新鉅科 (3630)-華南永昌券商分點個股進出

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
29.85
漲跌
▼0.20
漲幅
-0.67%
成交量
109張
產業
上櫃光電類股
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－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/05/08	7	29.53	1	30.10	30.15	6	327	1.83%
2024/04/30	4	29.85	0	0.00	29.85	4	345	1.16%
2024/04/26	0	0.00	6.1	29.70	29.70	-6.1	356	-1.72%
2024/04/23	1	28.30	1	28.95	29.15	0	368	0.00%
2024/04/17	1	29.35	0	0.00	29.40	1	380	0.26%
2024/04/16	0	0.00	5	28.95	28.90	-5	384	-1.30%
2024/04/10	1	31.20	0	0.00	31.10	1	389	0.26%
2024/03/28	11	31.53	0	0.00	31.35	11	573	1.92%
2024/03/26	1	32.60	1	31.60	31.45	0	575	0.00%
2024/03/25	0	0.00	0	32.05	32.25	0	575	0.00%
2024/03/11	0	0.00	0	32.35	32.35	0	857	0.00%
2024/03/05	1	33.95	0	34.00	33.70	1	858	0.12%
2024/02/27	0	0.00	3	34.05	33.20	-3	843	-0.36%
2024/02/23	6	34.00	0	0.00	33.45	6	864	0.69%
2024/02/20	6	34.32	0	0.00	34.20	6	877	0.68%
2024/02/19	0.2	34.85	0	0.00	34.80	0.2	876	0.03%
2024/02/16	2	33.70	0	0.00	34.15	2	870	0.23%
2024/01/31	2	33.30	2	32.85	32.85	0	844	0.00%
2024/01/29	1	33.40	0	0.00	33.50	1	844	0.12%
2024/01/22	1	33.80	0	0.00	33.80	1	825	0.12%
2024/01/19	8	33.75	0	0.00	33.45	8	822	0.97%
2024/01/15	0	0.00	6	35.75	35.55	-6	815	-0.74%
2024/01/12	16	35.21	6	35.07	35.05	10	809	1.24%
2024/01/11	0	0.00	0	34.15	34.40	0	803	0.00%
2024/01/05	0	0.00	3	35.37	35.15	-3	803	-0.37%
2024/01/04	0	0.00	1	35.70	35.35	-1	803	-0.12%
2024/01/03	0	0.00	4	36.20	35.90	-4	815	-0.49%
2024/01/02	1	36.85	0	0.00	36.80	1	815	0.12%
2023/12/29	4	37.30	5	36.00	37.35	-1	765	-0.13%
2023/12/28	3	37.02	8	36.08	35.60	-5	746	-0.67%
2023/12/27	1	35.95	0	0.00	36.05	1	755	0.13%
2023/12/21	0	0.00	10	34.45	34.15	-10	936	-1.07%
2023/12/19	22	34.60	0	0.00	34.50	22	936	2.35%
2023/12/18	36	35.47	28	36.04	35.35	8	927	0.86%
2023/12/15	11	36.89	12	37.08	37.15	-1	907	-0.11%
2023/12/14	20	37.32	25	36.86	36.80	-5	899	-0.56%
2023/12/13	22	36.59	69	36.15	37.00	-47	871	-5.39%
2023/12/12	22	36.39	40	36.04	35.50	-18	827	-2.18%
2023/12/11	2	34.75	0	0.00	34.55	2	779	0.26%
2023/12/07	2	33.48	1.1	33.63	33.25	0.9	740	0.13%
2023/12/01	1	34.25	0	0.00	34.25	1	747	0.13%
2023/11/30	0	0.00	0	34.08	34.25	0	745	0.00%
2023/11/21	0	0.00	1	34.80	34.15	-1	717	-0.14%
2023/11/20	1	34.00	0	0.00	33.90	1	709	0.14%
2023/11/09	0	0.00	1	33.40	33.25	-1	694	-0.14%
2023/11/07	10	33.65	0	0.00	33.65	10	702	1.42%
2023/11/03	1	32.85	1	32.65	32.50	0	738	0.00%
2023/10/31	4	32.75	24	32.18	32.00	-20	752	-2.66%
2023/10/30	1	32.55	3	32.95	32.80	-2	755	-0.26%
2023/10/27	2	32.40	0	0.00	32.45	2	759	0.26%
2023/10/25	0	0.00	2	33.05	33.15	-2	764	-0.26%
2023/10/24	3	32.73	0	0.00	32.70	3	765	0.39%
2023/10/23	0	0.00	1	32.70	32.15	-1	765	-0.13%
2023/10/19	1	33.15	1	32.50	32.65	0	780	0.00%
2023/10/18	4	32.63	0	0.00	32.55	4	780	0.51%
2023/10/13	2	34.03	1	34.40	34.00	1	793	0.13%
2023/10/12	1	34.50	0	0.00	34.60	1	804	0.12%
2023/10/11	18	34.79	1	34.75	34.05	17	808	2.10%
2023/10/05	2	36.28	1	36.35	36.15	1	822	0.12%
2023/10/04	2	36.78	4	37.30	36.40	-2	842	-0.24%
2023/10/03	8	37.40	1	38.50	37.20	7	824	0.85%
2023/10/02	2	37.35	4	37.68	37.75	-2	779	-0.26%
2023/09/28	22	37.35	16	37.38	37.60	6	747	0.80%
2023/09/27	0	0.00	3	34.68	35.05	-3	628	-0.48%
2023/09/25	0	0.00	1	33.95	33.80	-1	660	-0.15%
2023/09/20	0	0.00	1	33.75	33.20	-1	660	-0.15%
2023/09/18	3	34.60	9	35.07	35.40	-6	655	-0.92%
2023/09/06	2	33.25	0	0.00	32.25	2	802	0.25%
2023/08/31	1	32.15	1	31.85	32.15	0	1,213	0.00%
2023/08/30	1	31.25	0	0.00	31.45	1	1,344	0.07%
2023/08/22	0	0.00	1	31.00	31.00	-1	1,403	-0.07%
2023/08/15	0	0.00	1	31.70	31.75	-1	1,431	-0.07%
2023/08/10	5	33.32	3	32.83	32.50	2	1,451	0.14%
2023/08/09	1	32.20	0	0.00	33.75	1	1,427	0.07%
2023/08/08	0	0.00	6	32.30	32.20	-6	1,406	-0.43%
2023/08/04	2	31.88	1	32.45	32.50	1	1,401	0.07%
2023/07/24	0	0.00	1	31.90	32.00	-1	1,360	-0.07%
2023/07/21	0	0.00	3	33.75	33.65	-3	1,345	-0.22%
2023/07/20	0	0.00	1	34.45	34.50	-1	1,347	-0.07%
2023/07/19	0	0.00	13	33.68	33.40	-13	1,343	-0.97%
2023/07/13	1	35.45	0	0.00	34.80	1	1,325	0.08%
2023/07/12	1	35.70	0	0.00	35.40	1	1,313	0.08%
2023/07/11	10	35.82	3	36.42	36.75	7	1,283	0.55%
2023/07/10	2	35.35	1	35.85	35.05	1	1,254	0.08%
2023/07/06	1	35.20	1	34.65	34.40	0	1,227	0.00%
2023/07/05	53	34.79	4	35.60	35.05	49	1,217	4.02%
2023/07/04	1	34.30	0	0.00	34.50	1	1,199	0.08%
2023/07/03	0	0.00	1	34.90	35.00	-1	1,185	-0.08%
2023/06/29	0	0.00	3	33.75	33.45	-3	1,150	-0.26%
2023/06/27	3	33.35	1	33.90	33.35	2	1,155	0.17%
2023/06/21	1	34.15	0	0.00	34.20	1	1,151	0.09%
2023/06/19	1	35.45	0	0.00	35.05	1	1,168	0.09%
2023/06/15	3	35.07	4	35.46	35.05	-1	1,150	-0.09%
2023/06/14	6	36.43	0	0.00	35.70	6	1,141	0.53%
2023/06/13	3	36.28	5.2	36.32	36.50	-2.2	1,150	-0.19%
2023/06/12	6	37.82	9	37.30	36.90	-3	1,142	-0.26%
2023/06/09	8	37.91	1	37.70	38.50	7	1,102	0.63%
2023/06/08	13	38.11	10	38.33	38.55	3	1,038	0.29%
2023/06/07	29	37.46	25.3	37.98	37.85	3.7	946	0.39%
2023/06/06	28	35.39	22.3	35.23	35.35	5.7	819	0.69%
2023/06/05	13.3	34.71	5	34.40	35.50	8.3	682	1.21%
2023/06/02	2	31.30	14	32.12	32.30	-12	564	-2.13%
2023/06/01	0	0.00	3	31.53	30.95	-3	562	-0.53%
2023/05/31	1	30.60	2	31.10	30.60	-1	559	-0.18%
2023/05/29	4	30.60	2	30.78	30.35	2	558	0.36%
2023/05/26	0	0.00	0	30.65	30.80	0	556	0.00%
2023/05/24	1	30.65	16	31.00	31.10	-15	551	-2.72%
2023/05/19	0	0.00	3	30.07	29.85	-3	534	-0.56%
2023/05/18	2	30.38	0	0.00	30.00	2	530	0.38%
2023/05/17	1	29.45	1	29.55	29.85	0	510	0.00%
2023/05/10	0	0.00	13	28.37	28.40	-13	500	-2.60%
2023/04/25	3	28.38	10	28.12	28.00	-7	522	-1.34%
2023/04/21	6	29.51	4	29.70	28.90	2	515	0.39%
2023/04/20	6	30.18	0	0.00	30.05	6	507	1.18%
2023/04/19	2	31.50	16	31.47	31.10	-14	503	-2.78%
2023/04/18	3	30.73	3	31.15	30.55	0	493	0.00%
2023/04/17	2	31.10	0	0.00	30.75	2	502	0.40%
2023/04/11	1	30.10	4	30.05	30.25	-3	497	-0.60%
2023/04/07	0	0.00	3	29.83	29.65	-3	493	-0.61%
2023/03/30	1	29.65	2	29.65	29.50	-1	485	-0.21%
2023/03/29	1	29.90	3	29.48	29.40	-2	488	-0.41%
2023/03/28	4	29.86	2	29.78	29.75	2	488	0.41%
2023/03/27	0	0.00	7	31.05	30.90	-7	478	-1.46%
2023/03/24	6	32.00	0	0.00	31.00	6	474	1.26%
2023/03/23	28	31.75	20	31.80	31.80	8	462	1.73%
2023/03/21	1	31.15	1	31.00	30.80	0	419	0.00%
2023/03/20	1	30.90	1	31.00	30.70	0	416	0.00%
2023/03/17	1	31.80	1	31.45	31.45	0	410	0.00%
2023/03/16	6	31.29	7	32.05	30.30	-1	391	-0.26%
2023/03/15	21	31.33	20	31.67	31.75	1	362	0.28%
2023/03/14	1	30.90	13	30.60	30.65	-12	339	-3.53%
2023/03/13	1	28.85	0	0.00	29.40	1	338	0.30%
2023/03/10	6	29.85	0	0.00	29.75	6	349	1.72%
2023/03/09	2	30.95	0	0.00	30.50	2	361	0.55%
