新鉅科 (3630)-玉山券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.35
漲跌
▼0.05
漲幅
-0.17%
成交量
109張
產業
上櫃光電類股▲0.09%
239人加入追蹤

立即追蹤
本地時間:13:30

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

新鉅科 (3630)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/26	3	29.70	0	0.00	29.70	3	356	0.84%
2024/04/11	2	30.60	0	0.00	30.60	2	381	0.52%
2024/04/09	0	0.00	3	31.23	31.30	-3	400	-0.75%
2024/04/03	2	30.50	0	0.00	30.75	2	515	0.39%
2024/04/02	0	0.00	2	31.30	31.25	-2	559	-0.36%
2024/04/01	0	0.00	2	31.65	31.55	-2	572	-0.35%
2024/03/29	2	31.10	1	31.15	31.15	1	574	0.17%
2024/03/25	0	0.00	2	32.15	32.25	-2	575	-0.35%
2024/03/18	2	31.50	0	0.00	31.35	2	753	0.27%
2024/03/15	0	0.00	1	31.60	31.55	-1	811	-0.12%
2024/03/14	0	0.00	1	32.15	31.90	-1	823	-0.12%
2024/03/13	1	31.50	0	0.00	31.45	1	850	0.12%
2024/03/08	0	0.00	3	32.05	32.15	-3	863	-0.35%
2024/03/05	0	0.00	1	34.50	33.70	-1	858	-0.12%
2024/03/04	0	0.00	1	33.10	33.05	-1	844	-0.12%
2024/03/01	0	0.00	2	33.63	33.40	-2	841	-0.24%
2024/02/27	0	0.00	2	33.40	33.20	-2	843	-0.24%
2024/02/22	0	0.00	1	34.40	34.35	-1	869	-0.12%
2024/02/16	1	34.05	0	0.00	34.15	1	870	0.11%
2024/01/30	2	32.80	0	0.00	32.75	2	846	0.24%
2024/01/18	1	33.20	4	33.26	33.30	-3	821	-0.37%
2024/01/15	1	36.20	0	0.00	35.55	1	815	0.12%
2024/01/12	4	35.05	0	0.00	35.05	4	809	0.49%
2024/01/10	3	34.10	0	0.00	33.90	3	807	0.37%
2024/01/09	1	34.55	0	0.00	34.40	1	804	0.12%
2024/01/08	0	0.00	0	35.15	34.90	0	804	-0.01%
2024/01/02	4	37.70	6	37.21	36.80	-2	815	-0.25%
2023/12/29	0	37.55	0	0.00	37.35	0	765	0.00%
2023/12/28	7	37.40	2	36.40	35.60	5	746	0.67%
2023/12/22	0	0.00	4	33.90	33.90	-4	939	-0.43%
2023/12/20	0	0.00	4	34.68	34.90	-4	936	-0.43%
2023/12/19	0	0.00	1	34.45	34.50	-1	936	-0.11%
2023/12/18	1	35.90	3	35.45	35.35	-2	927	-0.22%
2023/12/15	6	37.24	0	0.00	37.15	6	907	0.66%
2023/12/14	6	37.50	13	36.42	36.80	-7	899	-0.78%
2023/12/13	4	36.46	2	36.08	37.00	2	871	0.23%
2023/12/12	3	35.78	2	36.75	35.50	1	827	0.12%
2023/12/11	2	34.53	0	0.00	34.55	2	779	0.26%
2023/12/08	5	34.80	0	0.00	35.20	5	767	0.65%
2023/12/06	0	0.00	1	32.85	32.75	-1	736	-0.14%
2023/12/01	0	33.95	0	0.00	34.25	0	747	0.00%
2023/11/30	0.1	34.00	0	0.00	34.25	0.1	745	0.01%
2023/11/24	1	34.60	0	0.00	34.60	1	747	0.13%
2023/11/22	1	34.45	0	0.00	34.60	1	726	0.14%
2023/11/20	3	34.40	0	0.00	33.90	3	709	0.42%
2023/11/09	0	0.00	3	33.15	33.25	-3	694	-0.43%
2023/10/27	0	0.00	2	32.40	32.45	-2	759	-0.26%
2023/10/23	0	32.55	0	0.00	32.15	0	765	0.01%
2023/10/16	3	33.67	0	0.00	33.20	3	785	0.38%
2023/10/11	1.2	34.70	0	0.00	34.05	1.2	808	0.15%
2023/10/05	2	36.08	0	0.00	36.15	2	822	0.24%
2023/10/04	4	37.08	0	0.00	36.40	4	842	0.47%
2023/10/03	10	37.92	12.5	37.91	37.20	-2.5	824	-0.30%
2023/10/02	2	37.15	2.1	37.57	37.75	-0.1	779	-0.01%
2023/09/28	19.1	37.19	25	37.36	37.60	-5.9	747	-0.79%
2023/09/27	0	0.00	7	35.05	35.05	-7	628	-1.11%
2023/09/25	0	0.00	8	34.10	33.80	-8	660	-1.21%
2023/09/20	1	34.00	0	0.00	33.20	1	660	0.15%
2023/09/19	4	34.83	1	34.00	34.00	3	669	0.45%
2023/09/18	2	35.25	1	34.70	35.40	1	655	0.15%
2023/09/14	4	33.00	0	0.00	33.30	4	644	0.62%
2023/09/06	1	33.60	1	34.00	32.25	0	802	0.00%
2023/08/30	0	31.10	0	0.00	31.45	0	1,344	0.00%
2023/08/21	0	0.00	3	31.05	31.05	-3	1,408	-0.21%
2023/08/18	0	0.00	4	31.44	31.25	-4	1,427	-0.28%
2023/08/17	0	0.00	3	32.00	31.90	-3	1,428	-0.21%
2023/08/10	1	32.70	0	0.00	32.50	1	1,451	0.07%
2023/08/09	15	33.30	0	0.00	33.75	15	1,427	1.05%
2023/08/08	5	32.35	1	32.30	32.20	4	1,406	0.28%
2023/08/07	0	0.00	1	32.60	32.30	-1	1,404	-0.07%
2023/08/04	3	31.93	1	32.20	32.50	2	1,401	0.14%
2023/08/02	0	0.00	5	31.50	31.45	-5	1,392	-0.36%
2023/08/01	0	31.90	0	0.00	31.70	0	1,387	0.00%
2023/07/31	0	0.00	6	31.86	31.10	-6	1,382	-0.43%
2023/07/26	0	0.00	16	31.06	31.05	-16	1,373	-1.17%
2023/07/25	1.1	32.18	2	31.55	31.95	-0.9	1,365	-0.07%
2023/07/24	0.1	32.50	4	32.45	32.00	-3.9	1,360	-0.29%
2023/07/21	2	33.85	0	0.00	33.65	2	1,345	0.15%
2023/07/20	1	34.00	1	34.35	34.50	0	1,347	0.00%
2023/07/19	0	0.00	2	33.25	33.40	-2	1,343	-0.15%
2023/07/18	1	34.55	1	33.90	34.00	0	1,343	0.00%
2023/07/17	4	35.20	2	34.78	35.20	2	1,334	0.15%
2023/07/14	2	34.73	1	34.80	34.60	1	1,329	0.08%
2023/07/12	3	35.53	4	35.90	35.40	-1	1,313	-0.08%
2023/07/11	25	36.05	14	36.27	36.75	11	1,283	0.86%
2023/07/10	0.1	35.38	0	0.00	35.05	0.1	1,254	0.01%
2023/07/07	0	0.00	0.1	34.05	34.65	-0.1	1,239	0.00%
2023/07/06	2	35.45	1	35.20	34.40	1	1,227	0.08%
2023/07/03	1.1	34.83	0	34.69	35.00	1	1,185	0.09%
2023/06/30	0	0.00	3	32.68	33.50	-3	1,156	-0.26%
2023/06/29	1	33.70	0	0.00	33.45	1	1,150	0.09%
2023/06/28	1	33.50	0	0.00	33.40	1	1,149	0.09%
2023/06/27	2.1	33.60	0	0.00	33.35	2.1	1,155	0.18%
2023/06/21	0	34.05	0	0.00	34.20	0	1,151	0.00%
2023/06/20	1	34.20	1	34.25	34.10	0	1,180	0.00%
2023/06/16	0	0.00	15	35.15	34.90	-15	1,157	-1.30%
2023/06/15	5	35.20	1	34.80	35.05	4	1,150	0.35%
2023/06/14	2	37.09	2	36.25	35.70	0	1,141	0.00%
2023/06/13	6	36.79	0	0.00	36.50	6	1,150	0.52%
2023/06/12	0	0.00	2	38.00	36.90	-2	1,142	-0.18%
2023/06/09	12	38.03	0	0.00	38.50	12	1,102	1.09%
2023/06/08	17	38.42	5	38.10	38.55	12	1,038	1.16%
2023/06/07	6	37.66	8	37.48	37.85	-2	946	-0.21%
2023/06/06	1	36.40	4	34.25	35.35	-3	819	-0.37%
2023/06/05	5	34.14	6	35.24	35.50	-1	682	-0.15%
2023/06/01	1	31.20	0	0.00	30.95	1	562	0.18%
2023/05/31	8	30.81	0	0.00	30.60	8	559	1.43%
2023/05/25	0	0.00	6	30.99	30.70	-6	555	-1.08%
2023/05/24	7	30.76	4.3	30.75	31.10	2.8	551	0.50%
2023/05/09	0	0.00	0	28.60	28.35	0	501	0.00%
2023/04/21	0	0.00	2	28.95	28.90	-2	515	-0.39%
2023/04/20	0	0.00	4	30.34	30.05	-4	507	-0.79%
2023/04/19	1	31.35	6	31.24	31.10	-5	503	-0.99%
2023/04/18	0	0.00	1	30.60	30.55	-1	493	-0.20%
2023/04/12	0	0.00	1	30.15	30.15	-1	499	-0.20%
2023/04/07	0	0.00	1	29.65	29.65	-1	493	-0.20%
2023/03/31	0	0.00	2	29.58	29.65	-2	486	-0.41%
2023/03/30	2	29.65	3	29.62	29.50	-1	485	-0.21%
2023/03/29	1	29.40	0	0.00	29.40	1	488	0.20%
2023/03/28	1	30.20	0	0.00	29.75	1	488	0.20%
2023/03/27	0	0.00	1	31.40	30.90	-1	478	-0.21%
2023/03/24	3	31.32	2	31.40	31.00	1	474	0.21%
2023/03/23	3	32.15	3	31.95	31.80	0	462	0.00%
2023/03/22	2	30.88	21	31.01	30.80	-19	424	-4.47%
2023/03/21	3	30.85	0	0.00	30.80	3	419	0.72%
2023/03/20	4	30.85	0	0.00	30.70	4	416	0.96%
2023/03/17	0	0.00	4	32.10	31.45	-4	410	-0.98%
2023/03/16	8	31.30	3	31.50	30.30	5	391	1.28%
2023/03/15	6	31.21	1	30.90	31.75	5	362	1.38%
2023/03/14	1	30.35	2	30.68	30.65	-1	339	-0.29%
2023/03/13	1	28.85	0	0.00	29.40	1	338	0.30%
2023/03/09	1	31.00	0	0.00	30.50	1	361	0.28%
2023/03/08	1	31.10	0	0.00	30.85	1	395	0.25%
2023/03/07	1	30.70	1	31.20	30.60	0	414	0.00%
