新鉅科 (3630)-第一金-新興券商分點個股進出

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
30.30
漲跌
▲0.40
漲幅
+1.34%
成交量
466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(已收盤)

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

新鉅科 (3630)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/09	1	29.90	0	0.00	30.05	1	328	0.30%
2024/05/08	0	0.00	1	30.15	30.15	-1	327	-0.30%
2024/04/25	1	29.55	0	0.00	29.55	1	358	0.28%
2024/03/21	1	31.85	0	0.00	31.65	1	612	0.16%
2024/03/19	2	31.35	2	31.53	31.40	0	702	0.00%
2024/03/08	0	0.00	1	32.10	32.15	-1	863	-0.12%
2024/02/26	0	0.00	4	33.40	33.75	-4	857	-0.47%
2024/01/02	1	38.20	1	38.60	36.80	0	815	0.00%
2023/12/29	2	36.03	6	36.62	37.35	-4	765	-0.52%
2023/12/28	11	37.19	5	37.33	35.60	6	746	0.80%
2023/12/19	0	0.00	5	34.57	34.50	-5	936	-0.53%
2023/12/18	0	0.00	25	35.95	35.35	-25	927	-2.70%
2023/12/15	35	37.27	5	37.46	37.15	30	907	3.30%
2023/12/14	1	36.25	0	0.00	36.80	1	899	0.11%
2023/10/04	0	0.00	5	37.04	36.40	-5	842	-0.59%
2023/10/03	0	0.00	6	38.17	37.20	-6	824	-0.73%
2023/10/02	3	37.40	0	0.00	37.75	3	779	0.38%
2023/09/28	11	37.13	3.3	37.85	37.60	7.7	747	1.03%
2023/09/06	0	0.00	2	33.18	32.25	-2	802	-0.25%
2023/08/22	1	31.00	0	0.00	31.00	1	1,403	0.07%
2023/08/10	1	33.40	0	0.00	32.50	1	1,451	0.07%
2023/07/05	5	35.65	0	0.00	35.05	5	1,217	0.41%
2023/06/30	0	0.00	5	33.50	33.50	-5	1,156	-0.43%
2023/06/21	0	0.00	6	34.25	34.20	-6	1,151	-0.52%
2023/06/19	3	35.80	1	35.35	35.05	2	1,168	0.17%
2023/06/16	0	0.00	2	35.10	34.90	-2	1,157	-0.17%
2023/06/15	0	0.00	9	35.19	35.05	-9	1,150	-0.78%
2023/06/14	3	36.32	1	36.45	35.70	2	1,141	0.18%
2023/06/09	0	0.00	2	37.75	38.50	-2	1,102	-0.18%
2023/06/08	7	38.16	5	38.55	38.55	2	1,038	0.19%
2023/06/07	6	37.70	1	38.20	37.85	5	946	0.53%
2023/06/06	10	33.90	0	0.00	35.35	10	819	1.22%
2023/06/05	0	0.00	1	33.85	35.50	-1	682	-0.15%
2023/05/29	0	0.00	4	30.70	30.35	-4	558	-0.72%
2023/05/25	2	30.83	10	31.20	30.70	-8	555	-1.44%
2023/05/24	2	31.25	2	31.10	31.10	0	551	0.00%
2023/05/18	1	30.00	0	0.00	30.00	1	530	0.19%
2023/04/12	0	0.00	4	30.20	30.15	-4	499	-0.80%
2023/04/10	1	30.05	1	30.40	30.00	0	497	0.00%
2023/03/17	0	0.00	1	31.55	31.45	-1	410	-0.24%
2023/03/16	1	31.30	0	0.00	30.30	1	391	0.26%
2023/03/15	1	30.70	0	0.00	31.75	1	362	0.28%
2023/03/14	1	29.05	0	0.00	30.65	1	339	0.29%
2023/03/13	0	0.00	1	29.35	29.40	-1	338	-0.30%
2023/03/07	0	0.00	1	30.55	30.60	-1	414	-0.24%
2023/03/06	1	31.45	0	0.00	30.70	1	405	0.25%
2023/03/02	0	0.00	1	29.30	29.50	-1	405	-0.25%
2023/02/07	0	0.00	6	29.33	29.20	-6	680	-0.88%
2023/01/31	0	0.00	1	28.45	28.75	-1	692	-0.14%
2023/01/05	8	29.32	0	0.00	29.00	8	703	1.14%
2022/12/27	1	28.90	1	28.75	28.85	0	685	0.00%
2022/12/21	1	28.35	2	28.23	28.30	-1	699	-0.14%
2022/12/12	0	0.00	1	30.70	30.50	-1	706	-0.14%
2022/12/05	1	32.80	3	32.80	32.20	-2	709	-0.28%
2022/11/30	0	0.00	1	33.00	33.05	-1	741	-0.13%
2022/11/29	3	32.05	0	0.00	31.80	3	711	0.42%
2022/11/28	2	30.40	2	30.30	31.10	0	717	0.00%
2022/11/25	5	30.30	2	30.43	30.15	3	835	0.36%
2022/11/23	0	0.00	12	31.60	30.90	-12	847	-1.42%
2022/11/22	0	0.00	5	32.29	31.85	-5	830	-0.60%
2022/11/18	23	32.76	2	32.13	32.50	21	795	2.64%
2022/11/17	2	31.15	1	31.10	31.50	1	630	0.16%
2022/10/27	0	0.00	1	27.90	27.80	-1	612	-0.16%
2022/10/06	1	28.10	0	0.00	27.70	1	769	0.13%
2022/09/28	0	0.00	2	27.40	26.90	-2	787	-0.25%
2022/09/26	0	0.00	1	28.70	28.40	-1	782	-0.13%
2022/09/12	0	0.00	4	34.34	33.50	-4	787	-0.51%
2022/09/08	2	33.40	2	33.53	33.75	0	783	0.00%
2022/09/02	1.1	34.15	0	0.00	33.15	1.1	731	0.14%
2022/09/01	9	34.47	8	34.83	34.75	1	704	0.14%
2022/08/31	0	0.00	1	33.90	33.95	-1	578	-0.17%
2022/08/26	2	30.18	0	0.00	30.75	2	531	0.38%
2022/08/19	0	0.00	1	31.65	31.00	-1	528	-0.19%
2022/08/11	1	30.65	0	0.00	30.35	1	503	0.20%
2022/08/02	1	30.15	0	0.00	29.80	1	475	0.21%
2022/07/29	0	0.00	11	30.87	30.30	-11	479	-2.29%
2022/07/20	0	0.00	10	30.30	29.45	-10	388	-2.57%
2022/07/19	0	0.00	10	30.30	30.30	-10	383	-2.61%
2022/07/18	32	31.38	1	31.05	31.05	31	368	8.41%
2022/07/15	0	0.00	1	29.60	28.80	-1	309	-0.32%
2022/06/24	0	0.00	1	28.60	28.90	-1	272	-0.37%
2022/06/15	2	32.80	0	0.00	32.80	2	237	0.84%
2022/06/10	1	31.80	1	32.65	32.60	0	223	0.00%
2022/06/09	0	0.00	1	31.50	31.50	-1	221	-0.45%
2022/05/27	0	0.00	1	30.00	29.35	-1	231	-0.43%
2022/05/25	1	28.90	0	0.00	28.75	1	233	0.43%
2022/05/19	0	0.00	1	29.20	29.20	-1	238	-0.42%
2022/05/12	0	0.00	1	27.30	27.30	-1	239	-0.42%
2022/05/11	0	0.00	1	28.10	27.90	-1	239	-0.42%
