新鉅科 (3630)-富邦-台北券商分點個股進出

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
30.60
漲跌
▲1.20
漲幅
+4.08%
成交量
480張
產業
上櫃光電類股
240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－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/17	0	0.00	3	29.30	29.40	-3	380	-0.79%
2024/04/16	1	28.90	4	29.04	28.90	-3	384	-0.78%
2024/04/12	4	31.00	5	30.68	30.10	-1	380	-0.26%
2024/04/02	0	0.00	0.4	31.30	31.25	-0.4	559	-0.07%
2024/03/22	1	31.50	0	0.00	31.70	1	589	0.17%
2024/03/21	1	31.60	4	31.79	31.65	-3	612	-0.49%
2024/03/11	0	0.00	0	32.35	32.35	0	857	0.00%
2024/03/07	1	32.65	0	0.00	32.80	1	861	0.12%
2024/03/06	1	33.45	0	0.00	33.35	1	859	0.12%
2024/03/05	1	34.10	0	0.00	33.70	1	858	0.12%
2024/03/04	0	0.00	1.3	33.10	33.05	-1.3	844	-0.15%
2024/02/26	1	33.35	6	33.40	33.75	-5	857	-0.58%
2024/02/22	0	0.00	8	34.35	34.35	-8	869	-0.92%
2024/02/21	0	0.00	2	34.30	34.25	-2	879	-0.23%
2024/02/20	5	34.10	0	0.00	34.20	5	877	0.57%
2024/02/15	2	33.98	0	0.00	33.40	2	864	0.23%
2024/02/05	1	31.95	0	0.00	31.85	1	853	0.12%
2024/02/02	1	32.20	0	0.00	32.05	1	851	0.12%
2024/02/01	1	32.55	0	0.00	32.25	1	849	0.12%
2024/01/31	1	32.80	0	0.00	32.85	1	844	0.12%
2024/01/30	4	32.85	0	0.00	32.75	4	846	0.47%
2024/01/29	1	33.45	0	0.00	33.50	1	844	0.12%
2024/01/25	3	33.47	1	33.65	33.15	2	840	0.24%
2024/01/24	0	0.00	1	34.30	34.05	-1	833	-0.12%
2024/01/23	1	34.15	1	34.50	34.25	0	831	0.00%
2024/01/22	0	0.00	3	33.50	33.80	-3	825	-0.36%
2024/01/19	7	33.61	0.1	33.70	33.45	6.9	822	0.84%
2024/01/18	4	33.54	3	33.40	33.30	1	821	0.12%
2024/01/17	1	34.00	1	33.90	33.80	0	817	0.00%
2024/01/12	0	0.00	2	34.40	35.05	-2	809	-0.25%
2024/01/10	1	34.00	0	0.00	33.90	1	807	0.12%
2024/01/09	4	34.46	0	0.00	34.40	4	804	0.50%
2024/01/08	1	35.30	0	0.00	34.90	1	804	0.12%
2024/01/05	5	35.20	1	35.30	35.15	4	803	0.50%
2024/01/04	6	35.71	0	0.00	35.35	6	803	0.75%
2024/01/03	2	36.13	16	36.33	35.90	-14	815	-1.72%
2024/01/02	4	37.34	6	37.50	36.80	-2	815	-0.25%
2023/12/29	15.1	36.68	25	37.22	37.35	-9.9	765	-1.29%
2023/12/28	9	36.60	3	37.57	35.60	6	746	0.80%
2023/12/27	0	0.00	2	35.25	36.05	-2	755	-0.26%
2023/12/26	0	0.00	1	34.75	34.90	-1	788	-0.13%
2023/12/19	2	34.93	13	34.92	34.50	-11	936	-1.17%
2023/12/18	2	35.53	0	0.00	35.35	2	927	0.22%
2023/12/15	3	37.13	7	37.23	37.15	-4	907	-0.44%
2023/12/14	15	37.29	3.1	37.40	36.80	11.9	899	1.33%
2023/12/13	4	36.34	28	36.35	37.00	-24	871	-2.75%
2023/12/12	17.1	36.30	19	36.35	35.50	-1.9	827	-0.23%
2023/12/11	0	0.00	1	34.75	34.55	-1	779	-0.13%
2023/12/08	6	34.78	3	34.78	35.20	3	767	0.39%
2023/12/06	2	32.88	2	32.70	32.75	0	736	0.00%
2023/12/05	5	34.10	3	34.17	33.40	2	725	0.28%
2023/12/04	6	34.22	0	0.00	34.45	6	721	0.83%
2023/11/30	2	34.30	0	0.00	34.25	2	745	0.27%
2023/11/28	0	0.00	14	34.15	34.50	-14	745	-1.88%
2023/11/22	4	34.70	0	0.00	34.60	4	726	0.55%
2023/11/16	0	0.00	5	32.80	32.95	-5	693	-0.72%
2023/11/10	0	0.00	0.2	32.80	32.80	-0.2	694	-0.03%
2023/11/09	0	0.00	0.3	33.30	33.25	-0.3	694	-0.04%
2023/11/08	0	0.00	1	33.60	33.75	-1	697	-0.14%
2023/11/06	3	33.28	0	0.00	33.10	3	722	0.42%
2023/11/02	10	32.30	0	0.00	32.50	10	742	1.35%
2023/10/27	1	32.40	0	0.00	32.45	1	759	0.13%
2023/10/18	1	32.90	0	0.00	32.55	1	780	0.13%
2023/10/17	2	33.60	0	0.00	33.40	2	779	0.26%
2023/10/12	4	34.80	0	0.00	34.60	4	804	0.50%
2023/10/11	8	34.81	20	34.52	34.05	-12	808	-1.48%
2023/10/06	10	36.38	11	36.21	36.20	-1	802	-0.12%
2023/10/05	14	36.66	13	36.33	36.15	1	822	0.12%
2023/10/04	9	36.92	6	36.68	36.40	3	842	0.36%
2023/10/03	2	37.68	0	0.00	37.20	2	824	0.24%
2023/10/02	7	37.49	6	37.50	37.75	1	779	0.13%
2023/09/28	13	36.97	51.4	37.25	37.60	-38.4	747	-5.14%
2023/09/20	0	0.00	1	34.10	33.20	-1	660	-0.15%
2023/09/18	2	35.20	3	35.62	35.40	-1	655	-0.15%
2023/09/15	0	0.00	3	33.77	33.85	-3	634	-0.47%
2023/09/14	0	0.00	2	33.18	33.30	-2	644	-0.31%
2023/09/08	5	31.95	5	32.04	31.90	0	720	0.00%
2023/09/07	6	32.00	6	32.28	32.40	0	757	0.00%
2023/09/06	12	33.32	12	33.37	32.25	0	802	0.00%
2023/08/18	0	0.00	0.6	31.88	31.25	-0.6	1,427	-0.04%
2023/08/16	0	0.00	1	31.60	31.60	-1	1,425	-0.07%
2023/08/15	0	0.00	1	31.51	31.75	-1	1,431	-0.07%
2023/08/11	8	32.71	9	32.72	32.30	-1	1,458	-0.07%
2023/08/10	2	33.90	0	0.00	32.50	2	1,451	0.14%
2023/08/09	0	0.00	2	33.50	33.75	-2	1,427	-0.14%
2023/08/04	1	32.00	1	32.10	32.50	0	1,401	0.00%
2023/08/02	0	0.00	5	32.00	31.45	-5	1,392	-0.36%
2023/08/01	1	31.90	0	0.00	31.70	1	1,387	0.07%
2023/07/28	0	0.00	1	31.30	31.40	-1	1,378	-0.07%
2023/07/24	1	32.40	1	32.40	32.00	0	1,360	0.00%
2023/07/21	1	33.80	3	33.65	33.65	-2	1,345	-0.15%
2023/07/18	10	35.20	2	34.30	34.00	8	1,343	0.60%
2023/07/14	0.2	34.75	0	0.00	34.60	0.2	1,329	0.02%
2023/07/13	0	0.00	9	35.63	34.80	-9	1,325	-0.68%
2023/07/12	0	0.00	4	35.35	35.40	-4	1,313	-0.30%
2023/07/11	14	36.48	0	0.00	36.75	14	1,283	1.09%
2023/07/10	2	35.35	0	0.00	35.05	2	1,254	0.16%
2023/07/06	1	34.50	4	34.70	34.40	-3	1,227	-0.24%
2023/07/05	13	35.46	6	35.25	35.05	7	1,217	0.57%
2023/07/03	3	34.80	3	35.50	35.00	0	1,185	0.00%
2023/06/30	5	33.38	4	32.65	33.50	1	1,156	0.09%
2023/06/29	0	0.00	2	33.70	33.45	-2	1,150	-0.17%
2023/06/28	0	0.00	3	33.40	33.40	-3	1,149	-0.26%
2023/06/27	5	33.33	1	33.20	33.35	4	1,155	0.35%
2023/06/26	4	33.54	2	33.40	33.35	2	1,149	0.17%
2023/06/21	2	34.13	3	34.33	34.20	-1	1,151	-0.09%
2023/06/20	4	34.16	0	0.00	34.10	4	1,180	0.34%
2023/06/19	0	0.00	2	35.30	35.05	-2	1,168	-0.17%
2023/06/16	2	34.85	10	35.15	34.90	-8	1,157	-0.69%
2023/06/15	2	34.93	4	35.99	35.05	-2	1,150	-0.17%
2023/06/14	4	36.23	5	36.56	35.70	-1	1,141	-0.09%
2023/06/13	3	36.38	4	36.35	36.50	-1	1,150	-0.09%
2023/06/12	6	37.95	2	37.20	36.90	4	1,142	0.35%
2023/06/09	19	37.99	8	38.04	38.50	11	1,102	1.00%
2023/06/08	15	38.11	23	38.17	38.55	-8	1,038	-0.77%
2023/06/07	13	38.07	10	37.95	37.85	3	946	0.32%
2023/06/06	31	34.19	25	34.29	35.35	6	819	0.73%
2023/06/05	14	34.61	3	35.50	35.50	11	682	1.61%
2023/06/02	1	32.45	0	0.00	32.30	1	564	0.18%
2023/05/30	0	0.00	2	30.40	30.50	-2	561	-0.36%
2023/05/29	1	30.50	0	0.00	30.35	1	558	0.18%
2023/05/24	3	30.97	0	0.00	31.10	3	551	0.54%
2023/05/23	2	30.08	3	30.10	30.05	-1	533	-0.19%
2023/05/18	3	30.20	1	30.00	30.00	2	530	0.38%
2023/05/17	10	29.37	10	29.32	29.85	0	510	0.00%
2023/05/16	1	28.50	1	28.45	28.45	0	496	0.00%
2023/05/11	1	28.65	1	28.00	28.00	0	499	0.00%
2023/05/04	7	28.94	7.3	29.21	29.05	-0.3	509	-0.05%
2023/04/21	1	28.90	1	29.20	28.90	0	515	0.00%
2023/04/20	1	30.55	0	0.00	30.05	1	507	0.20%
2023/04/19	3	31.12	0	0.00	31.10	3	503	0.60%
2023/04/14	0	0.00	5	30.42	30.35	-5	510	-0.98%
2023/04/13	5	30.30	0	0.00	30.30	5	507	0.98%
2023/04/10	6	30.13	6	30.20	30.00	0	497	0.00%
2023/04/07	0	0.00	10	29.65	29.65	-10	493	-2.03%
2023/04/06	10	30.10	10	30.10	30.10	0	489	0.00%
2023/03/30	4	29.70	4	29.53	29.50	0	485	0.00%
2023/03/28	0	0.00	5	30.15	29.75	-5	488	-1.02%
2023/03/27	3	31.27	0	0.00	30.90	3	478	0.63%
2023/03/24	0	0.00	5	31.70	31.00	-5	474	-1.06%
2023/03/23	9	31.74	8	32.13	31.80	1	462	0.22%
2023/03/21	0	0.00	2	31.05	30.80	-2	419	-0.48%
2023/03/20	0	31.45	0	0.00	30.70	0	416	0.00%
2023/03/17	5	32.00	0	0.00	31.45	5	410	1.22%
2023/03/15	2	31.80	0	31.71	31.75	2	362	0.54%