2023/03/06	12	30.89	21	30.80	30.70	-9	405	-2.22%
2023/03/02	1	28.80	1	29.50	29.50	0	405	0.00%
2023/02/20	1	29.30	0	0.00	29.45	1	671	0.15%
2023/02/16	18	29.00	0	0.00	29.10	18	671	2.68%
2023/02/14	0	31.25	0	0.00	28.55	0	677	0.00%
2023/02/06	0	0.00	2	29.20	29.30	-2	682	-0.29%
2023/02/03	1	29.20	0	0.00	29.20	1	683	0.15%
2023/01/31	0	0.00	0.4	28.20	28.75	-0.4	692	-0.05%
2023/01/13	0	0.00	4	27.90	27.95	-4	697	-0.57%
2023/01/05	0	0.00	120	29.38	29.00	-120	703	-17.06%	大賣/鉅額交易
2023/01/04	120	29.35	0	0.00	29.40	120	690	17.38%	大買/鉅額交易
2022/12/23	2	28.45	0	0.00	28.50	2	693	0.29%
2022/12/21	1	28.30	9	28.37	28.30	-8	699	-1.14%
2022/12/20	0	0.00	18	29.06	28.65	-18	699	-2.57%
2022/12/19	1	29.15	0	0.00	29.20	1	704	0.14%
2022/12/16	2	29.58	0	0.00	29.60	2	704	0.28%
2022/12/15	1	30.35	0	0.00	30.35	1	703	0.14%
2022/12/09	3	30.68	2	30.55	30.50	1	707	0.14%
2022/12/08	1	31.15	1	30.70	31.15	0	706	0.00%
2022/12/07	0	0.00	1	30.75	31.00	-1	706	-0.14%
2022/12/06	0	0.00	2	31.65	31.40	-2	704	-0.28%
2022/12/05	1	32.45	0	0.00	32.20	1	709	0.14%
2022/12/02	2	32.98	0	0.00	32.95	2	721	0.28%
2022/12/01	2	33.40	8	32.72	32.60	-6	725	-0.83%
2022/11/30	10	33.04	11	32.85	33.05	-1	741	-0.13%
2022/11/29	6	31.81	1	31.85	31.80	5	711	0.70%
2022/11/28	2	30.53	0	0.00	31.10	2	717	0.28%
2022/11/23	2	31.10	0	0.00	30.90	2	847	0.24%
2022/11/22	2	31.83	0	0.00	31.85	2	830	0.24%
2022/11/21	0	0.00	1	32.35	32.35	-1	825	-0.12%
2022/11/18	16	32.43	15	32.57	32.50	1	795	0.13%
2022/11/17	4	30.19	2	31.50	31.50	2	630	0.32%
2022/11/15	1	28.40	0	0.00	28.55	1	579	0.17%
2022/11/09	1	27.85	0	0.00	27.80	1	583	0.17%
2022/11/02	0	0.00	0.9	28.65	28.20	-0.9	606	-0.14%
2022/10/27	0.4	28.50	0	0.00	27.80	0.4	612	0.06%
2022/10/26	5	26.90	0	0.00	26.70	5	599	0.83%
2022/10/24	1	26.10	0	0.00	25.85	1	603	0.17%
2022/10/19	1.4	26.85	0	0.00	26.80	1.4	609	0.23%
2022/09/16	0	0.00	3	32.30	32.55	-3	777	-0.39%
2022/09/14	0	0.00	0.2	32.65	32.70	-0.2	783	-0.02%
2022/09/12	5	33.95	0	0.00	33.50	5	787	0.63%
2022/09/01	29	34.91	30	34.80	34.75	-1	704	-0.14%
2022/08/31	1	33.90	1	32.85	33.95	0	578	0.00%
2022/08/26	0	0.00	2	30.70	30.75	-2	531	-0.38%
2022/08/18	0	0.00	0.1	31.00	30.85	-0.1	518	-0.02%
2022/08/16	0	0.00	10	31.07	30.65	-10	514	-1.94%
2022/08/10	1	31.20	1	30.70	30.70	0	496	0.00%
2022/08/02	0	0.00	1	29.95	29.80	-1	475	-0.21%
2022/07/29	0	0.00	2	30.70	30.30	-2	479	-0.42%
2022/07/25	3	32.40	1	32.00	31.50	2	459	0.44%
2022/07/22	0.3	32.30	1	31.00	32.00	-0.7	418	-0.16%
2022/07/21	1	29.55	1	30.50	30.40	0	401	0.00%
2022/07/19	1	30.75	10	30.65	30.30	-9	383	-2.35%
2022/07/18	2	30.48	3	30.77	31.05	-1	368	-0.27%
2022/07/15	2	28.93	2	29.13	28.80	0	309	0.00%
2022/07/14	1	28.15	0	0.00	27.95	1	297	0.34%
2022/07/12	0	27.00	0	0.00	27.00	0	285	0.00%
2022/07/11	1	27.50	0	0.00	27.60	1	278	0.36%
2022/07/05	1	27.00	0	0.00	26.55	1	276	0.36%
2022/07/01	0	26.80	5	27.00	25.90	-5	276	-1.81%
2022/06/30	2	27.80	4	27.54	27.35	-2	271	-0.74%
2022/06/16	3	32.62	0	0.00	31.65	3	237	1.26%
2022/06/06	0	0.00	2	32.25	32.00	-2	225	-0.89%
2022/05/31	0	0.00	1	30.20	30.25	-1	233	-0.43%
2022/05/27	0	0.00	2	29.78	29.35	-2	231	-0.86%
2022/05/25	0	0.00	1	29.00	28.75	-1	233	-0.43%
2022/05/24	0	0.00	1	29.50	28.75	-1	236	-0.42%
2022/05/23	0	0.00	1	29.60	29.30	-1	235	-0.42%
2022/05/19	0	0.00	1	28.85	29.20	-1	238	-0.42%
2022/05/13	0	0.00	1	27.90	27.80	-1	238	-0.42%
2022/05/12	1	27.85	0	0.00	27.30	1	239	0.42%
2022/05/11	0	28.00	0	0.00	27.90	0	239	0.01%
2022/05/10	1	27.40	1	27.95	28.00	0	239	0.00%
2022/05/06	0	29.30	0	0.00	29.40	0	227	0.00%
2022/04/28	0	0.00	2	30.08	30.05	-2	245	-0.82%
2022/04/22	1	33.15	0	0.00	32.90	1	239	0.42%
2022/04/21	0	0.00	1	33.20	33.10	-1	243	-0.41%
2022/04/20	1	33.40	0	0.00	33.40	1	243	0.41%
2022/04/14	0	0.00	1	35.65	35.55	-1	260	-0.38%
2022/04/12	1	33.95	0	0.00	34.05	1	260	0.38%
2022/04/07	0	0.00	2	34.00	33.50	-2	273	-0.73%
2022/03/31	2	33.95	0	0.00	33.90	2	282	0.71%
2022/03/30	1	34.85	4	34.45	34.70	-3	288	-1.04%
2022/03/24	1	33.65	3	33.70	33.50	-2	330	-0.60%
2022/03/16	2	32.25	0	0.00	32.25	2	358	0.56%
2022/03/14	1	32.20	1	32.55	32.55	0	369	0.00%
2022/03/07	2	34.50	0	0.00	34.35	2	380	0.53%
2022/03/03	0	0.00	0	36.35	36.20	0	422	0.00%
2022/03/02	0	0.00	0.3	36.20	36.25	-0.3	438	-0.07%
2022/03/01	0	0.00	1	36.00	36.30	-1	459	-0.22%
2022/02/25	0	0.00	1	35.50	35.45	-1	467	-0.21%
2022/02/24	0	0.00	1	35.55	35.70	-1	476	-0.21%
2022/02/10	0	0.00	21	37.27	37.45	-21	672	-3.12%
2022/02/07	0	0.00	2	35.48	35.80	-2	677	-0.30%
2022/01/26	0	35.60	0	0.00	35.30	0	683	0.00%
2022/01/25	1	35.95	0	0.00	35.70	1	692	0.15%
2022/01/24	2	36.80	0	0.00	36.30	2	707	0.28%
2022/01/21	0	37.15	26	37.06	37.00	-26	708	-3.67%
2022/01/19	3.7	37.30	0	0.00	37.05	3.7	714	0.52%
2022/01/14	0.3	37.20	0	0.00	37.10	0.3	758	0.04%
2022/01/13	27	37.48	0	0.00	37.50	27	761	3.55%
2022/01/12	0	0.00	3	37.25	37.05	-3	762	-0.39%
2022/01/07	0	38.10	0	0.00	37.85	0	761	0.00%
2022/01/05	0	0.00	3.1	39.30	38.60	-3.1	756	-0.41%
2022/01/04	3	40.08	3	39.80	39.55	0	752	0.00%
2021/12/30	0	0.00	1	39.25	39.45	-1	744	-0.13%
2021/12/29	0	0.00	1	39.20	39.10	-1	743	-0.13%
2021/12/24	0	39.45	0	0.00	39.55	0	753	0.00%
2021/12/23	11	40.05	27	39.47	40.05	-16	751	-2.13%
2021/12/22	0	0.00	1	39.20	39.35	-1	741	-0.13%
2021/12/21	0	0.00	1	39.35	39.25	-1	738	-0.14%
2021/12/16	0	0.00	1	38.40	38.40	-1	720	-0.14%
2021/12/15	0	0.00	1	37.85	37.75	-1	716	-0.14%
2021/12/14	1	37.60	0	0.00	37.30	1	716	0.14%
2021/12/13	0	0.00	1	38.30	38.25	-1	706	-0.14%
2021/12/10	0.1	38.45	1	38.20	38.30	-0.9	702	-0.12%
2021/12/09	27	38.91	1	38.50	38.40	26	702	3.70%
2021/12/06	0	0.00	1	37.60	37.60	-1	689	-0.15%
2021/12/02	3	37.53	1	37.55	37.40	2	703	0.28%
2021/12/01	1	38.20	0	0.00	38.10	1	701	0.14%
2021/11/30	0	0.00	0	38.55	37.55	0	720	0.00%
2021/11/29	0.1	37.85	2	37.95	38.10	-1.9	788	-0.24%
2021/11/26	2	39.10	1	38.90	38.85	1	806	0.12%
2021/11/25	0	0.00	1	40.10	40.00	-1	794	-0.13%
2021/11/23	2	41.35	4	40.60	40.60	-2	769	-0.26%
2021/11/22	14.1	41.84	6	41.98	42.00	8.1	764	1.06%
2021/11/19	18.1	42.50	17	42.11	42.70	1.1	761	0.14%
2021/11/18	1	39.50	0	0.00	39.30	1	649	0.15%
2021/11/16	0	0.00	0	39.75	39.30	0	649	0.00%
2021/11/11	1	38.95	0	0.00	38.90	1	648	0.15%
2021/11/10	1	39.95	0	0.00	39.70	1	656	0.15%
2021/11/08	0	0.00	1	39.85	40.05	-1	664	-0.15%
2021/11/04	0	0.00	1	40.65	40.40	-1	728	-0.14%
2021/11/03	10	40.65	2	40.18	40.35	8	732	1.09%
2021/11/02	0	0.00	5	41.88	40.15	-5	732	-0.68%
2021/11/01	1	41.75	0.1	42.50	42.20	1	726	0.13%
2021/10/29	0	0.00	2	41.20	41.05	-2	727	-0.28%
2021/10/28	2	41.40	0	0.00	40.80	2	737	0.27%