2022/05/04	1	30.00	0	0.00	30.05	1	232	0.43%
2022/04/22	1	33.20	0	0.00	32.90	1	239	0.42%
2022/04/15	1	34.70	0	0.00	34.30	1	253	0.39%
2022/04/08	0	0.00	5	33.89	34.30	-5	271	-1.84%
2022/04/07	0	0.00	1	33.85	33.50	-1	273	-0.37%
2022/03/30	0	0.00	1	34.55	34.70	-1	288	-0.35%
2022/03/24	0	0.00	2.3	33.50	33.50	-2.3	330	-0.71%
2022/03/18	0	0.00	3	33.48	33.75	-3	357	-0.84%
2022/03/14	2	32.23	0	0.00	32.55	2	369	0.54%
2022/03/08	0	0.00	2	33.15	32.60	-2	383	-0.52%
2022/01/24	0	0.00	10	36.23	36.30	-10	707	-1.41%
2022/01/18	0	0.00	1	37.60	37.30	-1	745	-0.13%
2022/01/10	0	0.00	4	37.50	37.40	-4	760	-0.53%
2022/01/05	1	39.70	0	0.00	38.60	1	756	0.13%
2022/01/04	0	0.00	1	39.85	39.55	-1	752	-0.13%
2021/12/30	1	39.20	0	0.00	39.45	1	744	0.13%
2021/12/28	1	39.05	0	0.00	38.85	1	742	0.13%
2021/12/24	0	0.00	6	39.55	39.55	-6	753	-0.80%
2021/12/23	6	40.08	0	0.00	40.05	6	751	0.80%
2021/12/21	0	0.00	1	39.35	39.25	-1	738	-0.14%
2021/12/20	0	0.00	1	38.50	38.20	-1	721	-0.14%
2021/12/16	1	38.35	2	38.53	38.40	-1	720	-0.14%
2021/12/10	0	0.00	1	38.40	38.30	-1	702	-0.14%
2021/12/08	1	38.15	0	0.00	38.15	1	694	0.14%
2021/12/07	0	0.00	1	38.10	38.00	-1	690	-0.14%
2021/12/03	1	37.95	0	0.00	37.60	1	696	0.14%
2021/11/30	1	38.30	0	0.00	37.55	1	720	0.14%
2021/11/25	2	40.20	6	41.32	40.00	-4	794	-0.50%
2021/11/24	1	40.10	0	0.00	40.10	1	775	0.13%
2021/11/23	4	40.93	0	0.00	40.60	4	769	0.52%
2021/11/22	4	41.91	0	0.00	42.00	4	764	0.52%
2021/11/19	19	42.40	9	42.58	42.70	10	761	1.31%
2021/11/03	1	40.70	0	0.00	40.35	1	732	0.14%
2021/10/25	0	0.00	3	39.97	40.60	-3	712	-0.42%
2021/09/29	1	39.70	0	0.00	39.65	1	897	0.11%
2021/09/07	0	0.00	2	40.70	40.75	-2	1,121	-0.18%
2021/09/02	0	0.00	1	45.50	43.15	-1	1,092	-0.09%
2021/08/18	1	38.85	2	39.33	40.50	-1	1,017	-0.10%
2021/08/17	0	0.00	4	39.80	39.55	-4	1,029	-0.39%
2021/08/13	1	41.30	1	42.15	41.20	0	1,034	0.00%
2021/08/12	2	42.73	2	42.88	42.50	0	1,042	0.00%
2021/08/11	3	44.05	1	44.50	42.70	2	1,062	0.19%
2021/08/10	2	43.75	2	46.10	43.70	0	1,084	0.00%
2021/08/09	1	44.10	1	43.40	43.75	0	1,070	0.00%
2021/08/06	3	43.48	1	44.15	43.70	2	1,085	0.18%
2021/08/05	1	44.60	1	44.95	44.40	0	1,121	0.00%
2021/08/04	1	45.65	0	0.00	44.35	1	1,177	0.08%
2021/08/03	1	44.75	3	44.02	45.20	-2	1,202	-0.17%
2021/08/02	1	42.90	1	42.80	43.15	0	1,201	0.00%
2021/07/30	1	43.35	1	43.70	43.30	0	1,241	0.00%
2021/07/29	1	44.05	0	0.00	43.95	1	1,256	0.08%
2021/07/28	1	44.20	0	0.00	43.50	1	1,277	0.08%
2021/07/27	1	45.65	1	46.20	45.00	0	1,334	0.00%
2021/07/23	0	0.00	2	44.98	45.35	-2	1,392	-0.14%
2021/07/21	2	43.65	2	45.25	43.35	0	1,445	0.00%
2021/07/20	1	44.85	1	45.45	44.95	0	1,454	0.00%
2021/07/19	2	46.08	2	46.98	46.05	0	1,466	0.00%
2021/07/16	1	46.65	1	46.45	46.65	0	1,517	0.00%
2021/07/15	2	46.08	2	46.48	46.20	0	1,539	0.00%
2021/07/14	1	46.10	1	46.75	45.90	0	1,568	0.00%
2021/07/13	1	46.80	1	48.00	46.65	0	1,582	0.00%
2021/07/09	1	47.40	0	0.00	47.65	1	1,665	0.06%
2021/07/08	2	47.80	1	47.85	47.70	1	1,765	0.06%
2021/07/07	1	48.80	1	49.15	48.35	0	1,895	0.00%
2021/07/05	1	50.80	0	0.00	50.90	1	2,654	0.04%
2021/07/02	0	0.00	6	47.08	48.40	-6	2,739	-0.22%
2021/07/01	1	47.30	1	46.85	46.70	0	2,755	0.00%
2021/06/30	1	48.40	0	0.00	48.05	1	2,770	0.04%
2021/06/25	0	0.00	1	50.00	51.30	-1	2,821	-0.04%
2021/06/24	1	48.75	0	0.00	48.30	1	2,771	0.04%
2021/06/16	1	48.35	1	48.00	47.90	0	2,944	0.00%
2021/06/03	0	0.00	1	48.20	48.45	-1	3,679	-0.03%
2021/06/01	0	0.00	1	48.55	48.45	-1	3,862	-0.03%
2021/05/31	0	0.00	2	47.85	47.75	-2	3,901	-0.05%
2021/05/27	0	0.00	2	46.00	47.00	-2	3,919	-0.05%
2021/05/25	1	45.65	0	0.00	45.15	1	3,941	0.03%
2021/05/21	1	43.20	0	0.00	44.05	1	4,012	0.02%
2021/05/18	1	40.50	0	0.00	41.95	1	4,310	0.02%
2021/05/17	2	38.75	1	40.60	38.15	1	4,293	0.02%
2021/05/14	0	0.00	1	42.05	42.20	-1	4,266	-0.02%
2021/05/13	2	42.83	0	0.00	42.80	2	4,274	0.05%
2021/05/12	0	0.00	10	44.30	42.10	-10	4,271	-0.23%
2021/05/11	0	0.00	2	47.90	45.30	-2	4,219	-0.05%
2021/05/05	1	50.00	0	0.00	49.15	1	4,316	0.02%
2021/05/03	1	54.10	0	0.00	53.10	1	4,311	0.02%
2021/04/29	0	0.00	1	58.20	57.20	-1	4,278	-0.02%
2021/04/28	10	58.55	0	0.00	58.60	10	4,277	0.23%
2021/04/27	2	56.70	1	57.20	56.90	1	4,261	0.02%
2021/04/23	2	56.45	0	0.00	56.70	2	4,249	0.05%
2021/04/22	1	56.80	0	0.00	56.00	1	4,252	0.02%
2021/04/20	1	60.00	2	60.15	59.70	-1	4,196	-0.02%
2021/04/19	0	0.00	1	58.90	59.30	-1	4,171	-0.02%
2021/04/15	1	59.30	0	0.00	60.70	1	4,139	0.02%
