	0	0.00	54.00	1	657	0.15%
2022/03/01	2	53.90	0	0.00	53.90	2	663	0.30%
2022/02/22	0	0.00	3	53.80	53.90	-3	659	-0.45%
2022/02/17	0.1	54.74	1	54.90	54.50	-0.9	661	-0.13%
2022/02/16	0	54.50	0	0.00	54.40	0	664	0.00%
2022/02/15	1	54.30	1	54.60	54.10	0	661	0.00%
2022/02/14	0	0.00	2	53.60	54.00	-2	660	-0.30%
2022/02/11	4.1	54.35	0	0.00	54.40	4.1	658	0.61%
2022/02/08	1	53.30	0	0.00	53.40	1	651	0.15%
2022/01/26	0	51.70	0	0.00	51.50	0	664	0.00%
2022/01/25	0	0.00	2	51.90	51.50	-2	661	-0.30%
2022/01/24	0	0.00	2	52.20	52.10	-2	661	-0.30%
2022/01/21	1	53.10	1	52.70	52.60	0	659	0.00%
2022/01/20	2	53.75	0	0.00	53.50	2	658	0.30%
2022/01/18	3	53.90	2	53.75	53.40	1	657	0.15%
2022/01/14	1	52.89	1	53.00	52.80	0	652	0.00%
2022/01/07	0	0.00	1.3	52.67	52.70	-1.3	645	-0.20%
2022/01/04	1	54.20	1	54.20	54.10	0	642	0.00%
2022/01/03	2	54.10	0	0.00	54.00	2	634	0.32%
2021/12/29	1.3	53.88	1	53.70	53.70	0.3	635	0.05%
2021/12/27	0	0.00	1	53.50	53.60	-1	639	-0.16%
2021/12/20	0	0.00	1	52.50	52.40	-1	647	-0.15%
2021/12/14	2	52.80	2	53.00	52.70	0	652	0.00%
2021/12/13	1	53.70	0	0.00	53.60	1	648	0.15%
2021/12/09	3	54.17	0	0.00	54.10	3	644	0.47%
2021/12/08	2	54.90	0	0.00	54.90	2	635	0.31%
2021/12/07	0	0.00	19	54.80	54.60	-19	630	-3.01%
2021/12/06	3	57.13	8	56.83	56.70	-5	597	-0.84%
2021/12/03	4	56.00	5	56.00	55.50	-1	538	-0.19%
2021/12/01	1	55.20	0	0.00	55.30	1	470	0.21%
2021/11/23	0	52.20	1	52.50	51.70	-1	352	-0.28%
2021/11/22	0	0.00	2	52.20	52.20	-2	355	-0.56%
2021/11/19	1	52.10	0	0.00	51.80	1	357	0.28%
2021/11/17	0	0.00	1	52.60	52.60	-1	358	-0.28%
2021/11/15	2	52.10	0	0.00	52.40	2	375	0.53%
2021/09/30	1	51.90	0	0.00	51.70	1	1,039	0.10%
2021/09/27	0	52.10	0	0.00	52.10	0	1,213	0.00%
2021/09/13	1	51.40	0	0.00	51.50	1	1,542	0.06%
2021/09/08	0	0.00	1	50.20	50.30	-1	1,601	-0.06%
2021/09/07	0	0.00	2	50.90	50.90	-2	1,604	-0.12%
2021/09/01	0	0.00	1	51.40	51.40	-1	1,616	-0.06%
2021/08/31	0	0.00	1	51.10	51.00	-1	1,616	-0.06%
2021/08/26	0	0.00	2	50.80	50.80	-2	1,633	-0.12%
2021/08/13	0	0.00	1	50.90	50.80	-1	1,672	-0.06%
2021/08/11	3	51.30	0	0.00	51.40	3	1,685	0.18%
2021/08/10	1	52.30	0	0.00	52.30	1	1,699	0.06%
2021/08/09	2	53.00	0	0.00	53.00	2	1,733	0.12%
2021/08/05	1	57.30	10	57.80	57.00	-9	1,743	-0.52%
2021/08/04	3	57.90	0	0.00	57.60	3	1,778	0.17%
2021/08/03	6	58.00	0	0.00	57.70	6	1,819	0.33%
2021/07/30	5	57.22	0	0.00	56.80	5	1,940	0.26%
2021/07/29	0	0.00	4	57.80	57.80	-4	1,947	-0.21%
2021/07/28	0	0.00	4	57.43	57.70	-4	1,970	-0.20%
2021/07/27	15	60.23	18	59.09	58.70	-3	2,005	-0.15%
2021/07/26	1.1	59.98	5	59.80	59.80	-4	2,035	-0.19%
2021/07/23	7	58.74	6	58.88	58.90	1	2,062	0.05%
2021/07/22	2	58.40	0	0.00	58.00	2	2,081	0.10%
2021/07/21	0	0.00	1	58.00	57.10	-1	2,117	-0.05%
2021/07/19	1	58.70	0	0.00	58.50	1	2,366	0.04%
2021/07/13	1	59.40	0	0.00	57.40	1	2,696	0.04%
2021/07/12	2	59.00	1	58.80	58.60	1	2,682	0.04%
2021/07/09	0	0.00	4	58.83	59.10	-4	2,660	-0.15%
2021/07/08	5	58.90	0	0.00	58.70	5	2,660	0.19%
2021/07/07	3	59.27	2	59.80	58.60	1	2,660	0.04%
2021/07/06	10	58.84	3	58.67	58.40	7	2,634	0.27%
2021/07/05	306	58.31	516	58.50	58.50	-210	2,619	-8.02%	大買/大賣/鉅額交易
2021/07/02	205	57.18	1	56.30	57.40	204	2,582	7.90%	大買/鉅額交易
2021/07/01	8	57.63	2	57.25	57.50	6	2,563	0.23%
2021/06/30	50	57.61	42	58.99	60.50	8	2,486	0.32%
2021/06/29	0	0.00	6	55.98	55.70	-6	2,319	-0.26%
2021/06/24	0	0.00	1	55.00	55.00	-1	2,313	-0.04%
2021/06/21	0	0.00	2	54.90	54.60	-2	2,332	-0.09%
2021/06/18	5	55.70	0	0.00	55.60	5	2,331	0.21%
2021/06/17	1	53.90	0	0.00	55.10	1	2,319	0.04%
2021/06/15	2	53.50	5	54.10	53.90	-3	2,358	-0.13%
2021/06/11	1	54.00	0	0.00	53.20	1	2,369	0.04%
2021/06/10	0	0.00	2	53.60	53.40	-2	2,443	-0.08%
2021/06/07	5	52.70	0	0.00	52.50	5	2,554	0.20%
2021/06/02	2	53.30	0	0.00	53.00	2	2,605	0.08%
2021/05/31	1	53.70	0	0.00	53.20	1	2,653	0.04%
2021/05/25	1	52.80	0	0.00	52.50	1	2,717	0.04%
2021/05/24	0	0.00	6	51.20	51.70	-6	2,745	-0.22%
2021/05/19	0	0.00	6	51.10	51.10	-6	2,908	-0.21%
2021/05/18	6	49.95	4	50.10	51.30	2	2,904	0.07%
2021/05/17	7	47.89	0	0.00	47.80	7	2,908	0.24%
2021/05/14	6	51.70	6	51.30	51.50	0	2,883	0.00%
2021/05/13	6	52.20	1	50.50	51.00	5	2,841	0.18%
2021/05/12	17	53.45	0	0.00	52.30	17	2,799	0.61%
2021/05/11	7	55.37	4	57.90	55.40	3	2,730	0.11%
2021/05/10	2	59.95	1	60.20	59.70	1	2,672	0.04%
2021/05/07	0	0.00	13	58.88	59.80	-13	2,622	-0.50%
2021/05/06	1	55.50	0	0.00	55.40	1	2,556	0.04%
2021/05/05	5	56.08	0	0.00	55.50	5	2,536	0.20%
2021/05/04	3	56.80	2	55.80	56.50	1	2,515	0.04%
2021/05/03	3	58.80	10	59.30	58.60	-7	2,463	-0.28%
2021/04/29	6	61.48	4.1	62.19	61.20	1.9	2,412	0.08%