2023/03/08	1	30.35	0	0.00	30.85	1	395	0.25%
2023/03/07	5	30.85	2	31.08	30.60	3	414	0.72%
2023/03/06	10	30.77	13	31.18	30.70	-3	405	-0.74%
2023/03/03	9	29.66	8	30.16	29.30	1	403	0.25%
2023/03/02	0	0.00	3	29.55	29.50	-3	405	-0.74%
2023/03/01	0	0.00	1	28.90	28.80	-1	418	-0.24%
2023/02/21	2	29.43	1	29.45	29.50	1	669	0.15%
2023/02/20	4	29.41	3	29.50	29.45	1	671	0.15%
2023/02/17	10	29.25	9	29.23	29.25	1	672	0.15%
2023/02/16	0	0.00	1	29.00	29.10	-1	671	-0.15%
2023/02/15	3	28.23	0	28.40	28.45	3	672	0.45%
2023/02/13	1	28.25	0	0.00	28.45	1	679	0.15%
2023/02/10	1	28.45	0	28.85	28.40	1	681	0.15%
2023/02/02	2	29.25	2	29.17	29.50	0	683	0.00%
2023/01/31	9	28.51	0	0.00	28.75	9	692	1.30%
2023/01/30	0	0.00	5	28.20	28.20	-5	693	-0.72%
2023/01/17	2	27.60	0	0.00	27.70	2	694	0.29%
2023/01/13	17	28.34	15	28.01	27.95	2	697	0.29%
2023/01/12	1	28.60	0	0.00	28.50	1	694	0.14%
2023/01/05	29	29.22	25	29.70	29.00	4	703	0.57%
2023/01/03	2	27.30	0	0.00	28.10	2	680	0.29%
2022/12/28	1	28.20	0	0.00	28.20	1	683	0.15%
2022/12/21	2	28.55	1	28.30	28.30	1	699	0.14%
2022/12/20	1	29.35	0	0.00	28.65	1	699	0.14%
2022/12/19	1	29.40	0	0.00	29.20	1	704	0.14%
2022/12/16	3	29.68	1	29.55	29.60	2	704	0.28%
2022/12/12	5	30.50	5	30.59	30.50	0	706	0.00%
2022/12/08	6	31.15	7	31.20	31.15	-1	706	-0.14%
2022/12/06	2	31.65	0	0.00	31.40	2	704	0.28%
2022/12/02	1	32.80	4	32.90	32.95	-3	721	-0.42%
2022/12/01	1	32.50	9	32.60	32.60	-8	725	-1.10%
2022/11/30	10	32.94	0	0.00	33.05	10	741	1.35%
2022/11/29	48	31.76	48	31.89	31.80	0	711	0.00%
2022/11/28	27	31.10	29	30.62	31.10	-2	717	-0.28%
2022/11/25	31	31.23	27	31.79	30.15	4	835	0.48%
2022/11/24	22	30.93	23	31.11	31.35	-1	853	-0.12%
2022/11/23	43	31.42	37	32.01	30.90	6	847	0.71%
2022/11/22	39	31.77	39	32.16	31.85	0	830	0.00%
2022/11/21	56	31.99	55	32.35	32.35	1	825	0.12%
2022/11/18	84	32.73	82	32.88	32.50	2	795	0.25%
2022/11/17	14	29.93	46	31.05	31.50	-32	630	-5.08%
2022/11/11	1	27.60	1	27.55	27.50	0	587	0.00%
2022/11/08	1	28.05	0	0.00	27.90	1	588	0.17%
2022/10/31	0	0.00	1	27.90	27.95	-1	606	-0.16%
2022/10/28	0	0.00	1	27.65	27.30	-1	610	-0.16%
2022/10/27	2	27.78	0	0.00	27.80	2	612	0.33%
2022/10/20	1	26.30	0	0.00	26.25	1	604	0.17%
2022/10/13	0	0.00	10	24.74	24.30	-10	688	-1.45%
2022/10/05	0	0.00	1	28.10	27.75	-1	777	-0.13%
2022/09/29	0	0.00	3	27.10	27.20	-3	787	-0.38%
2022/09/28	0	0.00	1	27.25	26.90	-1	787	-0.13%
2022/09/27	0	0.00	2	28.43	28.65	-2	785	-0.25%
2022/09/26	6	29.04	0	0.00	28.40	6	782	0.77%
2022/09/23	1	30.10	0	0.00	30.40	1	777	0.13%
2022/09/22	1	29.70	1	30.45	30.75	0	780	0.00%
2022/09/21	9	30.59	0	0.00	30.45	9	779	1.15%
2022/09/20	1	31.35	0	0.00	31.35	1	775	0.13%
2022/09/19	8	31.53	0	0.00	31.35	8	777	1.03%
2022/09/16	1	32.35	1	32.65	32.55	0	777	0.00%
2022/09/15	1	32.25	0	0.00	32.25	1	776	0.13%
2022/09/14	1	32.60	1	32.75	32.70	0	783	0.00%
2022/09/07	5	32.12	10	32.58	33.95	-5	771	-0.65%
2022/09/06	9	33.77	6	33.48	32.80	3	763	0.39%
2022/09/05	5	31.86	0	0.00	31.75	5	739	0.68%
2022/09/02	8	33.43	3	33.70	33.15	5	731	0.68%
2022/09/01	8	34.89	16	34.80	34.75	-8	704	-1.13%
2022/08/31	5	33.60	23	33.42	33.95	-18	578	-3.11%
2022/08/30	0	0.00	2	31.00	30.90	-2	525	-0.38%
2022/08/29	1	29.85	0	0.00	29.85	1	523	0.19%
2022/08/26	0	0.00	2	30.68	30.75	-2	531	-0.38%
2022/08/22	0	0.00	1	30.85	30.60	-1	527	-0.19%
2022/08/19	2	31.55	17	31.40	31.00	-15	528	-2.84%
2022/08/18	0	0.00	1	30.85	30.85	-1	518	-0.19%
2022/08/15	12	30.98	7	31.14	30.90	5	512	0.98%
2022/08/11	11	30.91	1	30.30	30.35	10	503	1.98%
2022/08/10	5	30.83	9	30.91	30.70	-4	496	-0.81%
2022/08/08	4	29.43	0	0.00	29.35	4	482	0.83%
2022/08/03	1	30.10	0	0.00	29.60	1	475	0.21%
2022/08/02	1	29.95	3	29.80	29.80	-2	475	-0.42%
2022/07/29	0	0.00	2	30.65	30.30	-2	479	-0.42%
2022/07/28	0	0.00	1	31.00	30.20	-1	474	-0.21%
2022/07/26	5	30.72	0	0.00	30.30	5	467	1.07%
2022/07/25	1	32.80	0	0.00	31.50	1	459	0.22%
2022/07/22	0	0.00	6	31.63	32.00	-6	418	-1.43%
2022/07/21	0	0.00	1	30.35	30.40	-1	401	-0.25%
2022/07/20	2	29.85	0	0.00	29.45	2	388	0.51%
2022/07/19	4	30.34	0	0.00	30.30	4	383	1.04%
2022/07/18	27	30.93	30	31.29	31.05	-3	368	-0.81%
2022/07/15	4	28.65	5	29.22	28.80	-1	309	-0.32%
2022/07/14	1	28.10	0	0.00	27.95	1	297	0.34%
2022/07/13	1	28.50	0	0.00	27.80	1	292	0.34%
2022/07/12	1	27.75	0	0.00	27.00	1	285	0.35%
2022/07/01	0	0.00	4	25.93	25.90	-4	276	-1.45%
2022/06/23	0	0.00	2	28.00	27.55	-2	269	-0.74%
2022/06/21	0	0.00	5	29.25	29.85	-5	256	-1.95%
2022/06/20	2	31.48	1	29.25	29.25	1	255	0.39%
2022/06/17	0	0.00	2.3	32.41	32.45	-2.3	245	-0.93%
2022/06/16	0	0.00	5.1	32.75	31.65	-5.1	237	-2.14%
2022/06/15	6	33.16	6	32.81	32.80	0	237	0.00%
2022/06/14	11	32.83	10	32.12	32.75	1	231	0.43%
2022/06/13	9	32.31	2	32.40	32.30	7	225	3.11%
2022/06/10	0	0.00	1	32.40	32.60	-1	223	-0.45%
2022/06/07	0	0.00	5	31.54	31.40	-5	223	-2.23%
2022/06/02	0	0.00	1	30.80	30.85	-1	227	-0.44%
2022/06/01	1	30.30	2	30.65	30.30	-1	231	-0.43%
2022/05/27	4	29.80	4	30.13	29.35	0	231	0.00%
2022/05/24	1	28.85	0	29.10	28.75	1	236	0.42%
2022/05/20	0	0.00	1	29.45	29.40	-1	237	-0.42%
2022/05/10	1	28.20	0	0.00	28.00	1	239	0.42%
2022/04/29	1	30.30	0	0.00	30.30	1	241	0.41%
2022/04/21	0	0.00	1	33.20	33.10	-1	243	-0.41%
2022/04/18	0	33.90	0	0.00	33.65	0	250	0.00%
2022/04/15	0	0.00	1	34.45	34.30	-1	253	-0.39%
2022/04/14	2	36.03	2	35.85	35.55	0	260	0.00%
2022/04/12	1	34.25	0	0.00	34.05	1	260	0.38%
2022/04/07	1	34.15	0	0.00	33.50	1	273	0.37%
2022/04/06	0	0.00	1	33.70	33.80	-1	275	-0.36%
2022/03/30	1	34.30	1	34.40	34.70	0	288	0.00%
2022/03/28	0	0.00	0	32.62	32.95	0	306	0.00%
2022/03/25	0	0.00	0	33.43	33.30	0	329	0.00%
2022/03/24	0	0.00	0	33.55	33.50	0	330	0.00%
2022/03/16	0	0.00	0	32.10	32.25	0	358	0.00%
2022/03/11	0	0.00	1	33.10	32.50	-1	369	-0.27%
2022/03/07	0	34.50	0	0.00	34.35	0	380	0.00%
2022/02/16	0	36.75	0	0.00	37.00	0	651	0.00%
2022/02/15	0	0.00	1	37.00	36.85	-1	658	-0.15%
2022/02/10	0	0.00	0	37.35	37.45	0	672	0.00%
2022/02/07	1	35.40	0	0.00	35.80	1	677	0.15%
2022/01/25	0	0.00	23	35.90	35.70	-23	692	-3.32%
2022/01/21	0	0.00	0.8	37.13	37.00	-0.8	708	-0.11%
2022/01/17	0	0.00	1	37.00	37.30	-1	756	-0.13%
2022/01/10	1	37.50	2	37.53	37.40	-1	760	-0.13%
2022/01/07	1	37.80	0	0.00	37.85	1	761	0.13%
2022/01/06	1	38.30	0	0.00	38.55	1	755	0.13%
2022/01/05	2	38.85	0	0.00	38.60	2	756	0.26%
2022/01/04	0	0.00	1	39.85	39.55	-1	752	-0.13%
2021/12/29	0	0.00	1	39.60	39.10	-1	743	-0.13%
2021/12/27	2	39.20	0	0.00	39.30	2	749	0.27%
2021/12/24	6	39.70	0	0.00	39.55	6	753	0.80%
2021/12/23	0	0.00	9	40.04	40.05	-9	751	-1.20%
2021/12/21	1	39.20	1	39.10	39.25	0	738	0.00%