2023/03/14	9	30.74	0	0.00	30.65	9	339	2.65%
2023/03/10	7	29.70	0	0.00	29.75	7	349	2.00%
2023/03/08	0	0.00	1	31.05	30.85	-1	395	-0.25%
2023/03/07	0.1	30.48	0	0.00	30.60	0.1	414	0.01%
2023/03/06	1	30.70	0	0.00	30.70	1	405	0.25%
2023/02/21	3	29.60	3	29.40	29.50	0	669	0.00%
2023/02/16	0	0.00	1	29.05	29.10	-1	671	-0.15%
2023/02/06	0	0.00	0	29.15	29.30	0	682	0.00%
2023/01/16	0	28.00	0	0.00	27.85	0	693	0.00%
2023/01/09	0	0.00	1	29.50	29.40	-1	698	-0.14%
2023/01/06	0	0.00	2	29.18	29.20	-2	698	-0.29%
2023/01/04	0	0.00	2	28.55	29.40	-2	690	-0.29%
2022/12/09	25	30.57	2	30.90	30.50	23	707	3.25%
2022/12/08	1	30.50	1	30.90	31.15	0	706	0.00%
2022/12/07	0	0.00	4	30.83	31.00	-4	706	-0.57%
2022/12/06	1	31.50	0	0.00	31.40	1	704	0.14%
2022/12/05	1	32.65	3	32.52	32.20	-2	709	-0.28%
2022/12/02	2	33.00	0	0.00	32.95	2	721	0.28%
2022/11/30	4	33.00	8.3	32.49	33.05	-4.3	741	-0.58%
2022/11/29	2	31.80	6	31.82	31.80	-4	711	-0.56%
2022/11/28	0	0.00	15	30.27	31.10	-15	717	-2.09%
2022/11/25	4.1	30.60	2	32.60	30.15	2.1	835	0.25%
2022/11/24	2.2	30.81	4	31.20	31.35	-1.8	853	-0.21%
2022/11/23	2	31.65	0	0.00	30.90	2	847	0.24%
2022/11/21	3	32.53	1	32.35	32.35	2	825	0.24%
2022/11/18	5	32.86	3	32.68	32.50	2	795	0.25%
2022/11/17	2	30.78	1	30.91	31.50	1	630	0.16%
2022/11/10	8	28.02	8	28.02	27.50	0	586	0.00%
2022/11/03	3	28.37	3	28.28	28.40	0	609	0.00%
2022/11/01	0	0.00	1	28.20	28.30	-1	605	-0.17%
2022/10/31	1	27.70	1	27.95	27.95	0	606	0.00%
2022/10/28	0	27.30	0	0.00	27.30	0	610	0.00%
2022/10/27	0	0.00	1	27.65	27.80	-1	612	-0.16%
2022/10/24	0	0.00	1	26.00	25.85	-1	603	-0.17%
2022/10/20	0	0.00	0	26.55	26.25	0	604	0.00%
2022/10/19	1	26.60	1	26.60	26.80	0	609	0.00%
2022/10/17	1	24.60	0	0.00	25.45	1	670	0.15%
2022/10/13	2	25.70	0	0.00	24.30	2	688	0.29%
2022/10/12	1	26.50	0	0.00	26.30	1	697	0.14%
2022/10/11	0	0.00	1	26.40	26.45	-1	756	-0.13%
2022/10/07	2	28.53	0	0.00	28.10	2	766	0.26%
2022/10/04	0	0.00	1	27.80	27.70	-1	784	-0.13%
2022/09/30	5	26.62	4	26.71	26.90	1	785	0.13%
2022/09/27	2	28.40	0	0.00	28.65	2	785	0.25%
2022/09/26	0	0.00	0.1	28.80	28.40	-0.1	782	-0.01%
2022/09/23	0	0.00	2	30.30	30.40	-2	777	-0.26%
2022/09/21	0	0.00	4	30.56	30.45	-4	779	-0.51%
2022/09/13	0	0.00	3	33.47	33.00	-3	782	-0.38%
2022/09/08	0	33.85	0	0.00	33.75	0	783	0.00%
2022/09/07	1	31.85	3	33.37	33.95	-2	771	-0.26%
2022/09/06	2	32.95	0	0.00	32.80	2	763	0.26%
2022/09/05	1	32.70	1	31.90	31.75	0	739	0.00%
2022/09/02	2	33.65	1	33.30	33.15	1	731	0.14%
2022/09/01	29	34.37	23	34.45	34.75	6	704	0.85%
2022/08/31	1	33.45	0	33.95	33.95	1	578	0.17%
2022/08/16	0	0.00	13	30.92	30.65	-13	514	-2.53%
2022/08/15	2	30.90	0	0.00	30.90	2	512	0.39%
2022/08/12	1	30.35	13	30.53	30.45	-12	505	-2.38%
2022/08/11	18	30.33	0	0.00	30.35	18	503	3.57%
2022/08/10	12	30.50	18	30.78	30.70	-6	496	-1.21%
2022/08/04	0	0.00	1	28.45	28.70	-1	481	-0.21%
2022/08/03	4	30.73	5	30.39	29.60	-1	475	-0.21%
2022/08/02	0	0.00	30	30.03	29.80	-30	475	-6.30%
2022/08/01	2	30.25	3	30.22	30.10	-1	481	-0.21%
2022/07/29	1	30.95	1	30.85	30.30	0	479	0.00%
2022/07/28	1	30.85	0	0.00	30.20	1	474	0.21%
2022/07/27	2	30.88	0	0.00	30.90	2	471	0.42%
2022/07/26	1	31.10	1	30.95	30.30	0	467	0.00%
2022/07/25	54	32.40	2	32.90	31.50	52	459	11.31%
2022/07/22	1	30.55	0	0.00	32.00	1	418	0.24%
2022/07/21	1	30.40	0	0.00	30.40	1	401	0.25%
2022/07/19	3	30.63	1	30.85	30.30	2	383	0.52%
2022/07/18	10	31.40	7	31.34	31.05	3	368	0.81%
2022/07/14	2	27.63	0	0.00	27.95	2	297	0.67%
2022/07/13	1	28.20	0	0.00	27.80	1	292	0.34%
2022/07/11	0	0.00	1	26.30	27.60	-1	278	-0.36%
2022/07/08	0	0.00	7	26.67	26.50	-7	279	-2.51%
2022/07/07	6	25.76	0	0.00	26.35	6	282	2.13%
2022/07/01	1	26.60	0	0.00	25.90	1	276	0.36%
2022/06/28	0	0.00	1	29.50	29.20	-1	268	-0.37%
2022/06/27	2	29.50	0	29.45	29.25	2	275	0.73%
2022/06/23	1	27.50	0	0.00	27.55	1	269	0.37%
2022/06/22	3	27.72	0	0.00	27.60	3	267	1.12%
2022/06/21	1	30.05	0	30.00	29.85	1	256	0.39%
2022/06/20	0	0.00	1	30.90	29.25	-1	255	-0.39%
2022/06/17	0	0.00	1	32.25	32.45	-1	245	-0.41%
2022/06/15	2	33.20	0	0.00	32.80	2	237	0.84%
2022/06/14	3	32.93	0	0.00	32.75	3	231	1.30%
2022/06/13	0	32.10	2	32.35	32.30	-2	225	-0.89%
2022/06/10	0	0.00	1	32.75	32.60	-1	223	-0.45%
2022/06/09	3	31.60	3	31.57	31.50	0	221	0.00%
2022/05/31	2	30.40	0	0.00	30.25	2	233	0.86%
2022/05/17	0	29.05	0	0.00	29.00	0	240	0.00%
2022/05/12	1	27.50	0	0.00	27.30	1	239	0.42%
2022/05/11	3	28.00	0	0.00	27.90	3	239	1.25%
2022/05/10	1	25.95	0	0.00	28.00	1	239	0.42%
2022/05/09	2	27.98	2	27.90	26.90	0	234	0.00%
2022/05/05	0	0.00	3	30.17	30.20	-3	227	-1.32%
2022/05/03	1	30.00	0	0.00	29.90	1	236	0.42%
2022/04/27	1	30.10	0	0.00	29.90	1	245	0.41%
2022/04/26	2	31.55	0	31.35	31.35	2	240	0.82%
2022/04/25	1	31.80	0	0.00	31.75	1	240	0.42%
2022/04/21	0	0.00	1	33.20	33.10	-1	243	-0.41%
2022/04/20	0	0.00	1	33.50	33.40	-1	243	-0.41%
2022/04/19	1	33.70	1	33.60	33.60	0	247	0.00%
2022/04/14	0	0.00	6	35.28	35.55	-6	260	-2.30%
2022/04/13	5	34.80	1	34.55	35.10	4	258	1.55%
2022/04/12	0	0.00	2	34.10	34.05	-2	260	-0.77%
2022/04/07	7	34.05	3	34.05	33.50	4	273	1.46%
2022/03/29	1	33.25	1	33.25	33.20	0	299	0.00%
2022/03/22	0	0.00	3	33.65	33.50	-3	342	-0.88%
2022/03/16	0	0.00	3	32.20	32.25	-3	358	-0.84%
2022/03/15	1	32.25	8	32.20	32.05	-7	366	-1.91%
2022/03/14	2	32.00	6	32.33	32.55	-4	369	-1.08%
2022/03/11	0.3	33.06	0	0.00	32.50	0.3	369	0.07%
2022/03/10	0	33.15	0	0.00	33.20	0	372	0.01%
2022/03/09	3	33.10	0	0.00	33.10	3	374	0.80%
2022/03/08	8	32.83	0	0.00	32.60	8	383	2.09%
2022/03/07	3	34.78	0	0.00	34.35	3	380	0.79%
2022/03/03	0	0.00	2	36.25	36.20	-2	422	-0.47%
2022/03/02	2	36.03	0	0.00	36.25	2	438	0.46%
2022/03/01	0	0.00	1	36.10	36.30	-1	459	-0.22%
2022/02/25	2	35.50	1	35.70	35.45	1	467	0.21%
2022/02/24	2	36.00	1	36.00	35.70	1	476	0.21%
2022/02/17	0	0.00	5	37.10	37.05	-5	638	-0.78%
2022/01/24	0	0.00	5	35.90	36.30	-5	707	-0.71%
2022/01/21	1	37.00	0	0.00	37.00	1	708	0.14%
2022/01/19	0	0.00	3	37.13	37.05	-3	714	-0.42%
2022/01/17	1	37.15	0	0.00	37.30	1	756	0.13%
2022/01/13	2	37.43	0	0.00	37.50	2	761	0.26%
2022/01/12	5	37.06	0	0.00	37.05	5	762	0.66%
2022/01/11	1	37.45	0	0.00	37.40	1	762	0.13%
2022/01/10	4	37.46	10	37.50	37.40	-6	760	-0.79%
2022/01/07	1	37.75	0	0.00	37.85	1	761	0.13%
2022/01/06	0	0.00	18	38.40	38.55	-18	755	-2.38%
2022/01/05	18	38.74	0	0.00	38.60	18	756	2.38%
2021/12/24	0	0.00	6	39.97	39.55	-6	753	-0.80%
2021/12/23	1	40.30	10	40.10	40.05	-9	751	-1.20%
2021/12/22	0	0.00	10	39.29	39.35	-10	741	-1.35%
2021/12/21	15	39.37	0	0.00	39.25	15	738	2.03%
2021/12/20	4	38.20	0	0.00	38.20	4	721	0.55%
2021/12/17	3	38.60	0	0.00	38.05	3	720	0.42%
2021/12/16	4	38.43	0	0.00	38.40	4	720	0.56%
2021/12/13	0	0.00	2	38.50	38.25	-2	706	-0.28%
2021/12/09	0	0.00	2	38.95	38.40	-2	702	-0.28%
2021/12/07	1	37.80	0	0.00	38.00	1	690	0.14%
2021/12/06	4	37.65	4	37.70	37.60	0	689	0.00%
2021/12/03	3	37.80	3	37.90	37.60	0	696	0.00%
2021/12/02	8	37.59	0	0.00	37.40	8	703	1.14%
2021/12/01	4	37.80	5	38.06	38.10	-1	701	-0.14%
2021/11/30	5	38.57	3	38.82	37.55	2	720	0.28%
2021/11/29	9	37.90	3	38.52	38.10	6	788	0.76%
2021/11/26	16	39.12	7	39.00	38.85	9	806	1.12%
2021/11/25	11	40.50	11	40.45	40.00	0	794	0.00%
