智易 (3596)-富邦-延吉券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.0
漲跌
▼2.0
漲幅
-1.16%
成交量
1,508張
產業
上市通信網路類股
881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

智易 (3596)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	22	93.99	44	94.43	94.80	-22	4,208	-0.52%
2021/05/27	0	0.00	1	94.30	94.70	-1	4,203	-0.02%
2021/05/25	10.1	93.56	0	0.00	93.10	10.1	4,209	0.24%
2021/05/24	1	92.80	0	0.00	93.20	1	4,225	0.02%
2021/05/21	0	0.00	1	93.00	92.90	-1	4,222	-0.02%
2021/05/20	1	91.10	0	0.00	90.90	1	4,251	0.02%
2021/05/19	1	89.30	1	91.30	92.00	0	4,279	0.00%
2021/05/18	2	89.30	7	88.83	90.40	-5	4,291	-0.12%
2021/05/17	15	85.04	10	85.17	85.00	5	4,313	0.12%
2021/05/14	26	91.11	5	89.88	89.60	21	4,277	0.49%
2021/05/13	10	92.20	2	91.50	91.50	8	4,218	0.19%
2021/05/12	12.1	91.28	2	85.30	90.60	10.1	4,174	0.24%
2021/05/11	12	95.03	3	96.37	94.30	9	4,094	0.22%
2021/05/10	4	99.33	3	99.43	98.00	1	4,043	0.02%
2021/05/06	2	101.25	0	0.00	101.50	2	4,002	0.05%
2021/05/05	0	0.00	3	105.17	104.00	-3	3,980	-0.08%
2021/05/04	7.1	104.42	0.2	103.50	105.50	6.9	3,979	0.17%
2021/05/03	1	110.50	0	0.00	108.00	1	3,933	0.03%
2021/04/29	1	113.50	2	113.75	113.00	-1	3,910	-0.03%
2021/04/28	4	112.75	6	113.83	114.00	-2	3,905	-0.05%
2021/04/27	1	113.00	2	114.00	112.50	-1	3,924	-0.03%
2021/04/26	1	114.00	2	113.50	113.50	-1	3,922	-0.03%
2021/04/23	0	0.00	1	113.00	113.00	-1	3,919	-0.03%
2021/04/22	4	113.38	3	113.00	112.00	1	3,932	0.03%
2021/04/21	6	114.00	30	114.42	114.00	-24	3,911	-0.61%
2021/04/20	0	0.00	3	114.00	115.50	-3	3,901	-0.08%
2021/04/19	6	113.50	3	113.50	113.50	3	3,934	0.08%
2021/04/16	4	115.13	0	0.00	115.00	4	3,901	0.10%
2021/04/15	1	114.50	0	0.00	114.50	1	3,944	0.03%
2021/04/14	0	0.00	26.2	120.10	122.00	-26.2	3,888	-0.67%
2021/04/13	44	125.32	11	125.36	125.50	33	3,722	0.89%
2021/04/12	10.2	125.15	7	126.50	124.00	3.2	3,704	0.09%
2021/04/09	0	0.00	0.6	124.25	125.50	-0.6	3,656	-0.02%
2021/04/08	4	122.75	8	121.94	124.00	-4	3,585	-0.11%
2021/04/07	1.1	116.95	7	117.64	118.00	-5.9	3,469	-0.17%
2021/04/06	7	118.00	2	120.50	117.50	5	3,437	0.15%
2021/04/01	11.4	116.64	10	116.40	118.00	1.4	3,367	0.04%
2021/03/31	17.1	114.74	9	115.61	116.00	8.1	3,273	0.25%
2021/03/30	6	109.75	6	110.00	110.50	0	3,096	0.00%
2021/03/29	0	0.00	4	109.88	109.50	-4	3,071	-0.13%
2021/03/26	8	109.13	0	0.00	110.00	8	3,074	0.26%
2021/03/25	7	111.36	1	109.00	109.00	6	3,047	0.20%
2021/03/24	17	108.97	16	108.69	111.00	1	2,985	0.03%
2021/03/23	9	110.28	5.2	109.38	110.00	3.8	2,924	0.13%
2021/03/22	5.2	108.39	11	110.36	112.00	-5.9	2,863	-0.20%
2021/03/19	55	107.69	40	108.03	108.50	15	2,788	0.54%
2021/03/18	13	104.92	39	108.86	110.00	-26	2,581	-1.01%
2021/03/17	5	100.48	27	100.24	100.00	-22	2,228	-0.99%
2021/03/15	1	98.80	0	0.00	99.20	1	2,172	0.05%
2021/03/12	1	96.70	12	97.46	98.80	-11	2,189	-0.50%
2021/03/11	3	96.43	10	96.70	96.30	-7	2,158	-0.32%
2021/03/10	13	96.41	11	95.40	96.50	2	2,131	0.09%
2021/03/09	2	93.85	5	93.80	93.50	-3	2,107	-0.14%
2021/03/04	1	93.40	1	92.50	93.20	0	2,164	0.00%
2021/03/02	0	0.00	1	94.30	94.40	-1	2,198	-0.05%
2021/02/26	1	94.60	2	94.20	94.40	-1	2,262	-0.04%
2021/02/25	0	0.00	2	96.50	95.40	-2	2,305	-0.09%
2021/02/24	1	95.00	1	96.40	94.80	0	2,313	0.00%
2021/02/23	0	0.00	2	95.90	96.40	-2	2,288	-0.09%
2021/02/22	12	97.33	0	0.00	96.80	12	2,317	0.52%
2021/02/19	7	96.51	0	0.00	96.40	7	2,295	0.30%
2021/02/18	0.1	95.60	9	96.24	96.30	-8.9	2,295	-0.39%
2021/02/17	15	95.80	5	96.90	94.50	10	2,357	0.42%
2021/02/05	1	95.10	8	95.30	95.30	-7	2,399	-0.29%
2021/02/04	1	94.20	1	94.00	93.40	0	2,622	0.00%
2021/02/03	0	0.00	2	95.00	94.40	-2	2,657	-0.08%
2021/02/02	0	0.00	1	95.20	94.80	-1	2,751	-0.04%
2021/02/01	3	93.00	8	91.71	94.40	-5	2,765	-0.18%
2021/01/29	8	93.35	0	0.00	92.40	8	2,769	0.29%
2021/01/28	2	95.35	3	94.57	94.30	-1	2,802	-0.04%
2021/01/27	5	93.80	2	93.90	93.60	3	2,772	0.11%
2021/01/26	20	92.96	1	92.60	92.50	19	2,789	0.68%
2021/01/25	10	92.72	0	0.00	93.20	10	2,920	0.34%
2021/01/22	8	92.64	7	92.00	92.60	1	2,986	0.03%
2021/01/21	2	91.25	2	90.30	89.90	0	3,023	0.00%
2021/01/20	2	90.00	1	90.00	90.40	1	3,097	0.03%
2021/01/19	1	93.20	0	0.00	93.20	1	3,216	0.03%
2021/01/15	1	93.70	1	93.70	93.10	0	3,349	0.00%
2021/01/13	2	94.25	1	94.80	95.00	1	3,744	0.03%
2021/01/12	3	94.87	0	0.00	94.00	3	3,968	0.08%
2021/01/11	5	96.96	1	96.90	96.50	4	4,145	0.10%
2021/01/08	2	97.80	3	97.70	98.10	-1	4,186	-0.02%
2021/01/07	1	95.10	2	96.75	97.20	-1	4,162	-0.02%
2021/01/06	2	96.70	5	95.60	95.90	-3	4,234	-0.07%
2021/01/05	1	97.40	4	97.63	98.00	-3	4,298	-0.07%
2021/01/04	1	95.70	4	95.65	95.90	-3	4,236	-0.07%
2020/12/31	0.9	93.80	1	93.50	93.80	-0.1	4,224	0.00%
2020/12/30	0	0.00	1	93.10	93.10	-1	4,258	-0.02%
2020/12/29	7	92.84	0	0.00	92.70	7	4,282	0.16%