2021/04/27	0	0.00	6	60.50	61.00	-6	2,310	-0.26%
2021/04/26	10	61.38	6	61.02	61.50	4	2,250	0.18%
2021/04/23	1	57.70	23	59.26	60.10	-22	2,127	-1.03%
2021/04/22	2	58.05	14	57.81	56.50	-12	2,006	-0.60%
2021/04/21	5	57.36	4.1	58.00	58.20	0.9	1,903	0.05%
2021/04/20	2	56.95	5	56.18	57.80	-3	1,833	-0.16%
2021/04/19	5	55.38	4	55.33	55.40	1	1,743	0.06%
2021/04/16	1	54.10	0	0.00	54.10	1	1,720	0.06%
2021/04/15	0	0.00	1	53.40	53.20	-1	1,761	-0.06%
2021/04/14	5	53.08	1	53.00	53.20	4	1,812	0.22%
2021/04/13	2	54.00	0	0.00	53.80	2	1,883	0.11%
2021/04/12	3	55.00	1	55.40	54.90	2	2,036	0.10%
2021/04/09	1	55.00	0	0.00	55.10	1	2,016	0.05%
2021/04/08	3	55.30	9	55.30	55.60	-6	1,999	-0.30%
2021/04/07	1	54.30	1	53.90	54.40	0	1,959	0.00%
2021/04/06	0	0.00	3	53.80	53.70	-3	1,967	-0.15%
2021/04/01	0	0.00	3	53.20	53.20	-3	1,962	-0.15%
2021/03/31	2	52.95	0	0.00	52.90	2	1,974	0.10%
2021/03/29	0	0.00	2	53.30	53.30	-2	2,091	-0.10%
2021/03/25	2	52.50	0	0.00	52.90	2	2,080	0.10%
2021/03/24	2	53.00	4	53.05	53.10	-2	2,077	-0.10%
2021/03/22	1	53.60	0	0.00	54.30	1	2,069	0.05%
2021/03/19	5	54.16	5	54.62	54.20	0	2,071	0.00%
2021/03/18	2	55.10	3	55.30	55.30	-1	2,078	-0.05%
2021/03/17	0	0.00	1	55.10	55.40	-1	2,070	-0.05%
2021/03/16	2	56.00	1	55.50	55.00	1	2,118	0.05%
2021/03/15	0	0.00	2	55.00	55.00	-2	2,204	-0.09%
2021/03/12	0	0.00	3	53.77	53.90	-3	2,162	-0.14%
2021/03/11	5	54.50	17	54.28	53.70	-12	2,151	-0.56%
2021/03/10	2	53.00	0	0.00	53.00	2	2,107	0.09%
2021/03/09	0	0.00	2	53.25	53.60	-2	2,105	-0.09%
2021/03/05	1	53.00	3	53.70	53.70	-2	2,071	-0.10%
2021/03/03	1	53.20	0	0.00	53.40	1	2,025	0.05%
2021/03/02	2	53.40	1	53.20	52.80	1	2,008	0.05%
2021/02/26	9	52.10	1	52.90	52.90	8	1,999	0.40%
2021/02/25	0	0.00	1	53.00	52.70	-1	2,025	-0.05%
2021/02/24	3	53.03	3	52.90	52.60	0	2,060	0.00%
2021/02/23	167	52.88	169	53.77	53.60	-2	2,117	-0.09%	大買/大賣/
2021/02/22	3	52.20	5	52.68	52.00	-2	2,000	-0.10%
2021/02/19	0	0.00	2	51.70	51.50	-2	1,965	-0.10%
2021/02/17	0	0.00	2	50.60	50.30	-2	1,922	-0.10%
2021/02/05	0	0.00	2	48.90	49.05	-2	1,895	-0.11%
2021/01/29	1	47.50	0	0.00	47.45	1	1,902	0.05%
2021/01/28	2	48.18	0	0.00	48.10	2	1,892	0.11%
2021/01/22	0	0.00	2	48.60	48.75	-2	1,918	-0.10%
2021/01/21	2	48.25	0	0.00	48.60	2	1,912	0.10%
2021/01/20	2	49.40	0	0.00	48.95	2	1,904	0.11%
2021/01/14	2	51.50	2	51.55	51.90	0	1,876	0.00%
2021/01/13	1	51.10	0	0.00	51.10	1	1,860	0.05%
2021/01/12	7	50.96	1	51.20	50.50	6	1,847	0.32%
2021/01/11	0	0.00	16	52.20	51.60	-16	1,829	-0.87%
2021/01/08	1	51.60	0.1	52.30	51.80	0.9	1,795	0.05%
2021/01/07	12.1	52.58	4	52.45	52.30	8.1	1,734	0.47%
2021/01/06	5	51.28	0	0.00	51.70	5	1,712	0.29%
2021/01/05	224	51.43	229.1	52.62	52.50	-5.1	1,615	-0.31%	大買/大賣/
2021/01/04	0	0.00	2	50.50	50.60	-2	1,440	-0.14%
2020/12/31	0	0.00	2	50.25	50.20	-2	1,431	-0.14%
2020/12/30	1	50.70	0	0.00	50.40	1	1,414	0.07%
2020/12/29	4	51.05	2	50.30	50.30	2	1,403	0.14%
2020/12/28	0	0.00	1	50.20	50.10	-1	1,372	-0.07%
2020/12/25	6	50.72	0	0.00	50.20	6	1,359	0.44%
2020/12/24	3	50.80	4	51.25	50.70	-1	1,341	-0.07%
2020/12/23	268	49.34	268	49.75	49.55	0	1,247	0.00%	大買/大賣/
2020/12/22	3	48.33	1	47.85	47.85	2	1,210	0.17%
2020/12/21	2	48.20	2	48.40	48.50	0	1,209	0.00%
2020/12/16	3	49.87	1	49.80	49.80	2	1,191	0.17%
2020/12/14	1	50.70	0	0.00	50.60	1	1,166	0.09%
2020/12/10	10	50.45	57	50.99	50.20	-47	1,103	-4.26%
2020/12/09	179	49.78	119	51.88	51.60	60	1,035	5.80%	大買/大賣/
2020/12/03	1	48.55	1	48.25	48.25	0	850	0.00%
2020/12/01	1	48.20	1	47.90	47.90	0	826	0.00%
2020/11/30	1	48.00	0	0.00	47.80	1	820	0.12%
2020/11/27	24	47.94	1	47.80	47.80	23	809	2.84%
2020/11/26	1	47.60	1	47.80	47.80	0	807	0.00%
2020/11/25	1	48.10	1	47.90	47.90	0	800	0.00%
2020/11/24	1	48.90	0	0.00	48.35	1	780	0.13%
2020/11/20	7.2	48.06	15	47.59	48.55	-7.8	684	-1.15%
2020/11/18	0.6	46.25	0	0.00	46.05	0.6	577	0.10%
2020/11/17	0	0.00	1	46.15	46.30	-1	579	-0.17%
2020/11/16	0	0.00	1	46.20	46.15	-1	604	-0.17%
2020/11/11	0	0.00	31	46.95	47.05	-31	604	-5.13%
2020/11/10	0	0.00	10	46.65	45.90	-10	593	-1.69%
2020/11/03	1	46.10	72	46.33	45.95	-71	586	-12.11%
2020/10/28	0	0.00	10	46.10	45.20	-10	566	-1.76%
2020/10/26	0	0.00	20	45.78	45.85	-20	564	-3.54%
2020/10/15	0	0.00	1	45.00	44.85	-1	579	-0.17%
2020/10/14	1	44.95	21	45.22	45.05	-20	579	-3.45%
2020/10/13	1	44.20	3	44.30	44.30	-2	555	-0.36%
2020/09/25	22	42.75	0	0.00	42.85	22	884	2.49%
2020/09/24	40	43.43	0	0.00	43.20	40	897	4.46%
2020/09/21	0	0.00	20	46.10	45.70	-20	949	-2.11%
2020/09/16	1	45.10	1	44.85	44.85	0	1,003	0.00%
2020/09/14	1	45.20	11	45.45	45.40	-10	1,038	-0.96%