2021/11/23	5	41.00	0	0.00	40.60	5	769	0.65%
2021/11/22	3	42.10	1	42.55	42.00	2	764	0.26%
2021/11/19	12	41.34	14	42.55	42.70	-2	761	-0.26%
2021/11/18	1	39.55	0	0.00	39.30	1	649	0.15%
2021/11/15	1	39.30	0	0.00	39.85	1	650	0.15%
2021/11/12	2	38.75	0	0.00	38.75	2	648	0.31%
2021/11/11	2	39.00	3	39.30	38.90	-1	648	-0.15%
2021/11/10	5	39.82	0	0.00	39.70	5	656	0.76%
2021/11/09	2	40.00	0	0.00	39.85	2	661	0.30%
2021/11/05	0	0.00	2	40.25	40.20	-2	679	-0.29%
2021/11/02	1	41.20	0	0.00	40.15	1	732	0.14%
2021/10/29	0	0.00	10	41.05	41.05	-10	727	-1.38%
2021/10/28	0	0.00	1	41.05	40.80	-1	737	-0.14%
2021/10/27	0	0.00	6	40.54	41.20	-6	739	-0.81%
2021/10/26	14	41.21	3	41.77	40.60	11	738	1.49%
2021/10/25	0	0.00	2	40.40	40.60	-2	712	-0.28%
2021/10/21	3	38.95	1	39.30	38.75	2	722	0.28%
2021/10/19	3	38.33	0	0.00	38.40	3	737	0.41%
2021/10/15	5	37.10	0	0.00	37.80	5	766	0.65%
2021/10/13	1	36.30	5	36.82	36.20	-4	784	-0.51%
2021/10/12	1	37.20	0	0.00	37.15	1	790	0.13%
2021/10/08	6	38.23	9	38.22	38.20	-3	796	-0.38%
2021/10/07	2	37.85	2	37.88	37.75	0	809	0.00%
2021/10/06	0	0.00	6	37.00	37.10	-6	829	-0.72%
2021/10/04	2	37.00	8	37.00	37.00	-6	851	-0.70%
2021/10/01	4	38.65	0	0.00	38.70	4	858	0.47%
2021/09/30	11	39.34	5	39.35	39.35	6	867	0.69%
2021/09/27	0	0.00	12	40.00	40.05	-12	967	-1.24%
2021/09/17	1	39.80	0	0.00	39.80	1	1,033	0.10%
2021/09/16	1	39.60	1	39.90	39.85	0	1,094	0.00%
2021/09/15	1	39.90	0	0.00	39.95	1	1,100	0.09%
2021/09/09	0	0.00	3	39.60	39.90	-3	1,124	-0.27%
2021/09/08	2	40.00	0	0.00	39.75	2	1,125	0.18%
2021/09/07	2	40.75	1	40.80	40.75	1	1,121	0.09%
2021/09/06	1	42.40	18	42.26	41.60	-17	1,116	-1.52%
2021/09/03	0	0.00	4	43.95	42.70	-4	1,115	-0.36%
2021/09/02	22	44.08	8	44.04	43.15	14	1,092	1.28%
2021/09/01	0	0.00	3	44.70	44.70	-3	988	-0.30%
2021/08/30	0	0.00	0	40.70	40.65	0	972	0.00%
2021/08/27	1	41.40	1	41.20	41.10	0	980	0.00%
2021/08/26	1	41.30	23	41.22	41.15	-22	989	-2.22%
2021/08/25	9	41.76	6	41.53	42.10	3	998	0.30%
2021/08/24	3	40.35	0	0.00	40.15	3	981	0.31%
2021/08/20	1	39.30	0	0.00	39.85	1	1,003	0.10%
2021/08/19	5	39.40	0	0.00	39.25	5	1,009	0.50%
2021/08/18	0	0.00	1	39.75	40.50	-1	1,017	-0.10%
2021/08/17	0	0.00	7	39.64	39.55	-7	1,029	-0.68%
2021/08/16	4	39.55	1	39.25	39.85	3	1,033	0.29%
2021/08/13	5	41.66	0	0.00	41.20	5	1,034	0.48%
2021/08/11	0	0.00	2	43.55	42.70	-2	1,062	-0.19%
2021/08/10	8	45.84	7	45.23	43.70	1	1,084	0.09%
2021/08/09	2	43.00	5	44.00	43.75	-3	1,070	-0.28%
2021/08/06	5	43.87	0	0.00	43.70	5	1,085	0.46%
2021/08/04	3	44.78	1	45.55	44.35	2	1,177	0.17%
2021/07/21	2	44.35	0	0.00	43.35	2	1,445	0.14%
2021/07/20	1	45.50	10	45.31	44.95	-9	1,454	-0.62%
2021/07/15	0	0.00	1.1	46.57	46.20	-1.1	1,539	-0.07%
2021/07/14	2	45.83	2	45.90	45.90	0	1,568	0.00%
2021/07/13	3	47.37	2	47.60	46.65	1	1,582	0.06%
2021/07/09	0	0.00	1	47.00	47.65	-1	1,665	-0.06%
2021/07/08	5	48.20	10	47.87	47.70	-5	1,765	-0.28%
2021/07/07	11	48.14	0	0.00	48.35	11	1,895	0.58%
2021/07/06	14	49.31	5	49.48	48.85	9	2,267	0.40%
2021/07/05	11	50.71	4	51.00	50.90	7	2,654	0.26%
2021/07/01	3	47.10	0	0.00	46.70	3	2,755	0.11%
2021/06/29	8.1	48.79	5	48.96	48.45	3.1	2,794	0.11%
2021/06/28	3	50.03	12	49.90	50.00	-9	2,837	-0.32%
2021/06/25	10	51.78	27.1	51.42	51.30	-17.1	2,821	-0.60%
2021/06/23	0	0.00	3	47.18	48.10	-3	2,779	-0.11%
2021/06/22	1	46.90	0	0.00	46.60	1	2,788	0.04%
2021/06/21	3	47.45	2	47.43	47.40	1	2,809	0.04%
2021/06/18	10	48.14	1	48.25	48.30	9	2,867	0.31%
2021/06/15	0	0.00	0.8	47.95	48.05	-0.8	3,031	-0.03%
2021/06/11	1	47.65	1	48.30	47.65	0	3,060	0.00%
2021/06/09	0	0.00	5	47.45	47.00	-5	3,155	-0.16%
2021/06/07	8	46.50	1	47.35	47.50	7	3,445	0.20%
2021/06/01	3.1	48.96	34	48.38	48.45	-30.9	3,862	-0.80%
2021/05/31	30	47.75	1	47.70	47.75	29	3,901	0.74%
2021/05/28	1	46.95	30	47.05	46.95	-29	3,912	-0.74%
2021/05/27	0	0.00	1	47.00	47.00	-1	3,919	-0.03%
2021/05/26	0	0.00	1	46.15	46.00	-1	3,931	-0.03%
2021/05/25	0	0.00	6	45.43	45.15	-6	3,941	-0.15%
2021/05/24	10	43.90	0	0.00	44.60	10	3,971	0.25%
2021/05/21	0	0.00	2	44.10	44.05	-2	4,012	-0.05%
2021/05/20	5	42.26	0	0.00	42.40	5	4,098	0.12%
2021/05/19	2	41.83	5	42.87	43.00	-3	4,218	-0.07%
2021/05/18	3	41.35	5	41.52	41.95	-2	4,310	-0.05%
2021/05/17	1	38.10	0	0.00	38.15	1	4,293	0.02%
2021/05/14	5	42.77	1	43.60	42.20	4	4,266	0.09%
2021/05/13	31	41.40	2	43.55	42.80	29	4,274	0.68%
2021/05/12	13	42.52	30	42.94	42.10	-17	4,271	-0.40%
2021/05/11	15	46.97	2	46.80	45.30	13	4,219	0.31%
2021/05/10	3	50.13	0	0.00	49.95	3	4,204	0.07%
2021/05/07	25.1	50.61	5	51.02	51.10	20.1	4,316	0.47%
2021/05/06	4	49.59	4	49.30	49.35	0	4,306	0.00%
2021/05/05	10	49.57	4	48.93	49.15	6	4,316	0.14%
2021/05/04	6	49.65	3	49.82	49.05	3	4,326	0.07%
2021/05/03	3	53.83	1	54.10	53.10	2	4,311	0.05%
2021/04/29	0.2	57.30	3	57.93	57.20	-2.8	4,278	-0.07%
2021/04/28	10	58.40	24	58.72	58.60	-14	4,277	-0.33%
2021/04/27	1	56.00	2	56.80	56.90	-1	4,261	-0.02%
2021/04/26	3	58.10	3	57.57	57.40	0	4,258	0.00%
2021/04/23	2	55.75	0	0.00	56.70	2	4,249	0.05%
2021/04/22	2.1	58.32	20.3	56.94	56.00	-18.2	4,252	-0.43%
2021/04/21	3	58.90	0	0.00	58.70	3	4,213	0.07%
2021/04/20	4	60.30	5	59.74	59.70	-1	4,196	-0.02%
2021/04/19	7	59.33	25	59.42	59.30	-18	4,171	-0.43%
2021/04/16	11	59.62	5	59.42	59.30	6	4,157	0.14%
2021/04/15	31	60.30	11	60.84	60.70	20	4,139	0.48%
2021/04/14	10	60.83	14	59.97	59.20	-4	4,100	-0.10%
2021/04/13	34	64.26	9	63.04	61.60	25	4,058	0.62%
2021/04/12	71	68.39	53	68.12	65.60	18	3,930	0.46%
2021/04/09	121	61.80	175.3	61.96	65.40	-54.3	3,563	-1.52%	大買/大賣/
2021/04/08	91	58.38	48	59.70	59.50	43	3,170	1.36%
2021/04/07	0.3	56.70	0	0.00	56.90	0.3	3,035	0.01%
2021/04/06	1	56.40	4	55.80	55.50	-3	3,032	-0.10%
2021/04/01	13	57.18	8	56.99	56.90	5	3,013	0.17%
2021/03/31	6	57.10	8	57.06	57.20	-2	2,993	-0.07%
2021/03/30	3	55.33	1	55.00	55.00	2	2,959	0.07%
2021/03/29	2	55.00	10	54.80	54.90	-8	2,982	-0.27%
2021/03/26	0	0.00	17	54.58	54.50	-17	2,996	-0.57%
2021/03/25	8	54.65	4	54.18	54.10	4	2,996	0.13%
2021/03/24	1.1	54.73	1	54.30	54.80	0.1	2,990	0.00%
2021/03/23	7.1	55.65	9	55.73	55.00	-1.9	2,984	-0.06%
2021/03/22	2	58.50	8	58.03	57.70	-6	2,940	-0.20%
2021/03/19	3	58.50	17	59.02	58.20	-14	2,938	-0.48%
2021/03/18	26	59.31	6	59.35	58.60	20	2,913	0.69%
2021/03/17	3	57.37	5	57.92	58.10	-2	2,900	-0.07%
2021/03/16	34	57.97	3.1	58.58	58.10	30.9	2,912	1.06%
2021/03/15	4	58.08	22	57.88	57.40	-18	2,910	-0.62%
2021/03/12	44	57.86	49	57.14	56.80	-5	2,896	-0.17%
2021/03/11	28	60.28	17	59.89	59.60	11	2,914	0.38%
2021/03/10	8.1	60.39	23	60.72	60.60	-14.9	2,877	-0.52%
2021/03/09	2	57.15	7	56.57	56.40	-5	2,759	-0.18%
2021/03/08	11	57.78	14	57.59	57.00	-3	2,776	-0.11%
2021/03/05	25	57.82	24	57.91	56.70	1	2,785	0.04%
2021/03/04	28	55.20	20	55.06	54.50	8	2,786	0.29%
2021/03/02	1	55.60	0	0.00	53.90	1	3,460	0.03%
2021/02/26	0.2	55.40	0	0.00	55.40	0.2	3,525	0.01%
2021/02/25	0	0.00	11	54.99	54.80	-11	3,770	-0.29%
2021/02/24	4	55.83	4	56.40	55.10	0	3,844	0.00%
2021/02/23	12	57.62	6	57.18	57.50	6	3,859	0.16%
2021/02/22	7	58.76	20	59.52	58.80	-13	4,074	-0.32%
2021/02/19	24	58.84	19	58.32	58.50	5	4,080	0.12%
2021/02/18	19.4	54.93	33	55.45	56.10	-13.6	3,952	-0.34%
