日電貿 (3090)-富邦-花蓮券商分點個股進出

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
66.9
漲跌
▼1.0
漲幅
-1.47%
成交量
2,321張
產業
上市電子零組件類股▼1.48%
387人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日電貿 (3090)籌碼相關－富邦-花蓮券商分點個股進出

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-花蓮券商分點個股進出
富邦-花蓮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
2024/05/10	1	66.30	0.1	66.90	66.90	0.9	1,086	0.08%
2024/05/09	9	68.06	12.1	68.15	67.90	-3.1	1,050	-0.30%
2024/05/07	10	66.00	1	66.00	66.90	9	891	1.01%
2024/05/06	1	65.20	13.2	65.73	65.50	-12.2	830	-1.47%
2024/05/03	5	62.70	0	0.00	62.50	5	731	0.68%
2024/05/02	0	0.00	2	60.50	60.70	-2	674	-0.30%
2024/04/22	0	58.30	0	0.00	58.30	0	647	0.00%
2024/04/19	1	59.00	0	0.00	58.30	1	644	0.16%
2024/04/16	2	59.15	0	0.00	58.90	2	623	0.32%
2024/04/12	1	60.80	2	61.00	60.90	-1	612	-0.16%
2024/04/09	0	0.00	0.2	60.60	60.90	-0.2	605	-0.03%
2024/04/08	0	0.00	1	60.30	60.60	-1	598	-0.17%
2024/04/01	1	60.70	0	0.00	60.80	1	586	0.17%
2024/03/26	1.1	58.91	0	0.00	59.00	1.1	556	0.20%
2024/03/25	0	0.00	1	59.70	59.70	-1	551	-0.18%
2024/03/22	5	59.86	0	0.00	59.50	5	550	0.91%
2024/03/21	3	59.80	0	0.00	60.00	3	547	0.55%
2024/03/19	5.1	60.10	0	0.00	60.30	5.1	550	0.93%
2024/03/08	0.4	59.00	1	59.30	58.90	-0.6	525	-0.11%
2024/03/07	1.3	60.27	0	0.00	60.00	1.3	518	0.25%
2024/03/06	0	0.00	4	61.60	61.60	-4	509	-0.79%
2024/03/04	0	0.00	1	61.50	61.40	-1	558	-0.18%
2024/03/01	0	0.00	0.4	61.85	61.90	-0.4	556	-0.08%
2024/02/29	3	63.00	7	62.91	63.00	-4	546	-0.73%
2024/02/27	0	0.00	5.5	61.85	61.70	-5.5	531	-1.04%
2024/02/26	0	0.00	4	61.05	61.30	-4	509	-0.79%
2024/02/23	1	61.10	1.2	60.96	60.90	-0.2	494	-0.04%
2024/02/22	0	0.00	4.2	59.90	60.50	-4.2	463	-0.91%
2024/02/20	1	58.90	1	59.30	59.00	0	442	0.00%
2024/02/16	0	0.00	1	59.10	59.10	-1	441	-0.23%
2024/02/15	1	58.90	6	59.00	58.90	-5	434	-1.15%
2024/02/05	1	56.60	0	0.00	56.60	1	417	0.24%
2024/01/31	1	56.70	0	0.00	56.60	1	425	0.23%
2024/01/30	1	56.70	0	0.00	56.60	1	430	0.23%
2024/01/17	1	56.60	0	0.00	56.60	1	442	0.23%
2024/01/16	4	56.60	0	0.00	56.60	4	443	0.90%
2024/01/12	3	56.80	5	56.80	56.80	-2	448	-0.45%
2024/01/11	1	56.70	0	0.00	56.90	1	451	0.22%
2023/12/29	1	57.90	0	0.00	58.10	1	508	0.20%
2023/12/27	4	58.40	1	58.40	58.40	3	521	0.58%
2023/12/21	0	0.00	1	57.60	57.50	-1	565	-0.18%
2023/12/18	2	58.75	1	58.70	58.30	1	602	0.17%
2023/12/14	2	59.90	0	0.00	59.90	2	641	0.31%
2023/12/04	0	0.00	49.8	59.22	59.00	-49.8	1,018	-4.89%
2023/12/01	0	0.00	4	60.08	59.90	-4	1,016	-0.39%
2023/11/30	4	60.05	1	60.20	59.80	3	1,019	0.29%
2023/11/29	7	59.27	11.4	59.83	60.00	-4.4	1,017	-0.43%
2023/11/28	0.3	58.20	1	58.60	58.60	-0.7	998	-0.07%
2023/11/24	48.8	58.60	2	58.20	58.10	46.8	981	4.77%
2023/11/22	0	0.00	2	57.00	57.00	-2	956	-0.21%
2023/11/21	5	56.74	0	0.00	56.40	5	954	0.52%
2023/11/17	3	56.40	0	0.00	56.40	3	946	0.32%
2023/11/15	0	0.00	1	56.30	56.20	-1	939	-0.11%
2023/11/13	1	56.90	0	0.00	56.30	1	935	0.11%
2023/11/10	0	0.00	4	56.90	56.80	-4	933	-0.43%
2023/11/06	0	0.00	1	57.70	57.40	-1	928	-0.11%
2023/11/03	0	0.00	1	57.50	57.20	-1	930	-0.11%
2023/11/02	4	57.40	0	0.00	57.10	4	929	0.43%
2023/11/01	0	0.00	2	56.70	56.40	-2	930	-0.21%
2023/10/31	1.5	56.06	0	0.00	55.60	1.5	925	0.16%
2023/10/27	2	56.65	0	0.00	56.50	2	926	0.22%
2023/10/24	1	57.20	0	0.00	57.40	1	933	0.11%
2023/10/19	2	57.00	0	0.00	57.30	2	928	0.22%
2023/10/18	1	57.40	1	57.40	57.00	0	929	0.00%
2023/10/17	3	58.40	1	58.10	58.00	2	920	0.22%
2023/10/13	1	59.50	0	0.00	59.50	1	930	0.11%
2023/10/12	1	58.80	1	59.50	59.80	0	931	0.00%
2023/10/06	4	58.95	4	59.50	59.30	0	925	0.00%
2023/10/05	0	0.00	1	58.40	58.30	-1	921	-0.11%
2023/10/04	0	0.00	1	58.50	58.10	-1	923	-0.11%
2023/09/28	1	59.60	1	59.80	59.50	0	977	0.00%
2023/09/27	2	59.25	0	0.00	59.70	2	1,031	0.19%
2023/09/26	0	0.00	2	60.70	60.50	-2	1,047	-0.19%
2023/09/25	2	60.50	9	60.40	60.60	-7	1,058	-0.66%
2023/09/22	1	60.60	0	0.00	60.40	1	1,060	0.09%
2023/09/20	0	0.00	1	61.10	60.90	-1	1,043	-0.10%
2023/09/19	0	0.00	14	62.06	60.90	-14	1,030	-1.36%
2023/09/18	1	61.40	2	61.55	61.50	-1	1,000	-0.10%
2023/09/15	13	61.36	31	61.40	61.00	-18	965	-1.86%
2023/09/14	7	59.17	4	59.38	59.10	3	848	0.35%
2023/09/13	2	58.80	8	58.09	58.50	-6	809	-0.74%
2023/09/12	2	57.20	0	0.00	57.50	2	751	0.27%
2023/09/08	2	57.70	1	57.40	57.40	1	728	0.14%
2023/09/07	2	56.20	5	56.86	57.40	-3	696	-0.43%
2023/09/05	1	54.90	0	0.00	55.00	1	625	0.16%
2023/09/01	3	55.43	5	54.78	54.20	-2	605	-0.33%
2023/08/24	0	0.00	0.5	52.40	52.20	-0.5	592	-0.08%
2023/08/14	0	0.00	0	52.51	52.00	0	611	-0.01%
2023/08/08	3	53.50	0	0.00	53.40	3	607	0.49%