2021/10/26	2	41.28	0	0.00	40.60	2	738	0.27%
2021/10/25	0	0.00	0.2	40.15	40.60	-0.2	712	-0.02%
2021/10/22	0	0.00	1	39.40	39.40	-1	716	-0.14%
2021/10/05	0	0.00	1	36.90	37.15	-1	837	-0.12%
2021/10/04	1	37.30	1	37.00	37.00	0	851	0.00%
2021/10/01	1.1	38.54	1	38.50	38.70	0.1	858	0.01%
2021/09/30	1	39.35	0	0.00	39.35	1	867	0.12%
2021/09/29	0	0.00	1	40.25	39.65	-1	897	-0.11%
2021/09/22	0	0.00	1	38.30	39.10	-1	1,002	-0.10%
2021/09/14	1	40.20	0	0.00	40.25	1	1,111	0.09%
2021/09/13	0.1	40.00	0	0.00	40.10	0.1	1,119	0.01%
2021/09/10	0	0.00	5	39.99	40.10	-5	1,122	-0.45%
2021/09/06	1	42.50	1	41.60	41.60	0	1,116	0.00%
2021/09/03	1	43.85	1	42.80	42.70	0	1,115	0.00%
2021/09/02	65.1	43.71	51	43.97	43.15	14.1	1,092	1.29%
2021/09/01	2	42.85	1	44.50	44.70	1	988	0.10%
2021/08/31	3	40.53	0	0.00	40.65	3	964	0.31%
2021/08/27	1	41.10	0	0.00	41.10	1	980	0.10%
2021/08/25	1	42.95	1	43.05	42.10	0	998	0.00%
2021/08/24	0.1	40.30	0	0.00	40.15	0.1	981	0.01%
2021/08/17	1	39.70	0	0.00	39.55	1	1,029	0.10%
2021/08/16	1.1	39.81	0	0.00	39.85	1.1	1,033	0.11%
2021/08/13	0.1	42.00	0	0.00	41.20	0.1	1,034	0.01%
2021/08/11	0	0.00	3	43.00	42.70	-3	1,062	-0.28%
2021/08/10	1	45.05	3	45.70	43.70	-2	1,084	-0.18%
2021/08/09	1.1	43.65	1	43.90	43.75	0.1	1,070	0.01%
2021/08/05	0	0.00	6	44.53	44.40	-6	1,121	-0.54%
2021/08/04	5	45.45	20	45.37	44.35	-15	1,177	-1.28%
2021/08/03	2	44.73	0	0.00	45.20	2	1,202	0.17%
2021/08/02	1	42.90	0.1	43.00	43.15	0.9	1,201	0.08%
2021/07/27	4	46.25	0	0.00	45.00	4	1,334	0.30%
2021/07/26	0	0.00	7	45.72	46.20	-7	1,378	-0.51%
2021/07/23	3	45.32	1	45.30	45.35	2	1,392	0.14%
2021/07/22	27	44.44	0.5	44.10	44.15	26.5	1,427	1.86%
2021/07/21	0.1	44.50	2	43.35	43.35	-1.9	1,445	-0.13%
2021/07/20	1	44.95	4	44.91	44.95	-3	1,454	-0.20%
2021/07/19	1	46.15	5	46.65	46.05	-4	1,466	-0.27%
2021/07/16	2	46.21	5	46.50	46.65	-3	1,517	-0.20%
2021/07/15	4.1	46.05	4	46.25	46.20	0.1	1,539	0.01%
2021/07/14	3	46.50	3	45.90	45.90	0	1,568	0.00%
2021/07/13	2.1	47.69	0	0.00	46.65	2.1	1,582	0.13%
2021/07/12	2	47.53	2	47.28	47.40	0	1,618	0.00%
2021/07/09	20	47.63	5	47.44	47.65	15	1,665	0.90%
2021/07/08	4.1	47.92	4	48.01	47.70	0.1	1,765	0.01%
2021/07/07	2	48.28	0	0.00	48.35	2	1,895	0.11%
2021/07/06	4.3	49.10	20	49.70	48.85	-15.7	2,267	-0.69%
2021/07/05	4.1	50.63	8	50.75	50.90	-3.9	2,654	-0.15%
2021/07/02	2	48.18	3	47.27	48.40	-1	2,739	-0.04%
2021/07/01	1	46.85	0	0.00	46.70	1	2,755	0.04%
2021/06/30	2	49.10	3	48.47	48.05	-1	2,770	-0.04%
2021/06/29	3	49.27	0	0.00	48.45	3	2,794	0.11%
2021/06/28	6	50.73	1	49.95	50.00	5	2,837	0.18%
2021/06/25	9	50.81	8	51.96	51.30	1	2,821	0.04%
2021/06/24	1	48.80	1	48.40	48.30	0	2,771	0.00%
2021/06/23	1	48.15	5	48.24	48.10	-4	2,779	-0.14%
2021/06/21	0	0.00	2.1	47.56	47.40	-2.1	2,809	-0.07%
2021/06/18	1.1	48.02	0	0.00	48.30	1.1	2,867	0.04%
2021/06/17	3	47.97	1	48.35	48.40	2	2,894	0.07%
2021/06/16	0	0.00	3	48.60	47.90	-3	2,944	-0.10%
2021/06/15	3	47.93	0	0.00	48.05	3	3,031	0.10%
2021/06/11	1	48.20	0	0.00	47.65	1	3,060	0.03%
2021/06/07	0.1	46.80	21	46.09	47.50	-20.9	3,445	-0.61%
2021/06/04	2	47.35	10	47.69	47.00	-8	3,651	-0.22%
2021/06/02	0	0.00	6	49.00	47.85	-6	3,760	-0.16%
2021/06/01	8	48.63	1	48.65	48.45	7	3,862	0.18%
2021/05/31	0	0.00	8	48.05	47.75	-8	3,901	-0.21%
2021/05/28	1	47.15	19	47.11	46.95	-18	3,912	-0.46%
2021/05/26	1	45.50	1	46.05	46.00	0	3,931	0.00%
2021/05/25	0	0.00	1	45.80	45.15	-1	3,941	-0.03%
2021/05/24	1	44.20	3	44.27	44.60	-2	3,971	-0.05%
2021/05/21	0	0.00	6	43.53	44.05	-6	4,012	-0.15%
2021/05/20	10	41.99	12	42.43	42.40	-2	4,098	-0.05%
2021/05/19	3	42.72	2.1	42.44	43.00	0.9	4,218	0.02%
2021/05/18	1	41.85	7.1	40.04	41.95	-6.1	4,310	-0.14%
2021/05/17	3	40.65	0	0.00	38.15	3	4,293	0.07%
2021/05/13	1	40.50	13.7	42.65	42.80	-12.7	4,274	-0.30%
2021/05/12	10	41.98	4	43.16	42.10	6	4,271	0.14%
2021/05/11	5	48.80	0	0.00	45.30	5	4,219	0.12%
2021/05/10	3.1	50.17	0	0.00	49.95	3.1	4,204	0.07%
2021/05/07	6	51.03	9	51.40	51.10	-3	4,316	-0.07%
2021/05/06	8	49.51	6	49.97	49.35	2	4,306	0.05%
2021/05/05	4.3	49.20	1	50.30	49.15	3.3	4,316	0.08%
2021/05/04	19.3	49.38	0	0.00	49.05	19.3	4,326	0.45%
2021/05/03	3	54.26	5.2	54.52	53.10	-2.2	4,311	-0.05%
2021/04/29	4	58.00	4	57.35	57.20	0	4,278	0.00%
2021/04/28	8	57.84	8.1	58.37	58.60	-0.1	4,277	0.00%
2021/04/27	4	56.60	30	56.50	56.90	-26	4,261	-0.61%
2021/04/26	8.2	57.59	8	57.74	57.40	0.2	4,258	0.00%
2021/04/23	3	56.63	6	56.00	56.70	-3	4,249	-0.07%
2021/04/22	1	57.02	8.3	56.64	56.00	-7.3	4,252	-0.17%
2021/04/20	9	59.87	10	60.40	59.70	-1	4,196	-0.02%
2021/04/19	7	59.24	7	59.39	59.30	0	4,171	0.00%
2021/04/16	12	59.65	5	59.70	59.30	7	4,157	0.17%
2021/04/15	31	60.20	13	60.40	60.70	18	4,139	0.43%
2021/04/14	19	60.31	4	61.80	59.20	15	4,100	0.37%
2021/04/13	32	63.56	21.1	62.98	61.60	10.9	4,058	0.27%
2021/04/12	90.1	68.49	103	68.11	65.60	-12.9	3,930	-0.33%	大賣/
2021/04/09	73	62.73	177	61.34	65.40	-104	3,563	-2.92%	大賣/鉅額交易
2021/04/08	122	59.66	19	59.76	59.50	103	3,170	3.25%	大買/鉅額交易
2021/04/07	6	56.90	9.1	56.47	56.90	-3.1	3,035	-0.10%
2021/04/06	4	55.90	3	56.03	55.50	1	3,032	0.03%
2021/04/01	11	57.07	8	57.13	56.90	3	3,013	0.10%
2021/03/31	18	57.24	19	57.15	57.20	-1	2,993	-0.03%
2021/03/30	6	55.20	0.2	55.10	55.00	5.9	2,959	0.20%
2021/03/29	4.1	54.88	2	55.05	54.90	2.1	2,982	0.07%
2021/03/26	2.1	54.50	3	54.83	54.50	-0.9	2,996	-0.03%
2021/03/25	1	54.80	0.3	54.50	54.10	0.7	2,996	0.02%
2021/03/24	10	55.01	18	55.31	54.80	-8	2,990	-0.27%
2021/03/23	12	56.17	43.2	55.36	55.00	-31.2	2,984	-1.05%
2021/03/22	6	57.92	6	58.42	57.70	0	2,940	0.00%
2021/03/19	6.3	58.16	47.3	59.13	58.20	-41	2,938	-1.40%
2021/03/18	47	58.89	45.1	59.04	58.60	2	2,913	0.07%
2021/03/17	29	57.46	13	57.65	58.10	16	2,900	0.55%
2021/03/16	43.1	57.72	15	58.27	58.10	28.1	2,912	0.96%
2021/03/15	10	57.80	4	58.35	57.40	6	2,910	0.21%
2021/03/12	38	57.87	16	56.86	56.80	22	2,896	0.76%
2021/03/11	45	59.96	44.1	60.48	59.60	1	2,914	0.03%
2021/03/10	67	60.09	70	59.73	60.60	-3	2,877	-0.10%
2021/03/09	12	56.83	14	56.51	56.40	-2	2,759	-0.07%
2021/03/08	24	57.71	25	57.56	57.00	-1	2,776	-0.04%
2021/03/05	19	57.06	12	57.61	56.70	7	2,785	0.25%
2021/03/04	15.2	55.25	15	54.81	54.50	0.2	2,786	0.01%
2021/03/03	5.5	53.61	11	54.10	53.50	-5.5	3,151	-0.17%
2021/03/02	16.2	54.99	15	54.03	53.90	1.2	3,460	0.03%
2021/02/26	6	54.60	3	55.00	55.40	3	3,525	0.09%
2021/02/25	18	55.13	12	54.80	54.80	6	3,770	0.16%
2021/02/24	15	56.75	19.3	55.07	55.10	-4.3	3,844	-0.11%
2021/02/23	23	57.60	33.3	57.62	57.50	-10.3	3,859	-0.27%
2021/02/22	42	58.68	21	58.84	58.80	21	4,074	0.52%
2021/02/19	17	57.36	18	57.73	58.50	-1	4,080	-0.02%