2021/02/17	1	52.60	5	52.10	52.70	-4	3,840	-0.10%
2021/02/04	5	51.92	4	52.43	51.20	1	3,846	0.03%
2021/02/03	1	50.70	15	51.77	51.80	-14	3,820	-0.37%
2021/02/02	1	50.50	1	50.30	50.30	0	3,789	0.00%
2021/02/01	4	50.50	12	50.52	50.40	-8	3,781	-0.21%
2021/01/29	18	54.00	21	53.13	51.20	-3	3,756	-0.08%
2021/01/28	3	52.33	2	52.00	51.20	1	3,646	0.03%
2021/01/27	7.1	51.13	14	51.34	52.40	-6.9	3,614	-0.19%
2021/01/26	1	52.70	7	50.49	50.40	-6	3,597	-0.17%
2021/01/25	8	52.00	0	0.00	51.70	8	3,571	0.22%
2021/01/22	2	49.15	1	49.30	49.60	1	3,519	0.03%
2021/01/21	9	49.74	11	48.89	48.15	-2	3,505	-0.06%
2021/01/20	6	49.85	17	48.99	48.80	-11	3,491	-0.32%
2021/01/19	11	51.19	1	51.80	50.40	10	3,460	0.29%
2021/01/18	32	50.16	29	49.47	50.10	3	3,442	0.09%
2021/01/15	0	0.00	18	51.63	50.20	-18	3,423	-0.53%
2021/01/14	0	0.00	2	51.20	52.40	-2	3,396	-0.06%
2021/01/13	6	50.93	0	0.00	50.30	6	3,383	0.18%
2021/01/12	13	49.95	0	0.00	50.00	13	3,373	0.39%
2021/01/11	0	0.00	3	50.20	50.20	-3	3,362	-0.09%
2021/01/08	7	49.76	24	49.38	50.10	-17	3,350	-0.51%
2021/01/07	1	51.60	2	51.50	51.00	-1	3,317	-0.03%
2021/01/06	36	53.20	12	52.63	51.40	24	3,302	0.73%
2021/01/05	0	0.00	1	52.80	53.00	-1	3,236	-0.03%
2021/01/04	4	53.30	41	52.53	52.60	-37	3,223	-1.15%
2020/12/31	1.6	52.70	0	0.00	52.20	1.6	3,205	0.05%
2020/12/29	8	52.56	2	52.40	52.10	6	3,181	0.19%
2020/12/28	1	51.90	2	52.50	51.80	-1	3,160	-0.03%
2020/12/25	16	51.63	5	51.68	51.90	11	3,151	0.35%
2020/12/24	35	52.61	0	0.00	52.40	35	3,145	1.11%
2020/12/23	57	51.35	63	52.23	52.10	-6	3,129	-0.19%
2020/12/22	3.3	50.48	7	49.94	49.05	-3.8	3,102	-0.12%
2020/12/21	1	50.70	1	51.00	51.00	0	3,085	0.00%
2020/12/18	1	51.60	7	51.83	51.70	-6	3,076	-0.20%
2020/12/17	3	51.17	2	51.50	51.40	1	3,064	0.03%
2020/12/16	1	52.00	4	51.90	52.00	-3	3,050	-0.10%
2020/12/15	1	50.70	4	51.03	50.70	-3	3,068	-0.10%
2020/12/14	3	52.23	11	52.42	52.20	-8	3,044	-0.26%
2020/12/11	25	52.71	8	51.93	51.60	17	3,022	0.56%
2020/12/10	43	55.30	32	55.04	55.20	11	2,945	0.37%
2020/12/09	12	56.66	34	56.61	56.80	-22	2,906	-0.76%
2020/12/08	7	55.61	7	56.01	55.90	0	2,855	0.00%
2020/12/07	60	55.57	94	56.02	55.20	-34	2,824	-1.20%
2020/12/04	53	55.26	36	54.54	53.60	17	2,716	0.63%
2020/12/03	59	57.64	47	58.95	56.90	12	2,563	0.47%
2020/12/02	6	60.47	24	59.96	59.50	-18	2,472	-0.73%
2020/12/01	17	60.23	21	60.90	59.80	-4	2,428	-0.16%
2020/11/30	63	60.32	54	61.10	60.20	9	2,342	0.38%
2020/11/27	124	60.76	49.5	60.77	60.80	74.5	2,248	3.31%	大買/
2020/11/26	43	57.35	47	57.87	59.60	-4	1,886	-0.21%
2020/11/25	3	54.97	14	55.60	54.20	-11	1,615	-0.68%
2020/11/24	39	55.33	39	55.60	55.30	0	1,531	0.00%
2020/11/23	2	50.28	38	49.46	52.70	-36	1,269	-2.84%
2020/11/20	45	48.59	25	49.03	47.95	20	1,179	1.70%
2020/11/19	162	48.51	111	48.97	48.50	51	1,118	4.56%	大買/大賣/
2020/11/18	10	44.82	39	43.95	46.20	-29	857	-3.38%
2020/11/16	20	42.46	4	42.51	42.35	16	779	2.05%
2020/11/13	10	42.91	3	42.85	42.60	7	784	0.89%
2020/11/12	0	0.00	14	42.38	42.30	-14	789	-1.77%
2020/11/09	2	41.10	0	0.00	41.25	2	801	0.25%
2020/11/05	1	41.45	3	40.83	41.25	-2	824	-0.24%
2020/11/03	20	40.10	21	40.21	40.20	-1	825	-0.12%
2020/10/30	2	39.60	0	0.00	39.05	2	834	0.24%
2020/10/28	1	40.05	0	0.00	40.20	1	849	0.12%
2020/10/27	3	40.40	0	0.00	40.60	3	855	0.35%
2020/10/26	5	40.55	7	40.96	40.85	-2	876	-0.23%
2020/10/23	0.3	41.30	2	41.35	41.50	-1.7	890	-0.20%
2020/10/22	2	41.35	0	0.00	41.10	2	916	0.22%
2020/10/21	15	41.30	6	41.10	41.40	9	959	0.94%
2020/10/20	0	0.00	8	40.96	40.70	-8	971	-0.82%
2020/10/19	0	0.00	2	40.80	41.00	-2	981	-0.20%
2020/10/16	1	40.50	1	41.14	40.30	0	994	0.00%
2020/10/15	7	40.94	5	41.25	40.55	2	1,008	0.20%
2020/10/14	3	40.98	0	0.00	40.80	3	1,023	0.29%
2020/10/13	1	40.10	0	0.00	40.75	1	1,041	0.10%
2020/10/08	0	0.00	1	41.75	41.55	-1	1,075	-0.09%
2020/10/07	2	41.50	3	41.88	41.50	-1	1,101	-0.09%
2020/10/06	5	41.68	0	0.00	41.70	5	1,123	0.44%
2020/10/05	7	41.39	1	41.35	41.30	6	1,175	0.51%
2020/09/30	1	40.00	0	0.00	40.30	1	1,299	0.08%
2020/09/25	3	40.07	0	0.00	40.20	3	1,616	0.19%
2020/09/24	0	0.00	25	41.60	41.25	-25	1,628	-1.54%
2020/09/23	1	42.95	0	0.00	42.45	1	1,643	0.06%
2020/09/22	1	43.05	0	0.00	43.00	1	1,710	0.06%
2020/09/21	0	0.00	1	43.90	43.70	-1	1,732	-0.06%
2020/09/18	7	44.39	13	43.89	43.70	-6	1,745	-0.34%
2020/09/17	3	42.65	2	42.50	42.55	1	1,730	0.06%
2020/09/16	2	42.53	6	42.93	42.50	-4	1,746	-0.23%
2020/09/15	0	0.00	3	42.93	42.70	-3	1,759	-0.17%
2020/09/14	3	42.55	3	42.75	42.70	0	1,779	0.00%
2020/09/11	3	42.57	0	0.00	42.45	3	1,812	0.17%
2020/09/10	1	43.10	2	43.45	43.10	-1	1,839	-0.05%
2020/09/09	2	43.25	3	43.23	43.40	-1	1,873	-0.05%
2020/09/08	1	44.55	0	0.00	43.95	1	1,897	0.05%
2020/09/07	0	0.00	10	45.40	44.55	-10	1,922	-0.52%
2020/09/04	0	0.00	1	45.00	45.15	-1	1,972	-0.05%
2020/09/03	2	45.85	10	46.04	45.55	-8	2,049	-0.39%
2020/09/02	9	46.11	8	46.10	46.00	1	2,189	0.05%
2020/09/01	8	46.00	2	45.45	45.05	6	2,220	0.27%
2020/08/31	2	45.30	15	45.53	46.05	-13	2,187	-0.59%
2020/08/28	8	41.71	0	0.00	41.90	8	2,156	0.37%
2020/08/27	2	41.55	0	0.00	41.55	2	2,195	0.09%
2020/08/26	2	41.90	5	41.85	41.90	-3	2,263	-0.13%
2020/08/25	0	0.00	1	42.25	42.15	-1	2,291	-0.04%
2020/08/24	0	0.00	3	42.15	41.80	-3	2,316	-0.13%
2020/08/21	2	41.93	3	41.87	41.75	-1	2,349	-0.04%
2020/08/20	4	42.09	1	42.75	41.80	3	2,407	0.12%
2020/08/19	1	45.35	0	0.00	44.65	1	2,397	0.04%
2020/08/18	0	0.00	1	44.80	45.00	-1	2,404	-0.04%
2020/08/17	0	0.00	10	45.13	44.75	-10	2,409	-0.42%
2020/08/14	2	44.70	22	44.09	44.75	-20	2,425	-0.82%
2020/08/13	6	44.25	7	44.67	44.00	-1	2,433	-0.04%
2020/08/12	3	43.05	6	42.70	42.80	-3	2,433	-0.12%
2020/08/11	5	43.87	1	44.30	43.45	4	2,449	0.16%
2020/08/10	6	44.88	11	44.83	44.15	-5	2,476	-0.20%
2020/08/07	2	44.80	0	0.00	44.70	2	2,506	0.08%
2020/08/06	1	45.70	2	45.85	45.50	-1	2,525	-0.04%
2020/08/04	1	46.60	2	46.80	46.50	-1	2,714	-0.04%
2020/08/03	0	0.00	3	46.60	47.00	-3	2,734	-0.11%
2020/07/31	1	46.50	4	46.23	46.20	-3	2,764	-0.11%
2020/07/30	0	0.00	4	46.06	46.55	-4	2,809	-0.14%
2020/07/29	2	43.78	3	43.87	44.40	-1	2,811	-0.04%
2020/07/28	2	44.05	1	45.00	43.00	1	2,824	0.04%
2020/07/27	6	45.48	5	44.40	44.40	1	2,854	0.04%
2020/07/24	10	47.83	6	48.09	47.60	4	2,858	0.14%
2020/07/23	0	0.00	2	49.30	49.00	-2	2,900	-0.07%
2020/07/22	4	49.80	3	49.50	49.50	1	3,062	0.03%
2020/07/21	3	49.50	21	49.76	49.70	-18	3,071	-0.59%
2020/07/20	11	48.30	23	48.37	48.50	-12	3,096	-0.39%
2020/07/17	43	49.58	7	49.44	49.15	36	3,132	1.15%
2020/07/16	8	50.13	11	50.00	50.00	-3	3,170	-0.09%
2020/07/15	20	50.17	4	50.38	50.00	16	3,186	0.50%
2020/07/14	7	50.53	3	50.60	50.70	4	3,231	0.12%
2020/07/13	0	0.00	15	51.58	51.30	-15	3,262	-0.46%
2020/07/10	25	51.94	20	51.15	50.90	5	3,437	0.15%
2020/07/09	33	55.15	22	54.40	53.00	11	3,461	0.32%
2020/07/08	44	53.00	50	54.07	54.60	-6	3,354	-0.18%
2020/07/07	41	52.02	16	52.21	51.80	25	3,220	0.78%
2020/07/06	7	50.34	1	50.20	50.30	6	3,173	0.19%
2020/07/03	9	51.03	7	51.43	50.80	2	3,189	0.06%
2020/07/02	5	51.86	3	52.37	51.70	2	3,256	0.06%
2020/07/01	13	52.50	14	52.58	51.70	-1	3,278	-0.03%
2020/06/30	2	51.05	0	0.00	51.40	2	3,241	0.06%