2023/07/21	0	0.00	0.5	53.70	53.60	-0.5	623	-0.08%
2023/07/18	0	0.00	1	54.40	54.40	-1	635	-0.16%
2023/07/17	3	53.50	0	0.00	53.40	3	627	0.48%
2023/07/14	0	0.00	10.1	53.00	53.00	-10.1	640	-1.58%
2023/07/13	0.1	53.10	0	0.00	52.60	0.1	643	0.02%
2023/07/12	2	51.95	2	51.90	52.10	0	641	0.00%
2023/07/11	2	51.75	1	51.80	51.90	1	641	0.16%
2023/07/07	2	52.75	2	52.70	52.70	0	634	0.00%
2023/07/06	1	53.50	2	53.40	53.40	-1	634	-0.16%
2023/07/04	3	58.83	0	0.00	58.90	3	541	0.55%
2023/07/03	1	58.80	0	0.00	58.80	1	511	0.20%
2023/06/30	1	58.60	0	0.00	58.60	1	494	0.20%
2023/06/29	2	58.55	0	0.00	58.60	2	489	0.41%
2023/06/28	1	58.50	0	0.00	58.30	1	482	0.21%
2023/06/20	1	58.50	0	0.00	58.50	1	491	0.20%
2023/06/06	1	57.70	0	0.00	57.80	1	611	0.16%
2023/05/31	0	0.00	3	57.57	57.70	-3	635	-0.47%
2023/05/30	1	57.50	1	57.30	57.50	0	642	0.00%
2023/05/18	9	56.91	9	56.90	56.90	0	689	0.00%
2023/05/09	0	0.00	2	56.70	56.70	-2	698	-0.29%
2023/05/05	0	0.00	1	57.80	57.60	-1	695	-0.14%
2023/04/26	0	0.00	0.6	56.30	56.80	-0.6	689	-0.09%
2023/04/21	4	57.05	0	0.00	56.80	4	672	0.60%
2023/04/20	0	0.00	0.1	57.90	57.60	-0.1	656	-0.01%
2023/04/19	2	58.30	0	0.00	58.10	2	650	0.31%
2023/04/18	7	59.44	0	0.00	59.00	7	634	1.10%
2023/04/17	1	59.70	1	59.60	59.50	0	632	0.00%
2023/04/13	3	59.87	2	59.50	59.60	1	621	0.16%
2023/04/11	0.7	59.80	0	0.00	59.70	0.7	606	0.11%
2023/04/06	1	59.00	0	0.00	59.00	1	573	0.17%
2023/03/31	1	59.40	1	59.60	59.40	0	570	0.00%
2023/03/29	2	59.30	0	0.00	59.40	2	562	0.36%
2023/03/28	2	59.20	0	0.00	59.20	2	567	0.35%
2023/03/27	0	0.00	1	59.10	59.30	-1	563	-0.18%
2023/03/17	1	58.30	0	0.00	59.80	1	580	0.17%
2023/02/23	1	56.50	2	56.50	56.50	-1	430	-0.23%
2023/02/07	3	54.40	0	0.00	54.70	3	402	0.75%
2023/02/01	0	0.00	0.3	54.30	54.80	-0.3	387	-0.08%
2023/01/10	0	0.00	0.3	53.60	53.80	-0.3	374	-0.07%
2023/01/04	0.1	53.10	0	0.00	52.80	0.1	361	0.01%
2022/12/30	0	52.80	0	0.00	52.60	0	363	0.01%
2022/12/23	0	53.00	0	0.00	53.00	0	362	0.01%
2022/12/22	0.2	53.40	0	0.00	53.20	0.2	362	0.05%
2022/12/15	0	0.00	1	53.80	53.60	-1	323	-0.31%
2022/12/14	2	52.95	2	52.90	53.80	0	312	0.00%
2022/09/30	0	0.00	1	47.60	47.95	-1	241	-0.41%
2022/06/17	0	0.00	0.3	53.26	53.10	-0.3	287	-0.09%
2022/06/14	0	0.00	0.1	53.50	54.30	-0.1	282	-0.02%
2022/06/01	0.3	54.80	0	0.00	54.80	0.3	287	0.11%
2022/05/12	0	0.00	0.3	52.80	52.60	-0.3	317	-0.09%
2022/05/06	0	53.80	0	0.00	53.80	0	326	0.01%
2022/04/29	0	0.00	0	52.80	52.60	0	341	0.00%
2022/04/27	0	0.00	0.1	52.20	52.10	-0.1	347	-0.01%
2022/04/15	1	54.00	0	0.00	53.60	1	363	0.27%
2022/04/12	0	53.40	0	0.00	53.30	0	369	0.01%
2022/04/08	0	53.80	0	0.00	53.50	0	377	0.00%
2022/03/31	0	0.00	5	54.90	54.80	-5	378	-1.32%
2022/03/24	0.3	54.89	0	0.00	54.90	0.3	353	0.08%
2022/03/17	0	0.00	1	53.10	53.40	-1	341	-0.29%
2022/02/25	0	0.00	0.3	52.70	52.70	-0.3	665	-0.04%
2022/02/24	0	0.00	0	53.42	52.80	0	663	-0.01%
2022/02/22	0	0.00	0.1	54.00	53.90	-0.1	659	-0.01%
2022/02/21	0	0.00	0.1	54.70	54.70	-0.1	658	-0.02%
2022/02/17	1	54.50	0	0.00	54.50	1	661	0.15%
2022/02/11	0	54.20	0	0.00	54.40	0	658	0.01%
2022/02/09	3	53.50	0	0.00	53.70	3	651	0.46%
2022/02/08	0.1	53.20	1	53.00	53.40	-0.9	651	-0.15%
2022/02/07	1	52.70	0	0.00	53.00	1	656	0.15%
2022/01/25	0	0.00	0	52.50	51.50	0	661	-0.01%
2022/01/24	1	52.00	0	0.00	52.10	1	661	0.15%
2022/01/17	0.1	53.36	0	0.00	53.60	0.1	653	0.01%
2022/01/07	0	0.00	0	52.90	52.70	0	645	0.00%
2022/01/04	0.1	54.20	0	0.00	54.10	0.1	642	0.01%
2021/12/30	1	54.10	0	0.00	53.90	1	635	0.16%
2021/12/27	0.1	53.60	0	0.00	53.60	0.1	639	0.01%
2021/12/24	0.2	54.00	0	0.00	53.20	0.2	645	0.03%
2021/12/23	0.1	53.70	0	0.00	53.80	0.1	644	0.01%
2021/12/13	0	0.00	5	53.62	53.60	-5	648	-0.77%
2021/12/08	0	0.00	1	54.90	54.90	-1	635	-0.16%
2021/12/07	3	55.23	2	54.60	54.60	1	630	0.16%
2021/12/06	0	0.00	2	56.60	56.70	-2	597	-0.33%
2021/12/03	1	55.60	1.1	55.87	55.50	-0.1	538	-0.02%
2021/12/02	0	0.00	0.1	54.79	55.20	-0.1	500	-0.01%
2021/12/01	2	54.65	1.2	55.95	55.30	0.8	470	0.17%
2021/11/30	0.1	53.10	0	0.00	53.20	0.1	374	0.01%
2021/11/26	0.2	52.20	0	0.00	52.20	0.2	354	0.05%
2021/11/23	0	0.00	2	51.90	51.70	-2	352	-0.57%
2021/11/15	0	0.00	2	52.15	52.40	-2	375	-0.53%
2021/11/11	0	51.60	2	51.75	51.50	-2	384	-0.51%
2021/11/10	0.3	51.62	0	0.00	51.70	0.3	396	0.07%
2021/11/03	0	0.00	3	51.00	51.00	-3	462	-0.65%
2021/10/28	5	50.70	0	0.00	50.50	5	575	0.87%
2021/10/26	0	0.00	2	50.20	50.20	-2	597	-0.33%
2021/10/19	3	49.80	0	0.00	49.80	3	756	0.40%
2021/10/18	0	0.00	1	49.40	49.50	-1	791	-0.13%
2021/10/08	1	50.60	0	0.00	50.10	1	860	0.12%
2021/10/06	0	0.00	0.4	49.50	49.20	-0.4	918	-0.04%
2021/10/05	0	0.00	0.1	49.50	49.85	-0.1	945	-0.01%