2020/09/11	40	44.68	0	0.00	44.65	40	1,050	3.81%
2020/09/09	9	44.75	9	45.20	45.05	0	1,060	0.00%
2020/09/03	0	0.00	1	45.30	45.25	-1	1,119	-0.09%
2020/09/02	1	45.70	1	45.10	45.10	0	1,131	0.00%
2020/08/28	0	0.00	5	45.90	45.70	-5	1,227	-0.41%
2020/08/26	5	46.00	0	0.00	46.00	5	1,330	0.38%
2020/08/20	81	45.06	0	0.00	44.05	81	1,397	5.80%
2020/08/19	20	46.45	0	0.00	46.30	20	1,384	1.44%
2020/08/14	0	0.00	3	47.05	46.95	-3	1,427	-0.21%
2020/08/07	2	48.40	1	48.05	48.05	1	1,568	0.06%
2020/08/05	0	0.00	10	48.25	48.40	-10	1,669	-0.60%
2020/08/04	1	47.70	2	47.50	47.50	-1	1,702	-0.06%
2020/08/03	1	47.70	0	0.00	47.55	1	1,781	0.06%
2020/07/31	0	0.00	80	47.28	47.40	-80	1,791	-4.47%
2020/07/30	1	46.70	1	46.60	46.75	0	1,802	0.00%
2020/07/29	31	45.81	1	46.05	46.05	30	1,844	1.63%
2020/07/28	0	0.00	1	46.30	46.20	-1	1,852	-0.05%
2020/07/27	31	46.11	1	46.25	46.25	30	1,880	1.60%
2020/07/24	22	46.80	0	0.00	46.75	22	1,880	1.17%
2020/07/23	1	48.30	1	47.80	47.75	0	1,892	0.00%
2020/07/22	0	0.00	1	48.10	48.20	-1	1,915	-0.05%
2020/07/21	4	47.78	1	47.60	47.60	3	1,919	0.16%
2020/07/17	2	47.75	7	47.51	47.10	-5	1,941	-0.26%
2020/07/14	0	0.00	2	49.20	48.10	-2	1,980	-0.10%
2020/07/13	1	49.00	1	49.15	48.95	0	1,988	0.00%
2020/07/10	2	49.35	0	0.00	49.00	2	2,047	0.10%
2020/07/09	3	54.50	1	54.20	54.00	2	1,988	0.10%
2020/07/08	0	0.00	25	54.50	54.50	-25	1,929	-1.30%
2020/07/07	0	0.00	1	54.60	54.50	-1	1,916	-0.05%
2020/07/06	11	54.59	2	54.45	54.70	9	1,927	0.47%
2020/07/03	0	0.00	1	54.30	54.00	-1	2,001	-0.05%
2020/07/02	2	54.00	1	54.10	54.10	1	2,061	0.05%
2020/07/01	0	0.00	14	53.71	53.80	-14	2,075	-0.67%
2020/06/30	0	0.00	1	53.00	53.70	-1	2,074	-0.05%
2020/06/29	2	53.40	1	53.30	53.30	1	2,085	0.05%
2020/06/24	1	53.70	12	53.61	53.70	-11	2,136	-0.51%
2020/06/23	2	53.75	3	53.80	53.30	-1	2,148	-0.05%
2020/06/19	3	52.27	1	53.10	53.10	2	2,159	0.09%
2020/06/18	1	51.80	1	52.20	52.30	0	2,163	0.00%
2020/06/12	1	50.90	0	0.00	51.00	1	2,275	0.04%
2020/06/11	5	51.80	2	51.40	51.40	3	2,297	0.13%
2020/06/10	2	52.70	5	52.76	52.70	-3	2,313	-0.13%
2020/06/09	3	52.93	2	52.70	52.70	1	2,371	0.04%
2020/06/08	9	53.43	2	53.40	53.10	7	2,403	0.29%
2020/06/05	11	54.72	10	54.50	54.10	1	2,400	0.04%
2020/06/04	2	54.20	4	54.35	54.20	-2	2,401	-0.08%
2020/06/03	6	54.02	4	53.90	53.90	2	2,412	0.08%
2020/06/02	1	53.40	3	53.50	54.30	-2	2,394	-0.08%
2020/06/01	12	53.45	11	53.23	53.20	1	2,360	0.04%
2020/05/29	1	52.30	0	0.00	52.40	1	2,346	0.04%
2020/05/28	6	52.67	0	0.00	52.20	6	2,368	0.25%
2020/05/27	10	52.80	10	52.74	52.70	0	2,383	0.00%
2020/05/26	1	52.90	1	52.70	52.50	0	2,411	0.00%
2020/05/21	0	0.00	1	52.80	52.70	-1	2,567	-0.04%
2020/05/18	1	53.00	7	53.01	52.20	-6	2,692	-0.22%
2020/05/15	1	52.70	15	52.70	52.90	-14	2,771	-0.51%
2020/05/14	3	52.83	2	52.10	51.90	1	2,779	0.04%
2020/05/13	4	53.13	38	53.15	53.50	-34	2,866	-1.19%
2020/05/12	16	52.50	71	52.95	53.20	-55	2,868	-1.92%
2020/05/11	102	51.97	1	52.40	52.00	101	2,880	3.51%	大買/鉅額交易
2020/05/08	133	50.90	134	51.80	52.10	-1	2,933	-0.03%	大買/大賣/
2020/05/07	0	0.00	2	49.60	50.00	-2	2,865	-0.07%
2020/05/06	2	49.58	11	49.56	49.70	-9	2,868	-0.31%
2020/05/05	11	50.29	1	50.80	49.60	10	2,905	0.34%
2020/05/04	1	48.55	1	48.85	48.85	0	2,881	0.00%
2020/04/30	16	49.66	2	49.18	49.10	14	2,895	0.48%
2020/04/28	2	48.55	0	0.00	48.40	2	2,893	0.07%
2020/04/24	2	47.60	5	47.80	47.55	-3	2,887	-0.10%
2020/04/23	3	47.93	3	47.60	47.60	0	2,884	0.00%
2020/04/22	1	47.50	11	46.70	47.60	-10	2,886	-0.35%
2020/04/21	1	47.15	1	47.70	47.10	0	2,872	0.00%
2020/04/20	0	0.00	3	47.80	48.30	-3	2,871	-0.10%
2020/04/17	1	48.75	1	48.90	47.90	0	2,870	0.00%
2020/04/16	10	48.13	4	48.13	48.10	6	2,852	0.21%
2020/04/15	20	48.05	15	48.03	48.00	5	2,850	0.18%
2020/04/10	8	46.26	1	45.85	45.90	7	2,883	0.24%
2020/04/09	9	46.16	5	45.81	45.50	4	3,030	0.13%
2020/04/08	15	45.84	16	46.61	46.40	-1	2,999	-0.03%
2020/04/07	41	43.95	42	45.10	44.90	-1	2,930	-0.03%
2020/04/06	4	42.64	3	42.53	42.90	1	2,996	0.03%
2020/04/01	0	0.00	2	41.85	42.10	-2	2,991	-0.07%
2020/03/31	5	42.10	4	41.90	41.80	1	3,007	0.03%
2020/03/30	31	40.76	24	41.72	41.80	7	3,026	0.23%
2020/03/27	2	41.45	8	41.45	41.45	-6	3,005	-0.20%
2020/03/26	6	37.90	0	0.00	37.70	6	3,000	0.20%
2020/03/25	1	37.30	3	37.72	38.00	-2	3,053	-0.07%
2020/03/24	1	35.70	3	35.53	35.65	-2	3,080	-0.06%
2020/03/23	2	34.20	0	0.00	34.00	2	3,069	0.07%
2020/03/20	4	34.75	10	35.25	35.60	-6	3,066	-0.20%
2020/03/19	0	0.00	24	32.85	32.85	-24	3,032	-0.79%
2020/03/18	1	37.90	0	0.00	36.50	1	2,986	0.03%
2020/03/17	1	39.30	0	0.00	37.30	1	2,963	0.03%
