日電貿 (3090)-華南永昌-小港券商分點個股進出

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
65.5
漲跌
▲3.0
漲幅
+4.80%
成交量
6,132張
產業
上市電子零組件類股
384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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/06	0	65.10	10.2	65.51	65.50	-10.2	830	-1.22%
2024/05/03	0	0.00	1	62.90	62.50	-1	731	-0.14%
2024/04/26	0	0.00	0	59.50	59.50	0	651	0.00%
2024/04/25	0	0.00	0	59.50	59.50	0	651	0.00%
2024/04/24	0	59.10	0	0.00	59.20	0	650	0.00%
2024/04/23	2	58.50	1	58.70	58.50	1	648	0.15%
2024/04/19	1	58.40	1	58.90	58.30	0	644	0.00%
2024/04/16	2	59.00	2	59.00	58.90	0	623	0.00%
2024/04/15	0	0.00	2	60.40	60.10	-2	614	-0.33%
2024/04/12	0	0.00	2	61.00	60.90	-2	612	-0.33%
2024/04/01	1	60.80	0	0.00	60.80	1	586	0.17%
2024/03/25	2	59.65	0	0.00	59.70	2	551	0.36%
2024/03/21	0	0.00	0	60.20	60.00	0	547	0.00%
2024/03/07	0	0.00	1	60.60	60.00	-1	518	-0.19%
2024/03/04	0	0.00	1	61.70	61.40	-1	558	-0.18%
2024/02/29	0	0.00	1	62.60	63.00	-1	546	-0.18%
2024/01/29	1	57.00	0	0.00	56.80	1	429	0.23%
2024/01/26	0	57.10	0	0.00	56.70	0	429	0.00%
2024/01/24	0	0.00	5	57.20	57.20	-5	437	-1.14%
2024/01/08	0	0.00	1	57.10	57.00	-1	477	-0.21%
2023/12/21	5	57.50	0	0.00	57.50	5	565	0.88%
2023/12/18	1	58.71	0	0.00	58.30	1	602	0.17%
2023/12/15	1	59.00	0	0.00	58.70	1	615	0.16%
2023/12/12	3	59.73	0	0.00	59.50	3	787	0.38%
2023/12/11	1	59.30	0	0.00	59.60	1	839	0.12%
2023/12/08	0	0.00	1	58.80	59.10	-1	897	-0.11%
2023/12/06	0	0.00	1	58.80	58.70	-1	917	-0.11%
2023/12/04	0	60.00	1	59.20	59.00	-1	1,018	-0.10%
2023/11/30	1	60.00	0	0.00	59.80	1	1,019	0.10%
2023/11/29	1	59.40	3	59.73	60.00	-2	1,017	-0.20%
2023/11/28	2	58.20	0	0.00	58.60	2	998	0.20%
2023/11/27	0	0.00	1	58.80	58.20	-1	989	-0.10%
2023/11/21	1	57.00	0	0.00	56.40	1	954	0.10%
2023/11/16	3	56.00	1	56.20	56.10	2	943	0.21%
2023/11/15	1	56.30	0	0.00	56.20	1	939	0.11%
2023/11/09	0	0.00	0.2	57.82	57.20	-0.2	929	-0.02%
2023/10/26	0	0.00	0.1	57.20	56.60	-0.1	932	-0.01%
2023/10/24	1.3	57.08	0	0.00	57.40	1.3	933	0.14%
2023/10/16	0	0.00	2	59.40	59.50	-2	916	-0.22%
2023/10/12	0	0.00	1	59.60	59.80	-1	931	-0.11%
2023/10/06	0	0.00	3	59.17	59.30	-3	925	-0.32%
2023/10/03	0	0.00	1	59.40	59.20	-1	930	-0.11%
2023/09/20	0	0.00	1	61.00	60.90	-1	1,043	-0.10%
2023/09/18	0	0.00	0.4	61.40	61.50	-0.4	1,000	-0.04%
2023/09/15	1	62.00	0	0.00	61.00	1	965	0.10%
2023/09/14	0	0.00	5	59.12	59.10	-5	848	-0.59%
2023/09/13	2	58.75	4	57.80	58.50	-2	809	-0.25%
2023/09/12	0	0.00	1	57.30	57.50	-1	751	-0.13%
2023/09/07	1	57.60	0	0.00	57.40	1	696	0.14%
2023/09/04	0	0.00	1	55.00	54.40	-1	614	-0.16%
2023/09/01	1	54.40	0	0.00	54.20	1	605	0.17%
2023/08/21	0	0.00	1	51.90	52.00	-1	601	-0.17%
2023/07/25	0	0.00	2	53.10	53.10	-2	623	-0.32%
2023/07/19	0	0.00	2	54.25	54.20	-2	629	-0.32%
2023/07/18	1	54.30	0	0.00	54.40	1	635	0.16%
2023/07/17	0	0.00	1	53.40	53.40	-1	627	-0.16%
2023/07/14	0	0.00	1	53.10	53.00	-1	640	-0.16%
2023/07/13	4	52.90	0	0.00	52.60	4	643	0.62%
2023/07/06	3	53.50	0	0.00	53.40	3	634	0.47%
2023/07/05	2	59.10	4	59.20	59.30	-2	593	-0.34%
2023/07/04	1	58.90	0	0.00	58.90	1	541	0.18%
2023/06/29	0	0.00	3	58.50	58.60	-3	489	-0.61%
2023/06/28	1	58.50	0	0.00	58.30	1	482	0.21%
2023/06/19	0	0.00	10	58.50	58.80	-10	491	-2.03%
2023/06/07	0	0.00	0.1	58.30	58.00	-0.1	604	-0.01%
2023/05/25	0	0.00	1	57.00	57.00	-1	651	-0.15%
2023/05/23	0	0.00	1	57.40	57.20	-1	655	-0.15%
2023/05/22	1	57.10	0	0.00	57.10	1	659	0.15%
2023/05/16	2	56.40	0	0.00	56.70	2	687	0.29%
2023/05/08	0.2	57.70	0	0.00	57.10	0.2	696	0.03%
2023/04/20	0	58.00	0	0.00	57.60	0	656	0.00%
2023/04/13	1	59.70	0	0.00	59.60	1	621	0.16%
2023/04/12	0	0.00	2	59.70	59.60	-2	611	-0.33%
2023/03/31	1	59.70	2	59.60	59.40	-1	570	-0.18%
2023/03/30	2	59.65	0	0.00	59.50	2	566	0.35%
2023/03/29	2	59.25	0	0.00	59.40	2	562	0.36%
2023/03/21	0	0.00	1	59.40	59.10	-1	607	-0.16%
2023/03/20	1	59.10	1	59.30	58.90	0	597	0.00%
2023/03/17	0	0.00	1	59.80	59.80	-1	580	-0.17%
2023/03/16	0.5	57.50	0	0.00	57.20	0.5	560	0.09%
2023/03/15	1	58.10	1	58.00	57.90	0	552	0.00%
2023/03/14	3	57.93	0	0.00	58.30	3	532	0.56%
2023/03/13	0	57.70	0	0.00	58.20	0	498	0.00%
2023/03/09	0	0.00	3	58.97	59.00	-3	474	-0.63%
2023/03/01	1	56.90	0	0.00	56.90	1	434	0.23%
2023/02/13	0	0.00	0	54.70	54.80	0	415	0.00%
2023/02/09	0	0.00	1	55.20	55.20	-1	411	-0.24%
2023/02/08	0	0.00	0	54.70	54.70	0	404	0.00%