2021/10/04	0	0.00	0.1	50.00	49.70	-0.1	969	-0.01%
2021/10/01	0	0.00	0.1	51.20	50.60	-0.1	987	-0.01%
2021/09/30	0	0.00	0.1	51.40	51.70	-0.1	1,039	0.00%
2021/09/29	0	0.00	0.1	51.40	51.30	-0.1	1,085	-0.01%
2021/09/27	1	52.00	0	0.00	52.10	1	1,213	0.08%
2021/09/24	0	0.00	1	52.00	52.20	-1	1,305	-0.08%
2021/09/17	5	51.30	0	0.00	51.40	5	1,508	0.33%
2021/09/14	0.1	51.30	0	0.00	51.40	0.1	1,534	0.00%
2021/09/10	0.1	51.30	0	0.00	51.30	0.1	1,555	0.00%
2021/09/07	0.1	50.80	0	0.00	50.90	0.1	1,604	0.00%
2021/09/06	0	0.00	0.1	50.71	50.60	-0.1	1,612	-0.01%
2021/09/03	0.1	51.30	0	0.00	51.00	0.1	1,611	0.00%
2021/09/01	0.1	51.20	0	0.00	51.40	0.1	1,616	0.00%
2021/08/27	0.1	51.20	0	0.00	50.80	0.1	1,632	0.00%
2021/08/25	0.1	50.50	0	0.00	50.90	0.1	1,641	0.01%
2021/08/23	0.1	50.00	0	0.00	50.00	0.1	1,657	0.00%
2021/08/18	0.1	50.20	0	0.00	51.10	0.1	1,654	0.00%
2021/08/12	0.1	52.20	0	0.00	52.00	0.1	1,671	0.00%
2021/08/09	1	53.50	0	0.00	53.00	1	1,733	0.06%
2021/08/06	12	56.93	0	0.00	56.90	12	1,746	0.69%
2021/08/05	0	0.00	0.1	57.45	57.00	-0.1	1,743	-0.01%
2021/08/04	1	58.00	0	0.00	57.60	1	1,778	0.06%
2021/08/03	0.1	57.90	0	0.00	57.70	0.1	1,819	0.00%
2021/07/30	0	0.00	1	57.70	56.80	-1	1,940	-0.05%
2021/07/28	0	57.70	0	0.00	57.70	0	1,970	0.00%
2021/07/27	0	0.00	0	58.80	58.70	0	2,005	0.00%
2021/07/26	0.3	59.50	0	0.00	59.80	0.3	2,035	0.01%
2021/07/16	5	58.70	10	58.70	58.60	-5	2,476	-0.20%
2021/07/15	5	58.70	0	0.00	58.80	5	2,556	0.20%
2021/07/14	0	0.00	7	57.90	58.00	-7	2,650	-0.26%
2021/07/12	1	58.50	3	59.00	58.60	-2	2,682	-0.07%
2021/07/08	0	0.00	1.8	58.61	58.70	-1.8	2,660	-0.07%
2021/07/07	1	59.50	22	59.31	58.60	-21	2,660	-0.79%
2021/07/06	0	0.00	11	58.52	58.40	-11	2,634	-0.42%
2021/07/05	0	0.00	2	58.50	58.50	-2	2,619	-0.08%
2021/07/02	12	56.82	0	0.00	57.40	12	2,582	0.46%
2021/07/01	10	57.52	2	57.20	57.50	8	2,563	0.31%
2021/06/30	10	59.40	5	58.00	60.50	5	2,486	0.20%
2021/06/24	5	55.00	0	0.00	55.00	5	2,313	0.22%
2021/06/21	5	54.50	0	0.00	54.60	5	2,332	0.21%
2021/06/18	0	0.00	2	55.50	55.60	-2	2,331	-0.09%
2021/06/17	13	54.18	0	0.00	55.10	13	2,319	0.56%
2021/06/03	0	0.00	1	53.00	53.20	-1	2,579	-0.04%
2021/06/02	1	53.00	0	0.00	53.00	1	2,605	0.04%
2021/05/31	1	53.40	0	0.00	53.20	1	2,653	0.04%
2021/05/21	1	52.60	2	51.65	51.40	-1	2,858	-0.03%
2021/05/20	0	0.00	1	51.20	50.70	-1	2,884	-0.03%
2021/05/14	0	0.00	2	51.60	51.50	-2	2,883	-0.07%
2021/05/12	1	52.40	1	53.70	52.30	0	2,799	0.00%
2021/05/10	1	60.90	0	0.00	59.70	1	2,672	0.04%
2021/05/07	3	59.43	3	59.43	59.80	0	2,622	0.00%
2021/05/06	1	56.30	1	55.60	55.40	0	2,556	0.00%
2021/05/05	1	56.40	0	0.00	55.50	1	2,536	0.04%
2021/05/04	1	55.50	6	56.43	56.50	-5	2,515	-0.20%
2021/05/03	0	0.00	21	58.50	58.60	-21	2,463	-0.85%
2021/04/29	13	61.55	0	0.00	61.20	13	2,412	0.54%
2021/04/27	0	0.00	3	60.07	61.00	-3	2,310	-0.13%
2021/04/26	21	60.85	1	61.50	61.50	20	2,250	0.89%
2021/04/23	2	59.00	6	59.45	60.10	-4	2,127	-0.19%
2021/04/22	1	59.70	15	58.40	56.50	-14	2,006	-0.70%
2021/04/21	1	58.30	5	58.60	58.20	-4	1,903	-0.21%
2021/04/20	25	57.08	33	57.24	57.80	-8	1,833	-0.44%
2021/04/19	6	55.60	0	0.00	55.40	6	1,743	0.34%
2021/04/14	3	52.60	0	0.00	53.20	3	1,812	0.17%
2021/04/12	5	55.00	0	0.00	54.90	5	2,036	0.25%
2021/04/08	10	55.70	2	54.95	55.60	8	1,999	0.40%
2021/04/07	0	0.00	2	54.00	54.40	-2	1,959	-0.10%
2021/03/31	2	52.90	0	0.00	52.90	2	1,974	0.10%
2021/03/29	1	53.40	0	0.00	53.30	1	2,091	0.05%
2021/03/23	1	53.70	0	0.00	53.50	1	2,073	0.05%
2021/03/19	0	0.00	1	54.50	54.20	-1	2,071	-0.05%
2021/03/16	1	55.80	0	0.00	55.00	1	2,118	0.05%
2021/03/12	0	0.00	1	54.00	53.90	-1	2,162	-0.05%
2021/03/11	1	54.50	2	54.35	53.70	-1	2,151	-0.05%
2021/03/10	0	0.00	1	53.30	53.00	-1	2,107	-0.05%
2021/03/09	0	0.00	4	53.25	53.60	-4	2,105	-0.19%
2021/03/08	0	0.00	5	53.94	52.90	-5	2,094	-0.24%
2021/03/05	0	0.00	2	53.50	53.70	-2	2,071	-0.10%
2021/03/04	0	0.00	10	54.10	53.50	-10	2,057	-0.49%
2021/03/03	3	52.60	2	53.45	53.40	1	2,025	0.05%
2021/02/25	1	52.80	0	0.00	52.70	1	2,025	0.05%
2021/02/24	19	53.12	1	53.90	52.60	18	2,060	0.87%
2021/02/23	1	51.90	1	54.00	53.60	0	2,117	0.00%
2021/02/17	0	0.00	3	50.07	50.30	-3	1,922	-0.16%
2021/02/05	0	0.00	3	48.90	49.05	-3	1,895	-0.16%
2021/01/29	3	47.80	0	0.00	47.45	3	1,902	0.16%
2021/01/26	3	49.17	0	0.00	48.65	3	1,926	0.16%
2021/01/25	1	49.40	0	0.00	49.20	1	1,921	0.05%
2021/01/22	0	0.00	1	48.75	48.75	-1	1,918	-0.05%
2021/01/21	0	0.00	30	48.42	48.60	-30	1,912	-1.57%
2021/01/13	0	0.00	1	51.60	51.10	-1	1,860	-0.05%
2021/01/12	0	0.00	1	51.40	50.50	-1	1,847	-0.05%
2021/01/06	1	52.90	2	51.45	51.70	-1	1,712	-0.06%