2021/04/14	1	59.20	1	58.70	59.20	0	4,100	0.00%
2021/04/13	1	62.50	7	63.04	61.60	-6	4,058	-0.15%
2021/04/12	4	68.65	7	69.04	65.60	-3	3,930	-0.08%
2021/04/09	15	61.82	4	62.03	65.40	11	3,563	0.31%
2021/04/08	1	56.30	4	59.38	59.50	-3	3,170	-0.09%
2021/04/07	1	55.70	0	0.00	56.90	1	3,035	0.03%
2021/04/06	0	0.00	1	55.50	55.50	-1	3,032	-0.03%
2021/04/01	1	57.40	0	0.00	56.90	1	3,013	0.03%
2021/03/30	3	55.03	0	0.00	55.00	3	2,959	0.10%
2021/03/25	0	0.00	1	54.00	54.10	-1	2,996	-0.03%
2021/03/23	1	55.10	4	55.50	55.00	-3	2,984	-0.10%
2021/03/22	1	57.90	0	0.00	57.70	1	2,940	0.03%
2021/03/19	2	58.20	1	59.40	58.20	1	2,938	0.03%
2021/03/18	3	58.80	3	58.77	58.60	0	2,913	0.00%
2021/03/17	2	57.30	2	58.00	58.10	0	2,900	0.00%
2021/03/16	2	57.50	3	58.33	58.10	-1	2,912	-0.03%
2021/03/15	3	57.93	1	58.20	57.40	2	2,910	0.07%
2021/03/12	5	57.90	3	58.53	56.80	2	2,896	0.07%
2021/03/11	4	59.98	6	61.28	59.60	-2	2,914	-0.07%
2021/03/10	5	60.84	8	60.16	60.60	-3	2,877	-0.10%
2021/03/09	1	56.60	0	0.00	56.40	1	2,759	0.04%
2021/03/08	8	57.58	7	58.41	57.00	1	2,776	0.04%
2021/03/05	1	58.50	2.6	57.17	56.70	-1.6	2,785	-0.06%
2021/03/04	1	55.00	2	55.90	54.50	-1	2,786	-0.04%
2021/02/26	2	54.80	1	55.10	55.40	1	3,525	0.03%
2021/02/24	2	55.00	1	57.80	55.10	1	3,844	0.03%
2021/02/23	4	57.30	0	0.00	57.50	4	3,859	0.10%
2021/02/22	4	59.05	5	59.20	58.80	-1	4,074	-0.02%
2021/02/19	3	58.20	2	56.40	58.50	1	4,080	0.02%
2021/02/18	3	56.13	4	55.53	56.10	-1	3,952	-0.03%
2021/02/17	1	51.20	0	0.00	52.70	1	3,840	0.03%
2021/02/04	2	51.55	1	52.60	51.20	1	3,846	0.03%
2021/02/03	1	51.70	3	51.93	51.80	-2	3,820	-0.05%
2021/02/01	1	50.30	0	0.00	50.40	1	3,781	0.03%
2021/01/29	4	53.13	4	53.93	51.20	0	3,756	0.00%
2021/01/28	1	52.60	3	52.13	51.20	-2	3,646	-0.05%
2021/01/27	2	51.15	3	50.83	52.40	-1	3,614	-0.03%
2021/01/26	2	51.95	4	50.78	50.40	-2	3,597	-0.06%
2021/01/25	3	51.67	4	50.80	51.70	-1	3,571	-0.03%
2021/01/22	5	48.86	1	49.00	49.60	4	3,519	0.11%
2021/01/21	4	48.98	7	48.44	48.15	-3	3,505	-0.09%
2021/01/20	3	50.32	7	49.84	48.80	-4	3,491	-0.11%
2021/01/19	6	51.85	4	50.63	50.40	2	3,460	0.06%
2021/01/18	2	50.10	0	0.00	50.10	2	3,442	0.06%
2021/01/15	1	51.10	0	0.00	50.20	1	3,423	0.03%
2021/01/08	1	49.80	0	0.00	50.10	1	3,350	0.03%
2021/01/07	3	51.33	1	51.40	51.00	2	3,317	0.06%
2021/01/06	2	51.90	1	54.40	51.40	1	3,302	0.03%
2021/01/05	0	0.00	10	52.50	53.00	-10	3,236	-0.31%
2020/12/31	3	53.00	2	53.25	52.20	1	3,205	0.03%
2020/12/30	2	52.00	0	0.00	52.50	2	3,183	0.06%
2020/12/29	5	52.50	0	0.00	52.10	5	3,181	0.16%
2020/12/25	1	51.80	0	0.00	51.90	1	3,151	0.03%
2020/12/24	1	52.20	0	0.00	52.40	1	3,145	0.03%
2020/12/23	1	51.40	1	50.20	52.10	0	3,129	0.00%
2020/12/22	6	50.75	3	50.17	49.05	3	3,102	0.10%
2020/12/18	1	52.10	0	0.00	51.70	1	3,076	0.03%
2020/12/17	1	51.30	1	50.90	51.40	0	3,064	0.00%
2020/12/15	0	0.00	1	50.80	50.70	-1	3,068	-0.03%
2020/12/09	1	55.90	3	56.97	56.80	-2	2,906	-0.07%
2020/12/07	0	0.00	3	56.60	55.20	-3	2,824	-0.11%
2020/12/04	4	55.23	2	55.80	53.60	2	2,716	0.07%
2020/12/03	2	58.00	0	0.00	56.90	2	2,563	0.08%
2020/12/01	8	59.49	3	61.03	59.80	5	2,428	0.21%
2020/11/30	5	60.50	0	0.00	60.20	5	2,342	0.21%
2020/11/27	33	60.30	120	61.10	60.80	-87	2,248	-3.87%	大賣/
2020/11/26	17	56.72	18	58.48	59.60	-1	1,886	-0.05%
2020/11/25	2	54.85	0	0.00	54.20	2	1,615	0.12%
2020/11/24	17	54.81	18	54.56	55.30	-1	1,531	-0.07%
2020/11/23	2	48.00	4	49.93	52.70	-2	1,269	-0.16%
2020/11/20	8	48.76	6	48.12	47.95	2	1,179	0.17%
2020/11/19	27	49.31	27	48.87	48.50	0	1,118	0.00%
2020/11/13	0	0.00	4	42.60	42.60	-4	784	-0.51%
2020/11/12	0	0.00	2	42.25	42.30	-2	789	-0.25%
2020/11/03	0	0.00	1	39.40	40.20	-1	825	-0.12%
2020/10/28	1	40.60	0	0.00	40.20	1	849	0.12%
2020/10/27	0	0.00	1	40.40	40.60	-1	855	-0.12%
2020/09/21	1	43.75	0	0.00	43.70	1	1,732	0.06%
2020/09/18	1	43.80	1	44.70	43.70	0	1,745	0.00%
2020/09/02	0	0.00	1	45.90	46.00	-1	2,189	-0.05%
2020/08/27	0	0.00	7	42.00	41.55	-7	2,195	-0.32%
2020/08/20	1	40.75	6	43.84	41.80	-5	2,407	-0.21%
2020/08/18	0	0.00	1	45.40	45.00	-1	2,404	-0.04%
2020/08/11	1	43.40	1	43.80	43.45	0	2,449	0.00%
2020/08/10	2	44.13	3	44.50	44.15	-1	2,476	-0.04%
2020/08/07	0	0.00	1	44.75	44.70	-1	2,506	-0.04%
2020/08/03	5	46.60	0	0.00	47.00	5	2,734	0.18%
2020/07/30	2	46.70	3	45.53	46.55	-1	2,809	-0.04%
2020/07/29	1	44.50	0	0.00	44.40	1	2,811	0.04%
2020/07/27	0	0.00	2	46.45	44.40	-2	2,854	-0.07%
2020/07/24	3	47.55	3	48.88	47.60	0	2,858	0.00%