2023/02/03	1	54.70	0	0.00	54.60	1	400	0.25%
2023/01/06	0	0.00	1	54.00	53.70	-1	369	-0.27%
2023/01/05	0	53.70	1	53.10	53.60	-1	369	-0.27%
2023/01/03	0	52.80	0	0.00	52.90	0	362	0.01%
2022/12/15	1	53.70	6	53.77	53.60	-5	323	-1.55%
2022/12/14	2	53.10	0	0.00	53.80	2	312	0.64%
2022/12/13	0	52.20	0	0.00	51.30	0	277	0.01%
2022/12/06	0	0.00	1	52.20	51.70	-1	266	-0.38%
2022/12/02	0	0.00	1	52.30	52.30	-1	263	-0.38%
2022/12/01	3	52.50	0	0.00	52.30	3	263	1.14%
2022/11/30	2	52.10	0	0.00	52.20	2	263	0.76%
2022/11/02	0	0.00	1	49.05	50.10	-1	235	-0.42%
2022/09/02	0	0.00	2	51.40	51.30	-2	329	-0.61%
2022/07/28	2	47.90	0	0.00	47.85	2	312	0.64%
2022/07/26	0	0.00	5	45.90	46.05	-5	300	-1.66%
2022/07/21	0	0.00	0	45.50	46.20	0	305	0.00%
2022/07/11	0	0.00	2	43.25	43.20	-2	302	-0.66%
2022/07/04	5	45.00	0	0.00	44.70	5	284	1.76%
2022/07/01	2	49.50	0	0.00	48.60	2	282	0.71%
2022/06/30	0	0.00	1	51.10	50.50	-1	262	-0.38%
2022/06/01	0	0.00	8	54.90	54.80	-8	287	-2.78%
2022/05/26	1	54.50	0	0.00	53.90	1	282	0.35%
2022/05/23	1	53.80	0	0.00	53.80	1	290	0.34%
2022/05/18	1	53.90	0	0.00	53.70	1	302	0.33%
2022/05/16	1	53.30	0	0.00	53.30	1	310	0.32%
2022/05/04	0	53.10	0	0.00	52.90	0	332	0.01%
2022/05/03	1	52.10	0	0.00	52.50	1	337	0.30%
2022/04/11	0	53.50	0	0.00	53.10	0	377	0.00%
2022/03/29	1	54.30	0	0.00	54.40	1	381	0.26%
2022/03/25	1	54.60	0	0.00	54.60	1	361	0.28%
2022/03/10	0	0.00	0.7	52.60	52.80	-0.7	461	-0.15%
2022/02/24	0	54.50	0	0.00	52.80	0	663	0.00%
2022/02/22	0	0.00	1	53.80	53.90	-1	659	-0.15%
2022/01/18	0	0.00	1	53.90	53.40	-1	657	-0.15%
2022/01/14	1	52.80	0	0.00	52.80	1	652	0.15%
2022/01/12	0	0.00	3	52.30	52.50	-3	647	-0.46%
2022/01/10	2	53.20	0	0.00	53.10	2	645	0.31%
2022/01/04	0	0.00	1	54.40	54.10	-1	642	-0.16%
2021/12/22	2	53.20	1	53.30	53.30	1	644	0.16%
2021/12/14	0	0.00	1	53.40	52.70	-1	652	-0.15%
2021/12/09	1	54.00	0	0.00	54.10	1	644	0.16%
2021/12/08	1	54.90	2	55.00	54.90	-1	635	-0.16%
2021/12/06	3	57.33	3.1	57.17	56.70	-0.1	597	-0.01%
2021/12/03	0	0.00	3	55.83	55.50	-3	538	-0.56%
2021/12/01	1	56.20	1	55.10	55.30	0	470	0.00%
2021/11/30	1	52.40	0	0.00	53.20	1	374	0.27%
2021/11/24	2	51.90	1	51.90	52.50	1	349	0.29%
2021/11/23	0	0.00	2	51.80	51.70	-2	352	-0.57%
2021/11/16	0	0.00	2	52.30	52.30	-2	361	-0.55%
2021/11/15	2	51.70	0	0.00	52.40	2	375	0.53%
2021/11/10	1	51.50	0	0.00	51.70	1	396	0.25%
2021/11/01	0	0.00	1	50.40	50.30	-1	537	-0.19%
2021/10/21	1	49.70	0	0.00	50.50	1	665	0.15%
2021/10/19	0	0.00	5	49.75	49.80	-5	756	-0.66%
2021/10/15	0	0.00	2	49.60	49.60	-2	807	-0.25%
2021/10/07	0	0.00	0	50.50	50.40	0	879	0.00%
2021/08/05	2	57.40	3	57.30	57.00	-1	1,743	-0.06%
2021/08/04	5	57.78	4	58.10	57.60	1	1,778	0.06%
2021/08/03	2	57.55	3	57.60	57.70	-1	1,819	-0.05%
2021/07/28	1	58.00	1	57.90	57.70	0	1,970	0.00%
2021/07/26	3	59.00	3	59.87	59.80	0	2,035	0.00%
2021/07/22	4	58.00	0	0.00	58.00	4	2,081	0.19%
2021/07/20	1	57.50	0	0.00	57.50	1	2,235	0.04%
2021/07/16	0	0.00	0	58.90	58.60	0	2,476	0.00%
2021/07/15	1	59.00	0.5	59.10	58.80	0.5	2,556	0.02%
2021/07/14	0	0.00	1	58.20	58.00	-1	2,650	-0.04%
2021/07/13	0	0.00	4	59.25	57.40	-4	2,696	-0.15%
2021/07/12	1	59.00	1.2	58.92	58.60	-0.2	2,682	-0.01%
2021/07/08	1	58.80	0	0.00	58.70	1	2,660	0.04%
2021/07/07	2	59.35	3	58.97	58.60	-1	2,660	-0.04%
2021/07/06	2	58.90	0	0.00	58.40	2	2,634	0.08%
2021/07/05	3	58.20	6	58.40	58.50	-3	2,619	-0.11%
2021/07/02	1	56.80	1	57.10	57.40	0	2,582	0.00%
2021/07/01	9	57.33	6	57.03	57.50	3	2,563	0.12%
2021/06/30	5	57.92	7	59.64	60.50	-2	2,486	-0.08%
2021/06/29	1	56.30	0	0.00	55.70	1	2,319	0.04%
2021/06/24	0	0.00	1	55.30	55.00	-1	2,313	-0.04%
2021/06/23	1	54.80	2	54.80	54.70	-1	2,320	-0.04%
2021/06/22	0	0.00	2	54.50	54.00	-2	2,327	-0.09%
2021/06/21	7	54.67	0	0.00	54.60	7	2,332	0.30%
2021/06/18	1	55.60	0	0.00	55.60	1	2,331	0.04%
2021/06/15	0	0.00	1	54.00	53.90	-1	2,358	-0.04%
2021/06/09	2	52.70	0.1	53.00	52.50	1.9	2,485	0.08%
2021/06/08	5	52.86	0.2	52.90	52.70	4.8	2,502	0.19%
2021/06/03	0	0.00	2	53.40	53.20	-2	2,579	-0.08%
2021/06/02	1	53.90	1	52.90	53.00	0	2,605	0.00%
2021/06/01	2	53.50	1	53.40	53.50	1	2,621	0.04%
2021/05/27	1	52.40	0	0.00	52.30	1	2,689	0.04%
2021/05/26	2	52.50	0	0.00	52.70	2	2,706	0.07%
2021/05/25	0	0.00	0.7	53.10	52.50	-0.7	2,717	-0.02%
2021/05/24	0	0.00	0	52.00	51.70	0	2,745	0.00%
2021/05/20	4.1	51.18	5	50.82	50.70	-0.9	2,884	-0.03%