2020/03/13	17	40.76	0	0.00	41.80	17	2,913	0.58%
2020/03/12	3	45.60	50	45.28	44.95	-47	2,938	-1.60%
2020/03/11	1	47.60	0	0.00	47.60	1	2,914	0.03%
2020/03/10	75	48.88	62	48.92	49.00	13	2,892	0.45%
2020/03/09	23	50.57	34	49.72	49.30	-11	2,871	-0.38%
2020/03/06	2	52.00	1	52.30	51.90	1	2,881	0.03%
2020/03/05	41	52.93	0	0.00	53.00	41	2,868	1.43%
2020/03/04	21	52.50	0	0.00	52.60	21	2,924	0.72%
2020/03/03	4	54.18	2	54.10	53.10	2	2,928	0.07%
2020/03/02	50	53.34	2	53.00	53.20	48	2,975	1.61%
2020/02/27	2	52.65	2	53.05	52.40	0	2,950	0.00%
2020/02/26	1	54.60	2	54.10	53.70	-1	2,904	-0.03%
2020/02/25	6	55.52	4	55.00	54.50	2	2,847	0.07%
2020/02/24	2	55.35	1	55.00	55.50	1	2,752	0.04%
2020/02/21	0	0.00	5	55.02	54.70	-5	2,694	-0.19%
2020/02/20	6	54.78	46	54.90	54.60	-40	2,637	-1.52%
2020/02/19	94	54.35	51	54.50	54.50	43	2,578	1.67%
2020/02/18	11	54.93	16	54.84	53.70	-5	2,525	-0.20%
2020/02/17	2	53.90	6	54.05	54.20	-4	2,425	-0.16%
2020/02/14	9	54.17	33	54.21	54.30	-24	2,397	-1.00%
2020/02/13	5	52.92	2	53.25	52.60	3	2,278	0.13%
2020/02/12	21	52.70	11	52.76	53.00	10	2,250	0.44%
2020/02/11	64	50.89	62	51.76	52.20	2	2,212	0.09%
2020/02/07	0	0.00	2	49.60	49.50	-2	2,116	-0.09%
2020/02/06	7	50.13	6	50.58	50.00	1	2,101	0.05%
2020/02/05	0	0.00	3	48.45	47.90	-3	2,054	-0.15%
2020/02/04	6	48.40	3	48.87	48.75	3	2,041	0.15%
2020/02/03	2	46.60	0	0.00	47.70	2	2,032	0.10%
2020/01/31	1	47.50	7	47.40	47.70	-6	2,004	-0.30%
2020/01/30	5	46.98	0	0.00	46.75	5	2,010	0.25%
2020/01/20	6	51.55	5	51.50	51.10	1	1,977	0.05%
2020/01/16	1	51.40	1	51.50	51.50	0	2,000	0.00%
2020/01/14	1	51.50	0	0.00	51.60	1	1,992	0.05%
2020/01/10	0	0.00	5	50.40	50.40	-5	2,040	-0.25%
2020/01/08	21	50.51	0	0.00	50.50	21	2,026	1.04%
2020/01/07	1	51.00	0	0.00	51.30	1	2,021	0.05%
2020/01/06	2	52.80	0	0.00	52.50	2	1,979	0.10%
2020/01/03	8	54.08	17	53.88	53.40	-9	1,944	-0.46%
2020/01/02	11	52.98	0	0.00	52.70	11	1,786	0.62%
2019/12/31	0	0.00	4	53.35	53.10	-4	1,778	-0.22%
2019/12/30	7	53.57	15	53.55	53.90	-8	1,770	-0.45%
2019/12/27	2	52.20	16	52.19	52.60	-14	1,636	-0.86%
2019/12/26	6	52.72	1	51.80	51.80	5	1,631	0.31%
2019/12/25	4	52.38	6	52.15	52.70	-2	1,671	-0.12%
2019/12/24	10	52.47	21	52.50	52.10	-11	1,639	-0.67%
2019/12/23	1	51.50	1	51.90	52.30	0	1,631	0.00%
2019/12/20	0	0.00	7	51.97	51.70	-7	1,617	-0.43%
2019/12/19	16	51.12	2	51.40	51.20	14	1,545	0.91%
2019/12/18	3	50.50	7	50.16	50.00	-4	1,509	-0.26%
2019/12/13	0	0.00	1	50.10	50.00	-1	1,559	-0.06%
2019/12/11	0	0.00	1	51.30	51.00	-1	1,574	-0.06%
2019/12/10	1	51.10	0	0.00	51.40	1	1,594	0.06%
2019/12/09	12	53.19	1	52.30	52.00	11	1,610	0.68%
2019/12/06	0	0.00	1	51.50	51.90	-1	1,520	-0.07%
2019/12/05	1	51.30	2	51.05	51.10	-1	1,506	-0.07%
2019/12/04	1	51.60	0	0.00	51.20	1	1,506	0.07%
2019/12/03	1	52.20	4.2	51.80	51.40	-3.2	1,499	-0.21%
2019/11/29	2	52.10	5	51.98	51.60	-3	1,442	-0.21%
2019/11/28	1	51.00	6	50.75	51.40	-5	1,381	-0.36%
2019/11/27	88	50.63	86	51.28	51.40	2	1,439	0.14%
2019/11/26	3	49.62	0	0.00	49.60	3	1,378	0.22%
2019/11/21	0	0.00	3	48.83	48.75	-3	1,450	-0.21%
2019/11/20	3	49.20	0	0.00	49.10	3	1,455	0.21%
2019/11/19	2	49.50	0	0.00	49.40	2	1,460	0.14%
2019/11/18	0	0.00	12	49.47	49.35	-12	1,461	-0.82%
2019/11/13	5	50.10	72	50.60	49.95	-67	1,460	-4.59%
2019/11/12	85	49.75	80	49.71	49.95	5	1,435	0.35%
2019/11/11	11	49.03	10	49.35	49.20	1	1,435	0.07%
2019/11/08	156	49.12	83	50.07	50.20	73	1,422	5.13%	大買/
2019/11/07	0	0.00	4	48.16	47.75	-4	1,392	-0.29%
2019/11/06	2	48.60	0	0.00	48.70	2	1,393	0.14%
2019/11/04	1	48.20	0	0.00	48.40	1	1,433	0.07%
2019/11/01	2	47.75	2	47.80	48.45	0	1,460	0.00%
2019/10/31	7	49.05	0	0.00	48.50	7	1,480	0.47%
2019/10/30	3	49.62	0	0.00	49.60	3	1,482	0.20%
2019/10/29	5	50.00	0	0.00	49.55	5	1,489	0.34%
2019/10/24	0	0.00	7	51.93	51.70	-7	1,497	-0.47%
2019/10/21	6	51.77	1	51.30	51.30	5	1,479	0.34%
2019/10/18	0	0.00	7	51.54	51.00	-7	1,467	-0.48%
2019/10/17	2	50.80	1	50.20	51.00	1	1,421	0.07%
2019/10/15	6	51.40	8	51.06	50.90	-2	1,432	-0.14%
2019/10/14	1	50.80	2	50.80	50.70	-1	1,407	-0.07%
2019/10/09	1	50.00	1	50.10	50.00	0	1,417	0.00%
2019/10/08	0	0.00	2	50.60	49.85	-2	1,415	-0.14%
2019/10/07	4	50.80	2	51.25	50.80	2	1,431	0.14%
2019/10/04	4	50.95	27	50.64	51.00	-23	1,431	-1.61%
2019/10/03	10	50.20	0	0.00	50.20	10	1,446	0.69%
2019/10/02	16	50.50	5	50.00	50.50	11	1,550	0.71%
2019/10/01	4	50.50	29	50.53	50.40	-25	1,711	-1.46%
2019/09/27	3	50.00	3	49.10	49.10	0	1,723	0.00%
2019/09/26	5	49.15	0	0.00	49.45	5	1,733	0.29%
2019/09/25	5	47.80	0	0.00	47.95	5	1,722	0.29%
2019/09/24	0	0.00	1	48.90	48.65	-1	1,741	-0.06%