2020/07/23	2	49.08	2	49.18	49.00	0	2,900	0.00%
2020/07/22	2	49.83	2	50.30	49.50	0	3,062	0.00%
2020/07/21	4	49.68	2	49.20	49.70	2	3,071	0.07%
2020/07/20	1	48.50	21	48.10	48.50	-20	3,096	-0.65%
2020/07/17	3	49.42	4	49.90	49.15	-1	3,132	-0.03%
2020/07/16	3	50.10	8	50.02	50.00	-5	3,170	-0.16%
2020/07/14	1	50.60	2	50.60	50.70	-1	3,231	-0.03%
2020/07/13	5	51.40	0	0.00	51.30	5	3,262	0.15%
2020/07/10	3	51.47	1	51.20	50.90	2	3,437	0.06%
2020/07/09	22	55.55	2	54.60	53.00	20	3,461	0.58%
2020/07/08	2	53.80	2	54.20	54.60	0	3,354	0.00%
2020/07/07	3	51.63	3	51.27	51.80	0	3,220	0.00%
2020/07/06	3	50.43	1	50.50	50.30	2	3,173	0.06%
2020/07/02	1	52.00	0	0.00	51.70	1	3,256	0.03%
2020/07/01	1	52.80	1	52.70	51.70	0	3,278	0.00%
2020/06/22	0	0.00	6	50.70	50.60	-6	3,591	-0.17%
2020/06/19	1	51.40	0	0.00	51.30	1	3,659	0.03%
2020/06/18	0	0.00	1	50.70	50.70	-1	3,707	-0.03%
2020/06/12	1	48.90	1	50.40	50.60	0	3,810	0.00%
2020/06/11	0	0.00	150	51.50	51.30	-150	3,826	-3.92%	大賣/鉅額交易
2020/06/10	15	54.80	0	0.00	54.00	15	3,834	0.39%
2020/06/09	148	55.96	0	0.00	55.40	148	3,843	3.85%	大買/鉅額交易
2020/06/08	2	53.95	2	53.45	54.40	0	3,779	0.00%
2020/06/04	0	0.00	10	52.98	52.70	-10	3,806	-0.26%
2020/06/03	3	54.00	0	0.00	53.60	3	3,857	0.08%
2020/06/02	0	0.00	2	53.90	53.40	-2	3,871	-0.05%
2020/06/01	14	52.99	4	53.35	52.70	10	3,849	0.26%
2020/05/29	0	0.00	1	51.30	52.90	-1	3,833	-0.03%
2020/05/28	3	50.37	0	0.00	50.30	3	3,831	0.08%
2020/05/27	0	0.00	1	51.80	51.10	-1	3,839	-0.03%
2020/05/26	2	50.30	0	0.00	49.40	2	3,793	0.05%
2020/05/21	0	0.00	2	51.40	50.80	-2	3,787	-0.05%
2020/05/20	2	50.60	0	0.00	50.70	2	3,782	0.05%
2020/05/12	1	56.80	1	54.90	54.90	0	3,767	0.00%
2020/05/11	0	0.00	1	54.30	54.60	-1	3,626	-0.03%
2020/05/06	0	0.00	3	53.80	53.00	-3	3,610	-0.08%
2020/05/05	1	52.40	0	0.00	52.10	1	3,608	0.03%
2020/04/30	1	54.00	7	53.70	53.70	-6	3,715	-0.16%
2020/04/29	1	53.80	0	0.00	53.90	1	3,718	0.03%
2020/04/28	1	54.10	0	0.00	53.60	1	3,708	0.03%
2020/04/27	2	56.10	2	55.30	54.90	0	3,681	0.00%
2020/04/23	0	0.00	1	51.10	50.70	-1	3,512	-0.03%
2020/04/17	4	53.30	0	0.00	53.00	4	3,359	0.12%
2020/04/16	3	53.00	0	0.00	53.00	3	3,288	0.09%
2020/04/15	1	53.70	0	0.00	53.20	1	3,250	0.03%
2020/04/07	0	0.00	1	47.90	47.15	-1	2,928	-0.03%
2020/03/30	3	44.62	9	44.19	45.00	-6	2,768	-0.22%
2020/03/27	20	44.47	12	44.43	44.85	8	2,675	0.30%
2020/03/26	0	0.00	2	40.93	40.80	-2	2,579	-0.08%
2020/03/25	2	40.10	1	39.50	39.85	1	2,526	0.04%
2020/03/23	2	37.93	2	37.55	38.10	0	2,446	0.00%
2020/03/20	2	38.20	0	0.00	39.65	2	2,449	0.08%
2020/03/18	2	44.43	2	44.80	40.05	0	2,547	0.00%
2020/03/16	0	0.00	2	49.40	48.05	-2	2,473	-0.08%
2020/03/12	0	0.00	2	52.60	52.60	-2	2,329	-0.09%
2020/03/11	1	60.30	0	0.00	58.00	1	2,255	0.04%
2020/03/06	2	68.80	0	0.00	67.00	2	2,128	0.09%
2020/03/05	1	68.80	1	70.50	70.00	0	2,085	0.00%
2020/03/04	0	0.00	1	69.70	69.70	-1	2,045	-0.05%
2020/03/03	2	71.50	0	0.00	70.70	2	2,036	0.10%
2020/02/27	2	73.35	2	74.80	72.90	0	2,009	0.00%
2020/02/21	2	74.80	0	0.00	75.00	2	2,001	0.10%
2020/02/19	0	0.00	1	75.80	75.40	-1	2,049	-0.05%
2020/02/13	1	74.50	1	75.50	73.70	0	2,097	0.00%
2020/02/12	2	73.20	2	74.35	73.90	0	2,139	0.00%
2020/02/10	1	69.70	0	0.00	69.60	1	2,141	0.05%
2020/02/07	0	0.00	1	71.70	71.70	-1	2,168	-0.05%
2020/02/03	0	0.00	1	65.40	64.20	-1	2,040	-0.05%
2020/01/20	1	85.10	1	85.90	84.80	0	1,973	0.00%
2020/01/17	41	86.31	1	86.60	85.80	40	1,972	2.03%
2020/01/16	51	87.45	1	87.30	86.50	50	1,972	2.53%
2020/01/03	2	92.00	0	0.00	91.90	2	2,082	0.10%
2019/12/31	0	0.00	2	92.10	92.00	-2	2,125	-0.09%
2019/12/27	1	92.40	0	0.00	91.80	1	2,178	0.05%
2019/12/26	0	0.00	2	93.00	92.30	-2	2,230	-0.09%
2019/12/25	2	93.70	0	0.00	93.30	2	2,213	0.09%
2019/12/23	0	0.00	2	95.20	95.20	-2	2,201	-0.09%
2019/12/19	3	93.30	2	92.80	92.80	1	2,138	0.05%
2019/12/18	1	91.40	1	92.40	91.40	0	2,108	0.00%
2019/12/17	1	93.30	1	93.60	92.50	0	2,145	0.00%
2019/12/16	6	92.65	1	92.40	92.50	5	2,146	0.23%
2019/12/13	1	91.50	4	91.65	91.50	-3	2,103	-0.14%
2019/12/11	2	86.85	5	86.34	86.70	-3	1,919	-0.16%
2019/12/10	1	86.50	1	87.60	86.50	0	1,926	0.00%
2019/12/09	1	88.00	2	88.30	87.60	-1	1,949	-0.05%
2019/12/06	2	87.45	2	87.55	87.70	0	2,002	0.00%
2019/12/05	1	86.60	1	87.60	86.60	0	2,031	0.00%
2019/12/04	3	86.87	1	87.50	86.60	2	2,037	0.10%
2019/11/25	1	89.60	1	88.30	88.80	0	2,268	0.00%
2019/11/19	2	92.10	1	91.20	90.80	1	2,504	0.04%
2019/11/18	2	91.50	6	88.85	91.60	-4	2,469	-0.16%
2019/11/15	0	0.00	1	86.80	86.00	-1	2,426	-0.04%