2021/05/19	0.1	51.10	0	0.00	51.10	0.1	2,908	0.00%
2021/05/18	2	50.85	0	0.00	51.30	2	2,904	0.07%
2021/05/17	0	0.00	2	47.20	47.80	-2	2,908	-0.07%
2021/05/14	1	51.40	0	53.00	51.50	1	2,883	0.03%
2021/05/13	1	51.60	3	50.47	51.00	-2	2,841	-0.07%
2021/05/12	0	0.00	1	52.00	52.30	-1	2,799	-0.04%
2021/05/11	0	0.00	1	55.20	55.40	-1	2,730	-0.04%
2021/05/10	2	60.35	3	60.00	59.70	-1	2,672	-0.04%
2021/05/06	0	0.00	6	55.20	55.40	-6	2,556	-0.23%
2021/05/05	1	56.60	5	57.20	55.50	-4	2,536	-0.16%
2021/05/03	3	58.70	9	58.81	58.60	-6	2,463	-0.24%
2021/04/29	1	61.30	4	61.75	61.20	-3	2,412	-0.12%
2021/04/28	0	0.00	2	60.50	61.40	-2	2,339	-0.09%
2021/04/27	12	60.40	2	60.40	61.00	10	2,310	0.43%
2021/04/26	10	61.22	7	61.34	61.50	3	2,250	0.13%
2021/04/23	1	59.60	5	58.96	60.10	-4	2,127	-0.19%
2021/04/22	5	59.26	3	58.63	56.50	2	2,006	0.10%
2021/04/21	10	57.99	0	0.00	58.20	10	1,903	0.53%
2021/04/20	1	57.50	6	56.88	57.80	-5	1,833	-0.27%
2021/04/19	3	55.33	6	55.20	55.40	-3	1,743	-0.17%
2021/04/16	1.5	54.77	3	54.47	54.10	-1.5	1,720	-0.09%
2021/04/15	2	53.15	1	53.20	53.20	1	1,761	0.06%
2021/04/14	4	52.75	0	0.00	53.20	4	1,812	0.22%
2021/04/12	0	0.00	2	55.20	54.90	-2	2,036	-0.10%
2021/04/09	1	55.40	6	55.55	55.10	-5	2,016	-0.25%
2021/04/08	1	54.70	5	55.48	55.60	-4	1,999	-0.20%
2021/04/07	0	0.00	6	54.10	54.40	-6	1,959	-0.31%
2021/04/06	17	53.48	1	53.50	53.70	16	1,967	0.81%
2021/04/01	2	53.10	1	53.20	53.20	1	1,962	0.05%
2021/03/31	5	53.00	5.2	53.02	52.90	-0.2	1,974	-0.01%
2021/03/30	2	53.30	0	54.00	53.20	2	2,058	0.10%
2021/03/25	0.1	52.60	0	0.00	52.90	0.1	2,080	0.00%
2021/03/23	0	0.00	1	54.00	53.50	-1	2,073	-0.05%
2021/03/19	0	0.00	0.4	54.40	54.20	-0.4	2,071	-0.02%
2021/03/18	3	55.67	10	56.40	55.30	-7	2,078	-0.34%
2021/03/17	0	0.00	0.4	55.40	55.40	-0.4	2,070	-0.02%
2021/03/16	1	55.50	9	55.92	55.00	-8	2,118	-0.38%
2021/03/15	5	54.76	1	54.20	55.00	4	2,204	0.18%
2021/03/12	1	54.00	1	54.30	53.90	0	2,162	0.00%
2021/03/11	8	54.10	5	53.92	53.70	3	2,151	0.14%
2021/03/10	0	0.00	1	53.50	53.00	-1	2,107	-0.05%
2021/03/09	0	0.00	4	53.40	53.60	-4	2,105	-0.19%
2021/03/05	0	0.00	1	53.60	53.70	-1	2,071	-0.05%
2021/03/04	4	53.75	8	53.39	53.50	-4	2,057	-0.19%
2021/03/03	2	52.20	2	52.70	53.40	0	2,025	0.00%
2021/03/02	5	53.44	11.1	53.36	52.80	-6.1	2,008	-0.31%
2021/02/26	2	51.90	17	52.84	52.90	-15	1,999	-0.75%
2021/02/25	3	52.87	0	0.00	52.70	3	2,025	0.15%
2021/02/24	13	53.27	1	52.90	52.60	12	2,060	0.58%
2021/02/23	4	52.83	14	53.48	53.60	-10	2,117	-0.47%
2021/02/22	1	52.10	6.8	52.16	52.00	-5.8	2,000	-0.29%
2021/02/17	0	0.00	4	50.00	50.30	-4	1,922	-0.21%
2021/02/05	0	0.00	1	49.05	49.05	-1	1,895	-0.05%
2021/01/27	2	49.05	0	0.00	48.70	2	1,894	0.11%
2021/01/26	2	48.90	0	0.00	48.65	2	1,926	0.10%
2021/01/15	8	50.99	3	51.00	50.80	5	1,878	0.27%
2021/01/14	2	51.55	7	51.40	51.90	-5	1,876	-0.27%
2021/01/13	1	51.00	0	0.00	51.10	1	1,860	0.05%
2021/01/12	8	51.90	2	51.60	50.50	6	1,847	0.32%
2021/01/11	0	0.00	5	51.90	51.60	-5	1,829	-0.27%
2021/01/08	11	52.31	9	51.80	51.80	2	1,795	0.11%
2021/01/07	8	52.46	1	51.90	52.30	7	1,734	0.40%
2021/01/06	11	52.55	2	52.10	51.70	9	1,712	0.53%
2021/01/05	4	52.55	1	51.70	52.50	3	1,615	0.19%
2021/01/04	3	50.57	0	0.00	50.60	3	1,440	0.21%
2020/12/24	1	51.10	2	50.90	50.70	-1	1,341	-0.07%
2020/12/21	1	48.50	0	0.00	48.50	1	1,209	0.08%
2020/12/15	0	0.00	5	49.60	49.40	-5	1,183	-0.42%
2020/12/14	0	0.00	4	50.20	50.60	-4	1,166	-0.34%
2020/12/11	1	49.80	1	49.35	49.80	0	1,138	0.00%
2020/12/10	3	50.80	5	50.58	50.20	-2	1,103	-0.18%
2020/12/09	11	50.48	0	0.00	51.60	11	1,035	1.06%
2020/12/03	1	48.15	0	0.00	48.25	1	850	0.12%
2020/12/02	0	0.00	2	48.05	48.10	-2	834	-0.24%
2020/11/25	1	47.90	0	0.00	47.90	1	800	0.12%
2020/11/23	3	49.03	1	48.35	48.40	2	734	0.27%
2020/11/20	1	48.55	0	0.00	48.55	1	684	0.15%
2020/11/18	1	46.15	0	0.00	46.05	1	577	0.17%
2020/11/16	4	46.45	6	46.18	46.15	-2	604	-0.33%
2020/11/11	0	0.00	3	46.68	47.05	-3	604	-0.50%
2020/11/10	1	45.85	0	0.00	45.90	1	593	0.17%
2020/11/04	1	46.00	0	0.00	46.05	1	585	0.17%
2020/11/03	1	46.40	2	45.80	45.95	-1	586	-0.17%
2020/10/23	0	0.00	2	44.75	44.80	-2	558	-0.36%
2020/10/07	0	0.00	3	44.15	44.15	-3	592	-0.51%
2020/10/05	2	43.80	0	0.00	43.95	2	693	0.29%
2020/09/24	1	43.55	0	0.00	43.20	1	897	0.11%
2020/09/15	0	0.00	1	45.30	45.20	-1	1,018	-0.10%
2020/08/27	3	45.95	0	0.00	45.80	3	1,275	0.24%
2020/08/25	2	45.60	0	0.00	45.70	2	1,363	0.15%