2021/02/18	24.5	54.49	24	55.32	56.10	0.5	3,952	0.01%
2021/02/17	1	52.70	1	52.90	52.70	0	3,840	0.00%
2021/02/05	6	51.23	8	50.60	50.60	-2	3,835	-0.05%
2021/02/04	9	52.09	9	51.53	51.20	0	3,846	0.00%
2021/02/03	9	51.16	9	51.82	51.80	0	3,820	0.00%
2021/02/02	12	50.57	12	50.30	50.30	0	3,789	0.00%
2021/02/01	14	51.00	12	50.40	50.40	2	3,781	0.05%
2021/01/29	11	53.01	28	53.13	51.20	-17	3,756	-0.45%
2021/01/28	11	51.85	8	51.66	51.20	3	3,646	0.08%
2021/01/27	14	51.19	25	51.59	52.40	-11	3,614	-0.30%
2021/01/26	12	52.01	9	50.53	50.40	3	3,597	0.08%
2021/01/25	8	50.62	15	51.67	51.70	-7	3,571	-0.20%
2021/01/22	12.2	49.27	0	0.00	49.60	12.2	3,519	0.35%
2021/01/21	1.3	48.46	5	48.68	48.15	-3.7	3,505	-0.11%
2021/01/20	4.1	49.68	4	50.15	48.80	0.1	3,491	0.00%
2021/01/19	16	50.91	14	51.68	50.40	2	3,460	0.06%
2021/01/18	1	49.00	0	0.00	50.10	1	3,442	0.03%
2021/01/15	9	50.64	4	52.15	50.20	5	3,423	0.15%
2021/01/14	5	50.68	6	51.63	52.40	-1	3,396	-0.03%
2021/01/13	14	50.73	15	50.39	50.30	-1	3,383	-0.03%
2021/01/12	2	49.83	0	0.00	50.00	2	3,373	0.06%
2021/01/11	3	50.00	5	50.30	50.20	-2	3,362	-0.06%
2021/01/08	8	49.56	1	50.10	50.10	7	3,350	0.21%
2021/01/07	3	51.00	5	51.70	51.00	-2	3,317	-0.06%
2021/01/06	21	52.58	13	54.26	51.40	8	3,302	0.24%
2021/01/05	4	53.00	5	52.78	53.00	-1	3,236	-0.03%
2021/01/04	7	52.63	6	52.43	52.60	1	3,223	0.03%
2020/12/31	6	52.77	10	53.28	52.20	-4	3,205	-0.12%
2020/12/30	17	52.79	4	52.45	52.50	13	3,183	0.41%
2020/12/29	6	52.35	6	52.70	52.10	0	3,181	0.00%
2020/12/28	3	51.80	5	52.06	51.80	-2	3,160	-0.06%
2020/12/25	5	51.86	3	51.70	51.90	2	3,151	0.06%
2020/12/24	10	52.30	10	52.60	52.40	0	3,145	0.00%
2020/12/23	4	51.55	16	51.19	52.10	-12	3,129	-0.38%
2020/12/22	6	51.02	6	49.05	49.05	0	3,102	0.00%
2020/12/21	4	50.98	4	51.00	51.00	0	3,085	0.00%
2020/12/18	4	51.88	4	51.70	51.70	0	3,076	0.00%
2020/12/17	5	51.26	3	51.27	51.40	2	3,064	0.07%
2020/12/16	2	51.85	2	52.00	52.00	0	3,050	0.00%
2020/12/15	5	51.28	9	50.87	50.70	-4	3,068	-0.13%
2020/12/14	5	52.60	8	52.31	52.20	-3	3,044	-0.10%
2020/12/11	49	52.50	14	53.28	51.60	35	3,022	1.16%
2020/12/10	18	55.76	36	55.42	55.20	-18	2,945	-0.61%
2020/12/09	4	56.70	5	56.64	56.80	-1	2,906	-0.03%
2020/12/08	0	0.00	4	55.93	55.90	-4	2,855	-0.14%
2020/12/07	9	56.09	8	56.31	55.20	1	2,824	0.04%
2020/12/04	20	55.05	36	54.81	53.60	-16	2,716	-0.59%
2020/12/03	43	58.40	46	57.29	56.90	-3	2,563	-0.12%
2020/12/02	2	59.90	10	60.00	59.50	-8	2,472	-0.32%
2020/12/01	24	59.58	31	60.08	59.80	-7	2,428	-0.29%
2020/11/30	40	60.36	22	60.51	60.20	18	2,342	0.77%
2020/11/27	49	60.73	31	61.20	60.80	18	2,248	0.80%
2020/11/26	31	57.40	27	58.21	59.60	4	1,886	0.21%
2020/11/25	2	55.30	6	54.60	54.20	-4	1,615	-0.25%
2020/11/24	30	54.50	54	54.86	55.30	-24	1,531	-1.57%
2020/11/23	8	49.55	8	52.15	52.70	0	1,269	0.00%
2020/11/20	5	47.69	3	47.53	47.95	2	1,179	0.17%
2020/11/19	17	48.53	29	48.70	48.50	-12	1,118	-1.07%
2020/11/18	7	44.30	11	44.97	46.20	-4	857	-0.47%
2020/11/16	0	0.00	1	42.70	42.35	-1	779	-0.13%
2020/11/13	0	0.00	1	43.00	42.60	-1	784	-0.13%
2020/11/12	2	42.05	3	42.47	42.30	-1	789	-0.13%
2020/11/09	0	0.00	1	41.25	41.25	-1	801	-0.12%
2020/11/06	1	40.70	1	40.80	40.75	0	817	0.00%
2020/11/05	0	0.00	5	41.35	41.25	-5	824	-0.61%
2020/11/03	11	40.00	2	40.48	40.20	9	825	1.09%
2020/11/02	0	0.00	1	38.50	38.90	-1	832	-0.12%
2020/10/30	2	39.55	10	39.66	39.05	-8	834	-0.96%
2020/10/29	2	39.48	0	0.00	39.65	2	840	0.24%
2020/10/28	1	40.10	0	0.00	40.20	1	849	0.12%
2020/10/27	2	40.40	0	0.00	40.60	2	855	0.23%
2020/10/26	4	40.74	0	0.00	40.85	4	876	0.46%
2020/10/21	0	0.00	32	41.17	41.40	-32	959	-3.33%
2020/10/20	1	40.80	0	0.00	40.70	1	971	0.10%
2020/10/19	0	0.00	11	40.75	41.00	-11	981	-1.12%
2020/10/16	0	0.00	10	40.65	40.30	-10	994	-1.01%
2020/10/15	1.1	40.87	1	40.65	40.55	0.1	1,008	0.01%
2020/10/14	1	40.75	0	0.00	40.80	1	1,023	0.10%
2020/10/13	3	40.12	0	0.00	40.75	3	1,041	0.29%
2020/10/08	5	41.70	0	0.00	41.55	5	1,075	0.46%
2020/10/07	1.2	41.67	1	41.70	41.50	0.2	1,101	0.02%
2020/10/05	18	41.26	0	0.00	41.30	18	1,175	1.53%
2020/09/25	1	40.05	0	0.00	40.20	1	1,616	0.06%
2020/09/24	2	41.65	1	41.60	41.25	1	1,628	0.06%
2020/09/23	0	0.00	1	43.00	42.45	-1	1,643	-0.06%
2020/09/22	0	0.00	1	43.05	43.00	-1	1,710	-0.06%
2020/09/21	16	43.95	0	0.00	43.70	16	1,732	0.92%
2020/09/18	32	44.58	2	44.73	43.70	30	1,745	1.72%
2020/09/17	2	42.83	1	42.55	42.55	1	1,730	0.06%
2020/09/16	2	42.75	0	0.00	42.50	2	1,746	0.11%
2020/09/11	2.1	42.75	0	0.00	42.45	2.1	1,812	0.12%
2020/09/10	1	43.00	0	0.00	43.10	1	1,839	0.05%
2020/09/09	2	43.03	0	0.00	43.40	2	1,873	0.11%
2020/09/08	1	44.50	0	0.00	43.95	1	1,897	0.05%
2020/09/07	0	0.00	1	45.50	44.55	-1	1,922	-0.05%
2020/09/04	2	44.98	0	0.00	45.15	2	1,972	0.10%
2020/09/03	0	0.00	1	46.10	45.55	-1	2,049	-0.05%
2020/09/02	0	0.00	3	45.83	46.00	-3	2,189	-0.14%
2020/09/01	32	45.38	22	45.60	45.05	10	2,220	0.45%
2020/08/31	0	0.00	12	44.76	46.05	-12	2,187	-0.55%
2020/08/28	2.1	41.70	10	41.78	41.90	-7.9	2,156	-0.37%
2020/08/27	1	41.80	9	42.20	41.55	-8	2,195	-0.36%
2020/08/26	0	0.00	15	41.91	41.90	-15	2,263	-0.66%
2020/08/25	0	0.00	6	42.08	42.15	-6	2,291	-0.26%
2020/08/24	1	41.70	0	0.00	41.80	1	2,316	0.04%
2020/08/21	20	41.78	0	0.00	41.75	20	2,349	0.85%
2020/08/20	0.2	41.80	1	44.30	41.80	-0.8	2,407	-0.03%
2020/08/18	10	45.60	1	45.25	45.00	9	2,404	0.37%
2020/08/17	6.6	44.75	0	0.00	44.75	6.6	2,409	0.27%
2020/08/14	0.3	44.75	1	44.65	44.75	-0.7	2,425	-0.03%
2020/08/13	11	44.53	1	44.35	44.00	10	2,433	0.41%
2020/08/12	2	42.75	14	42.98	42.80	-12	2,433	-0.49%
2020/08/11	0	0.00	5	43.80	43.45	-5	2,449	-0.20%
2020/08/07	10	44.85	6	45.20	44.70	4	2,506	0.16%
2020/08/06	1	46.70	20	46.42	45.50	-19	2,525	-0.75%
2020/08/05	0	0.00	10	46.70	46.45	-10	2,685	-0.37%
2020/08/04	0	0.00	10.3	46.74	46.50	-10.3	2,714	-0.38%
2020/07/30	2	45.85	2.4	46.49	46.55	-0.4	2,809	-0.01%
2020/07/29	0	0.00	2	43.70	44.40	-2	2,811	-0.07%
2020/07/28	3	43.77	2	44.73	43.00	1	2,824	0.04%
2020/07/27	9	45.19	8	45.66	44.40	1	2,854	0.04%
2020/07/24	0	0.00	2	48.35	47.60	-2	2,858	-0.07%
2020/07/23	4	49.20	0	0.00	49.00	4	2,900	0.14%
2020/07/22	2	49.75	0	0.00	49.50	2	3,062	0.07%
2020/07/21	4	49.73	2	49.98	49.70	2	3,071	0.07%
2020/07/20	5	48.48	1	48.50	48.50	4	3,096	0.13%
2020/07/17	3	49.65	0	0.00	49.15	3	3,132	0.10%
2020/07/16	3	50.13	0	0.00	50.00	3	3,170	0.09%
2020/07/15	4	50.30	6	49.91	50.00	-2	3,186	-0.06%
2020/07/14	3	50.73	10	50.50	50.70	-7	3,231	-0.22%
2020/07/13	2	51.15	1	51.30	51.30	1	3,262	0.03%
2020/07/10	10	51.11	1	51.40	50.90	9	3,437	0.26%
2020/07/09	36	54.56	12	54.78	53.00	24	3,461	0.69%