2019/11/14	5	86.18	0	0.00	85.00	5	2,407	0.21%
2019/11/12	0	0.00	2	87.80	88.60	-2	2,499	-0.08%
2019/11/11	2	85.25	9	88.21	87.80	-7	2,514	-0.28%
2019/11/07	1	94.60	3	95.57	94.50	-2	2,481	-0.08%
2019/11/05	2	100.50	0	0.00	100.00	2	2,430	0.08%
2019/11/04	2	100.25	1	101.00	99.90	1	2,434	0.04%
2019/11/01	1	99.00	0	0.00	98.70	1	2,475	0.04%
2019/10/31	0	0.00	1	100.00	98.90	-1	2,519	-0.04%
2019/10/30	0	0.00	1	99.80	98.60	-1	2,543	-0.04%
2019/10/29	1	97.60	0	0.00	97.00	1	2,535	0.04%
2019/10/18	1	100.50	5	98.58	100.50	-4	2,618	-0.15%
2019/10/17	1	96.10	0	0.00	96.20	1	2,566	0.04%
2019/10/15	4	97.70	4	97.18	97.10	0	2,617	0.00%
2019/10/14	0	0.00	3	96.90	95.80	-3	2,615	-0.11%
2019/10/09	8	96.53	2	97.85	96.00	6	2,621	0.23%
2019/10/08	2	97.65	0	0.00	97.00	2	2,619	0.08%
2019/10/04	1	102.00	2	99.90	98.00	-1	2,552	-0.04%
2019/10/03	1	100.50	0	0.00	102.00	1	2,570	0.04%
2019/10/02	1	102.00	2	101.75	102.00	-1	2,569	-0.04%
2019/09/27	1	106.50	0	0.00	106.50	1	2,553	0.04%
2019/09/23	0	0.00	1	109.00	109.00	-1	3,354	-0.03%
2019/09/19	1	106.00	2	108.00	106.00	-1	3,516	-0.03%
2019/09/12	0	0.00	1	108.00	108.00	-1	3,779	-0.03%
2019/09/11	11	105.50	0	0.00	105.00	11	3,805	0.29%
2019/09/10	2.4	107.61	10	108.00	105.50	-7.6	3,827	-0.20%
2019/09/09	0	0.00	1	108.50	109.00	-1	3,836	-0.03%
2019/09/04	1	106.50	0	0.00	106.50	1	3,919	0.03%
2019/09/03	0.6	105.00	0	0.00	105.00	0.6	3,924	0.02%
2019/08/30	0	0.00	1	106.00	104.50	-1	3,952	-0.03%
2019/08/29	0	0.00	1	103.50	103.00	-1	3,982	-0.03%
2019/08/28	0	0.00	1	100.50	100.00	-1	4,100	-0.02%
2019/08/27	0	0.00	1	101.00	100.50	-1	4,231	-0.02%
2019/08/26	0	0.00	3	96.93	98.30	-3	4,279	-0.07%
2019/08/23	2	99.45	4	99.30	99.20	-2	4,343	-0.05%
2019/08/22	1	102.50	4	103.38	103.00	-3	4,348	-0.07%
2019/08/21	2	99.75	0	0.00	99.60	2	4,409	0.05%
2019/08/20	1	99.30	1	100.00	99.30	0	4,445	0.00%
2019/08/16	0	0.00	4	101.75	100.50	-4	4,510	-0.09%
2019/08/15	8	99.64	8	98.69	99.80	0	4,466	0.00%
2019/08/14	4	98.23	7	100.04	97.00	-3	4,442	-0.07%
2019/08/13	2	97.30	3	97.90	96.00	-1	4,441	-0.02%
2019/08/12	11	100.05	1	102.50	100.00	10	4,509	0.22%
2019/08/07	0	0.00	1	100.00	99.80	-1	4,658	-0.02%
2019/08/06	4	101.50	4	98.68	102.00	0	4,682	0.00%
2019/08/05	10	102.10	3	105.83	101.00	7	4,767	0.15%
2019/08/01	2	109.00	2	108.75	111.00	0	5,016	0.00%
2019/07/31	2	106.50	1	106.50	106.50	1	5,163	0.02%
2019/07/30	3	106.83	2	107.00	106.00	1	5,257	0.02%
2019/07/29	1	106.00	1	106.50	106.00	0	5,461	0.00%
2019/07/26	2	106.75	0	0.00	106.00	2	5,666	0.04%
2019/07/25	0	0.00	1	109.00	107.00	-1	5,750	-0.02%
2019/07/24	0	0.00	1	109.00	108.00	-1	5,813	-0.02%
2019/07/22	9	106.44	5	108.00	109.00	4	5,876	0.07%
2019/07/16	1	111.50	0	0.00	111.50	1	6,247	0.02%
2019/07/15	1	112.00	0	0.00	111.50	1	6,273	0.02%
2019/07/10	2	106.00	0	0.00	105.00	2	6,368	0.03%
2019/07/09	1	106.00	0	0.00	106.00	1	6,413	0.02%
2019/07/08	0	0.00	4	113.88	115.00	-4	6,467	-0.06%
2019/07/04	0	0.00	1	113.50	114.00	-1	6,526	-0.02%
2019/07/03	8	115.44	7	118.21	114.00	1	6,616	0.02%
2019/07/02	5	126.20	4	130.25	126.50	1	6,519	0.02%
2019/07/01	5	128.00	15	128.10	128.00	-10	6,427	-0.16%
2019/06/28	0	0.00	3	120.33	122.00	-3	6,352	-0.05%
2019/06/27	9	115.56	2	116.00	116.00	7	6,333	0.11%
2019/06/26	1	112.50	10	112.85	115.50	-9	6,245	-0.14%
2019/06/25	5	109.50	0	0.00	109.50	5	6,188	0.08%
2019/06/21	11	110.55	22	115.95	109.50	-11	6,275	-0.18%
2019/06/20	13	111.00	13	110.00	112.00	0	6,131	0.00%
2019/06/19	0	0.00	2	109.50	110.00	-2	6,165	-0.03%
2019/06/18	4	108.38	1	109.50	108.00	3	6,152	0.05%
2019/06/17	2	109.50	0	0.00	111.00	2	6,178	0.03%
2019/06/14	1	109.00	1	108.00	108.00	0	6,308	0.00%
2019/06/13	4	108.38	6	110.08	109.00	-2	6,338	-0.03%
2019/06/11	21	106.52	4	106.50	105.00	17	6,559	0.26%
2019/06/10	8	105.38	3	106.00	104.50	5	6,656	0.08%
2019/06/06	8	106.19	6	106.25	106.50	2	6,701	0.03%
2019/06/05	4	107.00	53	108.22	106.00	-49	6,787	-0.72%
2019/06/04	9	108.33	2	108.50	106.50	7	6,806	0.10%
2019/06/03	45	108.97	15	109.63	112.50	30	6,769	0.44%
2019/05/31	15	107.27	3	108.50	108.50	12	6,826	0.18%
2019/05/30	7	105.57	5	107.50	105.00	2	6,839	0.03%
2019/05/29	7	105.36	48	106.53	106.50	-41	6,801	-0.60%
2019/05/28	4	106.50	6	107.83	108.00	-2	6,858	-0.03%
2019/05/27	6	105.58	3	108.67	108.50	3	6,788	0.04%
2019/05/24	0	0.00	4	112.50	108.50	-4	6,864	-0.06%
2019/05/23	2	110.50	1	106.00	110.50	1	6,979	0.01%
2019/05/22	2	106.50	1	107.00	107.00	1	7,025	0.01%