2020/08/20	1	44.10	0	0.00	44.05	1	1,397	0.07%
2020/08/17	1	47.50	0	0.00	47.45	1	1,414	0.07%
2020/08/14	0	0.00	1	47.00	46.95	-1	1,427	-0.07%
2020/08/13	0	0.00	3	47.15	47.10	-3	1,440	-0.21%
2020/08/11	0	0.00	1	48.00	47.50	-1	1,483	-0.07%
2020/08/06	3	47.85	0	0.00	47.80	3	1,603	0.19%
2020/08/05	1	48.25	0	0.00	48.40	1	1,669	0.06%
2020/07/16	2	47.75	0	0.00	47.75	2	1,954	0.10%
2020/07/15	0	0.00	1	48.30	47.60	-1	1,964	-0.05%
2020/07/14	0	0.00	3	48.15	48.10	-3	1,980	-0.15%
2020/07/13	6	49.12	0	0.00	48.95	6	1,988	0.30%
2020/07/10	5	49.39	4	49.55	49.00	1	2,047	0.05%
2020/07/09	3	54.20	0	0.00	54.00	3	1,988	0.15%
2020/07/08	1	54.50	2	54.40	54.50	-1	1,929	-0.05%
2020/07/07	2	55.00	2	54.70	54.50	0	1,916	0.00%
2020/07/06	2	54.60	4	54.55	54.70	-2	1,927	-0.10%
2020/07/03	2	54.00	5	54.00	54.00	-3	2,001	-0.15%
2020/07/02	2	54.00	0	0.00	54.10	2	2,061	0.10%
2020/06/24	0	0.00	2	53.65	53.70	-2	2,136	-0.09%
2020/06/23	3	53.50	0	0.00	53.30	3	2,148	0.14%
2020/06/12	1	49.70	0	0.00	51.00	1	2,275	0.04%
2020/06/11	0	0.00	1	51.60	51.40	-1	2,297	-0.04%
2020/06/10	0	0.00	17.7	52.88	52.70	-17.7	2,313	-0.76%
2020/06/09	1	52.60	6	53.08	52.70	-5	2,371	-0.21%
2020/06/08	1	53.50	16.7	53.26	53.10	-15.7	2,403	-0.65%
2020/06/05	16	54.97	10	54.54	54.10	6	2,400	0.25%
2020/06/04	5	54.38	0	0.00	54.20	5	2,401	0.21%
2020/06/03	1	54.20	2	54.25	53.90	-1	2,412	-0.04%
2020/06/02	7	53.67	4	53.78	54.30	3	2,394	0.13%
2020/06/01	3.4	53.02	0	0.00	53.20	3.4	2,360	0.14%
2020/05/28	0	0.00	1	52.80	52.20	-1	2,368	-0.04%
2020/05/26	5	52.50	0	0.00	52.50	5	2,411	0.21%
2020/05/18	2	52.80	0	0.00	52.20	2	2,692	0.07%
2020/05/13	1	53.70	0	0.00	53.50	1	2,866	0.03%
2020/05/12	6	52.73	1	53.20	53.20	5	2,868	0.17%
2020/05/11	0	0.00	6	52.23	52.00	-6	2,880	-0.21%
2020/05/08	7	51.30	22.1	50.96	52.10	-15.1	2,933	-0.52%
2020/05/07	0	0.00	2	50.10	50.00	-2	2,865	-0.07%
2020/05/06	2	49.65	2	49.85	49.70	0	2,868	0.00%
2020/05/05	1	49.70	3	49.82	49.60	-2	2,905	-0.07%
2020/05/04	2	48.90	0	0.00	48.85	2	2,881	0.07%
2020/04/30	21	49.25	4	49.21	49.10	17	2,895	0.59%
2020/04/29	0	0.00	1	48.65	48.55	-1	2,886	-0.03%
2020/04/28	2	48.40	1	48.45	48.40	1	2,893	0.03%
2020/04/24	1	47.85	0	0.00	47.55	1	2,887	0.03%
2020/04/21	1	47.20	0	0.00	47.10	1	2,872	0.03%
2020/04/17	1	48.80	0	0.00	47.90	1	2,870	0.03%
2020/04/16	1	47.90	9	48.08	48.10	-8	2,852	-0.28%
2020/04/15	14	47.76	26	48.05	48.00	-12	2,850	-0.42%
2020/04/14	0	0.00	1	46.35	46.50	-1	2,815	-0.04%
2020/04/09	2	46.85	0	0.00	45.50	2	3,030	0.07%
2020/04/08	20	46.83	3	46.10	46.40	17	2,999	0.57%
2020/04/07	3	44.90	5	44.02	44.90	-2	2,930	-0.07%
2020/04/01	1	42.00	1	42.00	42.10	0	2,991	0.00%
2020/03/30	1	41.10	2	41.25	41.80	-1	3,026	-0.03%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/24	2	35.88	3	36.00	35.65	-1	3,080	-0.03%
2020/03/20	16	34.68	2	35.68	35.60	14	3,066	0.46%
2020/03/19	1	32.85	2	33.18	32.85	-1	3,032	-0.03%
2020/03/17	3	38.27	10	37.55	37.30	-7	2,963	-0.24%
2020/03/16	2	39.90	0	0.00	39.50	2	2,938	0.07%
2020/03/13	4	40.80	0	0.00	41.80	4	2,913	0.14%
2020/03/12	1	45.50	0	0.00	44.95	1	2,938	0.03%
2020/03/11	1	49.20	0	0.00	47.60	1	2,914	0.03%
2020/03/06	0	0.00	1	51.90	51.90	-1	2,881	-0.03%
2020/03/05	0	0.00	1	52.80	53.00	-1	2,868	-0.03%
2020/03/03	1	54.40	0	0.00	53.10	1	2,928	0.03%
2020/03/02	3	52.60	12	52.68	53.20	-9	2,975	-0.30%
2020/02/27	2	53.20	1	53.70	52.40	1	2,950	0.03%
2020/02/26	1	54.10	9	53.96	53.70	-8	2,904	-0.28%
2020/02/25	8	54.99	3	55.27	54.50	5	2,847	0.18%
2020/02/21	10	55.03	8	55.04	54.70	2	2,694	0.07%
2020/02/20	8	54.99	2	55.00	54.60	6	2,637	0.23%
2020/02/19	3	54.50	1	54.30	54.50	2	2,578	0.08%
2020/02/18	36	54.93	17	53.87	53.70	19	2,525	0.75%
2020/02/17	1	54.20	13	54.02	54.20	-12	2,425	-0.49%
2020/02/14	6	54.12	9	54.30	54.30	-3	2,397	-0.13%
2020/02/12	2	52.30	3	52.77	53.00	-1	2,250	-0.04%
2020/02/11	1	51.30	1	50.30	52.20	0	2,212	0.00%
2020/02/06	1	50.00	0	0.00	50.00	1	2,101	0.05%
2020/02/05	3	48.57	1	48.30	47.90	2	2,054	0.10%
2020/01/20	1	51.70	0	0.00	51.10	1	1,977	0.05%
2020/01/16	1	51.60	1	51.60	51.50	0	2,000	0.00%
2020/01/14	1	52.10	0	0.00	51.60	1	1,992	0.05%
2020/01/10	2	50.40	1	50.40	50.40	1	2,040	0.05%
2020/01/09	4	50.85	0	0.00	50.40	4	2,038	0.20%
2020/01/08	1	50.70	1	50.50	50.50	0	2,026	0.00%
2020/01/06	7	52.76	0	0.00	52.50	7	1,979	0.35%
2020/01/03	1	53.10	2	54.55	53.40	-1	1,944	-0.05%