2020/12/28	2	93.40	0	0.00	93.20	2	4,301	0.05%
2020/12/25	3	94.07	1	94.20	94.20	2	4,285	0.05%
2020/12/23	2	92.95	0	0.00	93.30	2	4,287	0.05%
2020/12/22	14	93.46	0	0.00	92.70	14	4,315	0.32%
2020/12/21	12	94.99	1	94.80	95.20	11	4,307	0.26%
2020/12/18	2	95.35	4	95.93	95.90	-2	4,316	-0.05%
2020/12/16	3	94.90	1	94.90	95.00	2	4,333	0.05%
2020/12/15	2	95.35	1	99.20	95.10	1	4,332	0.02%
2020/12/14	0	0.00	1	97.20	97.00	-1	4,333	-0.02%
2020/12/11	1	94.70	4	95.13	95.60	-3	4,335	-0.07%
2020/12/10	9	97.07	1	96.30	96.20	8	4,322	0.19%
2020/12/09	1	98.30	3	98.47	98.70	-2	4,304	-0.05%
2020/12/08	1	98.40	2	98.55	98.40	-1	4,311	-0.02%
2020/12/07	7	97.90	1	98.50	98.50	6	4,347	0.14%
2020/12/04	7	97.00	0	0.00	97.50	7	4,352	0.16%
2020/12/03	4	97.15	2	97.90	97.40	2	4,372	0.05%
2020/12/02	0	0.00	4	97.20	97.40	-4	4,445	-0.09%
2020/12/01	7	96.14	4	95.75	96.50	3	4,505	0.07%
2020/11/30	4	97.35	0	0.00	96.80	4	4,590	0.09%
2020/11/27	2	97.20	1	98.20	98.20	1	4,679	0.02%
2020/11/26	2	96.70	5	96.96	96.90	-3	4,789	-0.06%
2020/11/25	12	96.26	1	98.50	96.00	11	4,993	0.22%
2020/11/24	6	98.53	0	0.00	97.60	6	5,005	0.12%
2020/11/23	1	99.70	0	0.00	99.60	1	5,045	0.02%
2020/11/20	1	99.50	0	0.00	99.80	1	5,105	0.02%
2020/11/19	4	100.15	2	101.50	99.80	2	5,451	0.04%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	1	100.00	0	0.00	100.50	1	5,699	0.02%
2020/11/16	4	99.33	14	100.43	101.50	-10	5,715	-0.17%
2020/11/13	15	100.60	12	100.25	99.90	3	5,643	0.05%
2020/11/12	50	102.33	26	101.84	99.60	24	5,587	0.43%
2020/11/11	7	96.37	1	97.50	96.20	6	5,383	0.11%
2020/11/10	9	97.38	20	97.47	96.20	-11	5,374	-0.20%
2020/11/09	2	100.75	5	100.50	101.00	-3	5,330	-0.06%
2020/11/06	0	0.00	1	100.00	100.50	-1	5,339	-0.02%
2020/11/05	4	98.30	1	98.70	98.70	3	5,422	0.06%
2020/11/04	2	100.00	1	100.00	100.50	1	5,581	0.02%
2020/11/03	4	100.65	11	99.97	99.80	-7	5,745	-0.12%
2020/11/02	15	102.87	35	102.17	100.50	-20	5,766	-0.35%
2020/10/30	2	101.00	4	100.25	99.80	-2	5,673	-0.04%
2020/10/29	1	99.00	7	98.40	99.00	-6	5,601	-0.11%
2020/10/28	6	101.92	8	101.81	101.00	-2	5,555	-0.04%
2020/10/27	12.1	101.43	18.1	101.59	103.50	-6	5,503	-0.11%
2020/10/26	2.1	100.04	1	99.40	99.40	1.1	5,365	0.02%
2020/10/23	2	99.35	4	98.90	99.00	-2	5,288	-0.04%
2020/10/22	9	99.33	12	99.41	100.00	-3	5,250	-0.06%
2020/10/21	26	97.86	20	99.01	97.30	6	5,067	0.12%
2020/10/20	35	98.77	26.1	98.76	100.50	8.9	4,858	0.18%
2020/10/19	40	96.09	24	98.17	95.30	16	4,640	0.34%
2020/10/16	6	94.58	9	94.64	94.10	-3	4,418	-0.07%
2020/10/15	12	94.65	18	94.19	94.50	-6	4,368	-0.14%
2020/10/14	7	92.71	12.4	93.71	93.70	-5.4	4,316	-0.13%
2020/10/13	6	91.57	14	91.96	91.70	-8	4,291	-0.19%
2020/10/12	1	89.90	14	89.71	90.00	-13	4,240	-0.31%
2020/10/08	0	0.00	1	89.40	89.80	-1	4,258	-0.02%
2020/10/07	4	89.83	28	89.60	89.50	-24	4,248	-0.56%
2020/10/06	0	0.00	3	88.83	89.00	-3	4,224	-0.07%
2020/10/05	0	0.00	10	87.28	88.20	-10	4,231	-0.24%
2020/09/28	2	84.05	1	84.60	84.60	1	4,305	0.02%
2020/09/25	6	84.23	4	83.78	83.60	2	4,342	0.05%
2020/09/24	6	85.35	1	86.60	84.20	5	4,335	0.12%
2020/09/23	2	87.85	2	87.50	87.00	0	4,338	0.00%
2020/09/22	1	87.40	2	87.55	88.00	-1	4,335	-0.02%
2020/09/21	3	88.27	0	0.00	87.50	3	4,321	0.07%
2020/09/18	3	89.10	4	88.60	88.80	-1	4,303	-0.02%
2020/09/17	1	88.10	7	88.36	88.10	-6	4,288	-0.14%
2020/09/16	5	86.36	7	86.70	86.20	-2	4,241	-0.05%
2020/09/15	6	87.40	3	87.23	86.70	3	4,229	0.07%
2020/09/14	0	0.00	6	87.02	87.10	-6	4,234	-0.14%
2020/09/11	6	85.83	2	86.45	85.10	4	4,221	0.09%
2020/09/10	17	87.78	8	87.46	85.70	9	4,207	0.21%
2020/09/09	3	87.50	2	87.40	87.30	1	4,141	0.02%
2020/09/08	6	89.23	3	88.40	88.40	3	4,112	0.07%
2020/09/07	23	90.14	11	88.55	89.00	12	4,092	0.29%
2020/09/04	4	90.70	9	91.00	91.10	-5	4,032	-0.12%
2020/09/03	5	92.80	3	93.83	92.10	2	3,963	0.05%
2020/09/02	5	93.58	10	93.20	93.10	-5	3,892	-0.13%
2020/09/01	20	92.74	22	92.90	92.10	-2	3,818	-0.05%
2020/08/31	49	91.11	33	92.59	92.00	16	3,702	0.43%
2020/08/28	17	88.61	14	89.37	89.70	3	3,472	0.09%
2020/08/27	14	89.07	13	89.08	88.40	1	3,404	0.03%
2020/08/26	1	88.10	3	88.20	88.00	-2	3,318	-0.06%
2020/08/25	113	90.14	111	87.66	87.80	2	3,238	0.06%	大買/大賣/
2020/08/24	24	87.56	64	87.41	88.90	-40	2,897	-1.38%
2020/08/21	0	0.00	13	84.25	84.50	-13	2,742	-0.47%
2020/08/20	5	80.24	3	78.70	79.90	2	2,667	0.07%
2020/08/18	7	84.33	0	0.00	83.60	7	2,624	0.27%
2020/08/17	9	85.36	1	85.10	85.30	8	2,618	0.31%
2020/08/14	3	85.00	7	84.94	86.00	-4	2,600	-0.15%
2020/08/13	6	85.85	2	85.10	85.20	4	2,580	0.16%
2020/08/12	2	84.15	4	84.78	84.80	-2	2,547	-0.08%
2020/08/11	7	85.77	0	0.00	84.40	7	2,527	0.28%
2020/08/10	16	85.26	13	85.21	85.40	3	2,469	0.12%
2020/08/07	4	82.83	11	82.05	82.60	-7	2,349	-0.30%
2020/08/06	12	80.18	17.1	80.56	78.80	-5.1	2,197	-0.23%