2021/12/20	1	38.00	1	38.60	38.20	0	721	0.00%
2021/12/17	1	38.40	2	38.58	38.05	-1	720	-0.14%
2021/12/16	0	0.00	2	38.65	38.40	-2	720	-0.28%
2021/12/15	0	0.00	1	37.80	37.75	-1	716	-0.14%
2021/12/14	2	37.60	0	0.00	37.30	2	716	0.28%
2021/12/13	1	38.20	0	0.00	38.25	1	706	0.14%
2021/12/09	3	39.07	9	38.69	38.40	-6	702	-0.85%
2021/12/07	0	0.00	1	38.30	38.00	-1	690	-0.14%
2021/12/06	5	37.70	0	0.00	37.60	5	689	0.73%
2021/12/02	2	37.60	0	0.00	37.40	2	703	0.28%
2021/11/30	1.1	38.59	0	0.00	37.55	1.1	720	0.15%
2021/11/29	0	0.00	1	38.25	38.10	-1	788	-0.13%
2021/11/24	1.2	40.13	0	0.00	40.10	1.2	775	0.15%
2021/11/23	0	41.10	1	40.70	40.60	-1	769	-0.13%
2021/11/22	13	41.95	20	41.59	42.00	-7	764	-0.92%
2021/11/19	51	42.79	45	42.45	42.70	6	761	0.79%
2021/11/15	13	39.34	13	39.67	39.85	0	650	0.00%
2021/11/10	10	39.75	1	39.90	39.70	9	656	1.37%
2021/11/04	1	40.30	0	0.00	40.40	1	728	0.14%
2021/11/02	8	41.56	0	0.00	40.15	8	732	1.09%
2021/11/01	13	42.43	1	41.85	42.20	12	726	1.65%
2021/10/27	0	0.00	1	41.10	41.20	-1	739	-0.14%
2021/10/26	1	41.45	0	0.00	40.60	1	738	0.14%
2021/10/25	0	0.00	1	40.35	40.60	-1	712	-0.14%
2021/10/22	1	39.40	0	0.00	39.40	1	716	0.14%
2021/10/19	0	0.00	1	38.50	38.40	-1	737	-0.14%
2021/10/13	1	36.10	0	0.00	36.20	1	784	0.13%
2021/10/07	0	0.00	1	37.65	37.75	-1	809	-0.12%
2021/10/01	1	38.60	0	0.00	38.70	1	858	0.12%
2021/09/30	0	0.00	1	39.60	39.35	-1	867	-0.12%
2021/09/29	1	39.75	0	39.95	39.65	1	897	0.11%
2021/09/23	2	39.35	0	0.00	39.15	2	988	0.20%
2021/09/16	0	0.00	1	39.70	39.85	-1	1,094	-0.09%
2021/09/13	0	0.00	1	40.05	40.10	-1	1,119	-0.09%
2021/09/09	0	0.00	1	39.90	39.90	-1	1,124	-0.09%
2021/09/07	0	0.00	3	40.40	40.75	-3	1,121	-0.27%
2021/09/06	0	0.00	1	41.60	41.60	-1	1,116	-0.09%
2021/09/03	0	0.00	4.4	42.79	42.70	-4.4	1,115	-0.39%
2021/09/02	4	43.75	4	44.30	43.15	0	1,092	0.00%
2021/09/01	4	43.28	1	44.70	44.70	3	988	0.30%
2021/08/30	1	40.65	0	0.00	40.65	1	972	0.10%
2021/08/26	3	41.50	0	0.00	41.15	3	989	0.30%
2021/08/25	6	42.72	6	42.40	42.10	0	998	0.00%
2021/08/23	0	0.00	1	40.60	40.60	-1	992	-0.10%
2021/08/19	1	39.20	0	0.00	39.25	1	1,009	0.10%
2021/08/16	4.4	39.53	0	0.00	39.85	4.4	1,033	0.43%
2021/08/13	1	41.40	3	42.30	41.20	-2	1,034	-0.19%
2021/08/12	2	42.65	0	0.00	42.50	2	1,042	0.19%
2021/08/11	0.1	42.90	0	42.90	42.70	0.1	1,062	0.01%
2021/08/10	1	46.10	0	43.60	43.70	1	1,084	0.09%
2021/08/09	0.1	43.10	0	0.00	43.75	0.1	1,070	0.01%
2021/08/04	1	44.50	2	44.35	44.35	-1	1,177	-0.08%
2021/08/03	5	44.46	1	44.75	45.20	4	1,202	0.33%
2021/07/28	2	43.48	2	43.35	43.50	0	1,277	0.00%
2021/07/27	1	45.00	0	0.00	45.00	1	1,334	0.07%
2021/07/26	1	45.75	1	46.20	46.20	0	1,378	0.00%
2021/07/23	4	45.64	3	45.90	45.35	1	1,392	0.07%
2021/07/20	1	45.20	0	0.00	44.95	1	1,454	0.07%
2021/07/19	0	0.00	1	47.00	46.05	-1	1,466	-0.07%
2021/07/15	1	46.05	1.3	46.02	46.20	-0.3	1,539	-0.02%
2021/07/14	1	45.80	0	0.00	45.90	1	1,568	0.06%
2021/07/13	1	47.55	1	47.35	46.65	0	1,582	0.00%
2021/07/08	0	0.00	1	47.85	47.70	-1	1,765	-0.06%
2021/07/06	11	49.62	8	49.05	48.85	3	2,267	0.13%
2021/07/05	35	50.71	46	50.53	50.90	-11	2,654	-0.41%
2021/07/02	1	47.00	0	0.00	48.40	1	2,739	0.04%
2021/06/29	3	48.50	3	49.05	48.45	0	2,794	0.00%
2021/06/28	2	49.95	2	50.20	50.00	0	2,837	0.00%
2021/06/25	12	50.25	1	52.30	51.30	11	2,821	0.39%
2021/06/22	0	0.00	1	46.75	46.60	-1	2,788	-0.04%
2021/06/15	0	0.00	0	48.05	48.05	0	3,031	0.00%
2021/06/09	1	47.00	1	47.90	47.00	0	3,155	0.00%
2021/06/01	0	0.00	2	48.40	48.45	-2	3,862	-0.05%
2021/05/31	0	0.00	2	47.90	47.75	-2	3,901	-0.05%
2021/05/28	3	47.45	4	47.08	46.95	-1	3,912	-0.03%
2021/05/27	1	46.45	0	0.00	47.00	1	3,919	0.03%
2021/05/26	3	45.37	2	45.55	46.00	1	3,931	0.03%
2021/05/25	1	45.95	0	0.00	45.15	1	3,941	0.03%
2021/05/21	0	0.00	5	43.95	44.05	-5	4,012	-0.12%
2021/05/20	1	43.20	0	0.00	42.40	1	4,098	0.02%
2021/05/19	0	0.00	1	42.10	43.00	-1	4,218	-0.02%
2021/05/18	1	39.45	1	40.70	41.95	0	4,310	0.00%
2021/05/17	4	38.21	4	40.19	38.15	0	4,293	0.00%
2021/05/14	3	42.30	1	43.10	42.20	2	4,266	0.05%
2021/05/12	0	0.00	4	41.94	42.10	-4	4,271	-0.09%
2021/05/11	1	48.55	32	47.55	45.30	-31	4,219	-0.73%
2021/05/10	1	50.30	0	0.00	49.95	1	4,204	0.02%
2021/05/07	2	50.90	2	51.40	51.10	0	4,316	0.00%
2021/05/06	0	0.00	1	50.10	49.35	-1	4,306	-0.02%
2021/05/05	4	49.45	0	0.00	49.15	4	4,316	0.09%
2021/05/04	6	50.05	4	52.75	49.05	2	4,326	0.05%
2021/05/03	9	54.09	8	54.13	53.10	1	4,311	0.02%
2021/04/29	1	58.60	0	0.00	57.20	1	4,278	0.02%
2021/04/28	26	58.74	14	58.58	58.60	12	4,277	0.28%
2021/04/27	9	56.51	0	56.80	56.90	9	4,261	0.21%
2021/04/26	11	57.21	0	0.00	57.40	11	4,258	0.26%
2021/04/22	8	57.81	3	57.93	56.00	5	4,252	0.12%
2021/04/21	3	59.23	11	59.78	58.70	-8	4,213	-0.19%
2021/04/20	6	60.25	2	60.15	59.70	4	4,196	0.10%
2021/04/19	0	0.00	1	59.40	59.30	-1	4,171	-0.02%
2021/04/15	1	61.30	3	60.70	60.70	-2	4,139	-0.05%
2021/04/14	13	59.48	2	59.81	59.20	11	4,100	0.27%
2021/04/13	9	63.27	3.4	63.30	61.60	5.6	4,058	0.14%
2021/04/12	65	68.16	40.2	68.47	65.60	24.8	3,930	0.63%
2021/04/09	55.6	61.17	107	61.72	65.40	-51.4	3,563	-1.44%	大賣/
2021/04/08	55	59.61	29	59.68	59.50	26	3,170	0.82%
2021/04/07	1	56.00	4	56.75	56.90	-3	3,035	-0.10%
2021/04/06	0	0.00	1	57.00	55.50	-1	3,032	-0.03%
2021/03/31	7	57.01	12	56.63	57.20	-5	2,993	-0.17%
2021/03/30	4	55.15	0	0.00	55.00	4	2,959	0.14%
2021/03/29	6	54.90	0	0.00	54.90	6	2,982	0.20%
2021/03/26	0	0.00	1	54.60	54.50	-1	2,996	-0.03%
2021/03/25	1	54.10	13	54.10	54.10	-12	2,996	-0.40%
2021/03/24	4	55.08	5	54.50	54.80	-1	2,990	-0.03%
2021/03/23	3	56.03	0	0.00	55.00	3	2,984	0.10%
2021/03/22	3	58.37	1	58.80	57.70	2	2,940	0.07%
2021/03/19	7	58.63	0	0.00	58.20	7	2,938	0.24%
2021/03/18	1	59.50	0	0.00	58.60	1	2,913	0.03%
2021/03/16	1	58.10	0	0.00	58.10	1	2,912	0.03%
2021/03/15	0	0.00	12	57.88	57.40	-12	2,910	-0.41%
2021/03/12	7	57.33	102	58.30	56.80	-95	2,896	-3.28%	大賣/
2021/03/11	9	59.83	99	60.44	59.60	-90	2,914	-3.09%
2021/03/10	154	59.65	21	60.85	60.60	133	2,877	4.62%	大買/鉅額交易
2021/03/09	1	57.60	8	56.63	56.40	-7	2,759	-0.25%
2021/03/08	78	58.71	11	58.36	57.00	67	2,776	2.41%
2021/03/05	16	57.54	10	57.13	56.70	6	2,785	0.22%
2021/03/04	9	55.02	3	55.67	54.50	6	2,786	0.22%
2021/03/02	0	0.00	2	54.70	53.90	-2	3,460	-0.06%
2021/02/25	0	0.00	2	55.30	54.80	-2	3,770	-0.05%
2021/02/24	3	55.93	2	55.30	55.10	1	3,844	0.03%
2021/02/23	2	57.80	9	57.29	57.50	-7	3,859	-0.18%
2021/02/22	3.1	59.59	6	58.82	58.80	-3	4,074	-0.07%
2021/02/19	13	57.82	9	58.42	58.50	4	4,080	0.10%
2021/02/18	6	55.63	5	55.66	56.10	1	3,952	0.03%
2021/02/17	0	0.00	10	52.66	52.70	-10	3,840	-0.26%
2021/02/05	1	51.20	0	0.00	50.60	1	3,835	0.03%