2020/01/02	1	52.80	0	0.00	52.70	1	1,786	0.06%
2019/12/31	3	53.40	4	53.33	53.10	-1	1,778	-0.06%
2019/12/30	10	53.40	8	53.73	53.90	2	1,770	0.11%
2019/12/27	1	52.00	0.1	52.60	52.60	0.9	1,636	0.05%
2019/12/26	5	52.70	1	52.30	51.80	4	1,631	0.25%
2019/12/25	0	0.00	13	52.88	52.70	-13	1,671	-0.78%
2019/12/24	10	52.43	1	52.10	52.10	9	1,639	0.55%
2019/12/23	0	0.00	11	52.30	52.30	-11	1,631	-0.67%
2019/12/20	2.1	51.97	1	52.10	51.70	1.1	1,617	0.07%
2019/12/19	0	0.00	1	51.30	51.20	-1	1,545	-0.06%
2019/12/18	2	50.30	0	0.00	50.00	2	1,509	0.13%
2019/12/17	3	50.63	0	0.00	50.40	3	1,548	0.19%
2019/12/12	0	0.00	2	50.70	50.70	-2	1,570	-0.13%
2019/12/11	3	51.37	5	51.20	51.00	-2	1,574	-0.13%
2019/12/09	7	52.57	6	52.72	52.00	1	1,610	0.06%
2019/12/06	0	0.00	1	51.70	51.90	-1	1,520	-0.07%
2019/12/05	4	51.38	0	0.00	51.10	4	1,506	0.27%
2019/12/03	1	51.70	7	52.03	51.40	-6	1,499	-0.40%
2019/12/02	6	50.80	3	51.37	50.70	3	1,449	0.21%
2019/11/29	0	0.00	5	52.30	51.60	-5	1,442	-0.35%
2019/11/28	2	51.10	0	0.00	51.40	2	1,381	0.14%
2019/11/27	5	51.12	3	50.83	51.40	2	1,439	0.14%
2019/11/26	0	0.00	2	49.58	49.60	-2	1,378	-0.15%
2019/11/25	1	48.95	0	0.00	48.80	1	1,399	0.07%
2019/11/21	0	0.00	1	49.10	48.75	-1	1,450	-0.07%
2019/11/20	2	49.53	0	0.00	49.10	2	1,455	0.14%
2019/11/18	0	0.00	1	49.65	49.35	-1	1,461	-0.07%
2019/11/14	1	49.70	1	50.20	49.40	0	1,461	0.00%
2019/11/13	3	50.25	0	49.95	49.95	3	1,460	0.21%
2019/11/12	5	49.84	1	49.80	49.95	4	1,435	0.28%
2019/11/11	0	0.00	0.1	49.20	49.20	-0.1	1,435	0.00%
2019/11/08	0	0.00	4	48.79	50.20	-4	1,422	-0.28%
2019/11/05	1	48.45	0	0.00	48.50	1	1,413	0.07%
2019/11/04	0	0.00	2.1	48.26	48.40	-2.1	1,433	-0.15%
2019/10/30	1	49.75	0	0.00	49.60	1	1,482	0.07%
2019/10/29	5	49.87	0	0.00	49.55	5	1,489	0.34%
2019/10/28	0	0.00	1	50.80	50.70	-1	1,496	-0.07%
2019/10/25	0	0.00	1	51.60	51.30	-1	1,498	-0.07%
2019/10/24	1	51.50	1	51.70	51.70	0	1,497	0.00%
2019/10/23	1	51.00	3	50.90	50.80	-2	1,473	-0.14%
2019/10/22	1	50.90	1	51.10	50.90	0	1,476	0.00%
2019/10/21	2	51.65	5	51.74	51.30	-3	1,479	-0.20%
2019/10/18	3	51.03	2	51.25	51.00	1	1,467	0.07%
2019/10/17	0	0.00	5	50.90	51.00	-5	1,421	-0.35%
2019/10/16	1	51.20	11	50.39	50.10	-10	1,436	-0.70%
2019/10/15	19	51.18	7	51.33	50.90	12	1,432	0.84%
2019/10/08	0	0.00	10	49.95	49.85	-10	1,415	-0.71%
2019/10/07	3	50.90	0	0.00	50.80	3	1,431	0.21%
2019/10/04	0	0.00	2	50.40	51.00	-2	1,431	-0.14%
2019/10/03	6	49.99	0	0.00	50.20	6	1,446	0.41%
2019/10/02	11	49.99	0	0.00	50.50	11	1,550	0.71%
2019/10/01	0	0.00	7	50.89	50.40	-7	1,711	-0.41%
2019/09/27	1	48.85	0	0.00	49.10	1	1,723	0.06%
2019/09/26	2	49.28	1	49.00	49.45	1	1,733	0.06%
2019/09/23	5	49.10	0	0.00	49.05	5	1,743	0.29%
2019/09/20	5	50.50	2	50.60	49.35	3	1,735	0.17%
2019/09/19	0	0.00	3	50.67	50.10	-3	1,691	-0.18%
2019/09/18	6	50.68	25	50.70	50.60	-19	1,701	-1.12%
2019/09/16	1	49.65	0	0.00	49.75	1	1,720	0.06%
2019/09/12	0	0.00	1	50.10	49.95	-1	1,737	-0.06%
2019/09/09	0	0.00	2	48.53	48.55	-2	1,691	-0.12%
2019/09/04	0	0.00	3	47.77	48.00	-3	1,670	-0.18%
2019/09/03	0.2	47.80	0	0.00	47.80	0.2	1,671	0.01%
2019/09/02	1	48.20	1	48.25	48.35	0	1,662	0.00%
2019/08/30	6	48.70	0	0.00	47.50	6	1,648	0.36%
2019/08/29	1	47.70	0	0.00	46.85	1	1,568	0.06%
2019/08/27	0	0.00	2	45.50	46.50	-2	1,528	-0.13%
2019/08/26	0	0.00	2	44.85	44.90	-2	1,502	-0.13%
2019/08/23	1	43.90	1	44.25	44.15	0	1,483	0.00%
2019/08/16	1	43.50	1	43.75	43.80	0	1,479	0.00%
2019/08/15	0	0.00	9	43.38	43.30	-9	1,474	-0.61%
2019/08/14	2	44.65	0	0.00	44.20	2	1,478	0.14%
2019/08/13	1	44.60	2	44.40	44.35	-1	1,469	-0.07%
2019/08/12	1	43.70	3	44.65	45.25	-2	1,469	-0.14%
2019/08/08	6	43.48	4	43.73	43.75	2	1,459	0.14%
2019/08/07	8	44.46	0	0.00	43.05	8	1,459	0.55%
2019/08/06	29	43.89	4	44.24	44.85	25	1,454	1.72%
2019/08/05	7	45.98	2	45.90	45.00	5	1,455	0.34%
2019/08/01	2	49.08	3	48.88	48.85	-1	1,449	-0.07%
2019/07/31	1	50.00	0	0.00	49.70	1	1,440	0.07%
2019/07/30	3	50.20	4	50.30	50.10	-1	1,432	-0.07%
2019/07/29	2	49.90	0	0.00	49.65	2	1,422	0.14%
2019/07/26	0	0.00	2	50.20	50.00	-2	1,416	-0.14%
2019/07/25	1	50.10	0	0.00	50.10	1	1,414	0.07%
2019/07/24	4	50.50	1	50.50	50.10	3	1,415	0.21%
2019/07/22	1	49.65	0	0.00	49.60	1	1,445	0.07%
2019/07/19	0	0.00	3	50.33	50.10	-3	1,440	-0.21%
2019/07/18	1	50.10	2	50.25	50.00	-1	1,438	-0.07%
2019/07/17	1	51.10	1	51.20	50.90	0	1,430	0.00%