2019/09/23	1	49.60	1	49.20	49.05	0	1,743	0.00%
2019/09/19	0	0.00	4	50.28	50.10	-4	1,691	-0.24%
2019/09/17	1	50.60	1	51.20	50.60	0	1,714	0.00%
2019/09/16	21	49.73	23	49.73	49.75	-2	1,720	-0.12%
2019/09/12	4	50.18	23	50.46	49.95	-19	1,737	-1.09%
2019/09/11	85	48.94	43	49.42	49.40	42	1,713	2.45%
2019/09/10	0	0.00	10	48.07	48.30	-10	1,688	-0.59%
2019/09/05	2	48.80	4	48.35	48.20	-2	1,676	-0.12%
2019/09/04	0	0.00	8	47.75	48.00	-8	1,670	-0.48%
2019/09/02	1	47.90	1	48.20	48.35	0	1,662	0.00%
2019/08/30	3	49.13	7	48.74	47.50	-4	1,648	-0.24%
2019/08/29	1	46.90	1	46.90	46.85	0	1,568	0.00%
2019/08/27	2	45.63	0	0.00	46.50	2	1,528	0.13%
2019/08/26	11	44.57	0	0.00	44.90	11	1,502	0.73%
2019/08/23	1	43.90	3	43.98	44.15	-2	1,483	-0.13%
2019/08/22	0	0.00	10	44.15	43.70	-10	1,482	-0.67%
2019/08/21	8	44.30	1	44.20	44.15	7	1,479	0.47%
2019/08/20	1	44.45	1	44.35	44.35	0	1,477	0.00%
2019/08/16	3	43.67	1	43.80	43.80	2	1,479	0.14%
2019/08/13	1	44.85	1	44.35	44.35	0	1,469	0.00%
2019/08/12	2	43.93	4	43.75	45.25	-2	1,469	-0.14%
2019/08/07	3	44.43	2	44.03	43.05	1	1,459	0.07%
2019/08/06	11	43.45	1	43.60	44.85	10	1,454	0.69%
2019/08/05	5	45.36	2	45.90	45.00	3	1,455	0.21%
2019/08/02	6	47.26	0	0.00	47.05	6	1,448	0.41%
2019/08/01	0	0.00	1	48.85	48.85	-1	1,449	-0.07%
2019/07/31	1	49.90	6	49.78	49.70	-5	1,440	-0.35%
2019/07/30	2	50.40	1	50.00	50.10	1	1,432	0.07%
2019/07/24	1	50.40	0	0.00	50.10	1	1,415	0.07%
2019/07/22	0	0.00	2	49.60	49.60	-2	1,445	-0.14%
2019/07/19	1	50.50	2	50.30	50.10	-1	1,440	-0.07%
2019/07/18	3	50.30	0	0.00	50.00	3	1,438	0.21%
2019/07/17	0	0.00	2	51.20	50.90	-2	1,430	-0.14%
2019/07/16	13	51.48	1	51.30	51.40	12	1,434	0.84%
2019/07/15	1	50.90	1	50.90	50.80	0	1,438	0.00%
2019/07/11	2	51.85	9	52.04	51.60	-7	1,529	-0.46%
2019/07/10	10	52.61	0	0.00	52.30	10	1,523	0.66%
2019/07/09	3	52.67	9	52.52	52.20	-6	1,521	-0.39%
2019/07/08	17	54.01	4	53.90	53.80	13	1,504	0.86%
2019/07/05	24	60.07	20	59.97	60.30	4	1,450	0.28%
2019/07/04	4	59.60	6	59.53	59.60	-2	1,338	-0.15%
2019/07/03	3	58.77	3	58.67	58.70	0	1,374	0.00%
2019/07/02	5	58.66	1	58.60	58.70	4	1,382	0.29%
2019/07/01	2	58.20	1	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%
2019/06/26	3	57.03	0	0.00	57.00	3	1,474	0.20%
2019/06/24	2	57.45	2	57.50	57.60	0	1,561	0.00%
2019/06/21	5	56.96	6	56.72	56.70	-1	1,645	-0.06%
2019/06/20	2	56.10	73	56.02	55.90	-71	1,630	-4.36%
2019/06/19	0	0.00	9	55.26	55.10	-9	1,651	-0.54%
2019/06/18	0	0.00	1	54.40	54.40	-1	1,679	-0.06%
2019/06/17	2	54.70	21	54.30	54.80	-19	1,697	-1.12%
2019/06/14	0	0.00	10	53.70	53.70	-10	1,698	-0.59%
2019/06/11	1	53.10	10	53.36	53.40	-9	1,743	-0.52%
2019/06/06	4	52.40	0	0.00	52.40	4	1,762	0.23%
2019/06/03	0	0.00	20	53.02	53.10	-20	1,801	-1.11%
2019/05/31	0	0.00	20	53.55	53.50	-20	1,812	-1.10%
2019/05/30	0	0.00	10	53.30	53.30	-10	1,819	-0.55%
2019/05/28	15	52.67	2	52.70	52.70	13	1,881	0.69%
2019/05/27	20	51.90	0	0.00	52.40	20	1,916	1.04%
2019/05/24	1	52.00	2	52.10	52.00	-1	1,948	-0.05%
2019/05/23	3	52.00	1	52.00	52.00	2	2,046	0.10%
2019/05/21	0	0.00	4	51.70	52.40	-4	2,164	-0.18%
2019/05/17	1	52.90	0	0.00	52.10	1	2,214	0.05%
2019/05/16	2	53.10	0	0.00	52.90	2	2,240	0.09%
2019/05/15	0	0.00	5	53.20	53.60	-5	2,291	-0.22%
2019/05/14	3	51.37	1	50.90	52.50	2	2,452	0.08%
2019/05/13	22	53.89	9	53.66	52.80	13	2,486	0.52%
2019/05/10	24	55.15	0	0.00	55.00	24	2,471	0.97%
2019/05/09	23	56.18	1	55.60	55.70	22	2,456	0.90%
2019/05/08	0	0.00	0.3	57.00	56.80	-0.3	2,434	-0.01%
2019/05/07	2	57.40	2	57.60	57.40	0	2,445	0.00%
2019/05/06	32	57.11	2	57.20	57.10	30	2,463	1.22%
2019/05/03	0	0.00	6	58.00	58.00	-6	2,447	-0.25%
2019/04/30	0	0.00	34	57.65	58.10	-34	2,447	-1.39%
2019/04/29	41	57.90	0	0.00	57.60	41	2,456	1.67%
2019/04/26	0	0.00	2	58.15	58.30	-2	2,433	-0.08%
2019/04/25	5	58.60	0	0.00	58.60	5	2,436	0.21%
2019/04/24	8	58.80	0	0.00	58.80	8	2,440	0.33%
2019/04/23	26	58.95	1	59.00	58.90	25	2,455	1.02%
2019/04/22	13	59.56	0	0.00	59.40	13	2,452	0.53%
2019/04/19	5	59.50	1	59.60	59.40	4	2,472	0.16%
2019/04/18	14	59.89	4	60.03	59.60	10	2,500	0.40%
2019/04/17	11	60.28	44	60.75	60.60	-33	2,526	-1.31%
2019/04/15	4	59.30	1.1	59.20	59.20	2.9	2,462	0.12%
2019/04/12	5	58.42	0	0.00	59.00	5	2,484	0.20%
2019/04/11	11	59.58	6	59.27	58.70	5	2,480	0.20%
2019/04/10	6	59.37	5	59.30	59.30	1	2,428	0.04%
2019/04/09	14	60.60	7	60.57	60.60	7	2,371	0.30%
2019/04/08	13	59.21	0	0.00	59.10	13	2,269	0.57%
2019/04/03	20	59.20	2	59.00	59.00	18	2,251	0.80%
2019/04/02	2	58.10	0	0.00	58.40	2	2,207	0.09%
2019/04/01	2	58.40	0	0.00	58.10	2	2,198	0.09%
