新鉅科 (3630)-統一-中壢券商分點個股進出

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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/10	2	29.85	0	0.00	29.85	2	321	0.62%
2024/05/08	0	0.00	1	29.80	30.15	-1	327	-0.30%
2024/04/18	0	0.00	1	30.80	30.60	-1	383	-0.26%
2024/04/12	1	30.10	0	0.00	30.10	1	380	0.26%
2024/04/11	1	30.70	0	0.00	30.60	1	381	0.26%
2024/04/10	0	31.07	0	0.00	31.10	0	389	0.00%
2024/04/03	0	0.00	1	30.75	30.75	-1	515	-0.19%
2024/03/27	1	31.60	0	0.00	31.70	1	574	0.17%
2024/03/22	0	0.00	1	31.75	31.70	-1	589	-0.17%
2024/03/07	1	32.70	0	0.00	32.80	1	861	0.12%
2024/03/06	1	33.50	0	0.00	33.35	1	859	0.12%
2024/03/05	8	33.93	2	34.15	33.70	6	858	0.70%
2024/03/01	1	33.40	0	0.00	33.40	1	841	0.12%
2024/02/29	0	0.00	1	33.95	33.95	-1	841	-0.12%
2024/02/27	0	0.00	3	33.40	33.20	-3	843	-0.36%
2024/02/26	0	0.00	1	33.55	33.75	-1	857	-0.12%
2024/02/23	2	33.55	0	0.00	33.45	2	864	0.23%
2024/02/16	0	0.00	2	34.15	34.15	-2	870	-0.23%
2024/02/15	1	33.40	1	34.10	33.40	0	864	0.00%
2024/01/30	1	33.15	0	0.00	32.75	1	846	0.12%
2024/01/29	0	0.00	1	33.60	33.50	-1	844	-0.12%
2024/01/26	1	33.10	0	0.00	33.10	1	843	0.12%
2024/01/23	0	0.00	2	34.38	34.25	-2	831	-0.24%
2024/01/19	2	33.53	0	0.00	33.45	2	822	0.24%
2024/01/16	1	34.80	0	0.00	34.80	1	818	0.12%
2024/01/15	0	0.00	1	35.80	35.55	-1	815	-0.12%
2024/01/12	0	0.00	1	35.15	35.05	-1	809	-0.12%
2024/01/11	1	34.30	10	34.20	34.40	-9	803	-1.12%
2024/01/04	1	35.35	1	36.20	35.35	0	803	0.00%
2024/01/03	5	36.02	3	36.15	35.90	2	815	0.25%
2023/12/29	0	0.00	2	37.05	37.35	-2	765	-0.26%
2023/12/28	2	35.98	1	37.45	35.60	1	746	0.13%
2023/12/27	0	0.00	2	36.03	36.05	-2	755	-0.26%
2023/12/25	0	0.00	1	34.70	34.55	-1	927	-0.11%
2023/12/22	1	33.90	0	0.00	33.90	1	939	0.11%
2023/12/18	2	35.70	0	0.00	35.35	2	927	0.22%
2023/12/15	0	0.00	1	37.35	37.15	-1	907	-0.11%
2023/12/14	1	36.30	1	37.55	36.80	0	899	0.00%
2023/12/13	1	36.05	2	36.55	37.00	-1	871	-0.11%
2023/12/12	1	35.50	5	37.09	35.50	-4	827	-0.48%
2023/12/08	0	0.00	1	34.75	35.20	-1	767	-0.13%
2023/12/06	0	0.00	1	32.80	32.75	-1	736	-0.14%
2023/11/28	1	34.40	0	0.00	34.50	1	745	0.13%
2023/11/20	0	0.00	1	34.15	33.90	-1	709	-0.14%
2023/11/17	0	0.00	1	33.60	33.65	-1	695	-0.14%
2023/11/16	1	32.90	0	0.00	32.95	1	693	0.14%
2023/11/07	1	33.65	0	0.00	33.65	1	702	0.14%
2023/11/06	0	0.00	1	33.65	33.10	-1	722	-0.14%
2023/10/31	1	32.20	1	33.20	32.00	0	752	0.00%
2023/10/30	0	0.00	1	33.00	32.80	-1	755	-0.13%
2023/10/24	1	32.55	0	0.00	32.70	1	765	0.13%
2023/10/23	1	32.60	0	0.00	32.15	1	765	0.13%
2023/10/16	1	33.80	0	0.00	33.20	1	785	0.13%
2023/10/12	0	0.00	1	34.70	34.60	-1	804	-0.12%
2023/10/11	1	34.65	0	0.00	34.05	1	808	0.12%
2023/10/06	1	36.35	2	36.25	36.20	-1	802	-0.12%
2023/10/05	2	36.30	1	37.00	36.15	1	822	0.12%
2023/10/04	3	36.33	2	36.70	36.40	1	842	0.12%