2021/02/04	1	52.60	1	52.60	51.20	0	3,846	0.00%
2021/02/03	2	51.60	1	52.10	51.80	1	3,820	0.03%
2021/02/02	3	50.90	4	50.93	50.30	-1	3,789	-0.03%
2021/02/01	28	51.07	55	50.55	50.40	-27	3,781	-0.71%
2021/01/29	155	54.06	155	53.00	51.20	0	3,756	0.00%	大買/大賣/
2021/01/28	28	52.36	3	52.00	51.20	25	3,646	0.69%
2021/01/27	0	0.00	1	52.70	52.40	-1	3,614	-0.03%
2021/01/25	0	0.00	4	52.03	51.70	-4	3,571	-0.11%
2021/01/22	1	49.60	0	0.00	49.60	1	3,519	0.03%
2021/01/21	0	0.00	10	49.75	48.15	-10	3,505	-0.29%
2021/01/20	6	49.58	1	51.10	48.80	5	3,491	0.14%
2021/01/19	3	51.23	2	51.70	50.40	1	3,460	0.03%
2021/01/18	2	50.50	0	0.00	50.10	2	3,442	0.06%
2021/01/15	4	50.45	3	50.67	50.20	1	3,423	0.03%
2021/01/14	0	0.00	1	52.30	52.40	-1	3,396	-0.03%
2021/01/12	0	0.00	1	50.10	50.00	-1	3,373	-0.03%
2021/01/08	2	50.40	5	49.40	50.10	-3	3,350	-0.09%
2021/01/07	0	0.00	1	51.00	51.00	-1	3,317	-0.03%
2021/01/06	8	52.81	6	53.75	51.40	2	3,302	0.06%
2021/01/04	1	52.10	1	52.40	52.60	0	3,223	0.00%
2020/12/31	7	52.76	1	53.00	52.20	6	3,205	0.19%
2020/12/30	1	52.50	0	0.00	52.50	1	3,183	0.03%
2020/12/29	1	53.10	15	52.68	52.10	-14	3,181	-0.44%
2020/12/28	2	52.20	0	0.00	51.80	2	3,160	0.06%
2020/12/25	15	52.00	0	0.00	51.90	15	3,151	0.48%
2020/12/24	2	52.60	1	52.70	52.40	1	3,145	0.03%
2020/12/23	3	51.97	2	52.05	52.10	1	3,129	0.03%
2020/12/22	1	49.95	1	51.30	49.05	0	3,102	0.00%
2020/12/21	1	50.80	0	0.00	51.00	1	3,085	0.03%
2020/12/18	1	51.80	1	52.20	51.70	0	3,076	0.00%
2020/12/17	2	51.30	0	0.00	51.40	2	3,064	0.07%
2020/12/15	17	52.10	0	0.00	50.70	17	3,068	0.55%
2020/12/14	1	52.40	0	0.00	52.20	1	3,044	0.03%
2020/12/11	1	51.50	15	51.60	51.60	-14	3,022	-0.46%
2020/12/10	2	54.85	10	54.20	55.20	-8	2,945	-0.27%
2020/12/09	1	56.90	3	56.73	56.80	-2	2,906	-0.07%
2020/12/08	4	55.70	0	0.00	55.90	4	2,855	0.14%
2020/12/07	20	55.92	4	56.17	55.20	16	2,824	0.57%
2020/12/04	1	54.80	4.2	54.37	53.60	-3.2	2,716	-0.12%
2020/12/03	15	57.38	23	57.17	56.90	-8	2,563	-0.31%
2020/12/02	1	60.30	16	60.54	59.50	-15	2,472	-0.61%
2020/12/01	23	60.28	11	59.60	59.80	12	2,428	0.49%
2020/11/30	5	60.36	21	60.19	60.20	-16	2,342	-0.68%
2020/11/27	59	61.42	147.2	59.96	60.80	-88.2	2,248	-3.92%	大賣/
2020/11/26	130.2	58.87	10	58.43	59.60	120.2	1,886	6.37%	大買/鉅額交易
2020/11/25	2	54.15	8	55.00	54.20	-6	1,615	-0.37%
2020/11/24	61	54.86	80.3	54.89	55.30	-19.3	1,531	-1.26%
2020/11/23	22	52.46	4	50.24	52.70	18	1,269	1.42%
2020/11/20	1	47.65	2	47.80	47.95	-1	1,179	-0.08%
2020/11/19	83	48.61	79	48.42	48.50	4	1,118	0.36%
2020/11/18	4	45.21	4	45.63	46.20	0	857	0.00%
2020/11/17	2	42.13	0	0.00	42.00	2	761	0.26%
2020/11/16	0	0.00	23	42.67	42.35	-23	779	-2.95%
2020/11/13	22	42.51	10	42.98	42.60	12	784	1.53%
2020/11/12	10	42.47	6	42.53	42.30	4	789	0.51%
2020/11/10	1	41.30	1	41.25	40.95	0	781	0.00%
2020/11/06	1	40.65	0	0.00	40.75	1	817	0.12%
2020/11/04	2	40.40	0	0.00	40.05	2	817	0.24%
2020/11/03	0	0.00	1	39.80	40.20	-1	825	-0.12%
2020/10/30	1	39.55	0	0.00	39.05	1	834	0.12%
2020/10/27	0	0.00	1	40.70	40.60	-1	855	-0.12%
2020/10/23	4	41.65	4	41.38	41.50	0	890	0.00%
2020/10/22	5	41.27	3	41.10	41.10	2	916	0.22%
2020/10/21	4	41.44	3	41.55	41.40	1	959	0.10%
2020/10/14	2	40.85	0	0.00	40.80	2	1,023	0.20%
2020/09/30	1	39.95	1	40.25	40.30	0	1,299	0.00%
2020/09/29	2	40.75	2	41.13	40.05	0	1,467	0.00%
2020/09/28	0	0.00	0	40.50	40.35	0	1,581	0.00%
2020/09/25	0	0.00	1	40.90	40.20	-1	1,616	-0.06%
2020/09/21	0	0.00	1	44.40	43.70	-1	1,732	-0.06%
2020/09/18	2	43.78	1	43.10	43.70	1	1,745	0.06%
2020/09/16	1	43.30	0	0.00	42.50	1	1,746	0.06%
2020/09/11	2	42.50	0	0.00	42.45	2	1,812	0.11%
2020/09/07	0	44.50	0	0.00	44.55	0	1,922	0.00%
2020/09/03	1	45.55	8	45.92	45.55	-7	2,049	-0.34%
2020/09/02	3	45.67	0	0.00	46.00	3	2,189	0.14%
2020/09/01	1	45.45	0	0.00	45.05	1	2,220	0.05%
2020/08/31	3	44.95	6	45.33	46.05	-3	2,187	-0.14%
2020/08/28	1	41.70	6	41.30	41.90	-5	2,156	-0.23%
2020/08/27	7	42.26	0	0.00	41.55	7	2,195	0.32%
2020/08/26	1	41.95	0	0.00	41.90	1	2,263	0.04%
2020/08/24	2	41.65	0	0.00	41.80	2	2,316	0.09%
2020/08/18	3	45.13	0	0.00	45.00	3	2,404	0.12%
2020/08/13	2	44.43	0	0.00	44.00	2	2,433	0.08%
2020/08/11	1	43.95	0	0.00	43.45	1	2,449	0.04%
2020/08/06	4	46.11	6	47.00	45.50	-2	2,525	-0.08%
2020/08/04	1	46.80	0	0.00	46.50	1	2,714	0.04%
2020/08/03	6	46.60	0	0.00	47.00	6	2,734	0.22%
2020/07/30	5	46.05	2	45.80	46.55	3	2,809	0.11%
2020/07/29	1	43.20	2	43.53	44.40	-1	2,811	-0.04%
2020/07/28	17	44.48	0	0.00	43.00	17	2,824	0.60%
2020/07/27	0	0.00	15	44.80	44.40	-15	2,854	-0.53%
2020/07/24	1	48.40	3	49.10	47.60	-2	2,858	-0.07%
2020/07/22	2	49.80	6	50.10	49.50	-4	3,062	-0.13%
2020/07/21	5	50.14	0	0.00	49.70	5	3,071	0.16%
2020/07/20	3	48.50	2	48.35	48.50	1	3,096	0.03%
2020/07/17	3	49.40	4	49.75	49.15	-1	3,132	-0.03%
2020/07/16	7	50.04	2	50.00	50.00	5	3,170	0.16%
2020/07/15	1	50.80	1	50.00	50.00	0	3,186	0.00%
2020/07/14	1	50.60	1	50.70	50.70	0	3,231	0.00%
2020/07/10	2	51.55	4	51.48	50.90	-2	3,437	-0.06%
2020/07/09	9	55.12	19	55.55	53.00	-10	3,461	-0.29%
2020/07/08	27	54.07	25	53.02	54.60	2	3,354	0.06%
2020/07/07	17	51.89	7	52.01	51.80	10	3,220	0.31%
2020/07/06	10	50.50	0	0.00	50.30	10	3,173	0.32%
2020/07/03	1	51.20	0	0.00	50.80	1	3,189	0.03%
2020/07/02	0	0.00	3	51.90	51.70	-3	3,256	-0.09%
2020/07/01	4	52.65	7	52.51	51.70	-3	3,278	-0.09%
2020/06/30	5	50.82	0	0.00	51.40	5	3,241	0.15%
2020/06/24	3	50.63	3.3	51.12	50.80	-0.3	3,390	-0.01%
2020/06/23	3	50.80	10	50.87	50.50	-7	3,536	-0.20%
2020/06/22	2	50.95	3	51.27	50.60	-1	3,591	-0.03%
2020/06/19	1	51.10	1	51.80	51.30	0	3,659	0.00%
2020/06/18	2	50.60	1	50.80	50.70	1	3,707	0.03%
2020/06/17	9	51.50	2	51.80	51.50	7	3,699	0.19%
2020/06/16	1	50.50	9	51.10	51.20	-8	3,747	-0.21%
2020/06/15	3	49.92	0	0.00	49.75	3	3,781	0.08%
2020/06/12	0	0.00	8	50.00	50.60	-8	3,810	-0.21%
2020/06/11	5	52.64	81	52.01	51.30	-76	3,826	-1.99%
2020/06/10	7	54.20	82	53.53	54.00	-75	3,834	-1.96%
2020/06/09	179	56.31	35	55.86	55.40	144	3,843	3.75%	大買/鉅額交易
2020/06/08	1	53.20	24	54.04	54.40	-23	3,779	-0.61%
2020/06/05	12	52.86	0	0.00	52.70	12	3,769	0.32%
2020/06/04	3	52.90	0	0.00	52.70	3	3,806	0.08%
2020/06/03	0	0.00	1	54.60	53.60	-1	3,857	-0.03%
2020/06/02	12	53.88	2	54.05	53.40	10	3,871	0.26%
2020/05/29	0	0.00	2	52.05	52.90	-2	3,833	-0.05%
2020/05/28	5	51.68	6	51.02	50.30	-1	3,831	-0.03%
2020/05/27	0	0.00	4	51.58	51.10	-4	3,839	-0.10%
2020/05/26	2	49.90	6	49.65	49.40	-4	3,793	-0.11%
2020/05/25	1	48.75	2	48.80	49.20	-1	3,798	-0.03%
2020/05/22	4	49.66	0	0.00	49.50	4	3,802	0.11%
2020/05/21	4	51.10	1	51.00	50.80	3	3,787	0.08%