2020/06/29	3	50.17	6	50.00	50.00	-3	3,284	-0.09%
2020/06/24	0	0.00	13	50.55	50.80	-13	3,390	-0.38%
2020/06/23	6	50.47	0	0.00	50.50	6	3,536	0.17%
2020/06/22	3.3	50.94	3	51.33	50.60	0.3	3,591	0.01%
2020/06/19	0	0.00	2	51.35	51.30	-2	3,659	-0.05%
2020/06/18	0	0.00	10	50.50	50.70	-10	3,707	-0.27%
2020/06/17	15	51.79	10	51.71	51.50	5	3,699	0.14%
2020/06/16	0	0.00	15	51.38	51.20	-15	3,747	-0.40%
2020/06/15	9	49.97	2	49.95	49.75	7	3,781	0.19%
2020/06/12	8	50.29	3	50.30	50.60	5	3,810	0.13%
2020/06/11	5	52.24	14	52.51	51.30	-9	3,826	-0.24%
2020/06/10	11	54.24	16	54.22	54.00	-5	3,834	-0.13%
2020/06/09	43	56.12	45	56.25	55.40	-2	3,843	-0.05%
2020/06/08	21	54.16	1	54.20	54.40	20	3,779	0.53%
2020/06/05	6	52.77	8	52.75	52.70	-2	3,769	-0.05%
2020/06/04	2	53.10	20	53.32	52.70	-18	3,806	-0.47%
2020/06/03	11	54.23	5	54.10	53.60	6	3,857	0.16%
2020/06/02	19	53.99	4	54.38	53.40	15	3,871	0.39%
2020/06/01	11	52.87	13	52.76	52.70	-2	3,849	-0.05%
2020/05/29	8	51.18	16	50.79	52.90	-8	3,833	-0.21%
2020/05/28	9	51.61	9	51.80	50.30	0	3,831	0.00%
2020/05/27	16	51.24	6	51.42	51.10	10	3,839	0.26%
2020/05/26	4	49.85	15	50.30	49.40	-11	3,793	-0.29%
2020/05/22	0	0.00	3	50.70	49.50	-3	3,802	-0.08%
2020/05/21	2	50.90	1	51.30	50.80	1	3,787	0.03%
2020/05/20	4	50.43	3	49.97	50.70	1	3,782	0.03%
2020/05/19	11	49.82	26	49.99	49.85	-15	3,814	-0.39%
2020/05/18	17	50.70	1	50.60	49.30	16	3,814	0.42%
2020/05/15	23	51.14	2	52.65	51.00	21	3,792	0.55%
2020/05/14	0	0.00	6	52.18	52.20	-6	3,771	-0.16%
2020/05/13	1	54.50	6	54.47	54.50	-5	3,751	-0.13%
2020/05/12	46	55.53	24	56.51	54.90	22	3,767	0.58%
2020/05/11	12	54.43	16	54.34	54.60	-4	3,626	-0.11%
2020/05/08	2	53.75	3	53.80	53.60	-1	3,608	-0.03%
2020/05/07	35	53.81	30	54.04	53.70	5	3,620	0.14%
2020/05/06	12	52.83	4	53.40	53.00	8	3,610	0.22%
2020/05/05	6	52.13	2	52.30	52.10	4	3,608	0.11%
2020/05/04	4	52.18	2	51.95	52.00	2	3,694	0.05%
2020/04/30	10	53.84	28	54.01	53.70	-18	3,715	-0.48%
2020/04/29	7	54.33	35	54.11	53.90	-28	3,718	-0.75%
2020/04/28	16	53.94	6	54.27	53.60	10	3,708	0.27%
2020/04/27	77	54.98	66	55.11	54.90	11	3,681	0.30%
2020/04/24	0	0.00	11	51.24	51.00	-11	3,522	-0.31%
2020/04/23	8	52.00	11	51.76	50.70	-3	3,512	-0.09%
2020/04/22	7	50.04	23	49.76	50.50	-16	3,485	-0.46%
2020/04/21	6	51.08	15	52.49	49.60	-9	3,434	-0.26%
2020/04/20	3	53.13	15.2	53.20	53.40	-12.2	3,384	-0.36%
2020/04/17	3	53.70	30	53.77	53.00	-27	3,359	-0.80%
2020/04/16	4	52.33	15	53.11	53.00	-11	3,288	-0.33%
2020/04/15	54	52.69	79	52.62	53.20	-25	3,250	-0.77%
2020/04/14	5	50.10	140	50.77	52.20	-135	3,062	-4.41%	大賣/鉅額交易
2020/04/13	15	47.75	20.1	47.84	47.50	-5.1	2,998	-0.17%
2020/04/10	33	47.92	36	48.19	48.15	-3	3,008	-0.10%
2020/04/09	74	49.21	3	49.60	48.55	71	3,000	2.37%
2020/04/08	7	48.69	15	48.10	48.55	-8	2,978	-0.27%
2020/04/07	62	47.19	52	47.50	47.15	10	2,928	0.34%
2020/04/06	5.1	44.07	5	44.95	44.95	0.1	2,851	0.00%
2020/04/01	2	44.35	12	44.42	44.50	-10	2,824	-0.35%
2020/03/31	0	0.00	4	45.28	44.20	-4	2,820	-0.14%
2020/03/30	20	44.76	27	44.49	45.00	-7	2,768	-0.25%
2020/03/27	25	44.65	86	44.04	44.85	-61	2,675	-2.28%
2020/03/26	9	40.53	12	40.78	40.80	-3	2,579	-0.12%
2020/03/25	15	40.00	48.3	39.80	39.85	-33.3	2,526	-1.32%
2020/03/24	11	39.54	53	40.21	38.80	-42	2,500	-1.68%
2020/03/23	0	0.00	15	38.37	38.10	-15	2,446	-0.61%
2020/03/20	33	39.20	27	39.52	39.65	6	2,449	0.24%
2020/03/19	9	36.16	0	0.00	36.05	9	2,425	0.37%
2020/03/18	11	44.62	5	43.48	40.05	6	2,547	0.24%
2020/03/17	3	46.03	15.2	44.76	43.45	-12.2	2,506	-0.49%
2020/03/16	5	49.59	0	0.00	48.05	5	2,473	0.20%
2020/03/13	26	47.99	4	48.11	49.50	22	2,415	0.91%
2020/03/12	7	53.34	15	52.91	52.60	-8	2,329	-0.34%
2020/03/11	4	59.93	4	60.78	58.00	0	2,255	0.00%
2020/03/10	14	59.64	11	59.33	62.20	3	2,232	0.13%
2020/03/09	20	61.45	13	62.70	60.30	7	2,198	0.32%
2020/03/06	12	67.52	5	66.96	67.00	7	2,128	0.33%
2020/03/05	3	69.47	7	69.94	70.00	-4	2,085	-0.19%
2020/03/04	32	70.42	15	70.15	69.70	17	2,045	0.83%
2020/03/03	43	71.70	9	71.29	70.70	34	2,036	1.67%
2020/03/02	10	69.68	80	72.12	69.50	-70	2,022	-3.46%
2020/02/27	10	73.18	8	75.40	72.90	2	2,009	0.10%
2020/02/26	17	76.09	16	75.92	75.40	1	1,997	0.05%
2020/02/25	20.1	74.76	12	75.00	75.90	8.1	1,990	0.41%
2020/02/24	4	75.20	12	75.22	75.30	-8	1,995	-0.40%
2020/02/21	14	75.29	1	76.50	75.00	13	2,001	0.65%
2020/02/20	27	77.71	16	76.55	76.10	11	2,034	0.54%
2020/02/19	0	0.00	2	75.35	75.40	-2	2,049	-0.10%
2020/02/18	1	74.10	1	74.30	73.60	0	2,072	0.00%
2020/02/17	3	74.60	0	74.20	74.10	3	2,085	0.14%
2020/02/14	0	0.00	5	74.88	75.20	-5	2,085	-0.24%
2020/02/13	2	74.40	9	74.47	73.70	-7	2,097	-0.33%
2020/02/12	9	73.92	3	73.20	73.90	6	2,139	0.28%
2020/02/11	3	70.73	3	71.30	71.60	0	2,119	0.00%
2020/02/10	0	0.00	1	69.70	69.60	-1	2,141	-0.05%
2020/02/07	3	73.43	4	74.60	71.70	-1	2,168	-0.05%
2020/02/06	15	73.69	26	74.42	75.00	-11	2,180	-0.50%
2020/02/05	36	76.37	22	75.46	76.00	14	2,171	0.64%
2020/02/04	7	68.59	2	69.40	70.60	5	2,068	0.24%
2020/02/03	39	64.95	28	64.53	64.20	11	2,040	0.54%
2020/01/31	11	73.12	37	72.00	71.00	-26	2,002	-1.30%
2020/01/30	18.3	76.71	16	77.19	76.40	2.3	1,992	0.11%
2020/01/20	6	85.25	0	0.00	84.80	6	1,973	0.30%
2020/01/17	1	86.20	0	0.00	85.80	1	1,972	0.05%
2020/01/16	4	87.23	0	0.00	86.50	4	1,972	0.20%
2020/01/15	0	0.00	11.1	87.91	87.50	-11.1	1,973	-0.56%
2020/01/14	5	88.12	0	0.00	87.50	5	1,985	0.25%
2020/01/13	5	88.08	0	0.00	88.00	5	2,009	0.25%
2020/01/10	6	87.20	2	86.90	87.50	4	2,079	0.19%
2020/01/09	12	87.86	7	88.36	87.50	5	2,087	0.24%
2020/01/08	1	86.70	17	86.01	86.40	-16	2,079	-0.77%
2020/01/07	16	87.15	6	87.90	86.90	10	2,089	0.48%
2020/01/06	12	88.11	15	88.51	87.80	-3	2,088	-0.14%
2020/01/03	14	92.32	3	92.97	91.90	11	2,082	0.53%
2020/01/02	5	94.72	9	94.33	94.00	-4	2,082	-0.19%
2019/12/31	3	91.90	16	92.06	92.00	-13	2,125	-0.61%
2019/12/30	5	92.64	4	92.50	92.00	1	2,161	0.05%
2019/12/27	6	92.60	9	92.57	91.80	-3	2,178	-0.14%
2019/12/26	19	92.86	1	93.80	92.30	18	2,230	0.81%
2019/12/25	8	93.40	3	93.77	93.30	5	2,213	0.23%
2019/12/24	19	94.65	8	94.41	93.90	11	2,216	0.50%
2019/12/23	19	95.17	36	95.37	95.20	-17	2,201	-0.77%
2019/12/20	8	93.60	114	93.26	93.00	-106	2,144	-4.94%	大賣/鉅額交易
2019/12/19	15	93.65	12	93.80	92.80	3	2,138	0.14%
2019/12/18	3	91.70	1	92.00	91.40	2	2,108	0.09%
2019/12/17	6	93.13	5	93.16	92.50	1	2,145	0.05%
2019/12/16	7	93.14	4	93.48	92.50	3	2,146	0.14%
2019/12/13	282	92.27	155	92.45	91.50	127	2,103	6.04%	大買/大賣/鉅額交易
2019/12/12	2	86.40	1	87.50	86.30	1	1,920	0.05%
2019/12/11	1	86.10	2	86.65	86.70	-1	1,919	-0.05%
2019/12/10	5	87.12	2	87.60	86.50	3	1,926	0.16%
2019/12/09	2	88.05	1.3	88.24	87.60	0.7	1,949	0.04%
2019/12/06	1	87.30	3	87.73	87.70	-2	2,002	-0.10%
2019/12/05	4	86.70	2	87.80	86.60	2	2,031	0.10%
2019/12/04	3	87.53	3	86.73	86.60	0	2,037	0.00%
2019/12/03	1	88.60	2	89.50	89.00	-1	2,043	-0.05%
2019/12/02	3	89.37	1	88.70	88.80	2	2,084	0.10%
2019/11/29	3	89.67	1	90.10	89.80	2	2,167	0.09%
2019/11/28	1	89.70	2	89.70	89.50	-1	2,183	-0.05%
2019/11/27	2	90.95	1	91.80	90.00	1	2,231	0.04%
2019/11/26	1	91.40	8	90.55	91.40	-7	2,276	-0.31%
2019/11/25	1	88.80	0.3	89.00	88.80	0.7	2,268	0.03%