2020/08/05	1	79.60	5.1	79.02	80.10	-4.1	2,241	-0.18%
2020/08/04	1	76.10	5	76.48	77.00	-4	2,407	-0.17%
2020/08/03	1	76.30	4	76.25	75.60	-3	2,461	-0.12%
2020/07/31	5	76.84	0	0.00	77.00	5	2,477	0.20%
2020/07/30	2	73.50	4	75.05	75.90	-2	2,441	-0.08%
2020/07/29	2	72.55	0	0.00	72.50	2	2,435	0.08%
2020/07/28	6	73.55	1	72.20	72.20	5	2,442	0.20%
2020/07/27	2	74.85	1	74.50	74.50	1	2,445	0.04%
2020/07/24	2	76.50	0	0.00	76.30	2	2,507	0.08%
2020/07/23	1	78.90	3	79.30	78.90	-2	2,506	-0.08%
2020/07/22	0	0.00	2	78.05	78.60	-2	2,529	-0.08%
2020/07/21	0	0.00	2	77.15	77.30	-2	2,552	-0.08%
2020/07/20	3	75.87	0	0.00	76.20	3	2,687	0.11%
2020/07/17	8	78.38	1	77.80	77.30	7	2,698	0.26%
2020/07/16	1	84.20	1	84.40	84.00	0	2,648	0.00%
2020/07/15	3	83.97	4	84.63	83.80	-1	2,610	-0.04%
2020/07/14	2	83.95	0	0.00	84.00	2	2,640	0.08%
2020/07/13	3	84.37	0	0.00	84.60	3	2,652	0.11%
2020/07/10	9	83.67	1	83.50	83.20	8	2,668	0.30%
2020/07/09	7	86.01	10	87.06	85.50	-3	2,655	-0.11%
2020/07/08	3	86.77	1	87.00	87.10	2	2,623	0.08%
2020/07/07	1	86.10	7	87.09	86.70	-6	2,615	-0.23%
2020/07/06	3	86.50	5	86.90	86.80	-2	2,617	-0.08%
2020/07/03	0	0.00	5	85.40	85.40	-5	2,614	-0.19%
2020/07/02	3	84.40	1	85.00	85.40	2	2,635	0.08%
2020/07/01	0	0.00	2.1	83.88	83.50	-2.1	2,657	-0.08%
2020/06/30	1	82.20	5	83.20	83.60	-4	2,691	-0.15%
2020/06/29	2	81.65	0	0.00	81.60	2	2,732	0.07%
2020/06/24	3	82.00	1	82.00	82.00	2	2,763	0.07%
2020/06/23	2.1	82.44	0	0.00	82.10	2.1	2,804	0.07%
2020/06/22	1	83.00	1	83.30	82.70	0	2,827	0.00%
2020/06/19	5	82.78	1	83.00	81.70	4	2,885	0.14%
2020/06/18	1	82.80	1	83.10	82.90	0	2,910	0.00%
2020/06/17	2	82.80	2	83.35	82.70	0	2,921	0.00%
2020/06/16	1	82.90	2	81.80	82.90	-1	2,945	-0.03%
2020/06/15	2	80.30	1	79.80	79.80	1	2,998	0.03%
2020/06/12	2	79.10	6	78.37	81.00	-4	3,070	-0.13%
2020/06/11	4.1	81.78	6	82.18	80.90	-1.9	3,110	-0.06%
2020/06/10	1	83.00	19	82.78	83.00	-18	3,115	-0.58%
2020/06/09	9	82.49	11	82.35	82.20	-2	3,172	-0.06%
2020/06/08	11	84.32	1	84.10	83.80	10	3,202	0.31%
2020/06/05	5	86.66	3	86.20	86.30	2	3,161	0.06%
2020/06/04	3	85.60	1	85.80	86.00	2	3,170	0.06%
2020/06/03	0	85.50	6	86.20	85.90	-6	3,186	-0.19%
2020/06/02	0	0.00	1	85.60	85.10	-1	3,182	-0.03%
2020/06/01	1	84.70	2	84.95	85.50	-1	3,197	-0.03%
2020/05/29	3	84.27	0	0.00	84.20	3	3,191	0.09%
2020/05/28	5	86.50	25	86.49	85.00	-20	3,194	-0.63%
2020/05/27	1	84.40	1	84.70	84.50	0	3,146	0.00%
2020/05/26	1	84.30	0	0.00	84.10	1	3,160	0.03%
2020/05/25	1	81.30	5	82.70	84.30	-4	3,153	-0.13%
2020/05/22	7	83.70	2	83.55	82.70	5	3,143	0.16%
2020/05/21	16	85.03	1	85.70	85.30	15	3,129	0.48%
2020/05/20	1	84.70	1	84.20	84.50	0	3,122	0.00%
2020/05/19	2	84.75	0	0.00	84.80	2	3,122	0.06%
2020/05/15	19	86.30	5	85.50	84.70	14	3,107	0.45%
2020/05/14	4	86.70	7	86.01	85.20	-3	3,074	-0.10%
2020/05/13	6	87.08	0	0.00	87.50	6	3,012	0.20%
2020/05/12	10	88.21	5	87.96	87.70	5	3,067	0.16%
2020/05/11	33	87.50	41	87.32	89.60	-8	3,024	-0.26%
2020/05/08	36	83.14	5	82.14	82.70	31	2,815	1.10%
2020/05/07	3	80.63	49.2	81.02	81.00	-46.2	2,764	-1.67%
2020/05/06	2	80.00	1	80.10	79.60	1	2,750	0.04%
2020/05/05	3	80.70	13	80.45	79.90	-10	2,769	-0.36%
2020/05/04	2	79.20	20	79.05	79.30	-18	2,772	-0.65%
2020/04/30	13.1	80.82	5	80.90	80.90	8.1	2,786	0.29%
2020/04/29	8.1	81.64	5	82.24	81.20	3.1	2,804	0.11%
2020/04/28	8	79.00	2	79.40	79.30	6	2,757	0.22%
2020/04/27	8	78.69	2	78.70	79.00	6	2,792	0.21%
2020/04/24	4	79.30	1	79.20	79.00	3	2,760	0.11%
2020/04/23	63	79.94	25	79.32	79.30	38	2,735	1.39%
2020/04/22	0	0.00	6	75.23	75.90	-6	2,593	-0.23%
2020/04/21	4	72.93	17	73.03	72.30	-13	2,564	-0.51%
2020/04/20	0	0.00	3	73.73	74.80	-3	2,562	-0.12%
2020/04/17	9	75.06	6	75.25	74.20	3	2,570	0.12%
2020/04/16	8	73.40	1	74.00	74.10	7	2,588	0.27%
2020/04/15	19	73.69	4	73.35	73.10	15	2,579	0.58%
2020/04/14	0	0.00	2	73.25	73.10	-2	2,589	-0.08%
2020/04/13	4	72.10	7	72.34	71.80	-3	2,604	-0.12%
2020/04/10	1	71.70	15	71.86	72.20	-14	2,604	-0.54%
2020/04/09	17	72.42	11	72.36	71.50	6	2,625	0.23%
2020/04/08	8	72.85	7	73.34	73.60	1	2,592	0.04%
2020/04/07	2	73.25	4	73.33	73.50	-2	2,571	-0.08%
2020/04/06	4	69.98	5	70.32	71.40	-1	2,563	-0.04%
2020/04/01	9	69.47	6	69.50	70.10	3	2,521	0.12%
2020/03/31	6	68.75	11	68.16	68.30	-5	2,503	-0.20%
2020/03/30	4	64.53	5	66.76	67.00	-1	2,464	-0.04%
2020/03/27	10	67.00	1	68.20	65.90	9	2,439	0.37%
2020/03/26	4	66.63	9	66.66	67.10	-5	2,416	-0.21%
2020/03/25	12	66.69	3	66.93	66.20	9	2,395	0.38%
2020/03/24	4	64.43	2	64.60	64.00	2	2,351	0.09%
2020/03/23	5	61.78	1	61.60	61.80	4	2,317	0.17%
2020/03/20	7	60.94	9	61.70	61.90	-2	2,331	-0.09%
2020/03/19	8	57.51	6	58.32	56.30	2	2,299	0.09%
2020/03/18	12	61.69	9	61.91	60.70	3	2,251	0.13%
2020/03/17	6	57.40	8	59.49	58.20	-2	2,206	-0.09%