2019/03/29	0	0.00	2	58.90	58.60	-2	2,161	-0.09%
2019/03/28	0	0.00	30	58.35	58.30	-30	2,168	-1.38%
2019/03/27	0	0.00	3	58.97	58.80	-3	2,160	-0.14%
2019/03/26	7	57.93	9	57.86	58.30	-2	2,101	-0.10%
2019/03/22	10	57.40	2	57.55	56.80	8	2,021	0.40%
2019/03/21	2	56.70	1	57.00	57.10	1	2,008	0.05%
2019/03/20	0	0.00	1	56.10	56.30	-1	2,032	-0.05%
2019/03/19	1	55.50	1	55.40	55.40	0	2,080	0.00%
2019/03/18	1	55.60	1	55.80	55.80	0	2,107	0.00%
2019/03/15	1	55.50	0	0.00	55.50	1	2,164	0.05%
2019/03/14	2	55.20	3	55.30	55.00	-1	2,192	-0.05%
2019/03/12	5	55.54	4	55.33	55.00	1	2,403	0.04%
2019/03/08	4	54.20	1	54.40	54.40	3	2,785	0.11%
2019/03/07	8	55.31	2	55.30	54.80	6	2,860	0.21%
2019/03/06	1	55.90	1	55.80	55.70	0	2,931	0.00%
2019/03/05	1	55.70	0	0.00	55.70	1	3,057	0.03%
2019/03/04	1	55.50	0	0.00	55.90	1	3,084	0.03%
2019/02/27	6	55.27	1	55.20	55.10	5	3,098	0.16%
2019/02/26	3	57.83	8	57.13	56.90	-5	3,068	-0.16%
2019/02/25	1	57.50	1	57.40	57.40	0	3,095	0.00%
2019/02/22	24	58.57	4	57.93	57.50	20	3,106	0.64%
2019/02/21	4	57.33	5	57.00	57.80	-1	3,052	-0.03%
2019/02/20	6	56.62	5	56.84	56.50	1	3,038	0.03%
2019/02/19	4	55.90	1	56.00	56.00	3	3,141	0.10%
2019/02/18	4	55.85	2	55.60	55.60	2	3,151	0.06%
2019/02/15	2	54.90	0	0.00	54.80	2	3,167	0.06%
2019/02/14	12	57.00	43	55.90	55.90	-31	3,192	-0.97%
2019/02/13	13	55.75	7	56.77	56.80	6	3,200	0.19%
2019/02/12	21	54.62	6	54.90	54.60	15	3,108	0.48%
2019/02/11	1	53.40	0	0.00	53.40	1	3,138	0.03%
2019/01/28	0	0.00	1	52.90	52.80	-1	3,383	-0.03%
2019/01/25	3	52.40	21	53.00	53.00	-18	3,662	-0.49%
2019/01/21	11	53.30	1	52.70	52.70	10	4,099	0.24%
2019/01/18	1	52.80	0	0.00	52.70	1	4,159	0.02%
2019/01/17	1	52.90	0	0.00	52.30	1	4,253	0.02%
2019/01/10	1	53.00	6	52.53	52.30	-5	4,477	-0.11%
2019/01/09	3	53.67	0	0.00	53.60	3	4,494	0.07%
2019/01/08	1	52.00	0	0.00	52.30	1	4,500	0.02%
2019/01/07	0	0.00	1	52.50	52.30	-1	4,606	-0.02%
2019/01/04	1	49.50	1	51.50	50.50	0	4,730	0.00%
2019/01/03	7	51.49	2	52.40	51.30	5	4,826	0.10%
2019/01/02	4	53.28	2	52.90	52.90	2	4,913	0.04%
2018/12/28	7	53.07	2	52.90	52.90	5	5,035	0.10%
2018/12/27	0	0.00	2	54.00	53.00	-2	5,177	-0.04%
2018/12/26	0	0.00	5	54.00	52.70	-5	5,210	-0.10%
2018/12/25	10	53.15	0	0.00	53.10	10	5,230	0.19%
2018/12/24	4	53.88	1	53.50	54.40	3	5,259	0.06%
2018/12/22	0	0.00	2	53.40	53.20	-2	5,287	-0.04%
2018/12/21	13	52.95	8	52.89	53.90	5	5,372	0.09%
2018/12/20	10	53.74	5	53.60	53.40	5	5,411	0.09%
2018/12/19	2	55.50	2	55.20	55.00	0	5,432	0.00%
2018/12/18	6	55.30	12	54.93	54.90	-6	5,461	-0.11%
2018/12/17	6	56.28	2	55.65	55.40	4	5,496	0.07%
2018/12/14	6	55.28	3	54.90	55.40	3	5,569	0.05%
2018/12/13	15	56.39	4	55.88	55.90	11	5,612	0.20%
2018/12/12	6	56.73	11	56.30	56.70	-5	5,638	-0.09%
2018/12/11	1	56.00	4	55.20	55.00	-3	5,616	-0.05%
2018/12/10	6	55.40	10	54.77	55.60	-4	5,704	-0.07%
2018/12/07	3	56.93	5	56.64	57.00	-2	5,715	-0.03%
2018/12/06	32	56.44	36	56.74	55.90	-4	5,769	-0.07%
2018/12/05	2	58.80	20	58.45	59.10	-18	5,686	-0.32%
2018/12/04	12	60.88	10	60.22	60.10	2	5,716	0.03%
2018/12/03	12	59.85	26	61.26	61.40	-14	5,670	-0.25%
2018/11/30	10	55.51	2	55.35	55.90	8	5,484	0.15%
2018/11/29	2	55.15	8	55.11	54.10	-6	5,439	-0.11%
2018/11/28	11	54.47	11	54.82	54.60	0	5,432	0.00%
2018/11/26	1	52.50	0	0.00	52.20	1	5,449	0.02%
2018/11/23	1	51.60	0	0.00	51.60	1	5,541	0.02%
2018/11/22	10	53.00	2	52.40	52.00	8	5,623	0.14%
2018/11/21	0	0.00	1	53.00	53.00	-1	5,673	-0.02%
2018/11/20	1	52.40	2	52.50	52.40	-1	5,798	-0.02%
2018/11/19	4	52.93	2	53.05	53.10	2	5,830	0.03%
2018/11/16	11	53.19	2	54.00	52.30	9	5,851	0.15%
2018/11/14	4	52.28	6	51.60	51.50	-2	5,744	-0.03%
2018/11/13	2	51.65	1	51.90	52.00	1	5,773	0.02%
2018/11/12	6	51.70	129	51.82	51.80	-123	5,901	-2.08%	大賣/鉅額交易
2018/11/09	132	52.44	1	52.00	52.50	131	6,046	2.17%	大買/鉅額交易
2018/11/08	2	51.80	7.1	51.59	50.50	-5.1	6,077	-0.08%
2018/11/07	5	50.84	15	50.44	51.20	-10	6,133	-0.16%
2018/11/06	6	49.78	12	49.86	48.80	-6	6,293	-0.10%
2018/11/05	9	50.83	3	51.03	50.90	6	6,329	0.09%
2018/11/02	83	52.25	71	52.09	50.70	12	6,343	0.19%
2018/11/01	39	50.45	37	50.92	50.60	2	6,151	0.03%
2018/10/31	24	48.02	35	48.00	47.95	-11	6,046	-0.18%
2018/10/30	24	45.99	0	0.00	45.55	24	6,003	0.40%
2018/10/29	4	47.84	19	47.97	47.70	-15	6,061	-0.25%
2018/10/26	4	47.48	8	46.79	46.95	-4	6,170	-0.06%
2018/10/25	6	46.84	20	47.83	46.35	-14	6,150	-0.23%
2018/10/24	10	50.12	1	51.00	50.00	9	6,195	0.15%
2018/10/23	1	51.70	2	51.85	50.60	-1	6,234	-0.02%
2018/10/22	1	53.00	14	52.05	52.90	-13	6,218	-0.21%
2018/10/19	20	50.17	10	50.03	51.50	10	6,228	0.16%