2020/05/20	1	50.80	4	49.90	50.70	-3	3,782	-0.08%
2020/05/19	0	0.00	5	49.92	49.85	-5	3,814	-0.13%
2020/05/18	3	50.00	1	49.40	49.30	2	3,814	0.05%
2020/05/15	2	51.65	1	53.00	51.00	1	3,792	0.03%
2020/05/14	4	52.98	2	53.00	52.20	2	3,771	0.05%
2020/05/13	1	55.40	3	55.00	54.50	-2	3,751	-0.05%
2020/05/12	42	55.87	33	55.54	54.90	9	3,767	0.24%
2020/05/08	1	53.90	0	0.00	53.60	1	3,608	0.03%
2020/05/07	0	0.00	1	53.80	53.70	-1	3,620	-0.03%
2020/05/06	1	53.70	4	53.63	53.00	-3	3,610	-0.08%
2020/05/05	1	51.90	1	52.00	52.10	0	3,608	0.00%
2020/05/04	2	52.30	21	51.52	52.00	-19	3,694	-0.51%
2020/04/30	4	53.95	2	54.50	53.70	2	3,715	0.05%
2020/04/29	13	54.77	1	54.90	53.90	12	3,718	0.32%
2020/04/28	0	0.00	6	54.15	53.60	-6	3,708	-0.16%
2020/04/27	22	55.17	36	54.22	54.90	-14	3,681	-0.38%
2020/04/24	0	0.00	5	50.96	51.00	-5	3,522	-0.14%
2020/04/23	2	51.45	24	51.16	50.70	-22	3,512	-0.63%
2020/04/22	0	0.00	17	49.67	50.50	-17	3,485	-0.49%
2020/04/21	5	52.02	33	51.88	49.60	-28	3,434	-0.82%
2020/04/20	1	53.40	1	53.40	53.40	0	3,384	0.00%
2020/04/17	33	54.21	8	53.44	53.00	25	3,359	0.74%
2020/04/16	5	52.28	1	52.30	53.00	4	3,288	0.12%
2020/04/15	25	52.56	21	53.00	53.20	4	3,250	0.12%
2020/04/14	0	0.00	4	52.20	52.20	-4	3,062	-0.13%
2020/04/13	0	48.00	3	47.67	47.50	-3	2,998	-0.10%
2020/04/10	10	48.00	14	47.69	48.15	-4	3,008	-0.13%
2020/04/09	21	49.45	21	50.31	48.55	0	3,000	0.00%
2020/04/08	2	47.63	2	48.75	48.55	0	2,978	0.00%
2020/04/07	25	47.54	9	47.29	47.15	16	2,928	0.55%
2020/04/06	23	45.19	2	44.53	44.95	21	2,851	0.74%
2020/04/01	1	44.25	10	44.57	44.50	-9	2,824	-0.32%
2020/03/31	4	44.51	35	45.64	44.20	-31	2,820	-1.10%
2020/03/30	17	45.11	12	44.32	45.00	5	2,768	0.18%
2020/03/27	49	44.75	7	44.30	44.85	42	2,675	1.57%
2020/03/26	2	40.73	162	40.05	40.80	-160	2,579	-6.20%	大賣/鉅額交易
2020/03/25	3	39.90	29	39.91	39.85	-26	2,526	-1.03%
2020/03/24	7	39.89	1	38.80	38.80	6	2,500	0.24%
2020/03/23	1	38.25	0	0.00	38.10	1	2,446	0.04%
2020/03/20	8	39.23	0	0.00	39.65	8	2,449	0.33%
2020/03/19	6	38.87	4	38.00	36.05	2	2,425	0.08%
2020/03/18	16	41.01	17	42.46	40.05	-1	2,547	-0.04%
2020/03/17	1	45.65	0	0.00	43.45	1	2,506	0.04%
2020/03/16	20	50.22	43	50.68	48.05	-23	2,473	-0.93%
2020/03/13	26	48.44	2	48.65	49.50	24	2,415	0.99%
2020/03/12	64	54.93	16	53.58	52.60	48	2,329	2.06%
2020/03/11	1	58.00	15	58.00	58.00	-14	2,255	-0.62%
2020/03/09	1	60.60	0	60.40	60.30	1	2,198	0.04%
2020/03/06	7	66.54	6	66.80	67.00	1	2,128	0.05%
2020/03/05	7	69.26	8	68.80	70.00	-1	2,085	-0.05%
2020/03/04	1	69.50	0	0.00	69.70	1	2,045	0.05%
2020/03/03	0	71.00	0	0.00	70.70	0	2,036	0.00%
2020/03/02	7	70.89	3	72.10	69.50	4	2,022	0.20%
2020/02/27	5	74.44	0	0.00	72.90	5	2,009	0.25%
2020/02/26	3	76.10	5	75.58	75.40	-2	1,997	-0.10%
2020/02/25	2	74.70	1	75.60	75.90	1	1,990	0.05%
2020/02/24	2	74.60	0	0.00	75.30	2	1,995	0.10%
2020/02/21	2	75.10	1	75.00	75.00	1	2,001	0.05%
2020/02/20	10	76.55	0	0.00	76.10	10	2,034	0.49%
2020/02/19	3	75.40	1	75.20	75.40	2	2,049	0.10%
2020/02/17	1	75.20	3.3	75.39	74.10	-2.3	2,085	-0.11%
2020/02/13	8	75.70	1	75.60	73.70	7	2,097	0.33%
2020/02/12	0	74.10	1	74.70	73.90	-1	2,139	-0.05%
2020/02/10	1	70.00	10	69.50	69.60	-9	2,141	-0.42%
2020/02/06	14	74.32	31	74.19	75.00	-17	2,180	-0.78%
2020/02/05	30	75.50	29	75.55	76.00	1	2,171	0.05%
2020/02/04	5	69.22	3	67.90	70.60	2	2,068	0.10%
2020/02/03	5	64.86	2	64.45	64.20	3	2,040	0.15%
2020/01/31	23	72.45	6	74.83	71.00	17	2,002	0.85%
2020/01/30	13	77.02	11	76.42	76.40	2	1,992	0.10%
2020/01/20	0	0.00	13	85.21	84.80	-13	1,973	-0.66%
2020/01/17	0	0.00	2	86.30	85.80	-2	1,972	-0.10%
2020/01/16	2	87.00	1	87.20	86.50	1	1,972	0.05%
2020/01/14	0	0.00	2	88.15	87.50	-2	1,985	-0.10%
2020/01/13	3	87.90	0	0.00	88.00	3	2,009	0.15%
2020/01/10	1	87.70	0	0.00	87.50	1	2,079	0.05%
2020/01/09	15	87.63	11	87.77	87.50	4	2,087	0.19%
2020/01/08	6	86.42	0	0.00	86.40	6	2,079	0.29%
2020/01/07	14	87.21	4	86.70	86.90	10	2,089	0.48%
2020/01/06	1	88.50	23	87.83	87.80	-22	2,088	-1.05%
2020/01/03	2.5	92.34	4	91.90	91.90	-1.5	2,082	-0.07%
2020/01/02	6	94.63	6	94.40	94.00	0	2,082	0.00%
2019/12/31	1	92.50	2	91.95	92.00	-1	2,125	-0.05%
2019/12/27	1	93.20	2	93.05	91.80	-1	2,178	-0.05%
2019/12/26	2	92.70	4	93.05	92.30	-2	2,230	-0.09%
2019/12/24	3	94.67	4	94.35	93.90	-1	2,216	-0.05%
2019/12/23	10	95.15	14	95.73	95.20	-4	2,201	-0.18%
2019/12/20	3	93.57	0	0.00	93.00	3	2,144	0.14%
2019/12/19	7	93.27	0	0.00	92.80	7	2,138	0.33%
2019/12/18	4	91.78	0	0.00	91.40	4	2,108	0.19%
2019/12/17	4	92.88	0	0.00	92.50	4	2,145	0.19%
2019/12/16	1	93.50	3	92.50	92.50	-2	2,146	-0.09%
2019/12/13	11	91.43	11	92.25	91.50	0	2,103	0.00%
2019/12/12	0	0.00	1	87.00	86.30	-1	1,920	-0.05%
2019/12/10	0	0.00	1	87.40	86.50	-1	1,926	-0.05%
2019/12/09	0	87.60	0	0.00	87.60	0	1,949	0.00%
2019/12/05	2	86.60	0	0.00	86.60	2	2,031	0.10%
2019/12/04	2	87.60	0	0.00	86.60	2	2,037	0.10%
2019/12/02	0	0.00	5	89.04	88.80	-5	2,084	-0.24%
2019/11/29	0	0.00	1	90.30	89.80	-1	2,167	-0.05%
2019/11/28	1	89.70	0	0.00	89.50	1	2,183	0.05%
2019/11/26	0	0.00	1	91.50	91.40	-1	2,276	-0.04%
2019/11/22	0	0.00	0	88.90	88.40	0	2,310	0.00%
2019/11/21	1	89.50	0	0.00	89.60	1	2,371	0.04%
2019/11/20	0	0.00	1	90.60	89.30	-1	2,406	-0.04%
2019/11/19	6	92.53	0	0.00	90.80	6	2,504	0.24%
2019/11/18	11	88.80	3	87.97	91.60	8	2,469	0.32%
2019/11/15	3	85.37	6	85.40	86.00	-3	2,426	-0.12%
2019/11/14	1	85.50	0.4	85.20	85.00	0.6	2,407	0.03%
2019/11/13	0	0.00	1	88.60	88.00	-1	2,451	-0.04%
2019/11/12	2	87.85	1	88.00	88.60	1	2,499	0.04%
2019/11/11	8	88.30	16	88.44	87.80	-8	2,514	-0.32%
2019/11/08	6	94.45	4	94.55	93.60	2	2,477	0.08%
2019/11/07	2	95.60	0	0.00	94.50	2	2,481	0.08%
2019/11/06	1	94.80	19	96.92	95.80	-18	2,466	-0.73%
2019/11/05	1	100.00	12	100.70	100.00	-11	2,430	-0.45%
2019/11/04	5	100.30	29	100.02	99.90	-24	2,434	-0.99%
2019/11/01	22	98.68	1	98.90	98.70	21	2,475	0.85%
2019/10/31	0	0.00	5	99.36	98.90	-5	2,519	-0.20%
2019/10/30	3	99.10	2	98.60	98.60	1	2,543	0.04%
2019/10/29	12	97.74	1	97.10	97.00	11	2,535	0.43%
2019/10/28	6	99.87	1	98.70	98.00	5	2,535	0.20%
2019/10/25	0	0.00	8	100.06	99.50	-8	2,533	-0.32%
2019/10/24	2	100.50	45	99.89	99.80	-43	2,544	-1.69%
2019/10/23	2	99.45	1	99.30	99.30	1	2,543	0.04%
2019/10/22	2	101.00	3	99.43	99.30	-1	2,561	-0.04%
2019/10/21	3	102.00	20	101.50	100.50	-17	2,578	-0.66%
2019/10/18	23	99.50	20	100.13	100.50	3	2,618	0.11%
2019/10/17	1	96.10	4	96.00	96.20	-3	2,566	-0.12%
2019/10/16	11	96.86	1	97.10	96.20	10	2,613	0.38%
2019/10/15	11	97.38	3	97.13	97.10	8	2,617	0.31%
2019/10/14	1	96.90	5	97.10	95.80	-4	2,615	-0.15%
2019/10/09	0	0.00	1	96.80	96.00	-1	2,621	-0.04%