2020/03/16	1	62.50	4	64.20	62.00	-3	2,171	-0.14%
2020/03/13	18	63.16	7	63.54	64.40	11	2,167	0.51%
2020/03/12	22	71.38	12	71.64	69.90	10	2,131	0.47%
2020/03/11	2	78.15	4.1	77.39	76.00	-2.1	2,078	-0.10%
2020/03/10	6	76.23	5	76.52	77.70	1	2,086	0.05%
2020/03/09	4	78.35	3	79.83	78.00	1	2,099	0.05%
2020/03/06	3	81.60	2	81.70	81.30	1	2,101	0.05%
2020/03/05	2	81.65	1	82.00	82.10	1	2,224	0.04%
2020/03/04	2	79.40	4	79.25	79.80	-2	2,227	-0.09%
2020/03/03	0	0.00	5	81.04	80.30	-5	2,260	-0.22%
2020/03/02	2	77.65	4	79.10	78.60	-2	2,352	-0.09%
2020/02/27	4	80.45	2	80.35	78.70	2	2,367	0.08%
2020/02/26	0	0.00	2	81.10	81.40	-2	2,384	-0.08%
2020/02/25	1	80.00	0	0.00	81.00	1	2,439	0.04%
2020/02/24	5	80.74	8	80.74	80.50	-3	2,442	-0.12%
2020/02/21	5	82.66	1	83.70	82.00	4	2,489	0.16%
2020/02/19	1	83.00	0	0.00	83.60	1	2,493	0.04%
2020/02/18	2	84.15	1	83.50	83.70	1	2,487	0.04%
2020/02/17	1	83.50	0	0.00	83.20	1	2,489	0.04%
2020/02/14	2	83.85	0	0.00	84.60	2	2,489	0.08%
2020/02/13	18	84.74	11	84.55	84.90	7	2,476	0.28%
2020/02/12	6	81.23	4	81.93	81.80	2	2,408	0.08%
2020/02/11	1	78.20	3	78.30	78.00	-2	2,421	-0.08%
2020/02/10	6	76.52	38	77.18	77.10	-32	2,442	-1.31%
2020/02/07	1	78.30	25	78.19	77.70	-24	2,479	-0.97%
2020/02/06	4	78.38	9	78.78	79.50	-5	2,484	-0.20%
2020/02/05	1	77.60	3	77.83	77.50	-2	2,473	-0.08%
2020/02/04	2	77.50	1	77.70	78.50	1	2,469	0.04%
2020/02/03	6	74.33	3	75.73	76.40	3	2,469	0.12%
2020/01/31	3	80.00	0	0.00	79.30	3	2,445	0.12%
2020/01/30	8	80.75	51	81.61	80.30	-43	2,461	-1.75%
2020/01/20	1	89.20	0	0.00	88.80	1	2,455	0.04%
2020/01/17	1	89.00	2	88.80	88.80	-1	2,475	-0.04%
2020/01/16	2	88.30	0	0.00	88.50	2	2,495	0.08%
2020/01/15	2	88.40	5	88.32	88.30	-3	2,523	-0.12%
2020/01/14	10	88.49	4	89.05	88.80	6	2,566	0.23%
2020/01/13	1	87.00	1	87.00	87.70	0	2,660	0.00%
2020/01/10	14	86.93	6.9	86.94	86.70	7.1	2,747	0.26%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	3	88.63	27	88.22	88.30	-24	2,730	-0.88%
2020/01/07	4	89.78	0	0.00	89.80	4	2,720	0.15%
2020/01/06	2	91.35	0	0.00	91.10	2	2,717	0.07%
2020/01/03	4	92.68	5	92.00	92.00	-1	2,768	-0.04%
2020/01/02	2	94.10	4	94.05	94.00	-2	2,812	-0.07%
2019/12/31	0	0.00	19	94.09	94.10	-19	2,835	-0.67%
2019/12/30	3	93.63	7	94.00	94.40	-4	2,850	-0.14%
2019/12/27	5	93.10	3	93.07	92.90	2	2,829	0.07%
2019/12/26	11	93.50	0	0.00	93.30	11	2,833	0.39%
2019/12/25	0	0.00	2	92.50	92.70	-2	2,812	-0.07%
2019/12/23	4	91.78	1	90.80	90.60	3	2,891	0.10%
2019/12/20	7	91.93	1	92.40	92.20	6	2,894	0.21%
2019/12/19	1	92.70	0	0.00	92.40	1	2,903	0.03%
2019/12/18	2	93.90	31	94.01	93.60	-29	2,908	-1.00%
2019/12/17	5	93.70	16	93.40	94.00	-11	2,919	-0.38%
2019/12/16	3	93.20	4	93.03	93.50	-1	2,917	-0.03%
2019/12/13	11	92.90	1	93.10	93.10	10	2,928	0.34%
2019/12/12	0	0.00	1	93.20	92.70	-1	2,944	-0.03%
2019/12/11	4	92.48	0	0.00	91.90	4	2,951	0.14%
2019/12/10	24	92.25	12	92.94	92.30	12	2,980	0.40%
2019/12/09	3	92.37	3	92.30	91.80	0	3,003	0.00%
2019/12/06	5	93.00	0	0.00	92.80	5	3,129	0.16%
2019/12/05	3	93.10	1	94.00	93.30	2	3,151	0.06%
2019/12/04	3.3	92.85	3	93.10	92.60	0.3	3,171	0.01%
2019/12/03	3	95.07	0	0.00	94.70	3	3,167	0.09%
2019/12/02	37	96.55	16.3	97.05	95.60	20.7	3,169	0.65%
2019/11/29	6	95.40	2	95.30	95.60	4	3,141	0.13%
2019/11/28	36	96.03	9	95.93	95.60	27	3,151	0.86%
2019/11/27	16	95.89	7.1	95.81	96.00	8.9	3,199	0.28%
2019/11/26	0.2	93.90	2	94.00	94.20	-1.8	3,202	-0.06%
2019/11/25	13.4	93.01	1	92.60	93.40	12.4	3,429	0.36%
2019/11/22	3	92.70	8	92.81	93.40	-5	3,559	-0.14%
2019/11/21	0	0.00	2.2	91.14	91.10	-2.2	3,608	-0.06%
2019/11/20	19	89.41	2	90.55	91.50	17	3,873	0.44%
2019/11/19	6	89.95	0	0.00	89.80	6	3,858	0.16%
2019/11/18	1	90.50	0	0.00	90.50	1	3,921	0.03%
2019/11/14	36	90.60	2	91.20	90.20	34	3,991	0.85%
2019/11/13	5	90.70	0	0.00	90.60	5	3,998	0.13%
2019/11/12	3	90.50	3	90.50	90.20	0	4,019	0.00%
2019/11/11	2	90.50	2	90.60	89.90	0	4,123	0.00%
2019/11/08	12	92.23	16	91.18	92.20	-4	4,140	-0.10%
2019/11/07	2	88.50	0	0.00	88.30	2	4,125	0.05%
2019/11/06	14	90.43	6.1	90.35	90.00	7.9	4,193	0.19%
2019/11/05	8	92.38	3	92.43	92.20	5	4,275	0.12%
2019/11/04	5	93.42	0	0.00	93.30	5	4,313	0.12%
2019/11/01	1	93.70	1	93.90	93.60	0	4,343	0.00%
2019/10/31	13	96.15	13	95.69	94.20	0	4,407	0.00%
2019/10/30	1	95.60	0	0.00	95.20	1	4,470	0.02%
2019/10/29	2	94.75	1	96.00	95.00	1	4,506	0.02%
2019/10/28	3.2	95.11	2	96.40	95.80	1.2	4,525	0.03%
2019/10/25	2	94.60	0	0.00	94.00	2	4,551	0.04%
2019/10/23	0	0.00	11	95.37	95.10	-11	4,872	-0.23%
2019/10/22	7	95.86	3	95.83	95.10	4	4,957	0.08%
2019/10/21	8	96.10	4	96.05	95.40	4	5,211	0.08%
2019/10/18	2.3	92.58	3	91.80	92.80	-0.7	5,255	-0.01%
2019/10/17	2	88.35	0	0.00	89.30	2	5,222	0.04%
2019/10/16	0	0.00	1	90.00	90.00	-1	5,197	-0.02%