2018/10/18	2	53.05	0	0.00	53.00	2	6,193	0.03%
2018/10/17	4	53.83	0	0.00	53.30	4	6,244	0.06%
2018/10/16	4	53.93	3	53.73	53.50	1	6,289	0.02%
2018/10/15	2	53.75	6	54.08	53.10	-4	6,343	-0.06%
2018/10/12	16	53.10	5	51.86	53.40	11	6,315	0.17%
2018/10/11	32	51.20	23	51.18	50.40	9	6,322	0.14%
2018/10/09	11	55.63	22	55.70	56.00	-11	6,321	-0.17%
2018/10/08	29	54.05	19	54.09	54.60	10	6,297	0.16%
2018/10/05	7	56.67	18	55.24	53.40	-11	6,270	-0.18%
2018/10/04	41	58.75	6	59.13	58.40	35	6,226	0.56%
2018/10/02	2	61.85	0	0.00	61.10	2	6,552	0.03%
2018/10/01	4	61.10	5	61.20	61.20	-1	6,768	-0.01%
2018/09/28	7	60.63	1	60.70	60.50	6	7,048	0.09%
2018/09/27	3	60.93	0	0.00	60.00	3	7,545	0.04%
2018/09/26	5	63.82	3	63.30	62.10	2	7,766	0.03%
2018/09/25	23	62.80	0	0.00	63.60	23	8,248	0.28%
2018/09/21	1	63.40	2	63.15	63.80	-1	8,413	-0.01%
2018/09/20	6	62.62	5	62.30	61.90	1	8,557	0.01%
2018/09/19	1	66.10	2	64.85	63.10	-1	8,571	-0.01%
2018/09/18	4	65.15	5	65.40	64.60	-1	8,656	-0.01%
2018/09/17	5	67.66	3	67.77	67.10	2	8,659	0.02%
2018/09/14	11	67.75	9	66.87	67.30	2	8,694	0.02%
2018/09/13	6	66.80	3	66.47	65.00	3	8,758	0.03%
2018/09/12	11	66.27	9	65.83	66.00	2	8,844	0.02%
2018/09/11	3	68.93	5	68.62	68.20	-2	8,965	-0.02%
2018/09/10	16	68.54	19	68.26	68.10	-3	9,031	-0.03%
2018/09/07	22	68.62	10	68.85	68.00	12	9,167	0.13%
2018/09/06	2.1	71.98	1	72.30	71.70	1.1	9,248	0.01%
2018/09/05	15	72.77	13	72.52	71.70	2	9,268	0.02%
2018/09/04	19	71.99	7.1	72.50	72.50	11.9	9,285	0.13%
2018/09/03	4	72.60	4	72.90	71.20	0	9,265	0.00%
2018/08/31	3	74.13	1	74.80	75.40	2	9,226	0.02%
2018/08/30	5	74.56	8	74.80	74.90	-3	9,226	-0.03%
2018/08/29	7	73.36	10	73.31	73.30	-3	9,223	-0.03%
2018/08/28	13	72.08	2	72.40	72.60	11	9,173	0.12%
2018/08/27	8	71.10	11	71.51	72.30	-3	9,107	-0.03%
2018/08/24	2	68.05	1	67.70	67.40	1	8,980	0.01%
2018/08/23	2	70.30	2	67.90	67.90	0	9,020	0.00%
2018/08/22	0	0.00	12	70.18	70.10	-12	9,158	-0.13%
2018/08/21	4	71.35	1	71.20	70.60	3	9,336	0.03%
2018/08/20	12	70.69	1	70.30	71.40	11	9,777	0.11%
2018/08/17	4	71.15	1	72.50	69.70	3	10,266	0.03%
2018/08/16	5	72.08	15	72.24	72.60	-10	10,553	-0.09%
2018/08/15	2	69.10	6	67.77	69.10	-4	10,890	-0.04%
2018/08/14	9	67.16	5	68.38	68.70	4	11,362	0.04%
2018/08/13	6	65.62	2	63.10	65.00	4	11,680	0.03%
2018/08/10	17	70.63	3	70.00	69.60	14	11,934	0.12%
2018/08/09	2	70.20	3	70.17	70.30	-1	12,220	-0.01%
2018/08/08	3	72.57	1	72.00	70.50	2	12,542	0.02%
2018/08/07	4	71.35	6	71.15	72.90	-2	13,355	-0.01%
2018/08/06	4	72.00	4	71.68	70.50	0	13,853	0.00%
2018/08/03	1	72.40	1	72.30	72.50	0	14,284	0.00%
2018/08/02	2	72.55	1	70.50	70.50	1	14,559	0.01%
2018/07/31	3	75.87	0	0.00	76.30	3	15,445	0.02%
2018/07/30	8	83.83	0	0.00	82.10	8	15,655	0.05%
2018/07/27	0	0.00	2	88.90	88.90	-2	15,683	-0.01%
2018/07/26	4	88.60	5	88.32	87.90	-1	15,758	-0.01%
2018/07/25	1	87.60	3	87.03	88.50	-2	15,844	-0.01%
2018/07/24	8	86.36	6	86.73	87.00	2	15,939	0.01%
2018/07/23	1	84.20	2	84.05	85.00	-1	16,132	-0.01%
2018/07/20	2	82.60	39	86.28	82.60	-37	16,223	-0.23%
2018/07/19	24	86.95	4	86.98	87.30	20	16,316	0.12%
2018/07/18	38	89.21	3	89.33	86.20	35	16,565	0.21%
2018/07/17	11	89.26	3	88.87	88.90	8	16,767	0.05%
2018/07/16	1	91.40	0	0.00	91.90	1	16,829	0.01%
2018/07/12	3	92.90	5	92.62	93.90	-2	17,219	-0.01%
2018/07/11	14	91.91	4	92.68	91.00	10	17,423	0.06%
2018/07/10	7	97.60	7	96.66	95.80	0	17,435	0.00%
2018/07/09	8	96.51	16	96.19	95.10	-8	17,331	-0.05%
2018/07/06	5	93.94	7	94.93	94.80	-2	17,181	-0.01%
2018/07/05	31	99.32	45	100.84	95.20	-14	17,014	-0.08%
2018/07/04	14	98.66	8	97.85	98.30	6	16,627	0.04%
2018/07/03	35	97.59	34	98.56	96.40	1	16,429	0.01%
2018/07/02	6	93.00	9	93.52	93.10	-3	15,966	-0.02%
2018/06/29	1	92.50	4	92.33	91.80	-3	15,835	-0.02%
2018/06/28	1	87.70	5	88.84	90.10	-4	15,658	-0.03%
2018/06/27	1	88.10	1	91.10	87.80	0	15,684	0.00%
2018/06/26	6	86.93	59	85.19	89.00	-53	15,575	-0.34%
2018/06/25	5	87.22	1	87.50	85.60	4	15,552	0.03%
2018/06/22	8	89.84	5	89.52	88.10	3	15,578	0.02%
2018/06/21	2	88.40	7	89.01	89.20	-5	15,483	-0.03%
2018/06/20	6	84.02	7	83.59	85.20	-1	15,489	-0.01%
2018/06/19	3	88.87	4	89.10	88.10	-1	15,566	-0.01%
2018/06/15	5	88.02	5	89.12	87.80	0	15,548	0.00%
2018/06/14	11	94.17	7	94.97	91.30	4	15,445	0.03%
2018/06/13	5	92.42	1	94.80	93.90	4	15,302	0.03%
2018/06/12	6	95.25	1	96.00	94.10	5	15,377	0.03%
2018/06/11	0	0.00	2	96.30	95.90	-2	15,414	-0.01%
2018/06/08	3	93.73	6	93.58	93.70	-3	15,643	-0.02%
2018/06/07	1	98.10	3	98.47	97.70	-2	15,673	-0.01%
2018/06/06	3	99.37	11.1	98.58	98.00	-8.1	15,852	-0.05%
2018/06/05	1	91.50	2	92.90	94.30	-1	15,948	-0.01%