2019/07/16	3	51.40	4.1	51.45	51.40	-1.1	1,434	-0.07%
2019/07/15	3	50.83	2.1	50.89	50.80	0.9	1,438	0.06%
2019/07/12	1	51.70	0	0.00	51.70	1	1,466	0.07%
2019/07/11	0	0.00	4	51.80	51.60	-4	1,529	-0.26%
2019/07/10	1	52.40	0	0.00	52.30	1	1,523	0.07%
2019/07/09	1	52.70	20	52.40	52.20	-19	1,521	-1.25%
2019/07/08	0	0.00	1	54.00	53.80	-1	1,504	-0.07%
2019/07/05	3	60.07	5	59.96	60.30	-2	1,450	-0.14%
2019/07/04	5	59.38	1	59.60	59.60	4	1,338	0.30%
2019/07/02	1	58.70	0	0.00	58.70	1	1,382	0.07%
2019/07/01	2	58.20	0	0.00	58.40	2	1,420	0.14%
2019/06/28	0	0.00	2	57.60	57.40	-2	1,415	-0.14%
2019/06/25	0	0.00	1	57.50	56.80	-1	1,503	-0.07%
2019/06/24	2	57.65	0	0.00	57.60	2	1,561	0.13%
2019/06/21	1	56.80	5	56.94	56.70	-4	1,645	-0.24%
2019/06/20	2	55.25	3	56.13	55.90	-1	1,630	-0.06%
2019/06/19	3	54.90	4	55.13	55.10	-1	1,651	-0.06%
2019/06/18	5	54.68	1	54.50	54.40	4	1,679	0.24%
2019/06/17	0	0.00	3	54.07	54.80	-3	1,697	-0.18%
2019/06/14	2	53.50	0	0.00	53.70	2	1,698	0.12%
2019/06/03	0	0.00	2	53.30	53.10	-2	1,801	-0.11%
2019/05/28	2	52.60	0	0.00	52.70	2	1,881	0.11%
2019/05/17	0	0.00	1	52.80	52.10	-1	2,214	-0.05%
2019/05/16	1	53.50	2	53.55	52.90	-1	2,240	-0.04%
2019/05/15	0	0.00	1	53.80	53.60	-1	2,291	-0.04%
2019/05/14	5	52.46	1	51.90	52.50	4	2,452	0.16%
2019/05/10	3	54.87	1	55.00	55.00	2	2,471	0.08%
2019/05/09	10	55.80	0	0.00	55.70	10	2,456	0.41%
2019/05/06	1	57.40	0	0.00	57.10	1	2,463	0.04%
2019/04/23	1	58.80	0	0.00	58.90	1	2,455	0.04%
2019/04/17	0	0.00	1	61.00	60.60	-1	2,526	-0.04%
2019/04/11	3	59.20	2	59.50	58.70	1	2,480	0.04%
2019/04/10	2	59.25	1	59.40	59.30	1	2,428	0.04%
2019/04/09	8	60.96	2	60.35	60.60	6	2,371	0.25%
2019/04/08	0	0.00	2	59.30	59.10	-2	2,269	-0.09%
2019/04/03	1	59.10	3.1	59.10	59.00	-2.1	2,251	-0.09%
2019/04/02	6	58.20	2	58.20	58.40	4	2,207	0.18%
2019/04/01	1	58.30	1	58.50	58.10	0	2,198	0.00%
2019/03/29	7	58.70	0	0.00	58.60	7	2,161	0.32%
2019/03/26	7	57.69	1	57.90	58.30	6	2,101	0.29%
2019/03/22	4	57.33	4	57.48	56.80	0	2,021	0.00%
2019/03/21	0	0.00	3	56.77	57.10	-3	2,008	-0.15%
2019/03/18	1	55.90	0	0.00	55.80	1	2,107	0.05%
2019/03/12	1	55.80	0	0.00	55.00	1	2,403	0.04%
2019/03/06	3	55.87	0	0.00	55.70	3	2,931	0.10%
2019/03/04	0	0.00	1	55.50	55.90	-1	3,084	-0.03%
2019/02/27	3	55.13	0	0.00	55.10	3	3,098	0.10%
2019/02/26	0	0.00	2	57.40	56.90	-2	3,068	-0.07%
2019/02/25	0	0.00	2	57.70	57.40	-2	3,095	-0.06%
2019/02/22	7	58.66	16	58.35	57.50	-9	3,106	-0.29%
2019/02/21	2	57.70	1	57.50	57.80	1	3,052	0.03%
2019/02/20	0	0.00	1	56.70	56.50	-1	3,038	-0.03%
2019/02/18	2	55.60	0	0.00	55.60	2	3,151	0.06%
2019/02/14	0	0.00	1	55.80	55.90	-1	3,192	-0.03%
2019/02/13	4	56.43	5	57.10	56.80	-1	3,200	-0.03%
2019/02/12	1	54.80	0	0.00	54.60	1	3,108	0.03%
2019/01/30	0	0.00	4	53.30	52.70	-4	3,250	-0.12%
2019/01/22	2	52.30	0	0.00	52.30	2	4,033	0.05%
2019/01/21	1	53.50	1	53.20	52.70	0	4,099	0.00%
2019/01/11	0	0.00	1	52.60	51.80	-1	4,471	-0.02%
2019/01/10	1	52.50	0	0.00	52.30	1	4,477	0.02%
2019/01/09	0	0.00	5	54.08	53.60	-5	4,494	-0.11%
2019/01/07	1	52.10	0	0.00	52.30	1	4,606	0.02%
2018/12/27	4	53.80	0	0.00	53.00	4	5,177	0.08%
2018/12/26	0	0.00	1	53.80	52.70	-1	5,210	-0.02%
2018/12/24	0	0.00	2	53.70	54.40	-2	5,259	-0.04%
2018/12/22	1	53.30	0	0.00	53.20	1	5,287	0.02%
2018/12/21	3	53.47	5	52.68	53.90	-2	5,372	-0.04%
2018/12/20	5	53.48	4	54.50	53.40	1	5,411	0.02%
2018/12/18	4	54.98	4	54.70	54.90	0	5,461	0.00%
2018/12/17	4	56.00	0	0.00	55.40	4	5,496	0.07%
2018/12/13	2	55.90	0	0.00	55.90	2	5,612	0.04%
2018/12/12	0	0.00	2	56.80	56.70	-2	5,638	-0.04%
2018/12/10	2	54.95	1	55.30	55.60	1	5,704	0.02%
2018/12/07	4	56.83	1	56.40	57.00	3	5,715	0.05%
2018/12/06	3	57.20	3	59.10	55.90	0	5,769	0.00%
2018/12/05	2	59.10	2	58.80	59.10	0	5,686	0.00%
2018/12/04	1	60.40	1	60.70	60.10	0	5,716	0.00%
2018/12/03	4	61.23	6	61.23	61.40	-2	5,670	-0.04%
2018/11/30	1	55.90	5	55.66	55.90	-4	5,484	-0.07%
2018/11/29	4	55.60	0	0.00	54.10	4	5,439	0.07%
2018/11/28	3	54.27	1	54.10	54.60	2	5,432	0.04%
2018/11/27	1	52.90	1	53.10	53.30	0	5,418	0.00%
2018/11/23	0	0.00	1	51.70	51.60	-1	5,541	-0.02%
2018/11/22	4	53.28	2	53.20	52.00	2	5,623	0.04%
2018/11/21	1	53.00	1	53.00	53.00	0	5,673	0.00%
2018/11/20	1	53.00	0	0.00	52.40	1	5,798	0.02%
2018/11/19	0	0.00	4	52.85	53.10	-4	5,830	-0.07%
2018/11/16	5	53.28	13	53.22	52.30	-8	5,851	-0.14%
2018/11/15	1	52.30	1	52.10	52.10	0	5,729	0.00%