2019/10/14	1	88.90	7	89.99	90.10	-6	5,175	-0.12%
2019/10/09	7	88.50	4	88.48	88.00	3	5,178	0.06%
2019/10/08	5	90.60	1	90.50	90.60	4	5,324	0.08%
2019/10/07	6	92.33	1	93.90	93.20	5	5,277	0.09%
2019/10/03	3	91.90	1	91.70	91.70	2	5,258	0.04%
2019/10/02	3	91.73	0	0.00	91.90	3	5,248	0.06%
2019/10/01	2	92.40	0	0.00	92.60	2	5,245	0.04%
2019/09/27	3	92.83	1	94.70	91.70	2	5,247	0.04%
2019/09/26	0	0.00	5	95.06	94.80	-5	5,223	-0.10%
2019/09/25	13	93.68	0	0.00	93.40	13	5,228	0.25%
2019/09/24	1	95.90	2	95.65	95.40	-1	5,325	-0.02%
2019/09/23	3	96.40	0	0.00	96.00	3	5,333	0.06%
2019/09/20	0	0.00	3	95.40	95.80	-3	5,328	-0.06%
2019/09/19	16	95.28	8	95.10	95.00	8	5,330	0.15%
2019/09/18	1	94.80	1	93.90	94.10	0	5,362	0.00%
2019/09/17	5	94.30	0	0.00	93.70	5	5,356	0.09%
2019/09/16	5	95.16	0	0.00	95.50	5	5,382	0.09%
2019/09/12	7	95.36	8	95.66	95.00	-1	5,370	-0.02%
2019/09/11	0	0.00	10	96.00	95.80	-10	5,349	-0.19%
2019/09/10	10	96.78	3	97.17	96.80	7	5,316	0.13%
2019/09/09	3	103.83	2	104.00	102.50	1	5,167	0.02%
2019/09/06	2	104.50	2	105.00	104.50	0	5,143	0.00%
2019/09/05	2	107.75	2	107.00	106.00	0	5,130	0.00%
2019/09/04	0	0.00	4	106.13	107.00	-4	5,106	-0.08%
2019/09/03	8	106.75	7	106.93	106.00	1	5,154	0.02%
2019/09/02	8	105.81	3	106.33	106.00	5	5,051	0.10%
2019/08/30	3	107.17	4	106.50	104.50	-1	5,013	-0.02%
2019/08/29	4	105.88	0	0.00	106.50	4	4,942	0.08%
2019/08/28	27	107.33	25	107.12	103.50	2	4,856	0.04%
2019/08/27	15	106.00	17	106.53	107.00	-2	4,611	-0.04%
2019/08/26	28	103.86	15	103.83	102.00	13	4,512	0.29%
2019/08/23	20	106.05	22	105.77	106.00	-2	4,490	-0.04%
2019/08/22	4	100.45	5	100.18	99.40	-1	4,249	-0.02%
2019/08/21	17	98.46	26	99.20	98.60	-9	4,219	-0.21%
2019/08/20	20	102.28	1	99.90	99.80	19	4,164	0.46%
2019/08/19	3	102.50	0	0.00	102.00	3	4,139	0.07%
2019/08/16	1	101.50	5	101.70	101.50	-4	4,150	-0.10%
2019/08/15	3	100.50	7	100.07	101.00	-4	4,177	-0.10%
2019/08/14	7	104.14	2	105.50	102.00	5	4,175	0.12%
2019/08/13	5	101.70	1	101.50	100.50	4	4,097	0.10%
2019/08/12	0	0.00	12	102.00	101.00	-12	4,133	-0.29%
2019/08/08	4	101.88	8	102.25	103.00	-4	4,105	-0.10%
2019/08/07	11	101.45	10	101.39	102.00	1	4,054	0.02%
2019/08/06	8	93.39	20	94.88	96.50	-12	3,981	-0.30%
2019/08/05	7	99.20	4	99.03	97.60	3	3,960	0.08%
2019/08/02	8	99.83	5	99.98	99.10	3	3,968	0.08%
2019/08/01	6	105.25	5	105.70	106.00	1	3,981	0.03%
2019/07/31	11	107.36	5	105.90	108.00	6	3,956	0.15%
2019/07/30	9	104.67	6	105.17	103.50	3	3,914	0.08%
2019/07/29	10	107.10	6	106.67	106.50	4	3,874	0.10%
2019/07/26	13	108.62	6	109.08	109.50	7	3,833	0.18%
2019/07/25	27	112.39	15	114.30	110.50	12	3,724	0.32%
2019/07/24	8	111.94	10.2	112.24	112.00	-2.2	3,544	-0.06%
2019/07/23	28	111.95	22	111.73	112.00	6	3,538	0.17%
2019/07/22	5	105.20	18	105.39	108.00	-13	3,252	-0.40%
2019/07/19	4	97.25	7	97.26	98.20	-3	3,113	-0.10%
2019/07/18	3	95.37	2	95.65	94.50	1	3,071	0.03%
2019/07/16	0	0.00	1	96.50	95.40	-1	3,078	-0.03%
2019/07/15	1	95.20	0	0.00	96.20	1	3,079	0.03%
2019/07/12	26	98.27	30	98.51	95.50	-4	3,111	-0.13%
2019/07/11	0	0.00	4	95.33	95.50	-4	3,085	-0.13%
2019/07/10	1	94.20	1	95.60	93.80	0	3,125	0.00%
2019/07/09	0	0.00	1	94.10	93.20	-1	3,126	-0.03%
2019/07/08	0	0.00	4	92.98	93.00	-4	3,135	-0.13%
2019/07/03	3	93.23	1	92.60	92.60	2	3,317	0.06%
2019/07/02	3	94.57	2	94.40	95.00	1	3,338	0.03%
2019/07/01	6	93.63	31	92.82	94.60	-25	3,324	-0.75%
2019/06/28	2	89.00	2	88.75	88.90	0	3,266	0.00%
2019/06/27	0	0.00	2	88.50	88.20	-2	3,281	-0.06%
2019/06/26	2	87.05	4	88.08	87.20	-2	3,380	-0.06%
2019/06/25	29	90.74	27	90.79	87.50	2	3,500	0.06%
2019/06/21	13	90.06	13	89.37	87.60	0	3,737	0.00%
2019/06/20	0	0.00	4	87.75	88.10	-4	3,776	-0.11%
2019/06/19	1	85.80	1	86.10	86.00	0	4,025	0.00%
2019/06/18	2	84.90	0	0.00	83.90	2	4,018	0.05%
2019/06/17	1	85.70	1	85.50	85.20	0	4,045	0.00%
2019/06/13	2	87.00	0	0.00	87.00	2	4,247	0.05%
2019/06/12	7	89.16	6	89.22	89.20	1	4,421	0.02%
2019/06/11	1	88.50	12	90.18	90.40	-11	4,464	-0.25%
2019/06/10	2	86.75	11	87.26	87.80	-9	4,425	-0.20%
2019/06/05	26	87.49	10	88.20	86.20	16	4,677	0.34%
2019/06/04	2	88.00	9	88.14	87.60	-7	4,704	-0.15%
2019/06/03	9	86.57	1	87.00	87.20	8	4,721	0.17%
2019/05/30	2	88.55	3	88.93	90.20	-1	4,789	-0.02%
2019/05/29	1	87.20	6	86.30	87.40	-5	4,751	-0.11%
2019/05/27	0	0.00	1	84.40	85.00	-1	4,867	-0.02%
2019/05/24	1	85.50	1	85.60	85.50	0	4,941	0.00%
2019/05/23	3	83.50	4	84.33	85.00	-1	4,961	-0.02%
2019/05/22	1	84.10	4	83.85	83.90	-3	4,967	-0.06%
2019/05/21	2	81.00	1	81.90	81.90	1	4,992	0.02%
2019/05/20	2	79.85	4	79.28	78.80	-2	5,045	-0.04%
2019/05/17	3	79.40	3	80.00	78.60	0	5,091	0.00%
2019/05/16	1	83.20	2	83.40	82.20	-1	5,171	-0.02%
2019/05/15	1	83.10	0	0.00	83.10	1	5,219	0.02%
2019/05/14	3	81.40	7	82.21	84.30	-4	5,297	-0.08%