2019/10/08	2	98.50	1	98.40	97.00	1	2,619	0.04%
2019/10/07	9	97.58	9	95.64	100.50	0	2,620	0.00%
2019/10/04	3	100.50	0	0.00	98.00	3	2,552	0.12%
2019/10/03	54	101.27	3	100.87	102.00	51	2,570	1.98%
2019/10/02	10	100.73	16	101.46	102.00	-6	2,569	-0.23%
2019/10/01	0	0.00	2	107.25	106.50	-2	2,520	-0.08%
2019/09/27	0	0.00	5	107.20	106.50	-5	2,553	-0.20%
2019/09/26	4	109.13	1	109.00	109.00	3	2,780	0.11%
2019/09/25	1	108.00	4	107.75	108.50	-3	2,959	-0.10%
2019/09/23	2	108.25	1	109.00	109.00	1	3,354	0.03%
2019/09/20	3	106.83	4	107.00	107.00	-1	3,476	-0.03%
2019/09/19	6	106.83	10	106.60	106.00	-4	3,516	-0.11%
2019/09/18	1	106.50	2	106.00	105.50	-1	3,526	-0.03%
2019/09/17	1	105.50	0	0.00	105.50	1	3,556	0.03%
2019/09/16	17	108.03	0	0.00	106.50	17	3,732	0.46%
2019/09/11	3	106.50	3	105.50	105.00	0	3,805	0.00%
2019/09/10	4	107.75	1	110.00	105.50	3	3,827	0.08%
2019/09/09	1	109.00	7	108.71	109.00	-6	3,836	-0.16%
2019/09/06	0	0.00	1	107.00	107.00	-1	3,841	-0.03%
2019/09/05	4	106.50	1	107.00	106.00	3	3,905	0.08%
2019/09/04	38.9	106.44	1	105.50	106.50	37.9	3,919	0.97%
2019/09/03	18	107.56	18	106.94	105.00	0	3,924	0.00%
2019/09/02	0	0.00	4	105.50	106.00	-4	3,913	-0.10%
2019/08/30	4	105.38	2	105.00	104.50	2	3,952	0.05%
2019/08/29	2	101.50	7	102.07	103.00	-5	3,982	-0.13%
2019/08/28	21.1	100.97	59	100.08	100.00	-37.9	4,100	-0.92%
2019/08/27	5	101.20	16	100.21	100.50	-11	4,231	-0.26%
2019/08/26	7	96.51	51.5	97.46	98.30	-44.5	4,279	-1.04%
2019/08/23	2	99.80	81	99.39	99.20	-79	4,343	-1.82%
2019/08/22	131	101.93	52	102.47	103.00	79	4,348	1.82%	大買/
2019/08/21	1	99.80	0	0.00	99.60	1	4,409	0.02%
2019/08/20	3	99.80	7	99.76	99.30	-4	4,445	-0.09%
2019/08/19	3	100.50	2	99.90	99.30	1	4,496	0.02%
2019/08/16	13	102.15	1	101.00	100.50	12	4,510	0.27%
2019/08/15	4	97.18	1	99.80	99.80	3	4,466	0.07%
2019/08/14	0	0.00	3	98.17	97.00	-3	4,442	-0.07%
2019/08/13	3	97.37	3	97.53	96.00	0	4,441	0.00%
2019/08/12	4	102.13	12	101.04	100.00	-8	4,509	-0.18%
2019/08/08	4	101.63	5	101.60	102.00	-1	4,593	-0.02%
2019/08/07	2	101.75	1	104.00	99.80	1	4,658	0.02%
2019/08/06	3	100.63	2	101.50	102.00	1	4,682	0.02%
2019/08/05	4	104.50	4	105.75	101.00	0	4,767	0.00%
2019/08/02	7	110.93	6	111.17	110.00	1	4,850	0.02%
2019/08/01	6	109.92	3	107.17	111.00	3	5,016	0.06%
2019/07/31	3.1	106.19	3	106.33	106.50	0.1	5,163	0.00%
2019/07/30	5	107.00	0	0.00	106.00	5	5,257	0.10%
2019/07/29	1	106.50	1	106.00	106.00	0	5,461	0.00%
2019/07/26	8	106.56	4	107.13	106.00	4	5,666	0.07%
2019/07/25	1.1	109.00	1	108.50	107.00	0.1	5,750	0.00%
2019/07/24	8	107.13	6	107.42	108.00	2	5,813	0.03%
2019/07/23	6	109.66	5	108.70	107.50	1	5,862	0.02%
2019/07/22	6	108.58	11	108.50	109.00	-5	5,876	-0.09%
2019/07/19	0	0.00	1	113.50	113.00	-1	5,891	-0.02%
2019/07/18	4	114.38	105	114.09	113.00	-101	5,988	-1.69%	大賣/鉅額交易
2019/07/16	2	110.75	20	111.25	111.50	-18	6,247	-0.29%
2019/07/15	1	112.50	0	0.00	111.50	1	6,273	0.02%
2019/07/12	4	108.88	1	108.50	109.50	3	6,301	0.05%
2019/07/11	0	0.00	2	105.00	105.50	-2	6,328	-0.03%
2019/07/10	8	105.25	3	105.83	105.00	5	6,368	0.08%
2019/07/09	7	106.71	14	107.18	106.00	-7	6,413	-0.11%
2019/07/08	5	114.30	0	0.00	115.00	5	6,467	0.08%
2019/07/05	2	115.25	0	0.00	115.00	2	6,484	0.03%
2019/07/04	5	114.60	1	110.50	114.00	4	6,526	0.06%
2019/07/03	9	118.22	13	115.54	114.00	-4	6,616	-0.06%
2019/07/02	24	126.81	19	128.95	126.50	5	6,519	0.08%
2019/07/01	27	128.33	27	127.69	128.00	0	6,427	0.00%
2019/06/28	18	120.33	22	120.00	122.00	-4	6,352	-0.06%
2019/06/27	21	116.24	18	115.47	116.00	3	6,333	0.05%
2019/06/26	5	113.90	11	113.50	115.50	-6	6,245	-0.10%
2019/06/25	1	112.00	1	110.50	109.50	0	6,188	0.00%
2019/06/24	3	110.50	6	109.58	111.00	-3	6,220	-0.05%
2019/06/21	42	114.75	34	114.46	109.50	8	6,275	0.13%
2019/06/20	3	111.17	7	110.79	112.00	-4	6,131	-0.07%
2019/06/19	37	109.97	6	109.50	110.00	31	6,165	0.50%
2019/06/18	1	110.50	2	111.50	108.00	-1	6,152	-0.02%
2019/06/17	14	109.82	5	110.10	111.00	9	6,178	0.15%
2019/06/14	4	108.88	14	108.75	108.00	-10	6,308	-0.16%
2019/06/13	24	109.17	15	109.37	109.00	9	6,338	0.14%
2019/06/12	6	106.50	15	106.27	107.00	-9	6,438	-0.14%
2019/06/11	25	106.16	4	106.00	105.00	21	6,559	0.32%
2019/06/10	3	106.33	10	105.00	104.50	-7	6,656	-0.11%
2019/06/06	20	105.95	4	105.88	106.50	16	6,701	0.24%
2019/06/05	25	107.12	13	106.42	106.00	12	6,787	0.18%
2019/06/04	60	111.40	17	109.53	106.50	43	6,806	0.63%
2019/06/03	94	110.61	11	111.05	112.50	83	6,769	1.23%
2019/05/31	12	106.75	14	107.75	108.50	-2	6,826	-0.03%
2019/05/30	10	107.40	21	106.71	105.00	-11	6,839	-0.16%
2019/05/29	9	106.56	7	106.43	106.50	2	6,801	0.03%
2019/05/28	11	104.18	5	106.30	108.00	6	6,858	0.09%
2019/05/27	8	107.88	0	0.00	108.50	8	6,788	0.12%
2019/05/24	12	113.04	5	113.40	108.50	7	6,864	0.10%
2019/05/23	0	0.00	8	109.00	110.50	-8	6,979	-0.11%
2019/05/22	0	0.00	5	106.80	107.00	-5	7,025	-0.07%
2019/05/21	1	103.50	9	104.39	106.50	-8	7,118	-0.11%
2019/05/20	6	104.42	1	105.00	104.00	5	7,163	0.07%
2019/05/17	29	107.33	5	106.90	104.50	24	7,248	0.33%
2019/05/16	36	109.42	9	113.67	109.50	27	7,208	0.37%
2019/05/15	37	111.11	12	110.50	113.50	25	7,169	0.35%
2019/05/14	3	105.50	55	102.45	105.50	-52	7,201	-0.72%
2019/05/13	33	104.09	42	103.98	105.50	-9	7,197	-0.13%
2019/05/10	33	103.15	6	103.83	103.00	27	7,127	0.38%
2019/05/09	30	103.62	47	105.09	100.50	-17	7,009	-0.24%
2019/05/08	51	102.72	11	103.59	104.00	40	6,820	0.59%
2019/05/07	18	99.75	13	100.12	101.50	5	6,665	0.08%
2019/05/06	26	99.52	27	99.04	97.80	-1	6,589	-0.02%
2019/05/03	32	95.57	28	95.58	96.80	4	6,399	0.06%
2019/05/02	7	90.89	4	91.00	92.00	3	6,190	0.05%
2019/04/30	3	86.03	21	86.29	88.90	-18	6,109	-0.29%
2019/04/29	11	84.55	132	84.00	83.50	-121	6,068	-1.99%	大賣/鉅額交易
2019/04/26	2	87.80	1	88.20	87.20	1	6,010	0.02%
2019/04/25	10	88.70	1	87.50	89.00	9	6,006	0.15%
2019/04/24	2	89.95	26	89.42	91.50	-24	6,014	-0.40%
2019/04/23	13	86.37	26	86.33	88.00	-13	6,187	-0.21%
2019/04/22	28	96.84	20	97.54	93.00	8	6,072	0.13%
2019/04/19	32	99.76	1	99.80	99.80	31	6,095	0.51%
2019/04/17	24	102.75	6	101.83	100.00	18	6,588	0.27%
2019/04/16	6	100.03	13	100.46	103.50	-7	6,842	-0.10%
2019/04/15	8	102.44	5	103.80	102.00	3	6,835	0.04%
2019/04/12	11	102.23	11	103.32	104.50	0	6,876	0.00%
2019/04/11	2	106.75	15	107.03	104.00	-13	6,845	-0.19%
2019/04/10	7	105.21	8	106.44	106.50	-1	6,984	-0.01%
2019/04/09	23	109.07	45	108.06	107.00	-22	6,968	-0.32%
2019/04/08	33	103.18	33	102.86	104.50	0	6,879	0.00%
2019/04/03	12	96.03	1	97.00	95.20	11	6,872	0.16%
2019/04/02	22	97.54	3	96.13	99.00	19	6,792	0.28%