2020/07/08	38	53.73	26	54.09	54.60	12	3,354	0.36%
2020/07/07	14	52.14	17	52.18	51.80	-3	3,220	-0.09%
2020/07/06	2	50.55	1	50.30	50.30	1	3,173	0.03%
2020/07/03	4	51.18	2	51.10	50.80	2	3,189	0.06%
2020/07/01	2	51.65	9	52.24	51.70	-7	3,278	-0.21%
2020/06/24	0	0.00	1	51.00	50.80	-1	3,390	-0.03%
2020/06/19	2	51.60	2	50.90	51.30	0	3,659	0.00%
2020/06/18	0	0.00	1	51.30	50.70	-1	3,707	-0.03%
2020/06/17	4	51.65	0	0.00	51.50	4	3,699	0.11%
2020/06/15	1	49.80	0	0.00	49.75	1	3,781	0.03%
2020/06/12	0	0.00	1	49.80	50.60	-1	3,810	-0.03%
2020/06/11	1	51.70	4	52.33	51.30	-3	3,826	-0.08%
2020/06/10	2	53.35	1	54.90	54.00	1	3,834	0.03%
2020/06/09	5	55.66	7	56.61	55.40	-2	3,843	-0.05%
2020/06/08	1	54.30	2	53.90	54.40	-1	3,779	-0.03%
2020/06/05	1	53.00	1	52.90	52.70	0	3,769	0.00%
2020/06/03	2	54.50	0	0.00	53.60	2	3,857	0.05%
2020/06/02	1	54.70	2	53.80	53.40	-1	3,871	-0.03%
2020/06/01	0	0.00	1	52.70	52.70	-1	3,849	-0.03%
2020/05/28	2	50.85	1	52.20	50.30	1	3,831	0.03%
2020/05/27	2	51.20	3	51.47	51.10	-1	3,839	-0.03%
2020/05/26	2	49.93	0	0.00	49.40	2	3,793	0.05%
2020/05/25	0	0.00	3	49.13	49.20	-3	3,798	-0.08%
2020/05/22	3	49.68	1	50.30	49.50	2	3,802	0.05%
2020/05/21	1	51.30	0	0.00	50.80	1	3,787	0.03%
2020/05/20	0	0.00	1	50.60	50.70	-1	3,782	-0.03%
2020/05/19	2	50.20	1	49.55	49.85	1	3,814	0.03%
2020/05/18	3	49.65	2	50.35	49.30	1	3,814	0.03%
2020/05/15	1	52.50	6	51.98	51.00	-5	3,792	-0.13%
2020/05/14	2	53.90	2	53.30	52.20	0	3,771	0.00%
2020/05/13	2	54.35	2	54.65	54.50	0	3,751	0.00%
2020/05/12	12	55.83	4	55.85	54.90	8	3,767	0.21%
2020/05/08	2	54.70	1	54.00	53.60	1	3,608	0.03%
2020/04/30	0	0.00	2	53.70	53.70	-2	3,715	-0.05%
2020/04/29	0	0.00	1	53.90	53.90	-1	3,718	-0.03%
2020/04/28	3	54.50	3	54.40	53.60	0	3,708	0.00%
2020/04/27	3	54.17	4	55.18	54.90	-1	3,681	-0.03%
2020/04/24	2	50.05	0	0.00	51.00	2	3,522	0.06%
2020/04/23	1	52.10	0	0.00	50.70	1	3,512	0.03%
2020/04/22	0	0.00	17	49.81	50.50	-17	3,485	-0.49%
2020/04/21	7	51.89	10	51.98	49.60	-3	3,434	-0.09%
2020/04/20	3	53.23	1	53.40	53.40	2	3,384	0.06%
2020/04/17	1	53.40	2	53.75	53.00	-1	3,359	-0.03%
2020/04/15	11	53.21	48	51.44	53.20	-37	3,250	-1.14%
2020/04/14	0	0.00	1	52.20	52.20	-1	3,062	-0.03%
2020/04/13	1	47.35	3	48.60	47.50	-2	2,998	-0.07%
2020/04/10	3	48.23	0	0.00	48.15	3	3,008	0.10%
2020/04/09	3	49.47	23	49.59	48.55	-20	3,000	-0.67%
2020/04/08	0	0.00	3	47.77	48.55	-3	2,978	-0.10%
2020/04/07	8	46.69	8	47.69	47.15	0	2,928	0.00%
2020/04/06	0	0.00	144	44.67	44.95	-144	2,851	-5.05%	大賣/鉅額交易
2020/04/01	1	44.45	3	44.57	44.50	-2	2,824	-0.07%
2020/03/31	5	43.98	19	45.17	44.20	-14	2,820	-0.50%
2020/03/30	25	44.83	17	44.34	45.00	8	2,768	0.29%
2020/03/27	96	44.30	23	44.58	44.85	73	2,675	2.73%
2020/03/26	10	40.65	6	39.80	40.80	4	2,579	0.16%
2020/03/25	54	39.67	6	39.96	39.85	48	2,526	1.90%
2020/03/24	4	39.60	5	40.35	38.80	-1	2,500	-0.04%
2020/03/23	5	38.00	0	0.00	38.10	5	2,446	0.20%
2020/03/20	77	39.53	4	39.34	39.65	73	2,449	2.98%
2020/03/19	3	37.50	10	37.00	36.05	-7	2,425	-0.29%
2020/03/18	3	42.92	19	43.85	40.05	-16	2,547	-0.63%
2020/03/17	2	44.33	69	45.61	43.45	-67	2,506	-2.67%
2020/03/16	8	51.75	72	50.90	48.05	-64	2,473	-2.59%
2020/03/13	68	47.96	8	48.28	49.50	60	2,415	2.48%
2020/03/12	6	55.50	8	54.03	52.60	-2	2,329	-0.09%
2020/03/11	6	60.42	1	62.40	58.00	5	2,255	0.22%
2020/03/10	18	61.16	26	60.34	62.20	-8	2,232	-0.36%
2020/03/09	15	60.87	75	60.62	60.30	-60	2,198	-2.73%
2020/03/06	3	66.93	0	0.00	67.00	3	2,128	0.14%
2020/03/05	6	70.50	33	68.76	70.00	-27	2,085	-1.29%
2020/03/04	1	69.00	2	69.55	69.70	-1	2,045	-0.05%
2020/03/03	6	70.93	30	71.29	70.70	-24	2,036	-1.18%
2020/03/02	4	71.70	3	70.67	69.50	1	2,022	0.05%
2020/02/27	0	0.00	1	74.40	72.90	-1	2,009	-0.05%
2020/02/26	1	76.40	3	76.57	75.40	-2	1,997	-0.10%
2020/02/24	3	75.13	3	75.33	75.30	0	1,995	0.00%
2020/02/20	3	77.80	5	76.64	76.10	-2	2,034	-0.10%
2020/02/19	5	75.12	4	74.98	75.40	1	2,049	0.05%
2020/02/18	2	73.95	2	74.85	73.60	0	2,072	0.00%
2020/02/14	2	74.85	4	74.28	75.20	-2	2,085	-0.10%
2020/02/13	11	75.86	11	74.65	73.70	0	2,097	0.00%
2020/02/12	7	74.09	6	73.45	73.90	1	2,139	0.05%
2020/02/11	3	70.97	2	71.50	71.60	1	2,119	0.05%
2020/02/10	0	0.00	25	68.10	69.60	-25	2,141	-1.17%
2020/02/07	1	73.40	20	73.00	71.70	-19	2,168	-0.88%
2020/02/06	25	74.43	2	73.80	75.00	23	2,180	1.05%
2020/02/05	2	75.25	3	75.83	76.00	-1	2,171	-0.05%
2020/02/04	22	69.20	22	69.12	70.60	0	2,068	0.00%
2020/02/03	10	64.78	9	65.91	64.20	1	2,040	0.05%
2020/01/31	7	73.36	8	72.69	71.00	-1	2,002	-0.05%
2020/01/30	16	76.50	13	76.71	76.40	3	1,992	0.15%
2020/01/20	1	84.80	1	85.10	84.80	0	1,973	0.00%
2020/01/17	6	86.25	4	86.23	85.80	2	1,972	0.10%
2020/01/16	2	87.25	0	0.00	86.50	2	1,972	0.10%
2020/01/15	2	87.65	3	87.90	87.50	-1	1,973	-0.05%
2020/01/14	2	87.95	3	88.40	87.50	-1	1,985	-0.05%
2020/01/13	4	87.53	1.3	87.92	88.00	2.7	2,009	0.14%
2020/01/10	7	87.07	1	88.20	87.50	6	2,079	0.29%
2020/01/09	5	87.88	3	88.27	87.50	2	2,087	0.10%
2020/01/08	1	86.00	11	86.43	86.40	-10	2,079	-0.48%
2020/01/07	1	87.00	0	0.00	86.90	1	2,089	0.05%
2020/01/06	17	88.10	1	88.30	87.80	16	2,088	0.77%
2020/01/03	15	93.06	1	93.00	91.90	14	2,082	0.67%
2020/01/02	9	94.52	9	94.29	94.00	0	2,082	0.00%
2019/12/30	21	92.69	1	92.90	92.00	20	2,161	0.93%
2019/12/27	1	92.90	1	93.20	91.80	0	2,178	0.00%
2019/12/26	4	93.15	3	93.87	92.30	1	2,230	0.04%
2019/12/24	4	95.23	7	95.53	93.90	-3	2,216	-0.14%
2019/12/23	2	95.30	2	95.75	95.20	0	2,201	0.00%
2019/12/20	1	93.40	4	94.05	93.00	-3	2,144	-0.14%
2019/12/19	6	93.02	5	94.16	92.80	1	2,138	0.05%
2019/12/18	3	92.10	1	92.60	91.40	2	2,108	0.09%
2019/12/17	5	93.00	2	93.45	92.50	3	2,145	0.14%
2019/12/16	4	92.60	3	93.23	92.50	1	2,146	0.05%
2019/12/13	21	92.38	21	91.91	91.50	0	2,103	0.00%
2019/12/12	1	86.90	1	87.70	86.30	0	1,920	0.00%
2019/12/11	2	85.95	4	86.53	86.70	-2	1,919	-0.10%
2019/12/10	3	87.17	0	0.00	86.50	3	1,926	0.16%
2019/12/09	2	88.00	7	88.27	87.60	-5	1,949	-0.26%
2019/12/06	4	87.50	7	87.87	87.70	-3	2,002	-0.15%
2019/12/05	2	87.35	2	88.25	86.60	0	2,031	0.00%
2019/12/04	3	87.23	0	0.00	86.60	3	2,037	0.15%
2019/12/03	0	0.00	1	88.70	89.00	-1	2,043	-0.05%
2019/12/02	1	89.50	0	0.00	88.80	1	2,084	0.05%
2019/11/29	2	90.25	3	90.83	89.80	-1	2,167	-0.05%
2019/11/28	3	89.67	3	89.77	89.50	0	2,183	0.00%
2019/11/27	10	90.87	6	91.02	90.00	4	2,231	0.18%
2019/11/26	6	91.40	9	90.29	91.40	-3	2,276	-0.13%
2019/11/25	3	88.27	1	88.50	88.80	2	2,268	0.09%
2019/11/22	3	88.97	1	89.50	88.40	2	2,310	0.09%
2019/11/21	1	89.90	1	90.70	89.60	0	2,371	0.00%
2019/11/19	1	92.30	1	92.70	90.80	0	2,504	0.00%
2019/11/18	8	90.61	11	88.64	91.60	-3	2,469	-0.12%