2019/05/13	2	82.40	0	0.00	82.60	2	5,333	0.04%
2019/05/10	5	82.58	8	82.56	82.50	-3	5,482	-0.05%
2019/05/09	16	81.71	10	82.36	81.80	6	5,720	0.10%
2019/05/08	6	86.20	6	86.48	86.00	0	5,661	0.00%
2019/05/03	4	86.15	6	86.43	87.20	-2	5,785	-0.03%
2019/05/02	1	85.70	1	85.70	85.60	0	5,897	0.00%
2019/04/30	8	83.55	7	84.06	85.60	1	6,108	0.02%
2019/04/29	25	87.61	12	86.06	84.00	13	6,095	0.21%
2019/04/26	1	92.50	2	91.30	91.50	-1	6,078	-0.02%
2019/04/25	6	93.68	0	0.00	93.20	6	6,292	0.10%
2019/04/23	2	93.30	3	93.17	93.50	-1	6,713	-0.01%
2019/04/22	1	92.10	0	0.00	91.90	1	6,708	0.01%
2019/04/19	1	92.00	0	0.00	92.50	1	6,725	0.01%
2019/04/18	7	92.89	1	93.70	91.00	6	6,757	0.09%
2019/04/17	17	96.64	17	96.82	93.00	0	6,773	0.00%
2019/04/16	3	95.03	7	94.63	95.30	-4	6,714	-0.06%
2019/04/15	1	92.90	3	93.50	92.60	-2	6,710	-0.03%
2019/04/12	0	0.00	1	92.80	93.00	-1	6,737	-0.01%
2019/04/11	10	92.61	106	92.47	92.50	-96	6,739	-1.42%	大賣/
2019/04/10	6	92.82	13	93.38	94.30	-7	6,768	-0.10%
2019/04/09	4	94.73	3	94.23	93.70	1	6,735	0.01%
2019/04/08	8	95.26	6	95.40	95.20	2	6,763	0.03%
2019/04/03	0	0.00	3	93.90	94.20	-3	6,737	-0.04%
2019/04/02	1	94.60	1	94.10	93.80	0	6,754	0.00%
2019/04/01	2	93.50	1	93.20	93.50	1	6,744	0.01%
2019/03/29	14	94.25	3	95.47	93.20	11	6,710	0.16%
2019/03/28	11	94.75	17	95.23	95.10	-6	6,648	-0.09%
2019/03/27	11	94.54	8	94.43	94.60	3	6,552	0.05%
2019/03/26	12	93.51	10	94.32	93.40	2	6,494	0.03%
2019/03/25	11	90.57	5	91.04	91.50	6	6,387	0.09%
2019/03/22	5	93.16	18.5	92.56	92.20	-13.5	6,333	-0.21%
2019/03/21	4	88.08	0	0.00	87.80	4	6,135	0.07%
2019/03/20	0	0.00	4	88.80	88.10	-4	6,275	-0.06%
2019/03/19	5	87.94	0	0.00	87.70	5	6,345	0.08%
2019/03/18	11	87.99	16	88.26	89.00	-5	6,445	-0.08%
2019/03/15	12	85.83	2	88.40	84.50	10	6,436	0.16%
2019/03/14	3	87.97	2	88.35	87.50	1	6,520	0.02%
2019/03/13	1	89.60	1	89.40	89.20	0	6,548	0.00%
2019/03/12	7	90.50	6	90.35	89.90	1	6,599	0.02%
2019/03/11	13	91.26	12	91.56	90.80	1	6,591	0.02%
2019/03/08	3	85.83	3	87.27	87.90	0	6,536	0.00%
2019/03/07	1	87.10	2	88.25	87.10	-1	6,640	-0.02%
2019/03/05	110	87.93	1	90.40	88.20	109	6,813	1.60%	大買/鉅額交易
2019/03/04	1	91.40	0	0.00	91.20	1	6,726	0.01%
2019/02/27	4	90.65	4	91.35	91.70	0	6,700	0.00%
2019/02/26	3	91.40	2	92.00	90.80	1	6,639	0.02%
2019/02/25	4	92.98	4	92.40	92.50	0	6,691	0.00%
2019/02/22	2	90.90	3	91.40	90.90	-1	6,654	-0.02%
2019/02/21	3	92.00	1	94.30	92.00	2	6,763	0.03%
2019/02/20	1	94.60	3	94.07	93.50	-2	6,741	-0.03%
2019/02/19	4	93.40	3	93.93	92.10	1	6,700	0.01%
2019/02/18	2	95.35	0	0.00	93.40	2	6,645	0.03%
2019/02/15	11	96.94	7	96.81	95.10	4	6,617	0.06%
2019/02/14	4	95.48	2	95.60	95.00	2	6,572	0.03%
2019/02/13	10	97.76	3	99.17	95.00	7	6,608	0.11%
2019/02/12	8	98.93	7	97.23	99.40	1	6,662	0.02%
2019/02/11	35	96.35	23	96.79	96.70	12	6,602	0.18%
2019/01/30	30	92.91	34	90.32	94.50	-4	6,449	-0.06%
2019/01/29	2	85.80	0	0.00	86.10	2	6,183	0.03%
2019/01/28	1	86.10	1	87.20	86.00	0	6,191	0.00%
2019/01/25	2	86.50	3.7	85.84	86.50	-1.7	6,192	-0.03%
2019/01/24	3	83.30	3	83.07	84.60	0	6,144	0.00%
2019/01/23	9	79.56	15	80.93	81.90	-6	6,103	-0.10%
2019/01/22	4	82.60	3	82.63	80.50	1	5,962	0.02%
2019/01/21	1	86.40	1	86.00	87.40	0	5,749	0.00%
2019/01/18	25	87.44	26	87.62	87.00	-1	5,710	-0.02%
2019/01/17	31	87.01	30	87.60	86.00	1	5,628	0.02%
2019/01/16	17	84.77	59	83.28	87.10	-42	5,412	-0.78%
2019/01/15	27	78.76	36	78.98	79.20	-9	5,106	-0.18%
2019/01/14	0	0.00	1	76.30	76.30	-1	4,974	-0.02%
2019/01/11	11	76.59	9	75.81	75.60	2	4,979	0.04%
2019/01/10	5	76.52	5	76.68	77.00	0	4,948	0.00%
2019/01/09	11	77.31	7	78.51	76.30	4	4,908	0.08%
2019/01/08	21	76.42	19	76.69	77.00	2	4,831	0.04%
2019/01/07	10	76.48	7	76.23	74.70	3	4,718	0.06%
2019/01/04	16	74.04	18	74.79	75.30	-2	4,661	-0.04%
2019/01/03	5	74.70	5	74.70	74.70	0	4,650	0.00%
2019/01/02	4	76.38	8	76.45	74.30	-4	4,633	-0.09%
2018/12/28	5	74.30	2	74.15	74.80	3	4,548	0.07%
2018/12/27	29	73.32	34	73.98	73.60	-5	4,528	-0.11%
2018/12/26	3	70.90	5	71.96	70.20	-2	4,439	-0.05%
2018/12/25	7	71.27	1	71.90	72.30	6	4,421	0.14%
2018/12/24	11	74.45	7	74.06	73.70	4	4,383	0.09%
2018/12/22	1	74.70	2	74.00	73.80	-1	4,325	-0.02%
2018/12/21	11	73.46	16	73.41	74.20	-5	4,317	-0.12%
2018/12/20	4	72.50	12	73.35	72.70	-8	4,262	-0.19%
2018/12/19	13	74.20	14	74.40	74.50	-1	4,208	-0.02%
2018/12/18	28	75.18	24	75.58	73.20	4	4,146	0.10%
2018/12/17	7	74.70	7	74.36	74.70	0	4,070	0.00%
2018/12/14	14	74.64	21	75.08	74.90	-7	4,070	-0.17%
2018/12/13	24	75.47	39	75.80	74.00	-15	3,991	-0.38%
2018/12/12	95	74.34	82	74.60	73.60	13	3,837	0.34%
2018/12/11	21	73.90	27	74.29	74.40	-6	3,719	-0.16%
2018/12/10	27	72.16	22	72.41	71.00	5	3,565	0.14%
2018/12/07	43	74.06	62	73.87	75.50	-19	3,414	-0.56%
2018/12/06	9	67.87	15	68.72	68.90	-6	3,145	-0.19%