2019/04/01	13	99.42	4	100.63	96.50	9	6,695	0.13%
2019/03/29	1	106.00	12	106.83	106.50	-11	6,551	-0.17%
2019/03/28	5	105.50	0	0.00	105.50	5	6,516	0.08%
2019/03/27	8	104.19	0	0.00	105.00	8	6,501	0.12%
2019/03/26	2	111.50	4	113.50	108.00	-2	6,446	-0.03%
2019/03/25	0	0.00	1	107.00	110.00	-1	6,386	-0.02%
2019/03/22	0	108.50	7	107.71	108.50	-7	6,363	-0.11%
2019/03/21	0	0.00	1	101.50	101.50	-1	6,292	-0.02%
2019/03/20	1	101.50	1	99.00	100.00	0	6,306	0.00%
2019/03/19	8	96.73	10	93.05	96.20	-2	6,250	-0.03%
2019/03/18	3	100.50	14	102.46	103.00	-11	6,082	-0.18%
2019/03/15	13	110.42	2	111.25	108.00	11	6,054	0.18%
2019/03/14	10	117.50	11	117.41	120.00	-1	5,907	-0.02%
2019/03/13	22	110.80	15	110.73	113.50	7	5,847	0.12%
2019/03/12	9	108.06	10	107.80	108.00	-1	5,759	-0.02%
2019/03/11	26	104.06	14	104.04	104.00	12	5,692	0.21%
2019/03/08	15	105.90	7	103.79	108.50	8	5,602	0.14%
2019/03/07	16	101.66	12	103.04	105.00	4	5,518	0.07%
2019/03/06	19	105.55	15	105.29	101.50	4	5,407	0.07%
2019/03/05	6	106.50	4	106.63	109.00	2	5,226	0.04%
2019/03/04	2	104.25	2	104.75	105.00	0	5,148	0.00%
2019/02/27	6	102.25	54	102.70	103.00	-48	5,076	-0.95%
2019/02/26	19	103.05	17	101.47	104.00	2	4,988	0.04%
2019/02/25	19	99.42	22	98.44	102.00	-3	4,996	-0.06%
2019/02/22	0	0.00	4	99.45	97.00	-4	4,891	-0.08%
2019/02/21	36	92.49	5	92.94	94.60	31	4,732	0.66%
2019/02/20	3	92.33	17	92.03	91.70	-14	4,669	-0.30%
2019/02/19	6	88.42	4	88.73	88.80	2	4,589	0.04%
2019/02/18	16	87.36	5	87.08	88.30	11	4,524	0.24%
2019/02/15	11	82.05	9	82.71	82.00	2	4,417	0.05%
2019/02/14	7	84.67	0	0.00	84.30	7	4,388	0.16%
2019/02/13	5	83.40	9	82.76	83.70	-4	4,360	-0.09%
2019/02/12	0	0.00	1	79.30	79.90	-1	4,263	-0.02%
2019/02/11	6	79.15	7	78.69	78.40	-1	4,247	-0.02%
2019/01/30	11	76.45	10	76.70	76.70	1	4,234	0.02%
2019/01/28	0	0.00	1	77.30	77.50	-1	4,283	-0.02%
2019/01/25	1	75.00	3	75.47	75.00	-2	4,319	-0.05%
2019/01/24	1	73.00	0	0.00	74.20	1	4,363	0.02%
2019/01/21	0	71.90	5	71.94	71.90	-5	4,444	-0.11%
2019/01/18	0	0.00	7	69.90	69.30	-7	4,466	-0.16%
2019/01/17	10	69.67	3	71.13	69.10	7	4,509	0.16%
2019/01/16	1	66.60	4	67.28	71.20	-3	4,538	-0.07%
2019/01/15	28	75.15	14	75.51	69.90	14	4,488	0.31%
2019/01/14	6	75.88	16	75.13	75.80	-10	4,238	-0.24%
2019/01/11	11	75.08	23	76.40	75.60	-12	4,199	-0.29%
2019/01/10	26	76.57	32	76.05	76.00	-6	4,109	-0.15%
2019/01/09	8	76.15	16	76.53	74.20	-8	3,927	-0.20%
2019/01/08	4	69.98	10	74.64	75.40	-6	3,614	-0.17%
2019/01/07	0	0.00	5	69.80	69.80	-5	3,360	-0.15%
2019/01/04	7	60.32	1	59.80	63.50	6	3,409	0.18%
2019/01/03	20	64.98	2	63.50	63.80	18	3,316	0.54%
2019/01/02	19	67.98	13	69.02	66.00	6	3,377	0.18%
2018/12/28	101	64.84	1	65.50	65.90	100	3,260	3.07%	大買/
2018/12/27	1	65.20	3	64.50	64.50	-2	3,349	-0.06%
2018/12/26	13	64.86	15	65.59	63.60	-2	3,485	-0.06%
2018/12/24	0	0.00	5	64.08	64.10	-5	3,528	-0.14%
2018/12/22	0	0.00	2	63.40	63.10	-2	3,530	-0.06%
2018/12/21	1	60.60	4	61.98	62.60	-3	3,527	-0.09%
2018/12/20	0	60.90	7	61.93	61.30	-7	3,540	-0.20%
2018/12/19	1	62.00	1	62.10	62.00	0	3,563	0.00%
2018/12/18	5	62.36	0	0.00	61.20	5	3,581	0.14%
2018/12/17	3	63.87	3	63.93	63.80	0	3,567	0.00%
2018/12/14	3	62.80	4	63.00	64.00	-1	3,575	-0.03%
2018/12/12	5	63.00	5	63.40	63.60	0	3,604	0.00%
2018/12/11	1	62.80	0	0.00	62.60	1	3,633	0.03%
2018/12/10	0	0.00	3	61.83	62.10	-3	3,755	-0.08%
2018/12/07	2	60.70	1	61.80	61.80	1	3,790	0.03%
2018/12/06	8	61.01	12	62.56	58.90	-4	3,886	-0.10%
2018/12/05	6	62.45	8	61.34	63.00	-2	3,889	-0.05%
2018/12/04	2	61.60	14	60.74	61.00	-12	3,943	-0.30%
2018/12/03	39	60.57	11	61.27	59.90	28	4,066	0.69%
2018/11/30	2	56.60	8	56.74	56.30	-6	4,089	-0.15%
2018/11/29	1	56.10	19	55.72	55.60	-18	4,199	-0.43%
2018/11/28	10	55.55	12	55.55	55.10	-2	4,396	-0.05%
2018/11/27	2	54.30	7	55.40	55.50	-5	4,610	-0.11%
2018/11/26	1	52.80	0	0.00	54.00	1	4,669	0.02%
2018/11/23	52	53.86	3	54.07	53.10	49	4,700	1.04%
2018/11/22	10	56.54	5	55.58	54.00	5	4,776	0.10%
2018/11/21	4	53.73	0	0.00	53.50	4	4,853	0.08%
2018/11/20	4	53.30	2	53.10	53.50	2	4,956	0.04%
2018/11/16	35	52.75	3	53.00	52.50	32	4,964	0.64%
2018/11/15	34	51.42	36	51.64	52.00	-2	4,964	-0.04%
2018/11/14	5	51.80	6	51.45	51.40	-1	4,989	-0.02%
2018/11/13	6	50.07	11	50.81	51.90	-5	5,041	-0.10%
2018/11/12	3	50.87	5	50.70	50.70	-2	5,065	-0.04%
2018/11/09	14	51.34	12	51.77	51.50	2	5,083	0.04%
2018/11/08	16	52.68	15	52.13	51.90	1	5,132	0.02%
2018/11/07	5	51.14	4	51.65	52.20	1	5,193	0.02%
2018/11/06	3	53.00	9	51.76	51.20	-6	5,336	-0.11%
2018/11/05	4	50.85	26	50.27	51.00	-22	5,332	-0.41%
2018/11/02	5	53.30	12	53.53	52.20	-7	5,358	-0.13%
2018/11/01	12	52.33	15	52.72	53.00	-3	5,392	-0.06%
2018/10/31	15	51.45	11	51.43	51.10	4	5,440	0.07%
2018/10/30	13	49.78	1	50.00	49.70	12	5,628	0.21%
2018/10/29	6	48.73	16	49.40	50.20	-10	5,728	-0.17%
2018/10/26	0	0.00	2	50.40	49.30	-2	5,947	-0.03%
2018/10/25	15	50.43	17	50.35	50.60	-2	6,359	-0.03%
2018/10/24	14	51.99	13	52.55	52.50	1	6,446	0.02%
2018/10/23	1	52.30	4	52.85	50.90	-3	6,588	-0.05%
2018/10/22	2	52.40	3	52.70	53.00	-1	6,889	-0.01%
2018/10/19	12	50.56	22	49.91	51.70	-10	6,986	-0.14%
2018/10/18	5	51.74	2	51.85	51.20	3	7,209	0.04%
2018/10/17	0	0.00	30	50.43	50.30	-30	7,600	-0.39%
2018/10/16	8	50.79	20	49.54	50.30	-12	7,695	-0.16%
2018/10/15	21	49.37	15	49.08	48.95	6	7,903	0.08%
2018/10/12	34	49.38	9	49.96	49.85	25	8,183	0.31%
2018/10/11	8	48.70	0	0.00	48.70	8	8,220	0.10%
2018/10/09	45	56.08	55	55.47	54.10	-10	8,597	-0.12%
2018/10/08	35	59.85	23	59.47	60.00	12	8,507	0.14%
2018/10/05	27	59.84	19	60.59	60.00	8	8,542	0.09%
2018/10/04	14	66.79	7	63.96	63.40	7	8,556	0.08%
2018/10/03	3	70.80	6	70.60	70.10	-3	8,411	-0.04%
2018/10/02	1	69.20	9	70.57	71.00	-8	8,389	-0.10%
2018/10/01	20	70.33	7	70.61	70.60	13	8,348	0.16%
2018/09/28	1	70.50	2	70.10	69.70	-1	8,439	-0.01%
2018/09/27	0	0.00	1	70.00	69.50	-1	8,635	-0.01%
2018/09/26	1	70.00	3	69.27	69.10	-2	9,078	-0.02%
2018/09/25	8	68.26	6	68.97	69.00	2	9,128	0.02%
2018/09/21	0	0.00	3	63.50	65.60	-3	9,292	-0.03%
2018/09/20	15	64.92	3	64.83	64.10	12	9,420	0.13%
2018/09/19	9	63.92	1	63.90	63.50	8	9,455	0.08%
2018/09/18	8	63.75	37	62.62	62.30	-29	9,513	-0.30%
2018/09/17	14	66.66	9	67.07	66.30	5	9,494	0.05%
2018/09/14	15	68.68	15	67.75	68.20	0	9,490	0.00%
2018/09/13	1	68.30	2	68.65	68.50	-1	9,452	-0.01%
2018/09/12	24	69.41	27	69.72	69.50	-3	9,427	-0.03%
2018/09/11	14	67.34	0	0.00	68.00	14	9,427	0.15%
2018/09/10	22	68.60	31	67.82	67.30	-9	9,421	-0.10%
2018/09/07	38	68.57	36	68.80	69.50	2	9,732	0.02%
2018/09/06	23	66.95	15	65.95	68.00	8	9,827	0.08%