2018/11/14	3	51.87	2	51.70	51.50	1	5,744	0.02%
2018/11/13	1	52.00	0	0.00	52.00	1	5,773	0.02%
2018/11/12	2	51.80	2	51.80	51.80	0	5,901	0.00%
2018/11/09	2	51.20	5	51.90	52.50	-3	6,046	-0.05%
2018/11/08	2	51.65	18	50.93	50.50	-16	6,077	-0.26%
2018/11/07	1	51.50	0	0.00	51.20	1	6,133	0.02%
2018/11/06	2	50.15	1	50.40	48.80	1	6,293	0.02%
2018/11/05	7	50.59	2	51.00	50.90	5	6,329	0.08%
2018/11/02	34	52.93	42	52.47	50.70	-8	6,343	-0.13%
2018/11/01	14	50.89	2	50.60	50.60	12	6,151	0.20%
2018/10/31	19	47.54	18	48.05	47.95	1	6,046	0.02%
2018/10/30	0	0.00	15	46.50	45.55	-15	6,003	-0.25%
2018/10/29	67	48.33	0	0.00	47.70	67	6,061	1.11%
2018/10/26	15	47.34	1	46.70	46.95	14	6,170	0.23%
2018/10/25	1	47.00	0	0.00	46.35	1	6,150	0.02%
2018/10/24	15	51.00	16	50.08	50.00	-1	6,195	-0.02%
2018/10/23	5	51.50	0	0.00	50.60	5	6,234	0.08%
2018/10/22	1	51.30	2	52.30	52.90	-1	6,218	-0.02%
2018/10/19	2	50.85	67	49.58	51.50	-65	6,228	-1.04%
2018/10/17	1	53.50	2	53.30	53.30	-1	6,244	-0.02%
2018/10/16	2	54.50	1	53.30	53.50	1	6,289	0.02%
2018/10/15	8	54.80	0	0.00	53.10	8	6,343	0.13%
2018/10/12	5	53.54	0	0.00	53.40	5	6,315	0.08%
2018/10/11	0	0.00	3	50.80	50.40	-3	6,322	-0.05%
2018/10/09	1	55.50	1	56.20	56.00	0	6,321	0.00%
2018/10/08	6	53.48	1	53.70	54.60	5	6,297	0.08%
2018/10/05	3	55.93	0	0.00	53.40	3	6,270	0.05%
2018/10/04	1	59.70	0	0.00	58.40	1	6,226	0.02%
2018/10/02	0	0.00	1	62.00	61.10	-1	6,552	-0.02%
2018/09/28	8	60.19	0	0.00	60.50	8	7,048	0.11%
2018/09/27	1	60.00	0	0.00	60.00	1	7,545	0.01%
2018/09/25	133	64.52	0	0.00	63.60	133	8,248	1.61%	大買/鉅額交易
2018/09/21	0	0.00	0.6	63.80	63.80	-0.6	8,413	-0.01%
2018/09/20	0	0.00	102.1	61.95	61.90	-102.1	8,557	-1.19%	大賣/鉅額交易
2018/09/19	0	0.00	2	64.80	63.10	-2	8,571	-0.02%
2018/09/18	0	0.00	1	64.60	64.60	-1	8,656	-0.01%
2018/09/17	2	67.85	3	67.73	67.10	-1	8,659	-0.01%
2018/09/14	2	67.95	1	67.30	67.30	1	8,694	0.01%
2018/09/13	0	0.00	1	67.00	65.00	-1	8,758	-0.01%
2018/09/12	5	67.24	1.3	65.87	66.00	3.7	8,844	0.04%
2018/09/11	1	68.90	3	68.30	68.20	-2	8,965	-0.02%
2018/09/10	1	68.80	0	0.00	68.10	1	9,031	0.01%
2018/09/07	0	0.00	37	70.42	68.00	-37	9,167	-0.40%
2018/09/06	2	71.65	0	0.00	71.70	2	9,248	0.02%
2018/09/04	1	72.60	3	73.20	72.50	-2	9,285	-0.02%
2018/09/03	1	70.40	2	73.60	71.20	-1	9,265	-0.01%
2018/08/31	4	74.60	2	75.10	75.40	2	9,226	0.02%
2018/08/30	6	74.67	0	0.00	74.90	6	9,226	0.07%
2018/08/29	57	73.37	55	73.52	73.30	2	9,223	0.02%
2018/08/28	2	72.15	2	72.45	72.60	0	9,173	0.00%
2018/08/27	3	70.37	3	70.67	72.30	0	9,107	0.00%
2018/08/24	1	68.40	0	0.00	67.40	1	8,980	0.01%
2018/08/23	1	69.90	0	0.00	67.90	1	9,020	0.01%
2018/08/22	0	0.00	1	70.80	70.10	-1	9,158	-0.01%
2018/08/21	1	70.80	0	0.00	70.60	1	9,336	0.01%
2018/08/20	1	71.40	2	70.55	71.40	-1	9,777	-0.01%
2018/08/17	3	70.07	2	72.50	69.70	1	10,266	0.01%
2018/08/16	3	71.77	2	71.65	72.60	1	10,553	0.01%
2018/08/15	3	69.07	3	68.30	69.10	0	10,890	0.00%
2018/08/14	1	66.40	2	67.65	68.70	-1	11,362	-0.01%
2018/08/13	0	0.00	1.3	63.50	65.00	-1.3	11,680	-0.01%
2018/08/10	2	70.30	3	70.37	69.60	-1	11,934	-0.01%
2018/08/08	1	72.00	0	0.00	70.50	1	12,542	0.01%
2018/08/07	4	70.93	4	71.53	72.90	0	13,355	0.00%
2018/08/06	5	72.08	4	71.80	70.50	1	13,853	0.01%
2018/08/03	2	71.00	7	71.96	72.50	-5	14,284	-0.04%
2018/08/02	7	71.89	1	72.00	70.50	6	14,559	0.04%
2018/08/01	1	75.90	0	0.00	75.90	1	14,978	0.01%
2018/07/31	1	74.40	1	76.40	76.30	0	15,445	0.00%
2018/07/30	3	82.10	1	82.20	82.10	2	15,655	0.01%
2018/07/27	1	88.90	0	0.00	88.90	1	15,683	0.01%
2018/07/25	0	0.00	1	87.00	88.50	-1	15,844	-0.01%
2018/07/23	0	0.00	1	83.10	85.00	-1	16,132	-0.01%
2018/07/20	2	84.00	2	86.15	82.60	0	16,223	0.00%
2018/07/19	4	86.18	3	87.23	87.30	1	16,316	0.01%
2018/07/18	1	88.40	7	86.74	86.20	-6	16,565	-0.04%
2018/07/17	1	91.70	4	89.18	88.90	-3	16,767	-0.02%
2018/07/16	1	92.50	2	93.30	91.90	-1	16,829	-0.01%
2018/07/13	2	95.00	2	93.00	92.20	0	17,138	0.00%
2018/07/12	1	93.90	6	92.50	93.90	-5	17,219	-0.03%
2018/07/11	8	92.28	4.1	92.21	91.00	3.9	17,423	0.02%
2018/07/10	3	95.73	3	96.97	95.80	0	17,435	0.00%
2018/07/09	3	96.13	1	96.40	95.10	2	17,331	0.01%
2018/07/06	3	98.20	116	94.51	94.80	-113	17,181	-0.66%	大賣/鉅額交易
2018/07/05	9	101.27	12.1	96.73	95.20	-3.1	17,014	-0.02%
2018/07/04	17	97.70	12	97.83	98.30	5	16,627	0.03%
2018/07/03	20	99.02	10	98.16	96.40	10	16,429	0.06%