2021/01/05	35	51.43	15	52.16	52.50	20	1,615	1.24%
2020/12/30	0	0.00	1	50.70	50.40	-1	1,414	-0.07%
2020/12/29	5	50.70	3	50.70	50.30	2	1,403	0.14%
2020/12/28	0	0.00	1	50.40	50.10	-1	1,372	-0.07%
2020/12/25	0	0.00	1	50.70	50.20	-1	1,359	-0.07%
2020/12/24	2	51.10	6	50.68	50.70	-4	1,341	-0.30%
2020/12/23	1	49.65	2	49.00	49.55	-1	1,247	-0.08%
2020/12/22	0	0.00	20	48.58	47.85	-20	1,210	-1.65%
2020/12/18	0	0.00	1	48.95	48.65	-1	1,204	-0.08%
2020/12/15	10	50.50	0	0.00	49.40	10	1,183	0.85%
2020/12/11	5	50.90	1	49.75	49.80	4	1,138	0.35%
2020/12/10	10	50.90	0	0.00	50.20	10	1,103	0.91%
2020/12/09	15	50.82	6	51.13	51.60	9	1,035	0.87%
2020/12/02	2.5	48.27	0	0.00	48.10	2.5	834	0.29%
2020/11/26	1	47.70	0	0.00	47.80	1	807	0.12%
2020/11/24	0	0.00	3	48.90	48.35	-3	780	-0.38%
2020/11/23	3	48.43	0	0.00	48.40	3	734	0.41%
2020/11/20	3	47.70	5	48.68	48.55	-2	684	-0.29%
2020/11/16	2	46.80	1	46.15	46.15	1	604	0.17%
2020/11/12	0	0.00	0.1	47.00	46.50	-0.1	609	-0.01%
2020/11/11	0	0.00	3	46.80	47.05	-3	604	-0.50%
2020/11/06	1	46.00	0	0.00	46.00	1	581	0.17%
2020/11/05	1	46.00	0	0.00	45.90	1	583	0.17%
2020/11/03	2	46.25	3	46.10	45.95	-1	586	-0.17%
2020/11/02	1	44.55	1	44.55	44.50	0	558	0.00%
2020/10/30	1	45.60	0	0.00	44.90	1	568	0.18%
2020/10/29	1	44.55	1	45.00	45.30	0	565	0.00%
2020/10/28	3	45.50	0	0.00	45.20	3	566	0.53%
2020/10/26	0	0.00	4	45.50	45.85	-4	564	-0.71%
2020/10/22	2	44.50	0	0.00	44.65	2	572	0.35%
2020/10/21	1	45.10	0	0.00	45.00	1	565	0.18%
2020/10/20	1	45.05	0	0.00	45.10	1	577	0.17%
2020/10/14	0	0.00	2	45.55	45.05	-2	579	-0.35%
2020/10/12	0	0.00	10	44.05	44.00	-10	563	-1.78%
2020/10/07	2	44.10	1	44.10	44.15	1	592	0.17%
2020/09/25	1	42.80	0	0.00	42.85	1	884	0.11%
2020/09/16	0	0.00	1	45.00	44.85	-1	1,003	-0.10%
2020/09/08	1	45.45	0	0.00	45.50	1	1,069	0.09%
2020/09/02	0	0.00	1	45.25	45.10	-1	1,131	-0.09%
2020/08/21	0	0.00	1	45.30	45.15	-1	1,381	-0.07%
2020/08/19	10	47.10	0	0.00	46.30	10	1,384	0.72%
2020/08/07	0	0.00	1	48.50	48.05	-1	1,568	-0.06%
2020/08/06	1	47.70	0	0.00	47.80	1	1,603	0.06%
2020/08/05	0	0.00	1	48.30	48.40	-1	1,669	-0.06%
2020/07/28	8	46.25	20	46.45	46.20	-12	1,852	-0.65%
2020/07/27	13	46.48	0	0.00	46.25	13	1,880	0.69%
2020/07/23	0	0.00	10	47.80	47.75	-10	1,892	-0.53%
2020/07/22	17	48.18	0	0.00	48.20	17	1,915	0.89%
2020/07/17	1	47.60	3	47.15	47.10	-2	1,941	-0.10%
2020/07/16	2	47.70	0	0.00	47.75	2	1,954	0.10%
2020/07/14	3	48.58	0	0.00	48.10	3	1,980	0.15%
2020/07/13	0	0.00	1	49.15	48.95	-1	1,988	-0.05%
2020/07/10	5	49.58	2	49.70	49.00	3	2,047	0.15%
2020/07/09	0	0.00	10	54.30	54.00	-10	1,988	-0.50%
2020/07/08	10	54.50	1	54.50	54.50	9	1,929	0.47%
2020/07/07	1	54.80	0	0.00	54.50	1	1,916	0.05%
2020/07/06	0	0.00	5	54.50	54.70	-5	1,927	-0.26%
2020/07/03	1	53.90	0	0.00	54.00	1	2,001	0.05%
2020/06/30	0	0.00	5	53.20	53.70	-5	2,074	-0.24%
2020/06/24	0	0.00	2	53.60	53.70	-2	2,136	-0.09%
2020/06/17	0	0.00	1	51.40	51.60	-1	2,160	-0.05%
2020/06/11	0	0.00	5	51.90	51.40	-5	2,297	-0.22%
2020/06/08	0	0.00	2	53.45	53.10	-2	2,403	-0.08%
2020/06/02	5	53.60	4	53.75	54.30	1	2,394	0.04%
2020/06/01	5	53.30	0	0.00	53.20	5	2,360	0.21%
2020/05/29	6	52.42	0	0.00	52.40	6	2,346	0.26%
2020/05/27	0	0.00	6	52.83	52.70	-6	2,383	-0.25%
2020/05/26	0	0.00	10	52.70	52.50	-10	2,411	-0.41%
2020/05/25	5	52.20	0	0.00	52.60	5	2,453	0.20%
2020/05/22	0	0.00	10	52.20	52.00	-10	2,533	-0.39%
2020/05/21	5	52.90	0	0.00	52.70	5	2,567	0.19%
2020/05/20	5	52.50	40	52.45	52.30	-35	2,608	-1.34%
2020/05/15	40	53.08	5	53.12	52.90	35	2,771	1.26%
2020/05/13	3	53.80	0	0.00	53.50	3	2,866	0.10%
2020/05/12	10	52.48	1	52.60	53.20	9	2,868	0.31%
2020/05/08	0	0.00	5	51.24	52.10	-5	2,933	-0.17%
2020/05/07	10	49.80	4	49.78	50.00	6	2,865	0.21%
2020/05/06	6	49.63	0	0.00	49.70	6	2,868	0.21%
2020/05/05	0	0.00	1	50.00	49.60	-1	2,905	-0.03%
2020/05/04	3	48.40	3	48.90	48.85	0	2,881	0.00%
2020/04/30	0	0.00	8	49.35	49.10	-8	2,895	-0.28%
2020/04/29	0	0.00	5	48.84	48.55	-5	2,886	-0.17%
2020/04/28	3	48.45	0	0.00	48.40	3	2,893	0.10%
2020/04/27	0	0.00	7	48.15	48.40	-7	2,907	-0.24%
2020/04/24	1	47.55	10	47.65	47.55	-9	2,887	-0.31%
2020/04/23	6	47.60	10	47.95	47.60	-4	2,884	-0.14%
2020/04/22	10	47.36	1	47.15	47.60	9	2,886	0.31%
2020/04/21	5	47.95	0	0.00	47.10	5	2,872	0.17%
2020/04/17	5	47.90	0	0.00	47.90	5	2,870	0.17%
2020/04/16	1	47.85	0	0.00	48.10	1	2,852	0.04%
2020/04/15	5	47.99	9	48.62	48.00	-4	2,850	-0.14%
2020/04/08	0	0.00	5	45.44	46.40	-5	2,999	-0.17%
2020/04/07	4	45.18	0	0.00	44.90	4	2,930	0.14%
2020/04/01	0	0.00	5	42.00	42.10	-5	2,991	-0.17%
2020/03/31	1	42.40	0	0.00	41.80	1	3,007	0.03%
2020/03/30	1	41.60	0	0.00	41.80	1	3,026	0.03%