2019/11/15	2	84.25	4	85.68	86.00	-2	2,426	-0.08%
2019/11/14	27	87.11	0	0.00	85.00	27	2,407	1.12%
2019/11/13	2	88.25	9	88.30	88.00	-7	2,451	-0.29%
2019/11/12	3	87.70	5	88.30	88.60	-2	2,499	-0.08%
2019/11/11	3	89.43	2	90.05	87.80	1	2,514	0.04%
2019/11/08	3	94.53	1	95.30	93.60	2	2,477	0.08%
2019/11/07	2	94.75	1	97.00	94.50	1	2,481	0.04%
2019/11/06	2	97.00	0	0.00	95.80	2	2,466	0.08%
2019/11/05	14	99.94	5	100.70	100.00	9	2,430	0.37%
2019/11/04	5	100.22	5	100.46	99.90	0	2,434	0.00%
2019/11/01	0	0.00	2	98.90	98.70	-2	2,475	-0.08%
2019/10/31	1	98.90	0	0.00	98.90	1	2,519	0.04%
2019/10/30	6	98.47	1	98.40	98.60	5	2,543	0.20%
2019/10/29	1	97.00	0	0.00	97.00	1	2,535	0.04%
2019/10/28	0	0.00	1	99.60	98.00	-1	2,535	-0.04%
2019/10/25	6	99.55	2	99.50	99.50	4	2,533	0.16%
2019/10/23	1	99.70	0	0.00	99.30	1	2,543	0.04%
2019/10/21	1	100.50	1	102.00	100.50	0	2,578	0.00%
2019/10/18	6	100.33	4	100.13	100.50	2	2,618	0.08%
2019/10/17	10	96.20	1	96.00	96.20	9	2,566	0.35%
2019/10/16	0	0.00	2	97.20	96.20	-2	2,613	-0.08%
2019/10/15	1	96.70	0	0.00	97.10	1	2,617	0.04%
2019/10/14	12.2	96.74	1	96.00	95.80	11.2	2,615	0.43%
2019/10/09	4	96.38	0	0.00	96.00	4	2,621	0.15%
2019/10/08	7	99.10	22	99.84	97.00	-15	2,619	-0.57%
2019/10/07	28	97.58	13	98.66	100.50	15	2,620	0.57%
2019/10/04	13	98.63	2	100.25	98.00	11	2,552	0.43%
2019/10/03	4	100.88	2	101.25	102.00	2	2,570	0.08%
2019/10/02	26	101.19	10	101.00	102.00	16	2,569	0.62%
2019/10/01	4	106.50	0	0.00	106.50	4	2,520	0.16%
2019/09/27	2	107.00	1	107.50	106.50	1	2,553	0.04%
2019/09/26	0	0.00	1	109.50	109.00	-1	2,780	-0.04%
2019/09/25	0	0.00	2	108.00	108.50	-2	2,959	-0.07%
2019/09/24	3	108.17	2	108.50	107.50	1	3,156	0.03%
2019/09/20	2	106.74	2	107.00	107.00	0	3,476	0.00%
2019/09/19	4	107.50	6	108.00	106.00	-2	3,516	-0.06%
2019/09/18	2	106.00	2	106.50	105.50	0	3,526	0.00%
2019/09/17	2	105.75	1	107.00	105.50	1	3,556	0.03%
2019/09/16	5	107.40	1	107.50	106.50	4	3,732	0.11%
2019/09/12	0	0.00	3	106.17	108.00	-3	3,779	-0.08%
2019/09/11	5	105.20	2	105.75	105.00	3	3,805	0.08%
2019/09/10	4	106.88	10	108.00	105.50	-6	3,827	-0.16%
2019/09/09	2	108.50	5	108.60	109.00	-3	3,836	-0.08%
2019/09/06	0	0.00	4	106.50	107.00	-4	3,841	-0.10%
2019/09/05	3	107.17	4	107.25	106.00	-1	3,905	-0.03%
2019/09/04	4	106.13	5	106.10	106.50	-1	3,919	-0.03%
2019/09/03	18	106.92	10	107.35	105.00	8	3,924	0.20%
2019/09/02	13	105.54	3	105.83	106.00	10	3,913	0.26%
2019/08/30	12.5	105.00	3	104.83	104.50	9.5	3,952	0.24%
2019/08/29	6	103.17	18	103.31	103.00	-12	3,982	-0.30%
2019/08/28	18	100.16	2	101.00	100.00	16	4,100	0.39%
2019/08/27	9	100.49	8	100.56	100.50	1	4,231	0.02%
2019/08/26	19	98.07	2	96.90	98.30	17	4,279	0.40%
2019/08/23	9	99.09	8	98.86	99.20	1	4,343	0.02%
2019/08/22	11	103.32	10	103.50	103.00	1	4,348	0.02%
2019/08/21	0	0.00	5	99.80	99.60	-5	4,409	-0.11%
2019/08/20	2	100.50	2	100.00	99.30	0	4,445	0.00%
2019/08/19	0	0.00	3	100.67	99.30	-3	4,496	-0.07%
2019/08/16	5	101.80	6	101.42	100.50	-1	4,510	-0.02%
2019/08/15	12	99.10	19	97.71	99.80	-7	4,466	-0.16%
2019/08/14	4	98.20	10	98.15	97.00	-6	4,442	-0.14%
2019/08/13	6	97.28	6	98.07	96.00	0	4,441	0.00%
2019/08/12	3	100.67	2	102.50	100.00	1	4,509	0.02%
2019/08/08	2	102.25	2	102.25	102.00	0	4,593	0.00%
2019/08/07	10	101.35	4	103.63	99.80	6	4,658	0.13%
2019/08/06	22	100.21	25	98.93	102.00	-3	4,682	-0.06%
2019/08/05	9	103.83	6	102.33	101.00	3	4,767	0.06%
2019/08/02	2	111.75	5	111.30	110.00	-3	4,850	-0.06%
2019/08/01	9	109.11	5	109.70	111.00	4	5,016	0.08%
2019/07/31	7	106.50	2	106.75	106.50	5	5,163	0.10%
2019/07/30	2	107.00	6	106.67	106.00	-4	5,257	-0.08%
2019/07/29	0	0.00	1	107.00	106.00	-1	5,461	-0.02%
2019/07/26	2	106.25	0	0.00	106.00	2	5,666	0.04%
2019/07/25	4	108.38	1	109.50	107.00	3	5,750	0.05%
2019/07/24	0	0.00	3	107.50	108.00	-3	5,813	-0.05%
2019/07/23	4	108.50	4	110.00	107.50	0	5,862	0.00%
2019/07/22	4	108.75	3	109.17	109.00	1	5,876	0.02%
2019/07/19	7	114.00	0	0.00	113.00	7	5,891	0.12%
2019/07/18	1	114.00	1	115.50	113.00	0	5,988	0.00%
2019/07/17	1	112.00	0	0.00	113.00	1	6,132	0.02%
2019/07/15	4	112.50	1	112.00	111.50	3	6,273	0.05%
2019/07/12	1	107.00	3	108.50	109.50	-2	6,301	-0.03%
2019/07/11	0	0.00	2.1	105.80	105.50	-2.1	6,328	-0.03%
2019/07/10	3	105.00	0	0.00	105.00	3	6,368	0.05%
2019/07/09	0	0.00	2	105.00	106.00	-2	6,413	-0.03%
2019/07/08	10	114.70	0	0.00	115.00	10	6,467	0.15%
2019/07/05	0	0.00	4	114.00	115.00	-4	6,484	-0.06%
2019/07/04	10	115.00	1	114.50	114.00	9	6,526	0.14%
2019/07/03	45	116.08	84	118.96	114.00	-39	6,616	-0.59%
2019/07/02	36	127.69	20	128.45	126.50	16	6,519	0.25%
2019/07/01	27	128.07	15	128.20	128.00	12	6,427	0.19%
2019/06/28	13	120.31	29	119.69	122.00	-16	6,352	-0.25%
2019/06/27	6	116.67	3	115.67	116.00	3	6,333	0.05%
2019/06/26	11	113.50	32	111.84	115.50	-21	6,245	-0.34%
2019/06/25	8	111.88	0	0.00	109.50	8	6,188	0.13%
2019/06/24	0	0.00	2	110.25	111.00	-2	6,220	-0.03%
2019/06/21	32	112.48	17	114.62	109.50	15	6,275	0.24%
2019/06/20	4	111.50	36	111.82	112.00	-32	6,131	-0.52%
2019/06/19	35	109.50	7	109.93	110.00	28	6,165	0.45%
2019/06/18	7	109.29	3	111.67	108.00	4	6,152	0.07%
2019/06/17	1	110.00	20	110.43	111.00	-19	6,178	-0.31%
2019/06/14	5	108.70	8	109.25	108.00	-3	6,308	-0.05%
2019/06/13	8	108.69	50	109.06	109.00	-42	6,338	-0.66%
2019/06/12	5	105.90	4	106.75	107.00	1	6,438	0.02%
2019/06/11	2	105.75	3	106.17	105.00	-1	6,559	-0.02%
2019/06/10	7	105.79	0	0.00	104.50	7	6,656	0.11%
2019/06/06	2	105.00	1	106.50	106.50	1	6,701	0.01%
2019/06/05	32	107.28	5	106.80	106.00	27	6,787	0.40%
2019/06/04	56	109.04	6	112.00	106.50	50	6,806	0.73%
2019/06/03	0	0.00	36	110.88	112.50	-36	6,769	-0.53%
2019/05/31	2	106.50	6	108.92	108.50	-4	6,826	-0.06%
2019/05/30	31	106.19	13	105.85	105.00	18	6,839	0.26%
2019/05/29	8	105.63	8	106.75	106.50	0	6,801	0.00%
2019/05/28	25	103.14	34	106.79	108.00	-9	6,858	-0.13%
2019/05/27	9	106.17	17	107.94	108.50	-8	6,788	-0.12%
2019/05/24	17	109.15	17	111.79	108.50	0	6,864	0.00%
2019/05/23	1	110.50	36	106.50	110.50	-35	6,979	-0.50%
2019/05/22	10	106.95	5	107.00	107.00	5	7,025	0.07%
2019/05/21	1	106.50	37	104.04	106.50	-36	7,118	-0.51%
2019/05/20	6	103.50	15	105.13	104.00	-9	7,163	-0.13%
2019/05/17	14	103.43	6	104.42	104.50	8	7,248	0.11%
2019/05/16	47	114.34	2	111.75	109.50	45	7,208	0.62%
2019/05/15	0	0.00	5	112.00	113.50	-5	7,169	-0.07%
2019/05/14	1	105.50	4	104.25	105.50	-3	7,201	-0.04%
2019/05/13	9	103.94	16	104.28	105.50	-7	7,197	-0.10%
2019/05/10	47	101.90	73	103.81	103.00	-26	7,127	-0.36%
2019/05/09	112	102.96	40	103.14	100.50	72	7,009	1.03%	大買/