2019/05/21	0	0.00	3	104.50	106.50	-3	7,118	-0.04%
2019/05/20	0	0.00	2	105.00	104.00	-2	7,163	-0.03%
2019/05/17	5	103.40	3	104.00	104.50	2	7,248	0.03%
2019/05/16	3	109.50	3	115.83	109.50	0	7,208	0.00%
2019/05/15	4	110.25	4	109.38	113.50	0	7,169	0.00%
2019/05/14	0	0.00	1	105.00	105.50	-1	7,201	-0.01%
2019/05/13	46	103.96	4	103.50	105.50	42	7,197	0.58%
2019/05/10	7	103.43	10	103.80	103.00	-3	7,127	-0.04%
2019/05/09	10	102.25	9	102.44	100.50	1	7,009	0.01%
2019/05/08	5	103.50	7	102.71	104.00	-2	6,820	-0.03%
2019/05/07	2	99.45	7	101.00	101.50	-5	6,665	-0.08%
2019/05/06	13	98.93	10	99.17	97.80	3	6,589	0.05%
2019/05/03	23	95.71	24	95.65	96.80	-1	6,399	-0.02%
2019/05/02	8	91.05	4	91.00	92.00	4	6,190	0.06%
2019/04/30	0	0.00	4	86.03	88.90	-4	6,109	-0.07%
2019/04/29	3	85.33	0	0.00	83.50	3	6,068	0.05%
2019/04/26	7	87.41	0	0.00	87.20	7	6,010	0.12%
2019/04/25	1	87.70	5	88.50	89.00	-4	6,006	-0.07%
2019/04/24	2	89.90	2	90.40	91.50	0	6,014	0.00%
2019/04/23	7	87.06	10	86.50	88.00	-3	6,187	-0.05%
2019/04/22	1	95.50	0	0.00	93.00	1	6,072	0.02%
2019/04/19	1	99.60	1	100.50	99.80	0	6,095	0.00%
2019/04/18	1	99.30	1	101.00	99.30	0	6,271	0.00%
2019/04/17	5	101.30	0	0.00	100.00	5	6,588	0.08%
2019/04/16	1	99.40	3	101.00	103.50	-2	6,842	-0.03%
2019/04/15	0	0.00	2	104.50	102.00	-2	6,835	-0.03%
2019/04/12	1	101.00	2	102.25	104.50	-1	6,876	-0.01%
2019/04/11	2	105.50	0	0.00	104.00	2	6,845	0.03%
2019/04/10	3	104.33	1	104.00	106.50	2	6,984	0.03%
2019/04/09	3	107.00	2	107.50	107.00	1	6,968	0.01%
2019/04/08	1	103.50	3	101.67	104.50	-2	6,879	-0.03%
2019/04/03	2	95.65	1	96.00	95.20	1	6,872	0.01%
2019/04/02	5	98.28	4	95.78	99.00	1	6,792	0.01%
2019/04/01	6	99.90	2	98.65	96.50	4	6,695	0.06%
2019/03/28	0	0.00	1	105.00	105.50	-1	6,516	-0.02%
2019/03/27	1	102.50	0	0.00	105.00	1	6,501	0.02%
2019/03/26	1	106.00	0	0.00	108.00	1	6,446	0.02%
2019/03/25	2	108.00	0	0.00	110.00	2	6,386	0.03%
2019/03/22	0	0.00	1	104.00	108.50	-1	6,363	-0.02%
2019/03/20	0	0.00	3	99.33	100.00	-3	6,306	-0.05%
2019/03/19	2	94.95	3	96.73	96.20	-1	6,250	-0.02%
2019/03/18	3	101.00	1	106.50	103.00	2	6,082	0.03%
2019/03/15	3	112.17	1	115.50	108.00	2	6,054	0.03%
2019/03/14	2	116.00	4	116.50	120.00	-2	5,907	-0.03%
2019/03/13	1	111.00	0	0.00	113.50	1	5,847	0.02%
2019/03/12	1	109.50	1	106.00	108.00	0	5,759	0.00%
2019/03/11	1	103.50	1	105.00	104.00	0	5,692	0.00%
2019/03/08	0	0.00	1	108.50	108.50	-1	5,602	-0.02%
2019/03/07	0	0.00	2	103.50	105.00	-2	5,518	-0.04%
2019/03/06	3	105.83	1	110.00	101.50	2	5,407	0.04%
2019/03/04	2	104.75	1	106.00	105.00	1	5,148	0.02%
2019/02/27	2	101.25	0	0.00	103.00	2	5,076	0.04%
2019/02/26	0	0.00	2	101.00	104.00	-2	4,988	-0.04%
2019/02/25	0	0.00	1	97.20	102.00	-1	4,996	-0.02%
2019/02/22	14	98.03	14	98.60	97.00	0	4,891	0.00%
2019/02/21	8	93.15	9	92.82	94.60	-1	4,732	-0.02%
2019/02/20	5	90.54	13	92.05	91.70	-8	4,669	-0.17%
2019/02/19	6	88.40	2	89.15	88.80	4	4,589	0.09%
2019/02/18	8	85.59	3	86.30	88.30	5	4,524	0.11%
2019/02/14	2	85.00	2	84.35	84.30	0	4,388	0.00%
2019/02/13	1	81.70	6	82.75	83.70	-5	4,360	-0.11%
2019/02/12	2	79.45	1	79.50	79.90	1	4,263	0.02%
2019/02/11	2	79.05	5	79.04	78.40	-3	4,247	-0.07%
2019/01/30	2	77.40	2	76.90	76.70	0	4,234	0.00%
2019/01/29	4	76.55	0	0.00	76.40	4	4,254	0.09%
2019/01/28	1	76.50	1	77.50	77.50	0	4,283	0.00%
2019/01/25	0	0.00	4	75.03	75.00	-4	4,319	-0.09%
2019/01/24	0	0.00	2	74.30	74.20	-2	4,363	-0.05%
2019/01/23	0	0.00	1	70.70	71.50	-1	4,387	-0.02%
2019/01/22	1	70.60	0	0.00	70.20	1	4,414	0.02%
2019/01/21	2	71.35	2	71.70	71.90	0	4,444	0.00%
2019/01/17	1	69.60	2	70.35	69.10	-1	4,509	-0.02%
2019/01/16	5	67.40	12	68.08	71.20	-7	4,538	-0.15%
2019/01/15	3	75.87	11	75.09	69.90	-8	4,488	-0.18%
2019/01/14	14	75.08	1	75.70	75.80	13	4,238	0.31%
2019/01/11	10	75.78	3	75.77	75.60	7	4,199	0.17%
2019/01/10	14	75.54	11	76.03	76.00	3	4,109	0.07%
2019/01/09	14	74.88	14	75.07	74.20	0	3,927	0.00%
2019/01/08	9	71.31	7	70.84	75.40	2	3,614	0.06%
2019/01/07	1	69.80	3	69.80	69.80	-2	3,360	-0.06%
2019/01/04	4	61.08	2.1	61.45	63.50	1.9	3,409	0.06%
2019/01/03	0	0.00	2	63.80	63.80	-2	3,316	-0.06%
2019/01/02	4	69.68	2	67.30	66.00	2	3,377	0.06%
2018/12/28	1	65.70	0	0.00	65.90	1	3,260	0.03%
2018/12/27	5	65.20	0	0.00	64.50	5	3,349	0.15%
2018/12/26	0	0.00	2	64.85	63.60	-2	3,485	-0.06%
2018/12/25	1	63.00	0	0.00	63.30	1	3,447	0.03%
2018/12/24	0	0.00	3	63.87	64.10	-3	3,528	-0.09%
2018/12/22	4	63.08	1	63.50	63.10	3	3,530	0.08%