2020/03/27	0	0.00	20	41.45	41.45	-20	3,005	-0.67%
2020/03/24	22	35.88	0	0.00	35.65	22	3,080	0.71%
2020/03/19	0	0.00	1	34.00	32.85	-1	3,032	-0.03%
2020/03/18	6	36.55	0	0.00	36.50	6	2,986	0.20%
2020/03/16	2	41.80	1	41.30	39.50	1	2,938	0.03%
2020/03/13	1	40.50	1	40.70	41.80	0	2,913	0.00%
2020/03/12	0	0.00	1	44.70	44.95	-1	2,938	-0.03%
2020/03/11	1	48.65	1	49.05	47.60	0	2,914	0.00%
2020/03/10	5	48.11	2	49.03	49.00	3	2,892	0.10%
2020/03/06	2	51.90	0	0.00	51.90	2	2,881	0.07%
2020/03/04	1	52.50	0	0.00	52.60	1	2,924	0.03%
2020/03/03	5	53.92	1	53.10	53.10	4	2,928	0.14%
2020/02/26	10	54.00	0	0.00	53.70	10	2,904	0.34%
2020/02/25	5	55.64	2	55.80	54.50	3	2,847	0.11%
2020/02/24	0	0.00	2.3	55.05	55.50	-2.3	2,752	-0.08%
2020/02/21	6	55.22	5	54.98	54.70	1	2,694	0.04%
2020/02/20	7	54.76	8	54.90	54.60	-1	2,637	-0.04%
2020/02/19	0	0.00	1	54.30	54.50	-1	2,578	-0.04%
2020/02/18	11	54.58	5	54.48	53.70	6	2,525	0.24%
2020/02/17	2	54.00	10	54.40	54.20	-8	2,425	-0.33%
2020/02/14	8	53.81	10	54.10	54.30	-2	2,397	-0.08%
2020/02/13	0	0.00	16	52.73	52.60	-16	2,278	-0.70%
2020/02/12	2	53.05	10	52.51	53.00	-8	2,250	-0.36%
2020/02/11	16	51.91	16	51.96	52.20	0	2,212	0.00%
2020/02/07	1	49.60	0	0.00	49.50	1	2,116	0.05%
2020/02/06	4	50.33	1	50.10	50.00	3	2,101	0.14%
2020/02/05	0	0.00	12	48.30	47.90	-12	2,054	-0.58%
2020/02/04	2	49.10	6	48.20	48.75	-4	2,041	-0.20%
2020/01/30	0	0.00	1	47.10	46.75	-1	2,010	-0.05%
2020/01/16	0	0.00	2	51.40	51.50	-2	2,000	-0.10%
2020/01/15	0	0.00	1	51.30	51.10	-1	1,989	-0.05%
2020/01/14	1	51.50	0	0.00	51.60	1	1,992	0.05%
2020/01/13	10	50.50	1	50.40	50.40	9	2,001	0.45%
2020/01/10	0	0.00	1	50.50	50.40	-1	2,040	-0.05%
2020/01/09	1	51.00	0	0.00	50.40	1	2,038	0.05%
2020/01/08	1	50.60	0	0.00	50.50	1	2,026	0.05%
2020/01/03	12	53.63	18	53.87	53.40	-6	1,944	-0.31%
2019/12/31	6	53.73	0	0.00	53.10	6	1,778	0.34%
2019/12/30	1	53.60	8	53.76	53.90	-7	1,770	-0.40%
2019/12/26	11	53.00	2	52.50	51.80	9	1,631	0.55%
2019/12/25	3	52.53	3	52.70	52.70	0	1,671	0.00%
2019/12/24	5	52.00	5	52.50	52.10	0	1,639	0.00%
2019/12/20	26	52.02	8	51.98	51.70	18	1,617	1.11%
2019/12/19	5	51.30	107	51.21	51.20	-102	1,545	-6.60%	大賣/鉅額交易
2019/12/18	0	0.00	123	50.12	50.00	-123	1,509	-8.15%	大賣/鉅額交易
2019/12/13	11	50.11	0	0.00	50.00	11	1,559	0.71%
2019/12/10	0	0.00	2	51.30	51.40	-2	1,594	-0.13%
2019/12/09	1	52.90	6	52.55	52.00	-5	1,610	-0.31%
2019/12/03	1	52.20	1	52.00	51.40	0	1,499	0.00%
2019/11/29	4	52.18	1	52.40	51.60	3	1,442	0.21%
2019/11/27	0	0.00	4	50.65	51.40	-4	1,439	-0.28%
2019/11/18	0	0.00	2	49.50	49.35	-2	1,461	-0.14%
2019/11/13	0	0.00	1	49.90	49.95	-1	1,460	-0.07%
2019/11/12	2	49.60	1	49.90	49.95	1	1,435	0.07%
2019/11/11	3	49.25	1	49.30	49.20	2	1,435	0.14%
2019/11/08	2	50.30	3	49.80	50.20	-1	1,422	-0.07%
2019/10/31	3	49.00	0	0.00	48.50	3	1,480	0.20%
2019/10/29	1	49.95	1	49.70	49.55	0	1,489	0.00%
2019/10/28	0	0.00	20	50.80	50.70	-20	1,496	-1.34%
2019/10/25	7	51.30	0	0.00	51.30	7	1,498	0.47%
2019/10/22	0	0.00	1	50.90	50.90	-1	1,476	-0.07%
2019/10/21	20	51.88	0	0.00	51.30	20	1,479	1.35%
2019/10/18	1	51.00	6	51.45	51.00	-5	1,467	-0.34%
2019/10/17	0	0.00	13	50.71	51.00	-13	1,421	-0.91%
2019/10/16	0	0.00	10	50.30	50.10	-10	1,436	-0.70%
2019/10/15	6	51.12	1	51.40	50.90	5	1,432	0.35%
2019/10/09	1	50.00	12	50.19	50.00	-11	1,417	-0.78%
2019/10/08	0	0.00	1	50.40	49.85	-1	1,415	-0.07%
2019/10/07	0	0.00	1	50.90	50.80	-1	1,431	-0.07%
2019/10/04	2	51.00	0	0.00	51.00	2	1,431	0.14%
2019/10/02	1	50.70	1	50.50	50.50	0	1,550	0.00%
2019/10/01	2	51.00	0	0.00	50.40	2	1,711	0.12%
2019/09/23	0	0.00	1	49.10	49.05	-1	1,743	-0.06%
2019/09/19	0	0.00	0.1	50.10	50.10	-0.1	1,691	-0.01%
2019/09/17	6	51.20	0	0.00	50.60	6	1,714	0.35%
2019/09/10	1	48.70	0	0.00	48.30	1	1,688	0.06%
2019/09/02	1	48.00	0	0.00	48.35	1	1,662	0.06%
2019/08/30	4	48.35	4	48.95	47.50	0	1,648	0.00%
2019/08/29	1	47.05	0	0.00	46.85	1	1,568	0.06%
2019/08/21	0	0.00	2	44.20	44.15	-2	1,479	-0.14%
2019/08/19	0.1	44.20	0	0.00	44.20	0.1	1,477	0.00%
2019/08/16	0	0.00	2	43.60	43.80	-2	1,479	-0.14%
2019/08/15	0	0.00	1	43.30	43.30	-1	1,474	-0.07%
2019/08/12	1	45.25	0	0.00	45.25	1	1,469	0.07%
2019/08/06	3	44.07	2	44.15	44.85	1	1,454	0.07%
2019/08/02	4	47.60	4	47.78	47.05	0	1,448	0.00%
2019/08/01	6	49.05	4	49.25	48.85	2	1,449	0.14%
2019/07/31	2	49.60	4	49.75	49.70	-2	1,440	-0.14%
2019/07/26	2	50.00	0	0.00	50.00	2	1,416	0.14%
2019/07/22	1	49.80	0	0.00	49.60	1	1,445	0.07%
2019/07/19	0	0.00	1	50.10	50.10	-1	1,440	-0.07%
2019/07/16	2	51.50	0	0.00	51.40	2	1,434	0.14%
2019/07/15	0	0.00	1	51.80	50.80	-1	1,438	-0.07%