2019/11/22	8	88.95	0	0.00	88.40	8	2,310	0.35%
2019/11/21	1	90.00	0	0.00	89.60	1	2,371	0.04%
2019/11/20	2	90.30	4	90.13	89.30	-2	2,406	-0.08%
2019/11/19	8	91.60	2	92.30	90.80	6	2,504	0.24%
2019/11/18	16	89.01	11	88.45	91.60	5	2,469	0.20%
2019/11/15	10	85.79	3	86.57	86.00	7	2,426	0.29%
2019/11/14	6	86.10	15	86.34	85.00	-9	2,407	-0.37%
2019/11/13	3	87.87	13	88.09	88.00	-10	2,451	-0.41%
2019/11/12	8	88.13	2	88.30	88.60	6	2,499	0.24%
2019/11/11	21	88.23	7	85.61	87.80	14	2,514	0.56%
2019/11/08	1	94.80	2	94.90	93.60	-1	2,477	-0.04%
2019/11/07	124	95.03	15	95.33	94.50	109	2,481	4.39%	大買/鉅額交易
2019/11/06	21	97.45	22	97.57	95.80	-1	2,466	-0.04%
2019/11/05	1	100.00	21	100.71	100.00	-20	2,430	-0.82%
2019/11/04	22	100.18	0	0.00	99.90	22	2,434	0.90%
2019/10/31	10	99.25	0	0.00	98.90	10	2,519	0.40%
2019/10/30	5	99.06	3	98.60	98.60	2	2,543	0.08%
2019/10/29	6	96.97	0	0.00	97.00	6	2,535	0.24%
2019/10/28	2	99.40	1	100.50	98.00	1	2,535	0.04%
2019/10/25	1	99.50	70	99.70	99.50	-69	2,533	-2.72%
2019/10/24	1	99.80	2.1	99.99	99.80	-1.1	2,544	-0.04%
2019/10/23	2	99.75	1	99.30	99.30	1	2,543	0.04%
2019/10/22	2	99.40	53	100.25	99.30	-51	2,561	-1.99%
2019/10/21	2	101.00	2	102.50	100.50	0	2,578	0.00%
2019/10/18	8	99.54	13.3	100.05	100.50	-5.3	2,618	-0.20%
2019/10/17	1	96.30	0	0.00	96.20	1	2,566	0.04%
2019/10/16	4	96.80	8	96.35	96.20	-4	2,613	-0.15%
2019/10/15	1	98.30	1	97.70	97.10	0	2,617	0.00%
2019/10/14	1	95.80	1	97.30	95.80	0	2,615	0.00%
2019/10/09	6	96.18	1	97.30	96.00	5	2,621	0.19%
2019/10/08	5	97.66	2	98.10	97.00	3	2,619	0.11%
2019/10/07	178	98.65	33	98.95	100.50	145	2,620	5.53%	大買/鉅額交易
2019/10/04	30	101.29	50	98.10	98.00	-20	2,552	-0.78%
2019/10/03	27	100.07	1	102.00	102.00	26	2,570	1.01%
2019/10/02	7	100.80	11	101.23	102.00	-4	2,569	-0.16%
2019/10/01	5	106.50	2	107.00	106.50	3	2,520	0.12%
2019/09/27	3	107.00	1	107.00	106.50	2	2,553	0.08%
2019/09/26	7	109.14	2	109.00	109.00	5	2,780	0.18%
2019/09/25	4	108.00	4	108.00	108.50	0	2,959	0.00%
2019/09/24	4	108.00	3	108.83	107.50	1	3,156	0.03%
2019/09/23	4	108.50	3	109.00	109.00	1	3,354	0.03%
2019/09/20	3	106.83	18	106.94	107.00	-15	3,476	-0.43%
2019/09/19	6	106.67	11	107.14	106.00	-5	3,516	-0.14%
2019/09/18	1	106.00	3	106.50	105.50	-2	3,526	-0.06%
2019/09/17	1	106.00	1	105.50	105.50	0	3,556	0.00%
2019/09/16	2.9	106.67	1	108.50	106.50	1.9	3,732	0.05%
2019/09/12	0	0.00	5	106.80	108.00	-5	3,779	-0.13%
2019/09/11	21	105.36	14	105.43	105.00	7	3,805	0.18%
2019/09/10	7	106.50	3	110.33	105.50	4	3,827	0.10%
2019/09/09	2	108.50	3	108.50	109.00	-1	3,836	-0.03%
2019/09/06	1	106.00	3	106.67	107.00	-2	3,841	-0.05%
2019/09/05	5	106.50	11	106.45	106.00	-6	3,905	-0.15%
2019/09/04	7	106.07	3	106.33	106.50	4	3,919	0.10%
2019/09/03	14	106.39	13.5	107.37	105.00	0.5	3,924	0.01%
2019/09/02	9	105.78	6	105.50	106.00	3	3,913	0.08%
2019/08/30	14	104.93	23	105.24	104.50	-9	3,952	-0.23%
2019/08/29	15	102.60	14.1	102.82	103.00	0.9	3,982	0.02%
2019/08/28	4	100.38	2	100.25	100.00	2	4,100	0.05%
2019/08/27	5	100.90	6	100.57	100.50	-1	4,231	-0.02%
2019/08/26	18	97.23	8	97.13	98.30	10	4,279	0.23%
2019/08/23	8	99.41	4	100.15	99.20	4	4,343	0.09%
2019/08/22	9	103.56	51	103.02	103.00	-42	4,348	-0.97%
2019/08/21	1	100.00	3	100.03	99.60	-2	4,409	-0.05%
2019/08/20	1	100.50	2	100.20	99.30	-1	4,445	-0.02%
2019/08/19	5	99.74	2	100.75	99.30	3	4,496	0.07%
2019/08/16	25	101.74	19	101.87	100.50	6	4,510	0.13%
2019/08/15	9	96.47	9	97.42	99.80	0	4,466	0.00%
2019/08/14	8	99.04	6	99.20	97.00	2	4,442	0.05%
2019/08/13	15	97.62	3	99.57	96.00	12	4,441	0.27%
2019/08/12	2	100.75	0	0.00	100.00	2	4,509	0.04%
2019/08/07	3	100.03	1	100.00	99.80	2	4,658	0.04%
2019/08/06	10	99.24	5	97.90	102.00	5	4,682	0.11%
2019/08/05	28	104.66	37	104.45	101.00	-9	4,767	-0.19%
2019/08/02	17	110.74	12	111.50	110.00	5	4,850	0.10%
2019/08/01	1	111.00	5	107.60	111.00	-4	5,016	-0.08%
2019/07/31	1	106.50	21	106.48	106.50	-20	5,163	-0.39%
2019/07/30	23	106.35	0	0.00	106.00	23	5,257	0.44%
2019/07/29	0	0.00	2	105.75	106.00	-2	5,461	-0.04%
2019/07/24	1	106.00	3	108.00	108.00	-2	5,813	-0.03%
2019/07/23	4	108.00	1	110.00	107.50	3	5,862	0.05%
2019/07/22	19	108.55	20	112.43	109.00	-1	5,876	-0.02%
2019/07/19	24	113.46	7	114.14	113.00	17	5,891	0.29%
2019/07/18	4	113.88	15	114.83	113.00	-11	5,988	-0.18%
2019/07/17	17	113.00	1	112.50	113.00	16	6,132	0.26%
2019/07/16	4	111.25	0	0.00	111.50	4	6,247	0.06%
2019/07/15	8	111.00	18	111.97	111.50	-10	6,273	-0.16%
2019/07/12	0	0.00	3	109.17	109.50	-3	6,301	-0.05%
2019/07/11	5	104.90	5	103.40	105.50	0	6,328	0.00%
2019/07/10	9	105.33	46	105.07	105.00	-37	6,368	-0.58%
2019/07/09	17	107.79	85	107.69	106.00	-68	6,413	-1.06%
2019/07/08	3	114.33	5	114.70	115.00	-2	6,467	-0.03%
2019/07/05	0	0.00	2	115.50	115.00	-2	6,484	-0.03%
2019/07/04	23	115.35	1	114.50	114.00	22	6,526	0.34%
2019/07/03	159	115.81	30	115.53	114.00	129	6,616	1.95%	大買/鉅額交易
2019/07/02	28	128.23	20	127.88	126.50	8	6,519	0.12%
2019/07/01	13	127.96	31	127.85	128.00	-18	6,427	-0.28%
2019/06/28	19	118.82	49	119.41	122.00	-30	6,352	-0.47%
2019/06/27	39	116.22	14	116.57	116.00	25	6,333	0.39%
2019/06/26	1	113.00	17	113.50	115.50	-16	6,245	-0.26%
2019/06/25	1	110.00	17	111.85	109.50	-16	6,188	-0.26%
2019/06/24	18	110.50	6	109.83	111.00	12	6,220	0.19%
2019/06/21	19	114.66	15	112.47	109.50	4	6,275	0.06%
2019/06/20	6	110.25	12	110.58	112.00	-6	6,131	-0.10%
2019/06/19	14	109.89	9	109.94	110.00	5	6,165	0.08%
2019/06/18	9	110.39	7	111.14	108.00	2	6,152	0.03%
2019/06/17	14	109.89	26	108.62	111.00	-12	6,178	-0.19%
2019/06/14	24	108.56	15	109.67	108.00	9	6,308	0.14%
2019/06/13	35	108.86	25	108.78	109.00	10	6,338	0.16%
2019/06/12	8	106.25	11	106.00	107.00	-3	6,438	-0.05%
2019/06/11	17	105.41	22	105.98	105.00	-5	6,559	-0.08%
2019/06/10	45	105.77	16	107.00	104.50	29	6,656	0.44%
2019/06/06	7	105.50	23	105.50	106.50	-16	6,701	-0.24%
2019/06/05	54	106.98	28	106.25	106.00	26	6,787	0.38%
2019/06/04	28	110.91	73	110.46	106.50	-45	6,806	-0.66%
2019/06/03	33	110.82	8	110.88	112.50	25	6,769	0.37%
2019/05/31	38	107.13	44	106.49	108.50	-6	6,826	-0.09%
2019/05/30	94	107.91	67	106.04	105.00	27	6,839	0.39%
2019/05/29	29	107.00	14	105.46	106.50	15	6,801	0.22%
2019/05/28	32	105.25	29	106.83	108.00	3	6,858	0.04%
2019/05/27	0	0.00	10	106.95	108.50	-10	6,788	-0.15%
2019/05/24	19	109.63	22	110.61	108.50	-3	6,864	-0.04%
2019/05/23	14	105.50	18	108.42	110.50	-4	6,979	-0.06%
2019/05/22	1	106.50	14	106.21	107.00	-13	7,025	-0.19%
2019/05/21	8	103.69	9	106.17	106.50	-1	7,118	-0.01%
2019/05/20	14	103.61	30	105.60	104.00	-16	7,163	-0.22%
2019/05/17	55	104.25	23	106.57	104.50	32	7,248	0.44%
2019/05/16	24	113.46	7	111.64	109.50	17	7,208	0.24%
2019/05/15	22	110.11	26.1	110.36	113.50	-4.1	7,169	-0.06%
2019/05/14	6	102.83	19	103.53	105.50	-13	7,201	-0.18%
2019/05/13	29	104.24	8	103.75	105.50	21	7,197	0.29%
2019/05/10	24	102.29	31	102.66	103.00	-7	7,127	-0.10%
2019/05/09	51	102.40	95	102.77	100.50	-44	7,009	-0.63%
2019/05/08	93	102.58	24	103.38	104.00	69	6,820	1.01%
2019/05/07	36	99.69	29	100.19	101.50	7	6,665	0.11%
2019/05/06	34	98.66	52	99.20	97.80	-18	6,589	-0.27%
2019/05/03	46	95.59	64	96.31	96.80	-18	6,399	-0.28%