2018/09/05	60	66.42	70	64.94	67.30	-10	9,843	-0.10%
2018/09/04	42	67.83	46	67.95	66.20	-4	9,876	-0.04%
2018/09/03	35	71.63	86	72.20	69.90	-51	9,871	-0.52%
2018/08/31	2	68.05	2	68.75	69.80	0	9,927	0.00%
2018/08/30	4	68.38	3	68.43	67.90	1	10,098	0.01%
2018/08/29	31	68.22	12	68.03	68.00	19	10,379	0.18%
2018/08/28	18	67.67	24	67.92	67.80	-6	10,441	-0.06%
2018/08/27	14	62.97	10	64.35	66.10	4	10,324	0.04%
2018/08/24	7	60.41	2	60.70	61.00	5	10,207	0.05%
2018/08/23	13	60.51	10	60.30	60.30	3	10,201	0.03%
2018/08/22	5	61.96	2	61.70	61.30	3	10,174	0.03%
2018/08/21	5	60.88	0	0.00	61.50	5	10,153	0.05%
2018/08/20	49	59.95	51	59.79	59.90	-2	10,136	-0.02%
2018/08/17	12	61.93	3	61.70	61.20	9	10,116	0.09%
2018/08/16	7	60.34	22	60.54	60.90	-15	10,077	-0.15%
2018/08/15	0	0.00	2	60.10	60.80	-2	10,019	-0.02%
2018/08/14	23	59.45	14	58.32	61.00	9	9,949	0.09%
2018/08/13	46	57.93	71	58.41	58.00	-25	9,858	-0.25%
2018/08/10	2	63.60	0.1	63.20	63.50	1.9	9,665	0.02%
2018/08/09	46	64.58	31	63.86	63.60	15	9,600	0.16%
2018/08/08	5	66.42	28	67.01	65.40	-23	9,517	-0.24%
2018/08/07	38	66.15	36	66.39	66.00	2	9,413	0.02%
2018/08/06	87	67.51	132	67.85	68.00	-45	9,294	-0.48%	大賣/
2018/08/03	36	64.66	15	64.28	65.50	21	9,053	0.23%
2018/08/02	59	63.14	52	63.41	63.40	7	8,915	0.08%
2018/08/01	54	67.33	103	67.23	65.20	-49	8,639	-0.57%	大賣/
2018/07/31	10	65.09	9	65.40	66.70	1	8,171	0.01%
2018/07/30	35	65.14	23	64.51	65.00	12	8,038	0.15%
2018/07/27	113	64.33	35	63.89	64.40	78	7,833	1.00%	大買/
2018/07/26	26	62.57	18	62.82	62.50	8	7,493	0.11%
2018/07/25	81	63.53	88	63.89	62.50	-7	7,355	-0.10%
2018/07/24	84	63.10	111	62.20	64.40	-27	7,084	-0.38%	大賣/
2018/07/23	32	58.46	25	58.53	58.60	7	6,635	0.11%
2018/07/20	131	60.14	104	60.45	60.40	27	6,512	0.41%	大買/大賣/
2018/07/19	29	61.17	40	60.64	60.20	-11	6,255	-0.18%
2018/07/18	57	58.20	55	58.49	58.30	2	5,926	0.03%
2018/07/17	51	58.77	53	59.52	58.40	-2	5,782	-0.03%
2018/07/16	54	56.22	64	56.01	56.60	-10	5,390	-0.19%
2018/07/13	28	56.28	31	56.20	55.60	-3	5,334	-0.06%
2018/07/12	33	55.07	20	54.85	56.00	13	5,246	0.25%
2018/07/11	4	52.40	8	52.15	52.60	-4	5,106	-0.08%
2018/07/10	5	52.58	4	52.90	52.90	1	5,076	0.02%
2018/07/09	5	51.90	38	53.09	52.00	-33	5,001	-0.66%
2018/07/06	74	51.81	16	51.04	52.30	58	4,956	1.17%
2018/07/05	34	53.21	105	51.77	50.00	-71	4,851	-1.46%	大賣/
2018/07/04	87	60.80	157	59.70	54.50	-70	4,621	-1.51%	大賣/
2018/07/03	44	57.57	59	57.23	57.50	-15	4,144	-0.36%
2018/07/02	47	57.95	131	57.74	57.90	-84	4,062	-2.07%	大賣/
2018/06/29	190	54.32	52	55.02	55.70	138	3,858	3.58%	大買/鉅額交易
2018/06/28	127	54.03	9	54.38	52.20	118	3,706	3.18%	大買/鉅額交易
2018/06/27	16	54.39	23	53.97	53.00	-7	3,644	-0.19%
2018/06/26	6	50.85	1	50.40	53.00	5	3,570	0.14%
2018/06/25	13	51.19	7	51.36	50.70	6	3,518	0.17%
2018/06/22	124	52.15	15	52.04	51.80	109	3,485	3.13%	大買/鉅額交易
2018/06/21	4	50.48	13	50.35	50.90	-9	3,375	-0.27%
2018/06/20	14	49.71	24	50.39	49.70	-10	3,321	-0.30%
2018/06/19	9	52.53	1	52.20	52.10	8	3,193	0.25%
2018/06/15	71	56.78	80	57.29	53.60	-9	3,111	-0.29%
2018/06/14	54	55.46	42	55.58	56.30	12	2,689	0.45%
2018/06/13	27	52.11	39	52.06	51.20	-12	2,410	-0.50%
2018/06/12	52	53.47	41	53.30	52.00	11	2,317	0.47%
2018/06/11	36	53.52	111	52.66	54.00	-75	2,183	-3.43%	大賣/
2018/06/08	78	52.70	117	53.78	52.10	-39	1,964	-1.99%	大賣/
2018/06/07	182.1	51.54	49	51.56	52.20	133.1	1,666	7.98%	大買/鉅額交易
2018/06/06	79	49.02	72	48.80	49.45	7	1,400	0.50%
2018/06/05	63	47.23	21	47.25	47.55	42	1,066	3.94%
2018/06/04	3	42.97	1	42.90	43.25	2	895	0.22%
2018/05/30	0	0.00	2	38.13	38.00	-2	800	-0.25%
2018/05/29	0	0.00	0	38.85	38.50	0	802	0.00%
2018/05/28	0	0.00	1	39.30	39.35	-1	790	-0.13%
2018/05/25	11	38.83	10	38.71	38.85	1	787	0.13%
2018/05/24	1	36.00	6	35.80	37.25	-5	736	-0.68%
2018/05/21	5	33.55	5	34.00	34.60	0	734	0.00%
2018/05/16	1	32.00	8	32.30	32.85	-7	781	-0.90%
2018/05/15	3	32.55	0	0.00	32.50	3	790	0.38%
2018/05/14	22	33.56	1	33.60	33.55	21	817	2.57%
2018/05/11	29	31.95	54	31.54	32.50	-25	813	-3.07%
2018/05/08	6	32.63	2	32.55	32.60	4	818	0.49%
2018/05/07	8	32.90	9	31.57	33.00	-1	835	-0.12%
2018/05/04	1	31.50	1	32.00	31.60	0	868	0.00%
2018/04/27	20	32.68	0	0.00	32.90	20	907	2.20%
2018/04/26	1	32.40	35	33.16	32.40	-34	906	-3.75%
2018/04/25	1	34.80	0	0.00	34.80	1	896	0.11%
2018/04/20	0	37.80	0	0.00	37.70	0	886	0.00%
2018/04/16	0	0.00	3	39.50	38.35	-3	886	-0.34%
2018/04/12	0	39.75	0	0.00	39.40	0	882	0.00%
2018/04/11	3	39.60	5	40.00	38.50	-2	872	-0.23%
2018/04/09	0	38.15	0	38.15	37.80	0	861	0.00%
2018/04/03	1	38.80	0	0.00	38.70	1	872	0.11%
2018/04/02	0	40.75	0	0.00	40.75	0	866	0.00%
2018/03/31	0	41.10	0	0.00	41.10	0	874	0.00%
2018/03/30	0	0.00	6	42.08	41.00	-6	885	-0.68%
2018/03/29	2	43.00	1	43.50	42.55	1	902	0.11%
2018/03/28	1	43.10	1	43.50	42.75	0	895	0.00%
2018/03/27	1	42.95	0	0.00	43.00	1	893	0.11%
2018/03/26	0	0.00	1	41.20	41.35	-1	893	-0.11%
2018/03/23	2	41.08	0	0.00	40.90	2	894	0.22%
2018/03/22	0	0.00	1	42.95	42.10	-1	907	-0.11%
2018/03/21	0	0.00	4	43.00	43.00	-4	909	-0.44%
2018/03/20	1	41.75	0	0.00	41.65	1	892	0.11%
2018/03/19	0	0.00	1	40.70	40.90	-1	892	-0.11%
2018/03/16	0	41.00	0	0.00	40.90	0	898	0.00%
2018/03/15	0	0.00	1	41.95	41.30	-1	909	-0.11%
2018/03/14	0	0.00	1	39.00	39.60	-1	887	-0.11%
2018/03/13	0	38.50	0	0.00	38.70	0	907	0.00%
2018/03/12	1	38.80	0	0.00	38.40	1	925	0.11%
2018/03/09	0	38.85	1	38.20	38.15	-1	966	-0.10%
2018/03/07	1	37.05	1	37.85	37.35	0	1,027	0.00%
2018/03/06	0	37.60	0	37.60	37.60	0	1,048	0.00%
2018/03/05	2	37.80	0	0.00	37.05	2	1,067	0.19%
2018/02/27	3	40.33	11	40.10	39.35	-8	1,091	-0.73%
2018/02/23	0	38.45	1	38.65	38.20	-1	1,092	-0.09%
2018/02/22	9	37.11	1	37.60	37.50	8	1,180	0.68%
2018/02/09	1	32.05	0	0.00	33.20	1	1,254	0.08%
2018/02/08	2	35.35	0	0.00	35.45	2	1,268	0.16%
2018/02/06	2	37.95	0	0.00	38.30	2	1,257	0.16%
2018/02/05	2	41.60	0	0.00	42.00	2	1,243	0.16%
2018/02/02	2	42.60	0	0.00	42.70	2	1,262	0.16%
2018/01/31	2	42.88	0	0.00	42.75	2	1,355	0.15%
2018/01/30	2	44.23	1	45.40	43.20	1	1,403	0.07%
2018/01/29	2	44.85	12	44.46	44.90	-10	1,436	-0.70%
2018/01/26	0	0.00	2	42.00	42.00	-2	1,411	-0.14%
2018/01/25	20	43.67	3	43.20	42.00	17	1,457	1.17%
2018/01/24	5	43.05	0	0.00	42.75	5	1,515	0.33%
2018/01/18	0	0.00	4.4	43.42	43.20	-4.4	1,928	-0.23%
2018/01/16	1	43.70	0	0.00	43.45	1	2,122	0.05%
2018/01/12	0	0.00	2	43.28	43.95	-2	2,475	-0.08%
2018/01/09	3	42.23	0	0.00	41.60	3	2,519	0.12%
2018/01/08	2	42.85	0	0.00	43.25	2	2,530	0.08%
2018/01/04	11	43.25	10	42.80	43.30	1	2,571	0.04%
2018/01/03	4	44.06	6	44.50	43.55	-2	2,588	-0.08%
2018/01/02	1	40.55	4	42.39	44.40	-3	2,588	-0.12%