2019/07/11	0	0.00	1	52.00	51.60	-1	1,529	-0.07%
2019/07/08	2	53.80	0	0.00	53.80	2	1,504	0.13%
2019/07/05	11	59.98	7	59.83	60.30	4	1,450	0.28%
2019/07/04	9	59.49	0	0.00	59.60	9	1,338	0.67%
2019/07/03	0	0.00	1	58.70	58.70	-1	1,374	-0.07%
2019/07/02	0	0.00	0.4	58.70	58.70	-0.4	1,382	-0.03%
2019/07/01	0	0.00	12	57.93	58.40	-12	1,420	-0.84%
2019/06/27	2.2	57.41	0	0.00	57.40	2.2	1,449	0.15%
2019/06/26	1	56.80	0	0.00	57.00	1	1,474	0.07%
2019/06/25	2	57.10	0.1	56.80	56.80	2	1,503	0.13%
2019/06/24	11.3	57.40	3	57.23	57.60	8.3	1,561	0.53%
2019/06/21	2	56.70	0	0.00	56.70	2	1,645	0.12%
2019/06/05	0	0.00	4	53.40	53.10	-4	1,766	-0.23%
2019/06/03	0	0.00	1	53.20	53.10	-1	1,801	-0.06%
2019/05/24	0	0.00	2	52.60	52.00	-2	1,948	-0.10%
2019/05/21	0	0.00	1	52.40	52.40	-1	2,164	-0.05%
2019/05/16	0	0.00	2	53.10	52.90	-2	2,240	-0.09%
2019/05/15	2	53.80	0	0.00	53.60	2	2,291	0.09%
2019/05/09	2	55.90	0	0.00	55.70	2	2,456	0.08%
2019/05/06	0	0.00	1	57.50	57.10	-1	2,463	-0.04%
2019/05/03	3	58.00	0	0.00	58.00	3	2,447	0.12%
2019/04/26	0	0.00	10	58.20	58.30	-10	2,433	-0.41%
2019/04/24	1	59.30	0	0.00	58.80	1	2,440	0.04%
2019/04/22	15	59.53	0	0.00	59.40	15	2,452	0.61%
2019/04/19	4	59.83	0	0.00	59.40	4	2,472	0.16%
2019/04/18	0	0.00	6	60.22	59.60	-6	2,500	-0.24%
2019/04/17	5	60.50	2	60.50	60.60	3	2,526	0.12%
2019/04/15	2	59.30	10	59.30	59.20	-8	2,462	-0.32%
2019/04/12	0	0.00	1	58.60	59.00	-1	2,484	-0.04%
2019/04/11	0	0.00	1	59.40	58.70	-1	2,480	-0.04%
2019/04/10	0	0.00	5	59.40	59.30	-5	2,428	-0.21%
2019/04/09	8	60.48	3	61.17	60.60	5	2,371	0.21%
2019/04/08	1	59.60	0	0.00	59.10	1	2,269	0.04%
2019/04/03	1.1	59.00	0	0.00	59.00	1.1	2,251	0.05%
2019/04/02	12	58.13	0	0.00	58.40	12	2,207	0.54%
2019/04/01	5	58.80	70	58.20	58.10	-65	2,198	-2.96%
2019/03/29	1	58.90	22	58.75	58.60	-21	2,161	-0.97%
2019/03/28	6	58.48	1	58.70	58.30	5	2,168	0.23%
2019/03/27	13	58.57	3	58.70	58.80	10	2,160	0.46%
2019/03/26	79	57.74	3	58.17	58.30	76	2,101	3.62%
2019/03/22	1	57.40	4.1	57.12	56.80	-3.1	2,021	-0.15%
2019/03/21	1	56.50	1	56.30	57.10	0	2,008	0.00%
2019/03/20	2	56.30	0	0.00	56.30	2	2,032	0.10%
2019/03/11	0	0.00	1	54.70	55.30	-1	2,562	-0.04%
2019/03/07	1	55.40	1	55.50	54.80	0	2,860	0.00%
2019/03/06	0	0.00	4	55.88	55.70	-4	2,931	-0.14%
2019/03/05	0	0.00	23	55.90	55.70	-23	3,057	-0.75%
2019/03/04	1	55.40	11	55.75	55.90	-10	3,084	-0.32%
2019/02/27	38	55.27	2	55.00	55.10	36	3,098	1.16%
2019/02/26	2	57.90	104	57.43	56.90	-102	3,068	-3.32%	大賣/鉅額交易
2019/02/25	0	0.00	1	57.40	57.40	-1	3,095	-0.03%
2019/02/22	14	57.86	11	58.12	57.50	3	3,106	0.10%
2019/02/21	2	57.20	0	0.00	57.80	2	3,052	0.07%
2019/02/20	35	56.90	1	56.40	56.50	34	3,038	1.12%
2019/02/19	35	56.20	0	0.00	56.00	35	3,141	1.11%
2019/02/15	0	0.00	2	55.15	54.80	-2	3,167	-0.06%
2019/02/14	2	57.20	6	56.02	55.90	-4	3,192	-0.13%
2019/02/13	35	56.82	0	0.00	56.80	35	3,200	1.09%
2019/02/12	0	0.00	10	54.56	54.60	-10	3,108	-0.32%
2019/01/24	0	0.00	0.1	52.10	52.10	-0.1	3,831	0.00%
2019/01/22	1	52.50	10	52.40	52.30	-9	4,033	-0.22%
2019/01/21	1	53.60	0	0.00	52.70	1	4,099	0.02%
2019/01/16	0	0.00	1	52.30	52.50	-1	4,318	-0.02%
2019/01/14	0	0.00	6	51.20	51.30	-6	4,389	-0.14%
2019/01/10	6	52.70	0	0.00	52.30	6	4,477	0.13%
2019/01/09	2	54.75	7	54.50	53.60	-5	4,494	-0.11%
2019/01/08	4	52.30	0	0.00	52.30	4	4,500	0.09%
2019/01/07	0	0.00	1	52.70	52.30	-1	4,606	-0.02%
2019/01/04	0	0.00	27	49.80	50.50	-27	4,730	-0.57%
2019/01/03	3	51.40	0	0.00	51.30	3	4,826	0.06%
2019/01/02	5	52.78	2	53.10	52.90	3	4,913	0.06%
2018/12/28	0	0.00	5	53.00	52.90	-5	5,035	-0.10%
2018/12/26	7	53.00	0	0.00	52.70	7	5,210	0.13%
2018/12/24	1	53.80	5	53.50	54.40	-4	5,259	-0.08%
2018/12/21	7	52.63	2	53.80	53.90	5	5,372	0.09%
2018/12/19	27	55.35	0	0.00	55.00	27	5,432	0.50%
2018/12/18	0	0.00	1	55.60	54.90	-1	5,461	-0.02%
2018/12/17	0	0.00	1	55.60	55.40	-1	5,496	-0.02%
2018/12/14	2	55.00	0	0.00	55.40	2	5,569	0.04%
2018/12/13	2	55.90	2	56.50	55.90	0	5,612	0.00%
2018/12/12	6	56.30	2	55.90	56.70	4	5,638	0.07%
2018/12/11	8	55.13	8	55.90	55.00	0	5,616	0.00%
2018/12/10	12	55.05	2	55.00	55.60	10	5,704	0.18%
2018/12/07	0	0.00	2	56.50	57.00	-2	5,715	-0.03%
2018/12/06	3	56.53	0	0.00	55.90	3	5,769	0.05%
2018/12/05	4	58.63	12	59.42	59.10	-8	5,686	-0.14%
2018/12/04	14	60.94	14	60.56	60.10	0	5,716	0.00%
2018/12/03	7	60.31	9	61.13	61.40	-2	5,670	-0.04%
2018/11/30	0	0.00	1	55.00	55.90	-1	5,484	-0.02%
2018/11/29	2	55.45	1	55.20	54.10	1	5,439	0.02%
2018/11/28	0	0.00	38	54.17	54.60	-38	5,432	-0.70%
2018/11/26	0	0.00	19	52.50	52.20	-19	5,449	-0.35%
2018/11/23	22	51.61	3	51.53	51.60	19	5,541	0.34%
2018/11/22	3	52.47	0	0.00	52.00	3	5,623	0.05%