2018/12/05	18	70.23	30	70.52	71.00	-12	3,077	-0.39%
2018/12/04	7	70.86	14	71.68	70.40	-7	3,030	-0.23%
2018/12/03	14	69.74	28	69.79	71.00	-14	2,989	-0.47%
2018/11/30	29	67.44	12	69.45	68.00	17	2,868	0.59%
2018/11/29	28.5	66.85	41	67.19	68.00	-12.5	2,757	-0.45%
2018/11/28	10	64.09	28	64.28	64.00	-18	2,624	-0.69%
2018/11/27	4	60.60	2	61.30	61.60	2	2,530	0.08%
2018/11/26	6	60.00	0	0.00	61.00	6	2,536	0.24%
2018/11/23	1	59.90	1	59.90	59.40	0	2,539	0.00%
2018/11/22	9	61.51	18	61.39	60.50	-9	2,525	-0.36%
2018/11/21	4	60.15	2	60.10	60.20	2	2,456	0.08%
2018/11/20	12	61.24	16	61.13	59.90	-4	2,462	-0.16%
2018/11/19	4.1	58.20	1	59.00	59.00	3.1	2,341	0.13%
2018/11/16	4	58.85	0	0.00	57.90	4	2,338	0.17%
2018/11/15	0	0.00	6	57.87	58.50	-6	2,332	-0.26%
2018/11/13	10	57.68	12	57.81	58.20	-2	2,278	-0.09%
2018/11/12	3	56.87	2	57.00	57.00	1	2,187	0.05%
2018/11/09	28	55.65	23	55.54	56.70	5	2,111	0.24%
2018/11/08	2	53.60	4	54.05	53.00	-2	1,945	-0.10%
2018/11/07	1	52.00	2	53.05	53.60	-1	1,933	-0.05%
2018/11/05	4	53.28	5	53.40	53.60	-1	1,993	-0.05%
2018/11/02	1	51.40	2	51.70	52.30	-1	1,995	-0.05%
2018/11/01	5	50.96	4	50.83	50.90	1	2,035	0.05%
2018/10/31	4	49.56	16	49.37	50.30	-12	2,011	-0.60%
2018/10/30	12	47.63	9	47.89	48.10	3	1,982	0.15%
2018/10/29	4	47.83	14	47.93	48.20	-10	2,000	-0.50%
2018/10/25	3	47.95	2	47.63	47.80	1	2,035	0.05%
2018/10/24	3	48.50	18	48.96	48.95	-15	2,044	-0.73%
2018/10/23	16	48.68	2	48.63	47.90	14	2,084	0.67%
2018/10/22	5	48.41	3	49.12	49.65	2	2,123	0.09%
2018/10/19	4	46.50	0	0.00	46.85	4	2,158	0.19%
2018/10/18	0	0.00	1	48.25	47.50	-1	2,189	-0.05%
2018/10/17	1	48.05	0	0.00	47.75	1	2,280	0.04%
2018/10/15	15	47.50	0	0.00	47.30	15	2,532	0.59%
2018/10/12	2	46.03	0	0.00	47.45	2	2,830	0.07%
2018/10/11	2	44.83	1	44.95	45.00	1	3,307	0.03%
2018/10/09	2	49.60	7	49.23	48.30	-5	3,323	-0.15%
2018/10/05	1	51.00	1	51.20	49.60	0	3,558	0.00%
2018/10/04	1	52.70	0	0.00	52.50	1	3,641	0.03%
2018/10/03	1	52.90	0	0.00	52.80	1	3,701	0.03%
2018/10/02	2	53.85	0	0.00	53.60	2	3,826	0.05%
2018/09/27	1	55.20	0	0.00	54.20	1	4,012	0.02%
2018/09/25	0	0.00	1	55.10	55.20	-1	4,209	-0.02%
2018/09/21	1	55.10	1	54.60	54.20	0	4,446	0.00%
2018/09/20	3	53.33	3	53.50	53.60	0	4,636	0.00%
2018/09/18	1	56.30	0	0.00	56.00	1	4,657	0.02%
2018/09/14	0	0.00	1	57.70	57.90	-1	4,776	-0.02%
2018/09/13	1	57.10	0	0.00	56.30	1	4,817	0.02%
2018/09/11	2	56.50	0	0.00	57.40	2	4,946	0.04%
2018/09/10	3	56.53	3	56.07	55.70	0	4,992	0.00%
2018/09/07	3	58.00	0	0.00	58.10	3	5,026	0.06%
2018/09/06	1	60.00	1	59.70	59.60	0	5,086	0.00%
2018/09/05	37	59.75	36	59.55	59.80	1	5,383	0.02%
2018/09/04	0	0.00	6	61.00	61.30	-6	5,623	-0.11%
2018/09/03	0	0.00	15	60.19	59.90	-15	5,717	-0.26%
2018/08/31	1	60.20	0	0.00	60.20	1	5,857	0.02%
2018/08/30	2	61.75	0	0.00	61.50	2	5,945	0.03%
2018/08/29	1	62.30	1	62.40	62.30	0	6,104	0.00%
2018/08/28	2	62.65	0	0.00	61.80	2	6,444	0.03%
2018/08/27	2	60.25	11	59.95	62.10	-9	6,735	-0.13%
2018/08/24	9	58.10	0	0.00	57.90	9	6,968	0.13%
2018/08/23	1	59.90	1	60.20	59.60	0	6,941	0.00%
2018/08/21	0	0.00	7	62.04	61.80	-7	6,929	-0.10%
2018/08/20	4	61.60	2	62.40	61.50	2	6,961	0.03%
2018/08/17	3	63.43	5	63.72	61.80	-2	6,981	-0.03%
2018/08/16	1	63.20	1	63.40	63.10	0	7,040	0.00%
2018/08/15	1	64.70	1	64.70	64.40	0	7,135	0.00%
2018/08/14	0	0.00	6	65.67	65.70	-6	7,144	-0.08%
2018/08/13	11	65.26	1	65.70	63.90	10	7,203	0.14%
2018/08/10	14	68.39	1	68.40	67.50	13	7,196	0.18%
2018/08/09	8	68.61	12	68.25	69.00	-4	7,183	-0.06%
2018/08/08	19	69.34	3	69.43	68.70	16	7,190	0.22%
2018/08/07	5	70.64	13	70.30	70.40	-8	7,219	-0.11%
2018/08/06	2	70.50	0	0.00	70.30	2	7,232	0.03%
2018/08/03	1	70.00	2	70.60	70.90	-1	7,276	-0.01%
2018/08/02	1	71.00	0	0.00	71.10	1	7,376	0.01%
2018/07/31	1	72.00	0	0.00	73.10	1	7,377	0.01%
2018/07/30	2	72.25	4	72.25	72.70	-2	7,390	-0.03%
2018/07/27	1	74.50	2	75.40	74.20	-1	7,344	-0.01%
2018/07/26	2	73.70	8	74.64	75.00	-6	7,300	-0.08%
2018/07/25	3	73.47	3	73.13	74.00	0	7,273	0.00%
2018/07/24	8	72.86	15	72.97	73.80	-7	7,254	-0.10%
2018/07/23	28	71.60	13	71.71	70.80	15	7,169	0.21%
2018/07/20	15	76.19	4	76.53	76.00	11	7,037	0.16%
2018/07/19	29	78.22	7	78.00	77.40	22	6,949	0.32%
2018/07/18	18	78.35	42	80.07	81.00	-24	6,682	-0.36%
2018/07/17	4	74.18	58	73.75	73.70	-54	6,220	-0.87%
2018/07/16	2	74.00	2	74.30	73.50	0	6,239	0.00%
2018/07/13	10	75.53	61	74.48	74.20	-51	6,200	-0.82%
2018/07/12	1	74.60	4	74.75	74.70	-3	6,142	-0.05%
2018/07/11	2	73.05	4	73.73	73.40	-2	6,256	-0.03%
2018/07/10	8	71.96	12	73.76	74.00	-4	6,308	-0.06%
2018/07/09	3	72.10	12	72.38	72.00	-9	6,188	-0.15%
2018/07/06	2	72.20	30	70.27	72.60	-28	6,129	-0.46%
2018/07/05	3	70.03	11	69.18	69.10	-8	6,056	-0.13%
2018/07/04	26	73.92	5	72.94	72.00	21	6,016	0.35%