2019/05/02	29	89.97	21	90.74	92.00	8	6,190	0.13%
2019/04/30	16	87.09	33	87.82	88.90	-17	6,109	-0.28%
2019/04/29	7	83.14	15	84.35	83.50	-8	6,068	-0.13%
2019/04/26	11	88.03	3	87.33	87.20	8	6,010	0.13%
2019/04/25	13	88.74	39	89.02	89.00	-26	6,006	-0.43%
2019/04/24	9	89.69	22	89.97	91.50	-13	6,014	-0.22%
2019/04/23	100	87.58	92	87.46	88.00	8	6,187	0.13%
2019/04/22	21	96.36	37	98.09	93.00	-16	6,072	-0.26%
2019/04/19	19	98.64	65	99.29	99.80	-46	6,095	-0.75%
2019/04/18	15	99.57	13	100.20	99.30	2	6,271	0.03%
2019/04/17	14	102.07	1	104.00	100.00	13	6,588	0.20%
2019/04/16	21	100.36	22	101.41	103.50	-1	6,842	-0.01%
2019/04/15	20	102.38	28	104.25	102.00	-8	6,835	-0.12%
2019/04/12	51	103.02	14	103.11	104.50	37	6,876	0.54%
2019/04/11	17	106.18	8	104.88	104.00	9	6,845	0.13%
2019/04/10	11	106.00	18	104.67	106.50	-7	6,984	-0.10%
2019/04/09	48	108.07	57	109.54	107.00	-9	6,968	-0.13%
2019/04/08	20	101.60	48	103.69	104.50	-28	6,879	-0.41%
2019/04/03	56	95.51	30	95.60	95.20	26	6,872	0.38%
2019/04/02	56	96.50	64	96.82	99.00	-8	6,792	-0.12%
2019/04/01	40	99.69	136	101.04	96.50	-96	6,695	-1.43%	大賣/
2019/03/29	15	106.37	26	105.94	106.50	-11	6,551	-0.17%
2019/03/28	23	105.63	3	106.00	105.50	20	6,516	0.31%
2019/03/27	14	104.71	19	105.95	105.00	-5	6,501	-0.08%
2019/03/26	15	109.80	10	111.65	108.00	5	6,446	0.08%
2019/03/25	14	107.46	3	106.83	110.00	11	6,386	0.17%
2019/03/22	82	108.32	35	108.84	108.50	47	6,363	0.74%
2019/03/21	3	101.17	3	100.67	101.50	0	6,292	0.00%
2019/03/20	4	98.93	133	99.50	100.00	-129	6,306	-2.05%	大賣/鉅額交易
2019/03/19	213	94.51	77	95.95	96.20	136	6,250	2.18%	大買/鉅額交易
2019/03/18	35	102.14	48	101.28	103.00	-13	6,082	-0.21%
2019/03/15	39	111.37	23	110.21	108.00	16	6,054	0.26%
2019/03/14	10	116.71	25	116.18	120.00	-15	5,907	-0.25%
2019/03/13	9	110.94	19.1	111.09	113.50	-10.1	5,847	-0.17%
2019/03/12	17	107.00	14	107.86	108.00	3	5,759	0.05%
2019/03/11	45	104.29	19	105.08	104.00	26	5,692	0.46%
2019/03/08	31	106.95	22	104.39	108.50	9	5,602	0.16%
2019/03/07	37	103.32	51	102.62	105.00	-14	5,518	-0.25%
2019/03/06	49	103.95	51	106.34	101.50	-2	5,407	-0.04%
2019/03/05	9	106.17	31	106.74	109.00	-22	5,226	-0.42%
2019/03/04	54	104.21	19	106.29	105.00	35	5,148	0.68%
2019/02/27	26	103.26	18	102.39	103.00	8	5,076	0.16%
2019/02/26	19	103.45	6	103.17	104.00	13	4,988	0.26%
2019/02/25	18	99.80	18	99.32	102.00	0	4,996	0.00%
2019/02/22	57	95.91	42	96.47	97.00	15	4,891	0.31%
2019/02/21	7	93.26	20	94.11	94.60	-13	4,732	-0.27%
2019/02/20	17	91.61	25	91.97	91.70	-8	4,669	-0.17%
2019/02/19	26	88.53	21	88.39	88.80	5	4,589	0.11%
2019/02/18	46	85.34	18	86.21	88.30	28	4,524	0.62%
2019/02/15	48	81.85	48	81.36	82.00	0	4,417	0.00%
2019/02/14	13	84.52	5	85.00	84.30	8	4,388	0.18%
2019/02/13	7	83.03	41	82.77	83.70	-34	4,360	-0.78%
2019/02/12	0	0.00	2	79.55	79.90	-2	4,263	-0.05%
2019/02/11	26	77.82	14	78.19	78.40	12	4,247	0.28%
2019/01/30	4	76.45	1	77.00	76.70	3	4,234	0.07%
2019/01/29	6	76.65	6	77.10	76.40	0	4,254	0.00%
2019/01/28	3	77.07	9	77.06	77.50	-6	4,283	-0.14%
2019/01/25	6	75.18	0	0.00	75.00	6	4,319	0.14%
2019/01/24	28	73.33	9	72.74	74.20	19	4,363	0.44%
2019/01/23	5	71.50	2	71.50	71.50	3	4,387	0.07%
2019/01/22	31	70.29	0	0.00	70.20	31	4,414	0.70%
2019/01/21	23	72.13	15	71.41	71.90	8	4,444	0.18%
2019/01/18	3	69.30	32	69.73	69.30	-29	4,466	-0.65%
2019/01/17	13	70.50	30	69.55	69.10	-17	4,509	-0.38%
2019/01/16	44	67.79	73	68.01	71.20	-29	4,538	-0.64%
2019/01/15	81	74.57	127	75.88	69.90	-46	4,488	-1.02%	大賣/
2019/01/14	63	75.27	60	75.29	75.80	3	4,238	0.07%
2019/01/11	45	75.25	54	75.81	75.60	-9	4,199	-0.21%
2019/01/10	76.1	75.88	85	75.87	76.00	-8.9	4,109	-0.22%
2019/01/09	78	75.07	145	74.92	74.20	-67	3,927	-1.71%	大賣/
2019/01/08	187	72.15	97	72.79	75.40	90	3,614	2.49%	大買/
2019/01/07	8	69.80	14	69.80	69.80	-6	3,360	-0.18%
2019/01/04	28	62.25	111	61.10	63.50	-83	3,409	-2.43%	大賣/
2019/01/03	10	64.35	13	63.97	63.80	-3	3,316	-0.09%
2019/01/02	67	69.02	100	70.44	66.00	-33	3,377	-0.98%
2018/12/28	11	65.24	13	65.23	65.90	-2	3,260	-0.06%
2018/12/27	5	64.48	115	64.55	64.50	-110	3,349	-3.28%	大賣/鉅額交易
2018/12/26	16	64.97	32	65.55	63.60	-16	3,485	-0.46%
2018/12/25	5	63.14	3	63.40	63.30	2	3,447	0.06%
2018/12/24	4	63.90	1	64.20	64.10	3	3,528	0.09%
2018/12/22	7	63.33	44	63.86	63.10	-37	3,530	-1.05%
2018/12/21	5	60.80	5	62.70	62.60	0	3,527	0.00%
2018/12/20	13	62.00	4	61.48	61.30	9	3,540	0.25%
2018/12/19	38	62.23	1	61.80	62.00	37	3,563	1.04%
2018/12/18	6	61.80	23	62.56	61.20	-17	3,581	-0.47%
2018/12/17	68	64.00	2	63.85	63.80	66	3,567	1.85%
2018/12/14	0	0.00	1	64.00	64.00	-1	3,575	-0.03%
2018/12/13	9	63.37	11	64.07	62.60	-2	3,577	-0.06%
2018/12/12	2	63.25	16	63.36	63.60	-14	3,604	-0.39%
2018/12/11	21	62.72	13	62.94	62.60	8	3,633	0.22%
2018/12/10	10	61.67	18	61.74	62.10	-8	3,755	-0.21%
2018/12/07	4	60.65	1	61.20	61.80	3	3,790	0.08%
2018/12/06	34	62.53	57	62.47	58.90	-23	3,886	-0.59%
2018/12/05	39	61.92	36	61.40	63.00	3	3,889	0.08%
2018/12/04	19	61.22	1	61.80	61.00	18	3,943	0.46%
2018/12/03	2	61.10	2	60.25	59.90	0	4,066	0.00%
2018/11/30	0	0.00	3	56.50	56.30	-3	4,089	-0.07%
2018/11/29	1	55.60	2	56.10	55.60	-1	4,199	-0.02%
2018/11/28	13	55.45	5	55.70	55.10	8	4,396	0.18%
2018/11/27	5	54.80	9	55.48	55.50	-4	4,610	-0.09%
2018/11/26	0	0.00	1	54.00	54.00	-1	4,669	-0.02%
2018/11/23	2	53.95	7	53.89	53.10	-5	4,700	-0.11%
2018/11/22	45	57.24	20	56.80	54.00	25	4,776	0.52%
2018/11/21	2	53.30	2	53.55	53.50	0	4,853	0.00%
2018/11/20	7	53.49	8	53.19	53.50	-1	4,956	-0.02%
2018/11/19	0	0.00	1	53.30	53.30	-1	4,957	-0.02%
2018/11/16	6	52.50	10	52.90	52.50	-4	4,964	-0.08%
2018/11/14	1	52.50	2	51.45	51.40	-1	4,989	-0.02%
2018/11/13	1	50.60	11	50.52	51.90	-10	5,041	-0.20%
2018/11/12	16	51.02	26	51.00	50.70	-10	5,065	-0.20%
2018/11/09	4	51.55	43	51.77	51.50	-39	5,083	-0.77%
2018/11/08	9	52.97	21	53.25	51.90	-12	5,132	-0.23%
2018/11/07	11	50.58	40	51.48	52.20	-29	5,193	-0.56%
2018/11/06	52	52.74	19	51.44	51.20	33	5,336	0.62%
2018/11/05	5	49.90	9	49.97	51.00	-4	5,332	-0.08%
2018/11/02	10	53.01	14	53.76	52.20	-4	5,358	-0.07%
2018/11/01	58	52.66	28	53.03	53.00	30	5,392	0.56%
2018/10/31	19	51.54	0	0.00	51.10	19	5,440	0.35%
2018/10/30	5	49.81	5	49.40	49.70	0	5,628	0.00%
2018/10/29	1	48.10	0	0.00	50.20	1	5,728	0.02%
2018/10/26	7	49.85	10	49.89	49.30	-3	5,947	-0.05%
2018/10/25	2	50.40	14	50.14	50.60	-12	6,359	-0.19%
2018/10/24	7	52.19	2	52.40	52.50	5	6,446	0.08%
2018/10/23	0	0.00	9	52.49	50.90	-9	6,588	-0.14%
2018/10/22	6	52.53	2	51.00	53.00	4	6,889	0.06%
2018/10/19	1	49.70	2	50.45	51.70	-1	6,986	-0.01%
2018/10/18	6	51.00	26	52.05	51.20	-20	7,209	-0.28%
2018/10/17	0	0.00	1	49.95	50.30	-1	7,600	-0.01%
2018/10/16	13	50.28	11	50.18	50.30	2	7,695	0.03%
2018/10/15	9	49.32	0	0.00	48.95	9	7,903	0.11%
2018/10/12	20	48.64	36	47.91	49.85	-16	8,183	-0.20%
2018/10/11	15	48.70	0	0.00	48.70	15	8,220	0.18%
2018/10/09	19	56.63	49	55.86	54.10	-30	8,597	-0.35%
2018/10/08	17	60.49	52	59.94	60.00	-35	8,507	-0.41%
2018/10/05	7	60.06	35	60.15	60.00	-28	8,542	-0.33%
2018/10/04	32	65.76	1	65.00	63.40	31	8,556	0.36%
2018/10/03	1	71.40	1	69.60	70.10	0	8,411	0.00%