2018/11/21	7	52.84	0	0.00	53.00	7	5,673	0.12%
2018/11/19	23	52.99	2	53.00	53.10	21	5,830	0.36%
2018/11/16	22	53.35	2	53.90	52.30	20	5,851	0.34%
2018/11/15	0	0.00	1	52.20	52.10	-1	5,729	-0.02%
2018/11/13	1	51.60	4	51.60	52.00	-3	5,773	-0.05%
2018/11/12	7	51.59	0	0.00	51.80	7	5,901	0.12%
2018/11/09	0	0.00	3	51.60	52.50	-3	6,046	-0.05%
2018/11/08	1	50.80	0	0.00	50.50	1	6,077	0.02%
2018/11/05	2	50.95	4	50.25	50.90	-2	6,329	-0.03%
2018/11/02	6	51.75	5	51.76	50.70	1	6,343	0.02%
2018/11/01	3	51.13	3	51.37	50.60	0	6,151	0.00%
2018/10/31	4	48.04	3	48.52	47.95	1	6,046	0.02%
2018/10/30	2	45.75	0	0.00	45.55	2	6,003	0.03%
2018/10/29	1	47.95	2	47.95	47.70	-1	6,061	-0.02%
2018/10/26	0	0.00	0.3	46.95	46.95	-0.3	6,170	0.00%
2018/10/25	2	46.88	8	46.95	46.35	-6	6,150	-0.10%
2018/10/24	6	50.58	15	50.09	50.00	-9	6,195	-0.15%
2018/10/23	5	50.80	0	0.00	50.60	5	6,234	0.08%
2018/10/22	1	52.70	5	52.58	52.90	-4	6,218	-0.06%
2018/10/19	4	50.75	0	0.00	51.50	4	6,228	0.06%
2018/10/17	3	54.33	3	53.90	53.30	0	6,244	0.00%
2018/10/16	8	53.76	1	53.50	53.50	7	6,289	0.11%
2018/10/15	1	54.50	0.2	53.20	53.10	0.8	6,343	0.01%
2018/10/12	2	51.80	3	51.80	53.40	-1	6,315	-0.02%
2018/10/11	1	50.40	2	51.05	50.40	-1	6,322	-0.02%
2018/10/09	5	55.74	4	55.58	56.00	1	6,321	0.02%
2018/10/08	1	52.60	1	54.40	54.60	0	6,297	0.00%
2018/10/05	2	53.85	11	53.62	53.40	-9	6,270	-0.14%
2018/10/04	3	59.47	1	60.70	58.40	2	6,226	0.03%
2018/10/03	7	60.91	4	60.55	59.90	3	6,376	0.05%
2018/10/02	3	61.70	3	61.83	61.10	0	6,552	0.00%
2018/10/01	2	61.10	1	61.30	61.20	1	6,768	0.01%
2018/09/28	9	60.23	4.5	60.52	60.50	4.5	7,048	0.06%
2018/09/27	1	61.70	4	60.33	60.00	-3	7,545	-0.04%
2018/09/26	2	63.40	1	62.40	62.10	1	7,766	0.01%
2018/09/25	2	63.70	1	64.80	63.60	1	8,248	0.01%
2018/09/21	21	63.46	1	63.50	63.80	20	8,413	0.24%
2018/09/20	2	62.15	2	62.80	61.90	0	8,557	0.00%
2018/09/19	2	65.85	1	63.30	63.10	1	8,571	0.01%
2018/09/18	2	65.35	0	0.00	64.60	2	8,656	0.02%
2018/09/14	3	67.37	2	67.70	67.30	1	8,694	0.01%
2018/09/13	6	66.97	2	66.35	65.00	4	8,758	0.05%
2018/09/12	31	66.96	1	66.10	66.00	30	8,844	0.34%
2018/09/11	106	68.48	5	69.10	68.20	101	8,965	1.13%	大買/鉅額交易
2018/09/10	4	68.60	3	68.50	68.10	1	9,031	0.01%
2018/09/06	3	71.57	9	71.92	71.70	-6	9,248	-0.06%
2018/09/05	2	73.05	13	72.68	71.70	-11	9,268	-0.12%
2018/09/04	2	72.60	2	72.25	72.50	0	9,285	0.00%
2018/09/03	14	72.30	23	72.10	71.20	-9	9,265	-0.10%
2018/08/31	4	74.48	9.1	75.01	75.40	-5.1	9,226	-0.06%
2018/08/30	4	74.08	6.1	74.85	74.90	-2.1	9,226	-0.02%
2018/08/29	32	73.55	12.1	73.19	73.30	20	9,223	0.22%
2018/08/28	7	72.23	6	72.10	72.60	1	9,173	0.01%
2018/08/27	3	70.67	9.1	72.20	72.30	-6.1	9,107	-0.07%
2018/08/24	13	68.84	4	67.50	67.40	9	8,980	0.10%
2018/08/23	1	69.00	13	67.57	67.90	-12	9,020	-0.13%
2018/08/22	1	70.50	0	0.00	70.10	1	9,158	0.01%
2018/08/21	2	71.00	2	71.35	70.60	0	9,336	0.00%
2018/08/20	6	70.35	11	70.43	71.40	-5	9,777	-0.05%
2018/08/17	26	71.68	14	70.75	69.70	12	10,266	0.12%
2018/08/16	91	71.57	9.1	71.66	72.60	81.9	10,553	0.78%
2018/08/15	2	67.98	5	67.40	69.10	-3	10,890	-0.03%
2018/08/14	12.1	67.50	14	67.37	68.70	-1.9	11,362	-0.02%
2018/08/13	2	64.80	21	64.76	65.00	-19	11,680	-0.16%
2018/08/10	7.1	71.02	17	69.91	69.60	-10	11,934	-0.08%
2018/08/08	5	72.28	10	73.49	70.50	-5	12,542	-0.04%
2018/08/07	3.2	72.13	0	0.00	72.90	3.2	13,355	0.02%
2018/08/06	18	71.67	0	0.00	70.50	18	13,853	0.13%
2018/08/03	0	0.00	5	71.40	72.50	-5	14,284	-0.04%
2018/08/02	14	71.06	6	70.93	70.50	8	14,559	0.05%
2018/08/01	10	75.90	0	0.00	75.90	10	14,978	0.07%
2018/07/31	4	75.15	2	76.85	76.30	2	15,445	0.01%
2018/07/30	19	83.24	10	82.10	82.10	9	15,655	0.06%
2018/07/27	0	0.00	2	89.00	88.90	-2	15,683	-0.01%
2018/07/26	2	88.00	0	0.00	87.90	2	15,758	0.01%
2018/07/25	2	88.10	1	88.50	88.50	1	15,844	0.01%
2018/07/24	2	86.15	1	86.80	87.00	1	15,939	0.01%
2018/07/20	6	85.00	0	0.00	82.60	6	16,223	0.04%
2018/07/19	1	88.00	1	85.70	87.30	0	16,316	0.00%
2018/07/18	5	88.96	0	0.00	86.20	5	16,565	0.03%
2018/07/17	9	89.47	0	0.00	88.90	9	16,767	0.05%
2018/07/16	0	0.00	1	91.30	91.90	-1	16,829	-0.01%
2018/07/13	11	95.25	4	94.15	92.20	7	17,138	0.04%
2018/07/12	7	92.29	9	93.17	93.90	-2	17,219	-0.01%
2018/07/11	6	92.70	7	91.59	91.00	-1	17,423	-0.01%
2018/07/10	4	97.45	3	95.80	95.80	1	17,435	0.01%
2018/07/09	7	96.57	5	96.08	95.10	2	17,331	0.01%
2018/07/06	30	96.95	12	95.38	94.80	18	17,181	0.10%
2018/07/05	63	100.35	82	100.14	95.20	-19	17,014	-0.11%
2018/07/04	17	97.90	21	97.22	98.30	-4	16,627	-0.02%
2018/07/03	29	96.86	59	97.82	96.40	-30	16,429	-0.18%
2018/07/02	13	93.24	19	93.67	93.10	-6	15,966	-0.04%