2018/07/02	5	93.22	2	93.90	93.10	3	15,966	0.02%
2018/06/29	9	92.70	0	0.00	91.80	9	15,835	0.06%
2018/06/28	1	88.60	1	89.10	90.10	0	15,658	0.00%
2018/06/27	97.1	90.77	2	88.50	87.80	95.1	15,684	0.61%
2018/06/26	5	85.38	5	85.74	89.00	0	15,575	0.00%
2018/06/25	3	87.63	3	87.20	85.60	0	15,552	0.00%
2018/06/22	2	88.25	5	89.28	88.10	-3	15,578	-0.02%
2018/06/21	2	88.05	8	88.44	89.20	-6	15,483	-0.04%
2018/06/20	13	84.03	7	84.01	85.20	6	15,489	0.04%
2018/06/19	2	87.60	3.1	88.88	88.10	-1.1	15,566	-0.01%
2018/06/15	9	89.27	6	89.28	87.80	3	15,548	0.02%
2018/06/14	4	94.93	3	94.17	91.30	1	15,445	0.01%
2018/06/13	29	95.88	58	92.50	93.90	-29	15,302	-0.19%
2018/06/12	30	94.47	0	0.00	94.10	30	15,377	0.20%
2018/06/11	3	95.27	0	0.00	95.90	3	15,414	0.02%
2018/06/08	7.2	94.92	0	0.00	93.70	7.2	15,643	0.05%
2018/06/06	2	100.00	11	99.53	98.00	-9	15,852	-0.06%
2018/06/05	0	0.00	18.1	92.31	94.30	-18.1	15,948	-0.11%
2018/06/04	0	0.00	2	96.00	94.50	-2	16,133	-0.01%
2018/05/31	3	99.33	3	97.13	94.00	0	17,080	0.00%
2018/05/30	7	97.83	7	98.19	99.70	0	17,127	0.00%
2018/05/29	9	99.72	7	99.89	99.60	2	16,957	0.01%
2018/05/28	23	99.50	5	102.78	102.00	18	16,643	0.11%
2018/05/25	8	97.00	7	97.41	96.50	1	16,179	0.01%
2018/05/24	5	93.40	5	93.08	93.50	0	15,659	0.00%
2018/05/23	8.1	91.93	8	90.15	91.30	0.1	15,428	0.00%
2018/05/22	7	95.39	40	93.38	95.90	-33	14,984	-0.22%
2018/05/21	36	87.41	5	86.48	89.60	31	14,423	0.21%
2018/05/18	12	81.62	10	80.89	81.70	2	13,984	0.01%
2018/05/17	10	79.74	6	80.42	79.10	4	13,578	0.03%
2018/05/16	3	84.43	1	82.70	85.90	2	13,246	0.02%
2018/05/15	10	85.85	5	86.14	85.10	5	12,870	0.04%
2018/05/14	8	81.43	8	81.95	81.80	0	12,017	0.00%
2018/05/11	15	80.06	13	76.52	75.80	2	11,466	0.02%
2018/05/10	6	80.60	4	80.18	79.10	2	11,006	0.02%
2018/05/09	12	79.83	8	80.05	78.50	4	10,666	0.04%
2018/05/08	10	77.60	34	79.42	77.50	-24	10,115	-0.24%
2018/05/07	80	75.62	55	77.56	77.80	25	9,597	0.26%
2018/05/03	5	69.50	5	70.12	69.60	0	9,098	0.00%
2018/05/02	0	0.00	2	73.05	71.30	-2	8,983	-0.02%
2018/04/30	9	73.03	5	71.72	71.80	4	8,844	0.05%
2018/04/27	7	72.24	17	72.44	74.00	-10	8,709	-0.11%
2018/04/26	16	70.44	9	71.83	68.60	7	8,446	0.08%
2018/04/25	11	71.25	9	70.97	70.90	2	8,256	0.02%
2018/04/24	3	74.00	35	72.70	72.50	-32	8,042	-0.40%
2018/04/23	7	80.56	1	79.40	80.00	6	7,727	0.08%
2018/04/20	31	77.35	2	77.05	76.50	29	7,371	0.39%
2018/04/19	12	76.40	7	76.90	75.60	5	7,196	0.07%
2018/04/18	1	73.50	4	69.63	74.90	-3	6,813	-0.04%
2018/04/17	3	70.83	1	70.40	68.10	2	6,720	0.03%
2018/04/16	1	67.90	3	65.90	68.70	-2	6,432	-0.03%
2018/04/12	2	60.70	0	0.00	60.60	2	6,187	0.03%
2018/04/10	2	58.45	10	58.27	58.60	-8	6,043	-0.13%
2018/04/09	3	54.00	0	0.00	55.90	3	6,096	0.05%
2018/04/03	1	52.90	5	53.08	53.20	-4	6,216	-0.06%
2018/04/02	2	53.20	7	53.21	53.70	-5	6,184	-0.08%
2018/03/30	12	53.13	3	54.10	51.90	9	6,092	0.15%
2018/03/29	2	52.50	0	0.00	52.50	2	5,972	0.03%
2018/03/28	0	0.00	2	51.90	51.00	-2	5,955	-0.03%
2018/03/27	4	52.45	1	53.10	52.40	3	5,911	0.05%
2018/03/26	1	52.80	1	52.80	52.40	0	5,826	0.00%
2018/03/22	0	0.00	3	52.60	52.90	-3	5,644	-0.05%
2018/03/20	1	49.00	1	49.55	48.70	0	5,265	0.00%
2018/03/19	1	48.35	0	0.00	48.90	1	5,138	0.02%
2018/03/15	0	0.00	1	48.60	48.45	-1	4,939	-0.02%
2018/03/14	1	50.00	1	48.80	48.60	0	4,850	0.00%
2018/03/12	3	49.13	3	47.45	47.40	0	4,467	0.00%
2018/03/09	3	46.80	0	0.00	47.85	3	4,241	0.07%
2018/03/08	1	46.55	0	0.00	45.90	1	4,074	0.02%
2018/03/07	2	46.10	4	45.65	45.50	-2	3,858	-0.05%
2018/03/06	1	41.95	3	43.92	43.70	-2	3,374	-0.06%
2018/03/05	0	0.00	10	41.30	40.75	-10	2,885	-0.35%
2018/03/01	10	38.35	10	38.75	38.45	0	2,822	0.00%
2018/02/27	11	39.10	0	0.00	38.10	11	2,891	0.38%
2018/02/26	1	39.00	22	38.75	38.75	-21	2,890	-0.73%
2018/02/23	0	0.00	5	41.69	39.25	-5	2,857	-0.17%
2018/02/08	1	37.90	0	0.00	37.70	1	2,741	0.04%
2018/02/07	3	38.50	0	0.00	37.65	3	2,672	0.11%
2018/02/06	2	36.50	6	35.93	37.05	-4	2,659	-0.15%
2018/02/05	1	38.25	1	38.65	39.05	0	2,617	0.00%
2018/02/01	3	38.60	1	38.50	38.50	2	2,552	0.08%
2018/01/29	1	36.70	0	0.00	36.65	1	2,428	0.04%
2018/01/26	0	0.00	0.3	36.40	36.65	-0.3	2,422	-0.01%
2018/01/23	1	38.15	1	36.75	36.95	0	2,404	0.00%
2018/01/12	0	0.00	2	37.65	37.80	-2	2,291	-0.09%
2018/01/10	2	36.65	0	0.00	36.60	2	2,179	0.09%
2018/01/03	5	39.62	0	0.00	39.00	5	1,931	0.26%
2018/01/02	28	38.71	7	38.42	39.05	21	1,675	1.25%