2018/10/02	13	70.07	16	69.93	71.00	-3	8,389	-0.04%
2018/10/01	0	0.00	5	70.50	70.60	-5	8,348	-0.06%
2018/09/28	2	69.70	0	0.00	69.70	2	8,439	0.02%
2018/09/27	1	70.00	4	70.08	69.50	-3	8,635	-0.03%
2018/09/25	15	67.68	17	67.39	69.00	-2	9,128	-0.02%
2018/09/21	1	63.90	14	65.22	65.60	-13	9,292	-0.14%
2018/09/20	1	64.10	6	64.60	64.10	-5	9,420	-0.05%
2018/09/19	2	63.60	30	63.92	63.50	-28	9,455	-0.30%
2018/09/18	7	62.49	22	64.68	62.30	-15	9,513	-0.16%
2018/09/17	3	66.63	7	66.50	66.30	-4	9,494	-0.04%
2018/09/14	40	67.50	40	67.89	68.20	0	9,490	0.00%
2018/09/13	29	68.62	27	68.99	68.50	2	9,452	0.02%
2018/09/12	7	68.99	10	69.26	69.50	-3	9,427	-0.03%
2018/09/11	28	66.81	26	66.76	68.00	2	9,427	0.02%
2018/09/10	8	68.96	15	68.45	67.30	-7	9,421	-0.07%
2018/09/07	22	68.50	16	69.27	69.50	6	9,732	0.06%
2018/09/06	11	67.03	15	67.14	68.00	-4	9,827	-0.04%
2018/09/05	5	65.58	8	66.50	67.30	-3	9,843	-0.03%
2018/09/04	68	67.20	45	66.60	66.20	23	9,876	0.23%
2018/09/03	29	71.86	28	71.59	69.90	1	9,871	0.01%
2018/08/31	4	68.40	14	68.72	69.80	-10	9,927	-0.10%
2018/08/30	6	68.00	0	0.00	67.90	6	10,098	0.06%
2018/08/29	18	68.22	22	68.85	68.00	-4	10,379	-0.04%
2018/08/28	14	68.14	15	68.00	67.80	-1	10,441	-0.01%
2018/08/27	6	63.87	12	64.38	66.10	-6	10,324	-0.06%
2018/08/24	9	60.38	5	60.60	61.00	4	10,207	0.04%
2018/08/23	6	60.72	1	61.30	60.30	5	10,201	0.05%
2018/08/22	1	61.30	2	61.85	61.30	-1	10,174	-0.01%
2018/08/21	7	60.50	6	61.47	61.50	1	10,153	0.01%
2018/08/20	5	60.48	1	60.20	59.90	4	10,136	0.04%
2018/08/17	2	60.90	12	61.29	61.20	-10	10,116	-0.10%
2018/08/16	3	60.40	3	60.77	60.90	0	10,077	0.00%
2018/08/15	4	60.23	10	59.80	60.80	-6	10,019	-0.06%
2018/08/14	26	58.70	14	59.14	61.00	12	9,949	0.12%
2018/08/13	92	57.81	86	59.11	58.00	6	9,858	0.06%
2018/08/10	19	63.74	4	63.75	63.50	15	9,665	0.16%
2018/08/09	10	63.97	13	64.05	63.60	-3	9,600	-0.03%
2018/08/08	54	66.49	21	67.02	65.40	33	9,517	0.35%
2018/08/07	41	66.51	59	66.38	66.00	-18	9,413	-0.19%
2018/08/06	80	67.25	50	67.71	68.00	30	9,294	0.32%
2018/08/03	19	64.10	49	64.60	65.50	-30	9,053	-0.33%
2018/08/02	141	63.44	150	63.41	63.40	-9	8,915	-0.10%	大買/大賣/
2018/08/01	168	66.65	146	67.04	65.20	22	8,639	0.25%	大買/大賣/
2018/07/31	34	65.27	30	66.05	66.70	4	8,171	0.05%
2018/07/30	79	63.89	67	64.31	65.00	12	8,038	0.15%
2018/07/27	191	64.81	144	64.05	64.40	47	7,833	0.60%	大買/大賣/
2018/07/26	24	62.78	33	62.36	62.50	-9	7,493	-0.12%
2018/07/25	102	63.80	58	63.41	62.50	44	7,355	0.60%	大買/
2018/07/24	92	62.35	113	62.72	64.40	-21	7,084	-0.30%	大賣/
2018/07/23	26	58.12	41	59.28	58.60	-15	6,635	-0.23%
2018/07/20	60	59.90	82	59.76	60.40	-22	6,512	-0.34%
2018/07/19	101	60.56	102	60.73	60.20	-1	6,255	-0.02%	大買/大賣/
2018/07/18	96	58.18	92	59.01	58.30	4	5,926	0.07%
2018/07/17	64	58.85	88	59.95	58.40	-24	5,782	-0.42%
2018/07/16	8	56.23	1	56.30	56.60	7	5,390	0.13%
2018/07/13	90	56.51	21	56.20	55.60	69	5,334	1.29%
2018/07/12	16	54.68	38	55.10	56.00	-22	5,246	-0.42%
2018/07/11	5	52.60	4	52.60	52.60	1	5,106	0.02%
2018/07/10	19	53.22	11	53.18	52.90	8	5,076	0.16%
2018/07/09	45	51.68	15	51.67	52.00	30	5,001	0.60%
2018/07/06	38	49.88	8	50.12	52.30	30	4,956	0.61%
2018/07/05	54	52.12	26	54.38	50.00	28	4,851	0.58%
2018/07/04	700	62.36	606	57.68	54.50	94	4,621	2.03%	大買/大賣/
2018/07/03	58	57.00	70	57.08	57.50	-12	4,144	-0.29%
2018/07/02	55	57.61	50	58.13	57.90	5	4,062	0.12%
2018/06/29	20	55.00	17	55.10	55.70	3	3,858	0.08%
2018/06/28	3	53.67	4	53.93	52.20	-1	3,706	-0.03%
2018/06/27	3	54.83	7	54.27	53.00	-4	3,644	-0.11%
2018/06/26	2	52.30	9	51.40	53.00	-7	3,570	-0.20%
2018/06/25	28	50.71	3	51.33	50.70	25	3,518	0.71%
2018/06/22	29	51.27	10	51.45	51.80	19	3,485	0.55%
2018/06/21	23	50.93	11	50.08	50.90	12	3,375	0.36%
2018/06/20	159	49.28	7	47.96	49.70	152	3,321	4.58%	大買/鉅額交易
2018/06/19	66	52.12	36	53.06	52.10	30	3,193	0.94%
2018/06/15	180	56.06	142	56.53	53.60	38	3,111	1.22%	大買/大賣/
2018/06/14	85	54.33	47	55.34	56.30	38	2,689	1.41%
2018/06/13	42	51.47	38	52.28	51.20	4	2,410	0.17%
2018/06/12	126	52.48	23	53.88	52.00	103	2,317	4.44%	大買/鉅額交易
2018/06/11	69	54.02	66	54.06	54.00	3	2,183	0.14%
2018/06/08	102	53.77	60	53.34	52.10	42	1,964	2.14%	大買/
2018/06/07	37	50.97	66	51.17	52.20	-29	1,666	-1.74%
2018/06/06	67	49.18	520	49.22	49.45	-453	1,400	-32.34%	大賣/鉅額交易
2018/06/05	497	47.53	7	46.97	47.55	490	1,066	45.95%	大買/鉅額交易
2018/06/04	10	41.65	28	42.72	43.25	-18	895	-2.01%
2018/05/31	8	40.04	1	39.60	39.65	7	820	0.85%
2018/05/28	0	0.00	2	40.15	39.35	-2	790	-0.25%
2018/05/25	6	38.91	1	39.20	38.85	5	787	0.63%
2018/05/24	10	36.10	9	36.73	37.25	1	736	0.14%
2018/05/21	0	0.00	5	33.77	34.60	-5	734	-0.68%
2018/05/17	0	0.00	1	33.60	32.90	-1	756	-0.13%
2018/05/15	4	33.18	0	0.00	32.50	4	790	0.51%
2018/05/14	0	0.00	4	33.50	33.55	-4	817	-0.49%
2018/05/11	4	32.15	2	31.40	32.50	2	813	0.25%
2018/05/10	3	32.70	0	0.00	33.05	3	806	0.37%
2018/05/07	0	0.00	5	32.35	33.00	-5	835	-0.60%
2018/05/04	0	0.00	1	31.55	31.60	-1	868	-0.12%
2018/05/03	0	0.00	1	32.00	31.85	-1	864	-0.12%
2018/05/02	0	0.00	2	33.60	33.20	-2	888	-0.23%
2018/04/30	1	32.95	0	0.00	33.20	1	907	0.11%
2018/04/27	5	33.20	0	0.00	32.90	5	907	0.55%
2018/04/26	1	32.40	1	32.85	32.40	0	906	0.00%
2018/04/24	0	0.00	50	35.44	35.40	-50	892	-5.60%
2018/04/23	1	36.80	0	0.00	36.50	1	892	0.11%
2018/04/20	0	0.00	1	37.90	37.70	-1	886	-0.11%
2018/04/19	2	37.40	0	0.00	37.55	2	889	0.22%
2018/04/18	2	36.70	3	36.92	37.55	-1	909	-0.11%
2018/04/16	0	0.00	1	39.70	38.35	-1	886	-0.11%
2018/04/12	0	0.00	21	39.39	39.40	-21	882	-2.38%
2018/04/11	10	39.75	0	0.00	38.50	10	872	1.15%
2018/04/10	10	38.70	2	38.00	39.15	8	853	0.94%
2018/04/09	1	37.35	2	37.50	37.80	-1	861	-0.12%
2018/04/03	2	38.55	0	0.00	38.70	2	872	0.23%
2018/03/31	1	41.20	0	0.00	41.10	1	874	0.11%
2018/03/29	9	43.16	0	0.00	42.55	9	902	1.00%
2018/03/28	2	42.75	1	43.20	42.75	1	895	0.11%
2018/03/27	1	42.70	1	43.00	43.00	0	893	0.00%
2018/03/26	0	0.00	10	41.10	41.35	-10	893	-1.12%
2018/03/22	0	0.00	1	43.00	42.10	-1	907	-0.11%
2018/03/21	0	0.00	2	42.93	43.00	-2	909	-0.22%
2018/03/20	1	41.55	0	0.00	41.65	1	892	0.11%
2018/03/15	2	41.55	3	41.27	41.30	-1	909	-0.11%
2018/03/14	1	39.00	1	39.40	39.60	0	887	0.00%
2018/02/27	3	39.97	1	40.25	39.35	2	1,091	0.18%
2018/02/22	3	37.03	2	37.18	37.50	1	1,180	0.08%
2018/02/21	0	0.00	1	36.20	37.00	-1	1,211	-0.08%
2018/02/12	2	33.95	1	33.90	33.95	1	1,217	0.08%
2018/02/09	0	0.00	3	32.97	33.20	-3	1,254	-0.24%
2018/02/08	1	35.20	2	35.15	35.45	-1	1,268	-0.08%
2018/02/07	3	37.50	0	0.00	37.85	3	1,248	0.24%
2018/02/06	3	39.20	2	37.85	38.30	1	1,257	0.08%
2018/02/01	1	43.70	0	0.00	42.85	1	1,301	0.08%
2018/01/30	1	44.55	1	44.30	43.20	0	1,403	0.00%
2018/01/29	1	44.90	5	44.31	44.90	-4	1,436	-0.28%
2018/01/25	7	42.89	1	44.00	42.00	6	1,457	0.41%
2018/01/18	0	0.00	1	43.80	43.20	-1	1,928	-0.05%
2018/01/12	2	43.83	2	43.60	43.95	0	2,475	0.00%
2018/01/11	0	0.00	1	41.85	41.70	-1	2,475	-0.04%
2018/01/08	3	43.15	0	0.00	43.25	3	2,530	0.12%
2018/01/05	0	0.00	2	43.70	43.80	-2	2,550	-0.08%
2018/01/04	9	43.20	0	0.00	43.30	9	2,571	0.35%
2018/01/03	4	43.83	2	43.90	43.55	2	2,588	0.08%
2018/01/02	7	42.88	2	43.33	44.40	5	2,588	0.19%