2018/12/21	0	0.00	2	62.20	62.60	-2	3,527	-0.06%
2018/12/20	2	61.65	0	0.00	61.30	2	3,540	0.06%
2018/12/19	0	0.00	4	61.78	62.00	-4	3,563	-0.11%
2018/12/18	1	62.80	1	62.50	61.20	0	3,581	0.00%
2018/12/17	0	0.00	1	64.50	63.80	-1	3,567	-0.03%
2018/12/14	1	63.00	0	0.00	64.00	1	3,575	0.03%
2018/12/13	2	64.10	4	64.20	62.60	-2	3,577	-0.06%
2018/12/12	3	63.33	2	63.30	63.60	1	3,604	0.03%
2018/12/11	1	63.10	1	62.90	62.60	0	3,633	0.00%
2018/12/10	3	62.17	1	62.20	62.10	2	3,755	0.05%
2018/12/07	0	0.00	2	60.80	61.80	-2	3,790	-0.05%
2018/12/06	5.1	60.54	5	60.42	58.90	0.1	3,886	0.00%
2018/12/05	0	0.00	11	61.67	63.00	-11	3,889	-0.28%
2018/12/04	0	0.00	4	61.78	61.00	-4	3,943	-0.10%
2018/12/03	2	59.05	2	59.25	59.90	0	4,066	0.00%
2018/11/29	1	56.10	2	56.20	55.60	-1	4,199	-0.02%
2018/11/28	1	55.50	0	0.00	55.10	1	4,396	0.02%
2018/11/27	0	0.00	1	54.30	55.50	-1	4,610	-0.02%
2018/11/23	2	54.80	2	53.75	53.10	0	4,700	0.00%
2018/11/22	4	56.80	5	55.94	54.00	-1	4,776	-0.02%
2018/11/16	2	52.50	2	53.20	52.50	0	4,964	0.00%
2018/11/14	1	51.60	1	52.30	51.40	0	4,989	0.00%
2018/11/13	8	49.46	5	50.22	51.90	3	5,041	0.06%
2018/11/12	3	50.87	1	50.70	50.70	2	5,065	0.04%
2018/11/09	1	51.20	1	51.80	51.50	0	5,083	0.00%
2018/11/08	1	53.60	0	0.00	51.90	1	5,132	0.02%
2018/11/07	1	51.70	3	52.03	52.20	-2	5,193	-0.04%
2018/11/06	3	51.13	3	52.73	51.20	0	5,336	0.00%
2018/11/05	2	50.20	1	49.90	51.00	1	5,332	0.02%
2018/11/02	1	53.60	1	53.80	52.20	0	5,358	0.00%
2018/11/01	0	0.00	1	52.00	53.00	-1	5,392	-0.02%
2018/10/31	0	0.00	1	51.70	51.10	-1	5,440	-0.02%
2018/10/29	1	50.20	2	48.58	50.20	-1	5,728	-0.02%
2018/10/26	3	50.98	1	49.40	49.30	2	5,947	0.03%
2018/10/25	3	50.67	3	50.27	50.60	0	6,359	0.00%
2018/10/24	31	53.66	30	53.32	52.50	1	6,446	0.02%
2018/10/19	3	49.83	2	49.68	51.70	1	6,986	0.01%
2018/10/18	2	52.25	9	51.67	51.20	-7	7,209	-0.10%
2018/10/17	4	51.28	4	51.53	50.30	0	7,600	0.00%
2018/10/16	6	50.16	2	50.40	50.30	4	7,695	0.05%
2018/10/15	0	0.00	3	49.03	48.95	-3	7,903	-0.04%
2018/10/12	3	48.35	3	48.20	49.85	0	8,183	0.00%
2018/10/09	7	56.56	5	55.60	54.10	2	8,597	0.02%
2018/10/08	0	0.00	4	59.45	60.00	-4	8,507	-0.05%
2018/10/05	5	59.90	2	59.90	60.00	3	8,542	0.04%
2018/10/04	19	63.49	21	64.89	63.40	-2	8,556	-0.02%
2018/10/03	6	69.97	5	70.70	70.10	1	8,411	0.01%
2018/10/02	1	70.60	7	70.46	71.00	-6	8,389	-0.07%
2018/09/28	2	69.60	0	0.00	69.70	2	8,439	0.02%
2018/09/27	2	69.40	1	70.00	69.50	1	8,635	0.01%
2018/09/26	4	69.90	0	0.00	69.10	4	9,078	0.04%
2018/09/25	1	69.70	2	67.60	69.00	-1	9,128	-0.01%
2018/09/21	0	0.00	2	64.75	65.60	-2	9,292	-0.02%
2018/09/20	2	64.20	3	64.73	64.10	-1	9,420	-0.01%
2018/09/19	1	63.80	1	63.70	63.50	0	9,455	0.00%
2018/09/18	3	61.07	3	62.03	62.30	0	9,513	0.00%
2018/09/17	4	66.55	0	0.00	66.30	4	9,494	0.04%
2018/09/14	5	68.10	8	68.89	68.20	-3	9,490	-0.03%
2018/09/13	4	68.45	2	68.75	68.50	2	9,452	0.02%
2018/09/12	11	68.51	6	69.32	69.50	5	9,427	0.05%
2018/09/11	9	66.69	6	67.43	68.00	3	9,427	0.03%
2018/09/10	1	68.90	6	68.68	67.30	-5	9,421	-0.05%
2018/09/07	15	67.90	17	68.27	69.50	-2	9,732	-0.02%
2018/09/06	9	67.52	5	66.84	68.00	4	9,827	0.04%
2018/09/05	6	66.03	3	65.90	67.30	3	9,843	0.03%
2018/09/04	21	66.22	34	67.90	66.20	-13	9,876	-0.13%
2018/09/03	11	70.36	20	71.82	69.90	-9	9,871	-0.09%
2018/08/31	2	68.85	2	69.20	69.80	0	9,927	0.00%
2018/08/30	1	68.30	4	68.73	67.90	-3	10,098	-0.03%
2018/08/29	5	68.12	0	0.00	68.00	5	10,379	0.05%
2018/08/28	3	67.80	4	68.83	67.80	-1	10,441	-0.01%
2018/08/27	3	66.10	12	64.08	66.10	-9	10,324	-0.09%
2018/08/24	2	59.90	1	60.40	61.00	1	10,207	0.01%
2018/08/22	2	61.60	1	61.80	61.30	1	10,174	0.01%
2018/08/21	2	61.10	5	61.22	61.50	-3	10,153	-0.03%
2018/08/20	4	59.90	1	60.40	59.90	3	10,136	0.03%
2018/08/17	1	60.80	4	61.58	61.20	-3	10,116	-0.03%
2018/08/16	2	61.10	1	60.80	60.90	1	10,077	0.01%
2018/08/15	1	60.10	1	59.50	60.80	0	10,019	0.00%
2018/08/14	3	59.60	6	58.62	61.00	-3	9,949	-0.03%
2018/08/13	17	57.68	13	59.01	58.00	4	9,858	0.04%
2018/08/10	1	63.30	0	0.00	63.50	1	9,665	0.01%
2018/08/09	2	63.85	2.2	64.48	63.60	-0.2	9,600	0.00%
2018/08/08	4	65.73	1	66.80	65.40	3	9,517	0.03%
2018/08/07	3	66.37	1	66.00	66.00	2	9,413	0.02%
2018/08/06	17	67.33	9	67.72	68.00	8	9,294	0.09%
2018/08/03	5	64.46	4	65.13	65.50	1	9,053	0.01%
2018/08/02	8	63.41	1.2	62.43	63.40	6.8	8,915	0.08%
2018/08/01	11	68.01	18	67.09	65.20	-7	8,639	-0.08%
2018/07/31	6	65.02	2	65.55	66.70	4	8,171	0.05%
2018/07/30	6	63.20	7	63.94	65.00	-1	8,038	-0.01%