2018/06/04	4	95.78	5	95.40	94.50	-1	16,133	-0.01%
2018/06/01	2	93.70	3	93.30	94.50	-1	16,607	-0.01%
2018/05/31	19	95.25	6	96.57	94.00	13	17,080	0.08%
2018/05/30	21	97.35	23.4	97.45	99.70	-2.4	17,127	-0.01%
2018/05/29	26	101.13	28	99.79	99.60	-2	16,957	-0.01%
2018/05/28	45	100.79	45	101.63	102.00	0	16,643	0.00%
2018/05/25	77	97.50	76	97.35	96.50	1	16,179	0.01%
2018/05/24	24	92.66	20	93.14	93.50	4	15,659	0.03%
2018/05/23	43	91.46	27	91.11	91.30	16	15,428	0.10%
2018/05/22	47	95.26	37	95.56	95.90	10	14,984	0.07%
2018/05/21	23	84.35	35	85.98	89.60	-12	14,423	-0.08%
2018/05/18	34	81.35	36	81.83	81.70	-2	13,984	-0.01%
2018/05/17	18	80.62	8	80.85	79.10	10	13,578	0.07%
2018/05/16	32	83.47	12	84.48	85.90	20	13,246	0.15%
2018/05/15	62	85.19	54	86.22	85.10	8	12,870	0.06%
2018/05/14	18	80.61	31	81.54	81.80	-13	12,017	-0.11%
2018/05/11	33	79.23	32	78.18	75.80	1	11,466	0.01%
2018/05/10	12	80.05	15	79.79	79.10	-3	11,006	-0.03%
2018/05/09	44	80.76	47	79.92	78.50	-3	10,666	-0.03%
2018/05/08	26	78.54	17	76.86	77.50	9	10,115	0.09%
2018/05/07	13	76.04	52	76.44	77.80	-39	9,597	-0.41%
2018/05/04	6	72.00	9	71.87	70.80	-3	9,243	-0.03%
2018/05/03	21	69.68	8	69.38	69.60	13	9,098	0.14%
2018/05/02	9	72.54	8	72.14	71.30	1	8,983	0.01%
2018/04/30	8	72.86	15	72.05	71.80	-7	8,844	-0.08%
2018/04/27	30	73.53	30	72.51	74.00	0	8,709	0.00%
2018/04/26	13	70.67	8	70.64	68.60	5	8,446	0.06%
2018/04/25	13	70.69	26	71.70	70.90	-13	8,256	-0.16%
2018/04/24	61	73.42	23	73.19	72.50	38	8,042	0.47%
2018/04/23	16	79.20	15	79.94	80.00	1	7,727	0.01%
2018/04/20	66	77.71	16	77.05	76.50	50	7,371	0.68%
2018/04/19	72	77.15	41	78.66	75.60	31	7,196	0.43%
2018/04/18	6	70.47	8	70.99	74.90	-2	6,813	-0.03%
2018/04/17	36	70.88	25	69.56	68.10	11	6,720	0.16%
2018/04/16	16	65.74	19.1	67.18	68.70	-3.1	6,432	-0.05%
2018/04/13	6	62.22	15	62.45	62.50	-9	6,243	-0.14%
2018/04/12	14	60.37	15.5	60.65	60.60	-1.5	6,187	-0.02%
2018/04/11	32	60.04	26	59.33	59.00	6	6,129	0.10%
2018/04/10	17	57.91	19.1	58.44	58.60	-2.1	6,043	-0.03%
2018/04/09	1	55.50	5	55.28	55.90	-4	6,096	-0.07%
2018/04/02	1	53.30	4	53.05	53.70	-3	6,184	-0.05%
2018/03/31	2	52.20	0	0.00	52.40	2	6,107	0.03%
2018/03/30	11	53.25	20	53.00	51.90	-9	6,092	-0.15%
2018/03/29	0	0.00	1	51.93	52.50	-1	5,972	-0.02%
2018/03/28	3	51.63	0	0.00	51.00	3	5,955	0.05%
2018/03/27	3	53.30	0	0.00	52.40	3	5,911	0.05%
2018/03/26	11	53.25	3	52.73	52.40	8	5,826	0.14%
2018/03/23	10	52.71	9	52.60	51.80	1	5,762	0.02%
2018/03/22	27	52.91	34.7	53.02	52.90	-7.7	5,644	-0.14%
2018/03/21	3	49.40	25	49.73	50.50	-22	5,387	-0.41%
2018/03/20	5	49.88	8	49.34	48.70	-3	5,265	-0.06%
2018/03/19	4	48.70	0	0.00	48.90	4	5,138	0.08%
2018/03/16	4	49.35	3	49.35	48.80	1	5,075	0.02%
2018/03/15	3	48.33	1	48.30	48.45	2	4,939	0.04%
2018/03/14	21	48.76	33	49.48	48.60	-12	4,850	-0.25%
2018/03/13	5	47.67	3	47.67	48.20	2	4,569	0.04%
2018/03/12	11	48.76	12.3	48.33	47.40	-1.3	4,467	-0.03%
2018/03/09	10	47.31	10.1	46.78	47.85	-0.1	4,241	0.00%
2018/03/08	47	46.35	45	46.12	45.90	2	4,074	0.05%
2018/03/07	99	46.01	130.2	46.17	45.50	-31.2	3,858	-0.81%	大賣/
2018/03/06	17	42.63	24.7	42.82	43.70	-7.7	3,374	-0.23%
2018/03/05	84.1	40.68	296	41.12	40.75	-211.9	2,885	-7.34%	大賣/鉅額交易
2018/03/02	229	38.90	0	0.00	39.15	229	2,780	8.24%	大買/鉅額交易
2018/02/26	1	38.80	2	38.75	38.75	-1	2,890	-0.03%
2018/02/23	12	41.71	9	41.92	39.25	3	2,857	0.10%
2018/02/22	0.1	39.90	0	0.00	40.10	0.1	2,660	0.00%
2018/02/21	0.3	37.90	0	0.00	38.10	0.3	2,576	0.01%
2018/02/09	0	0.00	1	37.80	38.05	-1	2,646	-0.04%
2018/02/08	4	38.78	1	37.70	37.70	3	2,741	0.11%
2018/02/07	0	0.00	9	37.43	37.65	-9	2,672	-0.34%
2018/02/06	2	37.00	2	35.90	37.05	0	2,659	0.00%
2018/02/05	2	38.10	2	39.30	39.05	0	2,617	0.00%
2018/02/02	25	39.02	25	39.11	39.20	0	2,606	0.00%
2018/02/01	0	38.30	5	38.34	38.50	-5	2,552	-0.19%
2018/01/31	2	38.20	0	0.00	37.90	2	2,481	0.08%
2018/01/25	0	0.00	0.2	36.80	36.85	-0.2	2,412	-0.01%
2018/01/22	2	37.15	3	37.05	37.75	-1	2,388	-0.04%
2018/01/19	5	37.10	0	0.00	37.15	5	2,368	0.21%
2018/01/18	3	37.40	0	0.00	37.00	3	2,355	0.13%
2018/01/15	1	38.00	1	37.35	37.35	0	2,313	0.00%
2018/01/12	0	0.00	9	37.76	37.80	-9	2,291	-0.39%
2018/01/11	2	38.50	2	37.68	37.40	0	2,274	0.00%
2018/01/10	0	0.00	1	36.60	36.60	-1	2,179	-0.05%
2018/01/09	2	37.35	0	0.00	37.30	2	2,152	0.09%
2018/01/08	4	37.88	0	0.00	37.50	4	2,120	0.19%
2018/01/05	4	39.50	0	0.00	39.25	4	2,060	0.19%
2018/01/04	1	39.75	1	39.45	39.75	0	2,004	0.00%
2018/01/03	15	40.06	11	39.97	39.00	4	1,931	0.21%
2018/01/02	4	37.75	8	38.61	39.05	-4	1,675	-0.24%