2019/05/08	24	102.38	56	102.47	104.00	-32	6,820	-0.47%
2019/05/07	68	99.73	11	99.96	101.50	57	6,665	0.86%
2019/05/06	47	98.58	35	99.96	97.80	12	6,589	0.18%
2019/05/03	19	96.42	59	96.72	96.80	-40	6,399	-0.63%
2019/05/02	10	90.78	11	90.94	92.00	-1	6,190	-0.02%
2019/04/30	2	87.65	15	85.87	88.90	-13	6,109	-0.21%
2019/04/29	6	85.58	3	85.23	83.50	3	6,068	0.05%
2019/04/26	4	87.38	4	87.50	87.20	0	6,010	0.00%
2019/04/25	11	88.47	22	89.51	89.00	-11	6,006	-0.18%
2019/04/24	36	90.81	24	90.76	91.50	12	6,014	0.20%
2019/04/23	43	88.30	41	87.10	88.00	2	6,187	0.03%
2019/04/22	62	95.14	30	98.92	93.00	32	6,072	0.53%
2019/04/19	26	99.45	3	99.33	99.80	23	6,095	0.38%
2019/04/18	25	100.51	35	99.86	99.30	-10	6,271	-0.16%
2019/04/17	6	101.50	5	103.30	100.00	1	6,588	0.02%
2019/04/16	7	100.63	10	101.30	103.50	-3	6,842	-0.04%
2019/04/15	31	103.73	5	102.90	102.00	26	6,835	0.38%
2019/04/12	8	101.31	4	102.00	104.50	4	6,876	0.06%
2019/04/11	5	105.30	3	107.17	104.00	2	6,845	0.03%
2019/04/10	2	105.00	1	105.50	106.50	1	6,984	0.01%
2019/04/09	13	109.46	14	110.21	107.00	-1	6,968	-0.01%
2019/04/08	6	102.83	6	103.67	104.50	0	6,879	0.00%
2019/04/03	5	95.88	38	95.50	95.20	-33	6,872	-0.48%
2019/04/02	22	97.63	28	96.26	99.00	-6	6,792	-0.09%
2019/04/01	42	100.20	20	97.50	96.50	22	6,695	0.33%
2019/03/29	7	106.21	9	106.78	106.50	-2	6,551	-0.03%
2019/03/28	1	106.00	1	105.00	105.50	0	6,516	0.00%
2019/03/27	5	105.40	1	109.50	105.00	4	6,501	0.06%
2019/03/26	22	110.48	3	112.33	108.00	19	6,446	0.29%
2019/03/25	10	110.00	1	108.50	110.00	9	6,386	0.14%
2019/03/22	8	108.50	22	108.34	108.50	-14	6,363	-0.22%
2019/03/21	9	101.50	6	100.83	101.50	3	6,292	0.05%
2019/03/20	10	99.45	0	0.00	100.00	10	6,306	0.16%
2019/03/19	18	94.18	67	96.33	96.20	-49	6,250	-0.78%
2019/03/18	2	104.00	11	102.86	103.00	-9	6,082	-0.15%
2019/03/15	17	111.71	9	114.00	108.00	8	6,054	0.13%
2019/03/14	24	117.63	14	116.89	120.00	10	5,907	0.17%
2019/03/13	8	111.38	8	111.13	113.50	0	5,847	0.00%
2019/03/12	65	106.33	11	107.95	108.00	54	5,759	0.94%
2019/03/11	12	103.46	60	103.08	104.00	-48	5,692	-0.84%
2019/03/08	7	105.71	8	106.06	108.50	-1	5,602	-0.02%
2019/03/07	6	101.67	5	104.30	105.00	1	5,518	0.02%
2019/03/06	33	105.86	12	107.58	101.50	21	5,407	0.39%
2019/03/05	16	107.00	7	107.50	109.00	9	5,226	0.17%
2019/03/04	9	103.78	6	105.42	105.00	3	5,148	0.06%
2019/02/27	6	101.42	12	103.17	103.00	-6	5,076	-0.12%
2019/02/26	4	102.38	3	103.17	104.00	1	4,988	0.02%
2019/02/25	6	99.07	18	99.67	102.00	-12	4,996	-0.24%
2019/02/22	24	96.35	15	96.68	97.00	9	4,891	0.18%
2019/02/21	1	93.00	4	93.08	94.60	-3	4,732	-0.06%
2019/02/20	15	91.26	6	91.35	91.70	9	4,669	0.19%
2019/02/19	17	88.18	14	88.36	88.80	3	4,589	0.07%
2019/02/18	15	86.34	26	85.39	88.30	-11	4,524	-0.24%
2019/02/15	4	82.25	6	82.03	82.00	-2	4,417	-0.05%
2019/02/14	6	84.70	5	84.76	84.30	1	4,388	0.02%
2019/02/13	13	83.81	3	82.77	83.70	10	4,360	0.23%
2019/02/12	2	79.30	59	79.09	79.90	-57	4,263	-1.34%
2019/02/11	11	78.45	3	78.00	78.40	8	4,247	0.19%
2019/01/30	0	0.00	58	76.60	76.70	-58	4,234	-1.37%
2019/01/29	30	76.63	0	0.00	76.40	30	4,254	0.71%
2019/01/28	28	77.00	1	77.50	77.50	27	4,283	0.63%
2019/01/25	17	75.41	0	0.00	75.00	17	4,319	0.39%
2019/01/24	17	74.21	2	74.60	74.20	15	4,363	0.34%
2019/01/21	8	71.41	0	0.00	71.90	8	4,444	0.18%
2019/01/18	8	69.80	0	0.00	69.30	8	4,466	0.18%
2019/01/17	2	70.90	22	69.34	69.10	-20	4,509	-0.44%
2019/01/16	0	0.00	13	67.97	71.20	-13	4,538	-0.29%
2019/01/15	17	73.68	3	74.90	69.90	14	4,488	0.31%
2019/01/14	3	75.07	5	75.22	75.80	-2	4,238	-0.05%
2019/01/11	12	74.81	11	75.35	75.60	1	4,199	0.02%
2019/01/10	25	76.15	46	75.91	76.00	-21	4,109	-0.51%
2019/01/09	5	74.36	7	74.67	74.20	-2	3,927	-0.05%
2019/01/08	99	71.66	7	73.97	75.40	92	3,614	2.55%
2019/01/07	0	0.00	8	69.80	69.80	-8	3,360	-0.24%
2019/01/04	10	62.08	50	60.62	63.50	-40	3,409	-1.17%
2019/01/03	12	64.08	2	64.75	63.80	10	3,316	0.30%
2019/01/02	24	67.07	9	68.01	66.00	15	3,377	0.44%
2018/12/28	1	65.30	28	65.30	65.90	-27	3,260	-0.83%
2018/12/27	0	0.00	41	64.33	64.50	-41	3,349	-1.22%
2018/12/26	5	64.16	6	65.30	63.60	-1	3,485	-0.03%
2018/12/25	5	63.18	6	63.57	63.30	-1	3,447	-0.03%
2018/12/24	5	63.92	0	0.00	64.10	5	3,528	0.14%
2018/12/22	1	63.20	1	64.00	63.10	0	3,530	0.00%
2018/12/20	0	0.00	1	62.00	61.30	-1	3,540	-0.03%
2018/12/19	0	0.00	1	61.80	62.00	-1	3,563	-0.03%
2018/12/18	8	62.00	1	63.20	61.20	7	3,581	0.20%
2018/12/17	2	64.20	1	63.80	63.80	1	3,567	0.03%
2018/12/14	3	63.40	0	0.00	64.00	3	3,575	0.08%
2018/12/13	22	64.14	3	64.03	62.60	19	3,577	0.53%
2018/12/12	21	63.20	0	0.00	63.60	21	3,604	0.58%
2018/12/11	1	62.90	2	63.00	62.60	-1	3,633	-0.03%
2018/12/10	1	62.40	0	0.00	62.10	1	3,755	0.03%
2018/12/07	0	0.00	15	60.20	61.80	-15	3,790	-0.40%
2018/12/06	1	60.10	1	60.20	58.90	0	3,886	0.00%
2018/12/05	1	62.80	3	62.37	63.00	-2	3,889	-0.05%
2018/12/04	1	61.20	1	61.70	61.00	0	3,943	0.00%
2018/12/03	1	59.00	1	59.10	59.90	0	4,066	0.00%
2018/11/30	1	56.30	1	56.80	56.30	0	4,089	0.00%
2018/11/29	1	55.70	1	56.20	55.60	0	4,199	0.00%
2018/11/27	1	55.10	1	55.30	55.50	0	4,610	0.00%
2018/11/23	5	53.60	1	53.70	53.10	4	4,700	0.09%
2018/11/22	3	56.00	8	55.91	54.00	-5	4,776	-0.10%
2018/11/21	0	0.00	1	53.90	53.50	-1	4,853	-0.02%
2018/11/16	3	53.10	3	52.77	52.50	0	4,964	0.00%
2018/11/15	1	51.80	0	0.00	52.00	1	4,964	0.02%
2018/11/14	2	52.20	1	51.50	51.40	1	4,989	0.02%
2018/11/13	3	50.22	5	50.89	51.90	-2	5,041	-0.04%
2018/11/12	2	50.60	1	52.20	50.70	1	5,065	0.02%
2018/11/09	1	52.00	0	0.00	51.50	1	5,083	0.02%
2018/11/08	2	52.20	4	53.38	51.90	-2	5,132	-0.04%
2018/11/07	2	52.05	0	0.00	52.20	2	5,193	0.04%
2018/11/06	6	53.30	0	0.00	51.20	6	5,336	0.11%
2018/11/05	3	48.65	0	0.00	51.00	3	5,332	0.06%
2018/11/02	7	54.66	12	53.55	52.20	-5	5,358	-0.09%
2018/11/01	15	52.87	9	52.82	53.00	6	5,392	0.11%
2018/10/31	0	0.00	3	51.37	51.10	-3	5,440	-0.06%
2018/10/26	10	49.57	10	51.90	49.30	0	5,947	0.00%
2018/10/25	28	50.14	19	50.39	50.60	9	6,359	0.14%
2018/10/24	7	53.09	21	52.64	52.50	-14	6,446	-0.22%
2018/10/23	10	51.63	10	52.70	50.90	0	6,588	0.00%
2018/10/22	0	0.00	2	53.30	53.00	-2	6,889	-0.03%
2018/10/19	4	50.00	1	49.05	51.70	3	6,986	0.04%
2018/10/18	0	0.00	5	51.60	51.20	-5	7,209	-0.07%
2018/10/17	0	0.00	2	51.65	50.30	-2	7,600	-0.03%
2018/10/16	11	50.51	6	49.67	50.30	5	7,695	0.06%
2018/10/15	18	49.33	18	49.01	48.95	0	7,903	0.00%
2018/10/12	43	49.03	32	48.08	49.85	11	8,183	0.13%
2018/10/09	6	55.53	1	56.50	54.10	5	8,597	0.06%
2018/10/08	1	60.30	1	60.00	60.00	0	8,507	0.00%
2018/10/05	5	59.92	4	60.00	60.00	1	8,542	0.01%
2018/10/04	10	64.48	2	64.10	63.40	8	8,556	0.09%