2018/07/27	19	62.95	9	64.88	64.40	10	7,833	0.13%
2018/07/26	3	62.50	11	62.84	62.50	-8	7,493	-0.11%
2018/07/25	19.3	62.64	4	63.90	62.50	15.3	7,355	0.21%
2018/07/24	11	62.35	188	62.85	64.40	-177	7,084	-2.50%	大賣/鉅額交易
2018/07/23	0	0.00	2	61.00	58.60	-2	6,635	-0.03%
2018/07/20	47	60.54	41.2	60.65	60.40	5.9	6,512	0.09%
2018/07/19	10	60.70	8	60.59	60.20	2	6,255	0.03%
2018/07/18	4	58.00	3	59.57	58.30	1	5,926	0.02%
2018/07/17	20	59.87	25.1	59.96	58.40	-5.1	5,782	-0.09%
2018/07/16	0	0.00	4	56.53	56.60	-4	5,390	-0.07%
2018/07/12	3	55.50	7	54.80	56.00	-4	5,246	-0.08%
2018/07/11	0	0.00	1	52.90	52.60	-1	5,106	-0.02%
2018/07/10	1	52.10	0	0.00	52.90	1	5,076	0.02%
2018/07/09	2	51.90	2	52.00	52.00	0	5,001	0.00%
2018/07/06	4	49.80	8	50.79	52.30	-4	4,956	-0.08%
2018/07/05	20	50.37	23.1	51.31	50.00	-3.1	4,851	-0.06%
2018/07/04	187	59.93	41	60.06	54.50	146	4,621	3.16%	大買/鉅額交易
2018/07/03	8	56.86	53	56.55	57.50	-45	4,144	-1.09%
2018/07/02	10	57.54	7	57.70	57.90	3	4,062	0.07%
2018/06/29	26	54.94	16	54.59	55.70	10	3,858	0.26%
2018/06/28	19	52.45	6	53.18	52.20	13	3,706	0.35%
2018/06/27	1	53.00	1	54.40	53.00	0	3,644	0.00%
2018/06/26	49	51.97	5	51.34	53.00	44	3,570	1.23%
2018/06/25	1	50.80	7	50.74	50.70	-6	3,518	-0.17%
2018/06/22	3	51.60	3	51.00	51.80	0	3,485	0.00%
2018/06/21	3	50.20	10	50.83	50.90	-7	3,375	-0.21%
2018/06/20	8	49.03	8.1	49.35	49.70	-0.1	3,321	0.00%
2018/06/19	3	52.70	7.1	53.09	52.10	-4.1	3,193	-0.13%
2018/06/15	50	57.51	28	56.40	53.60	22	3,111	0.71%
2018/06/14	28	54.85	21	54.83	56.30	7	2,689	0.26%
2018/06/13	7	52.26	6	51.72	51.20	1	2,410	0.04%
2018/06/12	6	53.05	2	54.80	52.00	4	2,317	0.17%
2018/06/11	7	52.80	10	53.51	54.00	-3	2,183	-0.14%
2018/06/08	3.2	53.44	5	54.40	52.10	-1.8	1,964	-0.09%
2018/06/07	15	51.63	13	51.83	52.20	2	1,666	0.12%
2018/06/06	20	48.55	26	48.85	49.45	-6	1,400	-0.43%
2018/06/05	8	47.55	6	45.77	47.55	2	1,066	0.19%
2018/06/04	4	43.16	1	43.25	43.25	3	895	0.34%
2018/05/31	1	39.00	1	39.30	39.65	0	820	0.00%
2018/05/30	1	37.80	0	0.00	38.00	1	800	0.12%
2018/05/29	1	38.80	10	39.05	38.50	-9	802	-1.12%
2018/05/25	1	39.50	2	39.00	38.85	-1	787	-0.13%
2018/05/24	0	0.00	2	35.38	37.25	-2	736	-0.27%
2018/05/02	0	0.00	1	33.40	33.20	-1	888	-0.11%
2018/04/30	1	32.80	0	0.00	33.20	1	907	0.11%
2018/04/20	10	37.34	0	0.00	37.70	10	886	1.13%
2018/04/18	1	38.80	0	0.00	37.55	1	909	0.11%
2018/04/12	0	0.00	1	39.55	39.40	-1	882	-0.11%
2018/04/11	1	38.80	0	0.00	38.50	1	872	0.11%
2018/04/10	0	0.00	2	39.10	39.15	-2	853	-0.23%
2018/04/03	1	39.15	0	0.00	38.70	1	872	0.11%
2018/03/26	1	40.25	1	40.90	41.35	0	893	0.00%
2018/03/21	0	0.00	2	42.70	43.00	-2	909	-0.22%
2018/03/19	0	0.00	3	40.87	40.90	-3	892	-0.34%
2018/03/15	1	41.45	2	41.20	41.30	-1	909	-0.11%
2018/03/14	1	39.00	0	0.00	39.60	1	887	0.11%
2018/03/12	0	0.00	1	38.45	38.40	-1	925	-0.11%
2018/03/09	0	0.00	1	38.10	38.15	-1	966	-0.10%
2018/03/08	1	37.70	0	0.00	37.50	1	1,006	0.10%
2018/03/07	0	0.00	1	37.20	37.35	-1	1,027	-0.10%
2018/03/06	1	37.35	0	0.00	37.60	1	1,048	0.10%
2018/03/02	0	0.00	1	37.90	38.00	-1	1,072	-0.09%
2018/03/01	1	38.20	0	0.00	38.75	1	1,082	0.09%
2018/02/27	2	40.08	4	39.89	39.35	-2	1,091	-0.18%
2018/02/26	4	38.79	1	39.20	38.40	3	1,078	0.28%
2018/02/23	1	38.05	1	38.90	38.20	0	1,092	0.00%
2018/02/21	2	36.28	1	36.50	37.00	1	1,211	0.08%
2018/02/09	1	33.65	1	33.95	33.20	0	1,254	0.00%
2018/02/08	3	36.08	1	35.25	35.45	2	1,268	0.16%
2018/02/07	0	0.00	5	38.80	37.85	-5	1,248	-0.40%
2018/02/06	6	37.98	4	38.66	38.30	2	1,257	0.16%
2018/02/02	2	42.70	2	43.15	42.70	0	1,262	0.00%
2018/02/01	2	42.98	0	0.00	42.85	2	1,301	0.15%
2018/01/31	0	0.00	1	43.00	42.75	-1	1,355	-0.07%
2018/01/30	1	44.45	2	44.23	43.20	-1	1,403	-0.07%
2018/01/29	3	44.27	3	44.65	44.90	0	1,436	0.00%
2018/01/26	10	41.97	0	0.00	42.00	10	1,411	0.71%
2018/01/25	4	43.24	2	43.95	42.00	2	1,457	0.14%
2018/01/24	0	0.00	2	42.80	42.75	-2	1,515	-0.13%
2018/01/22	2	42.00	0	0.00	42.40	2	1,686	0.12%
2018/01/17	3	43.50	3	43.93	43.80	0	1,983	0.00%
2018/01/15	2	43.35	0	0.00	43.35	2	2,288	0.09%
2018/01/12	0	0.00	4	43.23	43.95	-4	2,475	-0.16%
2018/01/11	5	41.71	2	42.45	41.70	3	2,475	0.12%
2018/01/10	0	0.00	2	42.10	42.20	-2	2,494	-0.08%
2018/01/09	2	42.20	0	0.00	41.60	2	2,519	0.08%
2018/01/08	9	42.73	0	0.00	43.25	9	2,530	0.36%
2018/01/04	0	0.00	10	43.15	43.30	-10	2,571	-0.39%
2018/01/03	5	44.41	5	45.00	43.55	0	2,588	0.00%
2018/01/02	0	0.00	10	42.37	44.40	-10	2,588	-0.39%