2018/07/03	6	72.25	10	72.85	71.70	-4	5,902	-0.07%
2018/07/02	53	74.47	10	75.80	72.50	43	5,835	0.74%
2018/06/29	73	72.32	21	72.99	73.70	52	5,640	0.92%
2018/06/27	1	68.80	1	68.70	68.50	0	5,506	0.00%
2018/06/26	1	66.10	8	65.99	66.80	-7	5,488	-0.13%
2018/06/25	4	67.30	2	66.00	65.50	2	5,443	0.04%
2018/06/22	3	69.43	3	69.47	69.00	0	5,379	0.00%
2018/06/21	3	70.70	1	71.40	71.50	2	5,326	0.04%
2018/06/20	7	69.16	6	69.50	69.50	1	5,302	0.02%
2018/06/19	11	72.09	1.5	72.33	72.20	9.5	5,200	0.18%
2018/06/15	19	73.70	16	73.88	72.10	3	5,143	0.06%
2018/06/14	4	72.38	5	72.24	71.30	-1	5,072	-0.02%
2018/06/13	162	75.89	161	75.69	71.80	1	5,003	0.02%	大買/大賣/
2018/06/12	69	76.34	78	76.84	78.10	-9	4,805	-0.19%
2018/06/11	8	72.86	10	72.55	71.00	-2	4,581	-0.04%
2018/06/08	13	72.05	14	72.08	71.50	-1	4,493	-0.02%
2018/06/07	8	70.94	5	72.22	70.30	3	4,356	0.07%
2018/06/06	22	70.72	22	70.57	72.20	0	4,301	0.00%
2018/06/05	61	74.67	38	73.60	71.00	23	4,173	0.55%
2018/06/04	54	72.04	52	72.92	74.40	2	3,814	0.05%
2018/06/01	10	65.29	26	66.48	67.70	-16	3,540	-0.45%
2018/05/31	1	61.80	0	0.00	61.60	1	3,308	0.03%
2018/05/29	6	63.02	1	62.40	62.30	5	3,305	0.15%
2018/05/28	9	63.20	1	63.30	63.20	8	3,317	0.24%
2018/05/25	0	0.00	4	62.90	62.90	-4	3,310	-0.12%
2018/05/24	9	63.23	13	63.51	63.40	-4	3,293	-0.12%
2018/05/23	7	63.06	13	62.83	62.50	-6	3,241	-0.19%
2018/05/21	0	0.00	2	61.00	61.70	-2	3,127	-0.06%
2018/05/18	0	0.00	1	60.50	60.40	-1	3,050	-0.03%
2018/05/17	1	60.10	0	0.00	58.70	1	3,001	0.03%
2018/05/16	1	60.30	3	59.60	59.50	-2	2,977	-0.07%
2018/05/15	0	0.00	1	59.30	61.00	-1	2,946	-0.03%
2018/05/14	9	59.10	3	59.50	59.10	6	2,888	0.21%
2018/05/11	3	59.50	1	58.30	59.30	2	2,859	0.07%
2018/05/10	4	58.35	5	59.00	59.50	-1	2,928	-0.03%
2018/05/09	2	58.00	2	57.10	56.70	0	2,816	0.00%
2018/05/07	0	0.00	1	57.00	56.80	-1	2,767	-0.04%
2018/05/04	0	0.00	2	56.95	57.40	-2	2,744	-0.07%
2018/05/03	0	0.00	11	56.50	56.50	-11	2,751	-0.40%
2018/05/02	3	56.63	0	0.00	57.10	3	2,744	0.11%
2018/04/30	1	56.40	8	56.29	56.70	-7	2,719	-0.26%
2018/04/26	5	55.00	3	54.67	53.00	2	2,696	0.07%
2018/04/25	3	53.60	1	54.20	54.00	2	2,676	0.07%
2018/04/24	1	53.10	2	53.10	53.30	-1	2,662	-0.04%
2018/04/23	5	56.10	1	56.80	55.40	4	2,630	0.15%
2018/04/20	4	56.58	1	56.00	56.00	3	2,609	0.11%
2018/04/19	1	57.50	3	58.23	58.80	-2	2,538	-0.08%
2018/04/18	8	58.75	0	0.00	58.30	8	2,497	0.32%
2018/04/17	5	58.52	8	59.14	59.70	-3	2,396	-0.13%
2018/04/16	7	56.49	11	56.68	57.00	-4	2,273	-0.18%
2018/04/13	0	0.00	1	54.90	54.70	-1	2,181	-0.05%
2018/04/12	0	0.00	4	54.70	54.70	-4	2,243	-0.18%
2018/04/11	0	0.00	3	54.70	54.70	-3	2,335	-0.13%
2018/04/10	2	55.10	3	54.83	54.30	-1	2,524	-0.04%
2018/04/03	1	53.60	1	53.60	53.30	0	2,828	0.00%
2018/04/02	1	55.20	1	54.70	54.30	0	2,837	0.00%
2018/03/31	0	0.00	21	54.63	54.70	-21	2,795	-0.75%
2018/03/30	22	54.56	1	54.80	54.70	21	2,773	0.76%
2018/03/22	0	0.00	1	52.80	52.50	-1	2,789	-0.04%
2018/03/20	0	0.00	5	53.30	53.10	-5	2,837	-0.18%
2018/03/16	1	53.10	2	53.35	55.00	-1	2,819	-0.04%
2018/03/15	6	54.90	2	55.50	54.30	4	2,721	0.15%
2018/03/14	3	54.53	4	54.18	54.00	-1	2,678	-0.04%
2018/03/13	0.1	54.00	1	54.10	54.10	-0.9	2,661	-0.03%
2018/03/12	3	54.10	2	53.70	54.30	1	2,652	0.04%
2018/03/09	4	53.63	1	52.90	53.40	3	2,613	0.11%
2018/03/08	1	52.30	0	0.00	52.20	1	2,605	0.04%
2018/03/07	9	52.67	17	52.91	51.80	-8	2,672	-0.30%
2018/03/06	17	52.74	4	53.10	53.00	13	2,628	0.49%
2018/03/05	7	52.79	6	51.50	51.50	1	2,580	0.04%
2018/03/02	0	0.00	4	52.23	52.50	-4	2,583	-0.15%
2018/03/01	1	52.50	0	0.00	52.70	1	2,597	0.04%
2018/02/26	0	0.00	4	51.83	52.00	-4	2,675	-0.15%
2018/02/23	3	51.47	1	51.30	51.40	2	2,653	0.08%
2018/02/22	1	50.60	2	50.65	50.50	-1	2,631	-0.04%
2018/02/21	2	50.40	3	49.92	50.20	-1	2,612	-0.04%
2018/02/08	0	0.00	1	47.60	47.60	-1	2,572	-0.04%
2018/02/07	0	0.00	2	46.75	46.75	-2	2,572	-0.08%
2018/02/06	4	46.79	0	0.00	45.45	4	2,556	0.16%
2018/02/05	2	49.70	1	49.70	49.85	1	2,525	0.04%
2018/02/02	22	52.27	27	52.36	50.90	-5	2,519	-0.20%
2018/01/30	5	49.57	0	0.00	49.35	5	2,390	0.21%
2018/01/26	2	49.45	1	49.30	49.25	1	2,373	0.04%
2018/01/24	5	50.10	0	0.00	50.10	5	2,402	0.21%
2018/01/22	1	51.30	0	0.00	51.30	1	2,384	0.04%
2018/01/18	0	0.00	1	50.90	50.40	-1	2,373	-0.04%
2018/01/15	0	0.00	1	50.40	50.40	-1	2,347	-0.04%
2018/01/12	0	0.00	5	50.60	50.60	-5	2,360	-0.21%
2018/01/11	0	0.00	3	50.43	50.20	-3	2,345	-0.13%
2018/01/10	50	50.69	46	50.92	50.30	4	2,332	0.17%
2018/01/09	0	0.00	3	54.43	54.40	-3	2,231	-0.13%
2018/01/08	2	54.55	5	56.26	54.10	-3	2,214	-0.14%
2018/01/05	1	55.80	0	0.00	55.80	1	2,134	0.05%
2018/01/04	6	57.50	9	56.40	56.60	-3	2,045	-0.15%
2018/01/03	4	54.73	0	0.00	54.60	4	1,860	0.21%
2018/01/02	5	54.96	39	53.99	54.60	-34	1,784	-1.90%