2018/10/03	2	70.05	9	70.71	70.10	-7	8,411	-0.08%
2018/10/02	3	70.50	3	70.17	71.00	0	8,389	0.00%
2018/09/27	0	0.00	1	70.00	69.50	-1	8,635	-0.01%
2018/09/26	2	70.90	3	69.87	69.10	-1	9,078	-0.01%
2018/09/25	0	0.00	5	67.82	69.00	-5	9,128	-0.05%
2018/09/20	5	64.60	0	0.00	64.10	5	9,420	0.05%
2018/09/19	1	64.50	0	0.00	63.50	1	9,455	0.01%
2018/09/18	1	63.70	10	61.70	62.30	-9	9,513	-0.09%
2018/09/14	5	68.00	3	67.17	68.20	2	9,490	0.02%
2018/09/13	1	68.50	7	68.66	68.50	-6	9,452	-0.06%
2018/09/12	3	69.53	6	69.30	69.50	-3	9,427	-0.03%
2018/09/11	8	66.63	6	67.53	68.00	2	9,427	0.02%
2018/09/10	9	68.48	6	68.52	67.30	3	9,421	0.03%
2018/09/07	63	68.47	26	68.06	69.50	37	9,732	0.38%
2018/09/06	3	67.40	4	67.10	68.00	-1	9,827	-0.01%
2018/09/05	15	66.89	15	66.79	67.30	0	9,843	0.00%
2018/09/04	24	67.02	24	66.23	66.20	0	9,876	0.00%
2018/09/03	8	70.64	0	0.00	69.90	8	9,871	0.08%
2018/08/31	151	68.52	2	69.45	69.80	149	9,927	1.50%	大買/鉅額交易
2018/08/30	1	68.80	10	68.38	67.90	-9	10,098	-0.09%
2018/08/29	4	68.20	3	69.17	68.00	1	10,379	0.01%
2018/08/28	6	67.65	6	67.25	67.80	0	10,441	0.00%
2018/08/27	15	65.16	12	62.48	66.10	3	10,324	0.03%
2018/08/24	0	0.00	2	60.60	61.00	-2	10,207	-0.02%
2018/08/23	0	0.00	1	60.60	60.30	-1	10,201	-0.01%
2018/08/21	0	0.00	6	59.80	61.50	-6	10,153	-0.06%
2018/08/20	8	59.65	5	61.02	59.90	3	10,136	0.03%
2018/08/17	5	61.64	2	61.65	61.20	3	10,116	0.03%
2018/08/16	2	60.35	8	60.23	60.90	-6	10,077	-0.06%
2018/08/15	1	60.20	2	60.00	60.80	-1	10,019	-0.01%
2018/08/14	0	0.00	1	59.00	61.00	-1	9,949	-0.01%
2018/08/13	42	58.58	29	59.03	58.00	13	9,858	0.13%
2018/08/10	3	63.87	11	63.43	63.50	-8	9,665	-0.08%
2018/08/09	5	64.14	14	64.30	63.60	-9	9,600	-0.09%
2018/08/08	3	67.07	5	66.82	65.40	-2	9,517	-0.02%
2018/08/07	10	66.63	6	66.22	66.00	4	9,413	0.04%
2018/08/06	25	67.46	23	67.03	68.00	2	9,294	0.02%
2018/08/03	10	64.69	7	64.63	65.50	3	9,053	0.03%
2018/08/02	25	62.92	11	63.14	63.40	14	8,915	0.16%
2018/08/01	34	67.39	15	67.01	65.20	19	8,639	0.22%
2018/07/31	6	64.50	12	65.25	66.70	-6	8,171	-0.07%
2018/07/30	36	64.07	11	64.31	65.00	25	8,038	0.31%
2018/07/27	25	63.69	20	64.25	64.40	5	7,833	0.06%
2018/07/26	7	62.33	66	61.95	62.50	-59	7,493	-0.79%
2018/07/25	35	63.78	241	63.30	62.50	-206	7,355	-2.80%	大賣/鉅額交易
2018/07/24	310	63.20	51	62.71	64.40	259	7,084	3.66%	大買/鉅額交易
2018/07/23	19	58.90	6	59.65	58.60	13	6,635	0.20%
2018/07/20	11	60.46	11	60.72	60.40	0	6,512	0.00%
2018/07/19	10	60.19	14	60.62	60.20	-4	6,255	-0.06%
2018/07/18	5	58.06	4	59.60	58.30	1	5,926	0.02%
2018/07/17	5	59.56	9	60.88	58.40	-4	5,782	-0.07%
2018/07/16	0	0.00	1	56.10	56.60	-1	5,390	-0.02%
2018/07/13	4	55.98	4	55.55	55.60	0	5,334	0.00%
2018/07/12	5	54.58	4	55.35	56.00	1	5,246	0.02%
2018/07/11	2	52.05	3	51.83	52.60	-1	5,106	-0.02%
2018/07/09	14	52.07	5	51.56	52.00	9	5,001	0.18%
2018/07/06	17	51.16	13	50.80	52.30	4	4,956	0.08%
2018/07/05	10	52.91	11	54.01	50.00	-1	4,851	-0.02%
2018/07/04	8	61.48	7	61.37	54.50	1	4,621	0.02%
2018/07/03	13	57.37	0	0.00	57.50	13	4,144	0.31%
2018/07/02	1	58.50	7	58.51	57.90	-6	4,062	-0.15%
2018/06/29	0	0.00	2	55.00	55.70	-2	3,858	-0.05%
2018/06/28	3	53.27	6	54.30	52.20	-3	3,706	-0.08%
2018/06/27	1	53.10	1	53.40	53.00	0	3,644	0.00%
2018/06/26	1	50.00	4	52.55	53.00	-3	3,570	-0.08%
2018/06/25	1	51.10	2	51.35	50.70	-1	3,518	-0.03%
2018/06/22	2	50.95	3	51.87	51.80	-1	3,485	-0.03%
2018/06/21	5	50.42	6	50.47	50.90	-1	3,375	-0.03%
2018/06/20	3	51.70	39	48.31	49.70	-36	3,321	-1.08%
2018/06/19	8	52.56	2	53.35	52.10	6	3,193	0.19%
2018/06/15	1	58.60	3	56.33	53.60	-2	3,111	-0.06%
2018/06/14	8	56.00	14	54.43	56.30	-6	2,689	-0.22%
2018/06/13	3	51.83	0	0.00	51.20	3	2,410	0.12%
2018/06/12	4	52.88	3	54.37	52.00	1	2,317	0.04%
2018/06/11	12	52.68	9	53.99	54.00	3	2,183	0.14%
2018/06/08	13	53.15	16	54.18	52.10	-3	1,964	-0.15%
2018/06/07	21	51.30	14	51.69	52.20	7	1,666	0.42%
2018/06/06	66	49.08	29	49.07	49.45	37	1,400	2.64%
2018/06/05	9	46.78	4	47.36	47.55	5	1,066	0.47%
2018/05/31	3	40.10	3	40.07	39.65	0	820	0.00%
2018/05/29	0	0.00	58	39.30	38.50	-58	802	-7.23%
2018/05/28	0	0.00	3	39.92	39.35	-3	790	-0.38%
2018/05/25	65	38.48	8	39.08	38.85	57	787	7.23%
2018/05/24	1	36.00	3	36.37	37.25	-2	736	-0.27%
2018/05/15	1	33.00	1	32.30	32.50	0	790	0.00%
2018/05/11	0	0.00	2	31.85	32.50	-2	813	-0.25%
2018/05/08	2	32.60	0	0.00	32.60	2	818	0.24%
2018/05/07	1	32.70	0	0.00	33.00	1	835	0.12%
2018/05/04	0	0.00	3	32.13	31.60	-3	868	-0.35%
2018/05/03	0	0.00	1	33.00	31.85	-1	864	-0.12%
2018/04/26	1	34.95	0	0.00	32.40	1	906	0.11%
2018/04/24	2	35.18	0	0.00	35.40	2	892	0.22%
2018/04/23	1	36.50	0	0.00	36.50	1	892	0.11%
2018/04/18	1	36.65	0	0.00	37.55	1	909	0.11%
2018/04/12	0	0.00	1	39.00	39.40	-1	882	-0.11%
2018/04/09	1	37.65	1	37.35	37.80	0	861	0.00%
2018/04/03	0	0.00	1	39.10	38.70	-1	872	-0.11%
2018/03/31	0	0.00	1	41.05	41.10	-1	874	-0.11%
2018/03/30	1	42.60	1	43.50	41.00	0	885	0.00%
2018/03/29	0	0.00	3	43.17	42.55	-3	902	-0.33%
2018/03/28	0	0.00	1	43.00	42.75	-1	895	-0.11%
2018/03/27	0	0.00	1	43.00	43.00	-1	893	-0.11%
2018/03/26	1	41.00	0	0.00	41.35	1	893	0.11%
2018/03/22	0	0.00	3	43.13	42.10	-3	907	-0.33%
2018/03/21	0	0.00	2	42.65	43.00	-2	909	-0.22%
2018/03/19	2	40.80	1	40.70	40.90	1	892	0.11%
2018/03/16	0	0.00	1	41.00	40.90	-1	898	-0.11%
2018/03/15	3	41.57	1	41.50	41.30	2	909	0.22%
2018/03/13	0	0.00	3	38.77	38.70	-3	907	-0.33%
2018/03/12	1	38.40	0	0.00	38.40	1	925	0.11%
2018/03/09	0	0.00	5	38.02	38.15	-5	966	-0.52%
2018/03/08	2	37.53	0	0.00	37.50	2	1,006	0.20%
2018/03/07	0	0.00	1	37.40	37.35	-1	1,027	-0.10%
2018/03/06	2	37.50	0	0.00	37.60	2	1,048	0.19%
2018/03/05	4	37.55	1	37.10	37.05	3	1,067	0.28%
2018/03/01	1	38.95	0	0.00	38.75	1	1,082	0.09%
2018/02/27	0	0.00	4	40.50	39.35	-4	1,091	-0.37%
2018/02/26	1	39.50	0	0.00	38.40	1	1,078	0.09%
2018/02/23	0	0.00	0	38.45	38.20	0	1,092	0.00%
2018/02/21	0	0.00	1	36.35	37.00	-1	1,211	-0.08%
2018/02/12	1	33.80	0	0.00	33.95	1	1,217	0.08%
2018/02/09	1	32.75	27	32.20	33.20	-26	1,254	-2.07%
2018/02/08	0	0.00	1	35.40	35.45	-1	1,268	-0.08%
2018/02/07	7	38.36	0	0.00	37.85	7	1,248	0.56%
2018/02/06	1	39.80	0	0.00	38.30	1	1,257	0.08%
2018/01/30	2	44.53	0	0.00	43.20	2	1,403	0.14%
2018/01/29	4	44.25	7	44.66	44.90	-3	1,436	-0.21%
2018/01/26	0	0.00	2	41.95	42.00	-2	1,411	-0.14%
2018/01/25	9	43.51	7	42.91	42.00	2	1,457	0.14%
2018/01/24	4	42.56	3	43.20	42.75	1	1,515	0.07%
2018/01/12	2	43.30	1	43.70	43.95	1	2,475	0.04%
2018/01/11	1	41.35	0	0.00	41.70	1	2,475	0.04%
2018/01/08	5	43.15	1	43.05	43.25	4	2,530	0.16%
2018/01/02	2	42.45	4	43.71	44.40	-2	2,588	-0.08%