2018/06/29	3	93.97	32	92.68	91.80	-29	15,835	-0.18%
2018/06/28	4	88.95	13	89.86	90.10	-9	15,658	-0.06%
2018/06/27	29	89.55	14	89.68	87.80	15	15,684	0.10%
2018/06/26	4	85.55	2	86.00	89.00	2	15,575	0.01%
2018/06/25	23	86.50	11	87.15	85.60	12	15,552	0.08%
2018/06/22	27	89.24	22	89.12	88.10	5	15,578	0.03%
2018/06/21	36	88.51	25	89.04	89.20	11	15,483	0.07%
2018/06/20	16	86.63	33	84.46	85.20	-17	15,489	-0.11%
2018/06/19	28	88.76	20	89.49	88.10	8	15,566	0.05%
2018/06/15	20	89.27	4	88.98	87.80	16	15,548	0.10%
2018/06/14	16	94.29	10	94.45	91.30	6	15,445	0.04%
2018/06/13	16	93.76	19	91.44	93.90	-3	15,302	-0.02%
2018/06/12	1	95.40	1	96.00	94.10	0	15,377	0.00%
2018/06/08	11	94.20	1	93.80	93.70	10	15,643	0.06%
2018/06/07	1	99.00	2	98.80	97.70	-1	15,673	-0.01%
2018/06/06	2	98.60	7	99.64	98.00	-5	15,852	-0.03%
2018/06/05	0	0.00	2	94.30	94.30	-2	15,948	-0.01%
2018/06/04	1	96.00	1	94.50	94.50	0	16,133	0.00%
2018/06/01	1	93.10	0	0.00	94.50	1	16,607	0.01%
2018/05/31	1	99.00	1	97.00	94.00	0	17,080	0.00%
2018/05/30	14	97.57	5	98.78	99.70	9	17,127	0.05%
2018/05/29	16	99.98	19	100.27	99.60	-3	16,957	-0.02%
2018/05/28	121	101.92	116	102.49	102.00	5	16,643	0.03%	大買/大賣/
2018/05/25	17	95.71	14	98.59	96.50	3	16,179	0.02%
2018/05/24	6	92.80	18	93.23	93.50	-12	15,659	-0.08%
2018/05/23	32	91.24	21	89.14	91.30	11	15,428	0.07%
2018/05/22	5	94.68	25	95.03	95.90	-20	14,984	-0.13%
2018/05/21	81	85.91	59.1	85.84	89.60	21.9	14,423	0.15%
2018/05/18	27	80.29	24	80.24	81.70	3	13,984	0.02%
2018/05/17	18	80.06	29.1	78.90	79.10	-11.1	13,578	-0.08%
2018/05/16	5	83.62	2.1	84.68	85.90	3	13,246	0.02%
2018/05/15	46.2	85.84	52	85.22	85.10	-5.8	12,870	-0.05%
2018/05/14	59	81.66	53	80.51	81.80	6	12,017	0.05%
2018/05/11	17	77.58	30	76.87	75.80	-13	11,466	-0.11%
2018/05/10	34	79.71	30	80.29	79.10	4	11,006	0.04%
2018/05/09	52	80.25	33	80.10	78.50	19	10,666	0.18%
2018/05/08	84	77.22	89	77.50	77.50	-5	10,115	-0.05%
2018/05/07	7	75.49	1	77.80	77.80	6	9,597	0.06%
2018/05/04	1	72.00	1	72.90	70.80	0	9,243	0.00%
2018/05/03	1	69.50	1	70.40	69.60	0	9,098	0.00%
2018/05/02	3	73.03	3	73.47	71.30	0	8,983	0.00%
2018/04/30	5	72.00	13	72.65	71.80	-8	8,844	-0.09%
2018/04/27	22	72.48	13	72.98	74.00	9	8,709	0.10%
2018/04/26	14	70.44	14	70.59	68.60	0	8,446	0.00%
2018/04/25	11	70.44	10	70.98	70.90	1	8,256	0.01%
2018/04/24	10	75.32	12	75.56	72.50	-2	8,042	-0.02%
2018/04/23	10	79.93	12	80.17	80.00	-2	7,727	-0.03%
2018/04/20	2	75.40	5	76.40	76.50	-3	7,371	-0.04%
2018/04/19	112	76.23	105	78.96	75.60	7	7,196	0.10%	大買/大賣/
2018/04/18	3	71.07	3	70.47	74.90	0	6,813	0.00%
2018/04/17	2	71.40	5	71.06	68.10	-3	6,720	-0.04%
2018/04/16	3	67.83	1	68.60	68.70	2	6,432	0.03%
2018/04/13	16	62.76	8	62.40	62.50	8	6,243	0.13%
2018/04/12	24	60.41	14	59.95	60.60	10	6,187	0.16%
2018/04/11	16	59.79	4	60.28	59.00	12	6,129	0.20%
2018/04/10	4	57.80	24	57.90	58.60	-20	6,043	-0.33%
2018/04/09	7	54.59	13	54.65	55.90	-6	6,096	-0.10%
2018/04/02	0	0.00	22	52.99	53.70	-22	6,184	-0.36%
2018/03/31	3	52.20	1	52.00	52.40	2	6,107	0.03%
2018/03/29	3	51.80	3	52.20	52.50	0	5,972	0.00%
2018/03/28	18	51.92	11	51.18	51.00	7	5,955	0.12%
2018/03/27	0	0.00	48	52.90	52.40	-48	5,911	-0.81%
2018/03/26	16	52.90	15	53.38	52.40	1	5,826	0.02%
2018/03/23	42	51.72	51	52.08	51.80	-9	5,762	-0.16%
2018/03/22	71	53.27	21	53.29	52.90	50	5,644	0.89%
2018/03/21	2	49.70	3	49.80	50.50	-1	5,387	-0.02%
2018/03/20	58	49.55	54	49.51	48.70	4	5,265	0.08%
2018/03/19	0	0.00	2	49.05	48.90	-2	5,138	-0.04%
2018/03/16	2	49.00	10	49.25	48.80	-8	5,075	-0.16%
2018/03/15	22	47.96	17	48.52	48.45	5	4,939	0.10%
2018/03/14	58	49.08	34	48.94	48.60	24	4,850	0.49%
2018/03/13	10	46.78	13	47.85	48.20	-3	4,569	-0.07%
2018/03/12	16	48.17	1	50.00	47.40	15	4,467	0.34%
2018/03/09	4	46.26	2	46.80	47.85	2	4,241	0.05%
2018/03/08	34	46.56	44	45.97	45.90	-10	4,074	-0.25%
2018/03/07	15	45.73	38	45.85	45.50	-23	3,858	-0.60%
2018/03/06	15	42.92	21	43.25	43.70	-6	3,374	-0.18%
2018/03/05	12	40.85	1	41.00	40.75	11	2,885	0.38%
2018/03/02	0	0.00	1	38.65	39.15	-1	2,780	-0.04%
2018/02/26	33	38.79	3	38.75	38.75	30	2,890	1.04%
2018/02/23	5	41.68	20	41.65	39.25	-15	2,857	-0.52%
2018/02/12	0	0.00	25	37.76	37.60	-25	2,584	-0.97%
2018/02/08	4	38.58	0	0.00	37.70	4	2,741	0.15%
2018/01/16	1	37.20	1	37.35	37.25	0	2,320	0.00%
2018/01/12	1	37.80	0	0.00	37.80	1	2,291	0.04%
2018/01/11	1	38.70	1	38.50	37.40	0	2,274	0.00%
2018/01/10	5	37.50	11	36.55	36.60	-6	2,179	-0.28%
2018/01/05	0	0.00	1	39.15	39.25	-1	2,060	-0.05%
2018/01/03	11	40.09	2	40.38	39.00	9	1,931	0.47%
2018/01/02	7	38.06	2	38.30	39.05	5	1,675	0.30%