2023/10/03	5	37.56	4	38.00	37.20	1	824	0.12%
2023/10/02	4	37.35	1	37.70	37.75	3	779	0.38%
2023/09/28	15	37.02	15	37.16	37.60	0	747	0.00%
2023/09/26	0	0.00	1	33.95	33.95	-1	629	-0.16%
2023/09/25	0	0.00	1	34.05	33.80	-1	660	-0.15%
2023/09/19	1	34.00	1	36.45	34.00	0	669	0.00%
2023/09/18	0	0.00	2	35.13	35.40	-2	655	-0.31%
2023/09/14	0	0.00	1	32.80	33.30	-1	644	-0.16%
2023/09/13	0	0.00	1	32.40	32.20	-1	650	-0.15%
2023/09/07	1	31.95	0	0.00	32.40	1	757	0.13%
2023/09/06	3	32.77	1	33.20	32.25	2	802	0.25%
2023/08/14	1	31.95	0	0.00	31.40	1	1,449	0.07%
2023/08/09	0	0.00	2	33.55	33.75	-2	1,427	-0.14%
2023/08/04	0	0.00	1	32.10	32.50	-1	1,401	-0.07%
2023/08/02	0	0.00	1	31.50	31.45	-1	1,392	-0.07%
2023/07/28	1	31.10	0	0.00	31.40	1	1,378	0.07%
2023/07/27	0	0.00	1	31.95	31.50	-1	1,376	-0.07%
2023/07/26	1	31.25	0	0.00	31.05	1	1,373	0.07%
2023/07/24	1	32.10	0	0.00	32.00	1	1,360	0.07%
2023/07/18	1	34.65	0	0.00	34.00	1	1,343	0.07%
2023/07/17	0	0.00	1	35.05	35.20	-1	1,334	-0.07%
2023/07/14	1	34.65	0	0.00	34.60	1	1,329	0.08%
2023/07/12	2	35.38	0	0.00	35.40	2	1,313	0.15%
2023/07/11	0	0.00	2	36.75	36.75	-2	1,283	-0.16%
2023/07/10	0	0.00	1	36.00	35.05	-1	1,254	-0.08%
2023/07/05	0	0.00	2	35.10	35.05	-2	1,217	-0.16%
2023/07/04	10	34.40	0	0.00	34.50	10	1,199	0.83%
2023/07/03	2	34.93	1	35.60	35.00	1	1,185	0.08%
2023/06/20	1	35.10	0	0.00	34.10	1	1,180	0.08%
2023/06/19	1	35.50	0	0.00	35.05	1	1,168	0.09%
2023/06/15	1	35.30	0	0.00	35.05	1	1,150	0.09%
2023/06/14	0	0.00	1	36.90	35.70	-1	1,141	-0.09%
2023/06/13	4	36.25	0	0.00	36.50	4	1,150	0.35%
2023/06/12	0	0.00	1	38.35	36.90	-1	1,142	-0.09%
2023/06/09	0	0.00	7	38.14	38.50	-7	1,102	-0.63%
2023/06/08	4	38.21	110	38.04	38.55	-106	1,038	-10.20%	大賣/鉅額交易
2023/06/07	1	37.15	2	38.13	37.85	-1	946	-0.11%
2023/06/05	0	0.00	33	35.50	35.50	-33	682	-4.83%
2023/05/24	0	0.00	19	30.84	31.10	-19	551	-3.45%
2023/05/23	0	0.00	15	30.11	30.05	-15	533	-2.81%
2023/05/22	0	0.00	50	29.93	29.90	-50	532	-9.38%
2023/05/19	0	0.00	3	30.15	29.85	-3	534	-0.56%
2023/05/04	0	0.00	2	29.05	29.05	-2	509	-0.39%
2023/04/28	1	28.75	0	0.00	28.80	1	514	0.19%
2023/04/19	0	0.00	1	30.90	31.10	-1	503	-0.20%
2023/04/14	1	30.25	0	0.00	30.35	1	510	0.20%
2023/04/13	0	0.00	2	30.55	30.30	-2	507	-0.39%
2023/04/11	0	0.00	2	30.23	30.25	-2	497	-0.40%
2023/04/10	1	30.10	1	30.35	30.00	0	497	0.00%
2023/04/07	1	29.70	0	0.00	29.65	1	493	0.20%
2023/03/30	2	29.55	0	0.00	29.50	2	485	0.41%
2023/03/24	6	31.47	2	31.15	31.00	4	474	0.84%
2023/03/23	0	0.00	3	31.82	31.80	-3	462	-0.65%
2023/03/20	2	31.03	0	0.00	30.70	2	416	0.48%
2023/03/17	0	0.00	1	31.25	31.45	-1	410	-0.24%
2023/03/16	1	30.80	1	32.15	30.30	0	391	0.00%
2023/03/15	0	0.00	2	31.75	31.75	-2	362	-0.55%
2023/03/13	1	29.25	0	0.00	29.40	1	338	0.30%
2023/03/10	2	30.00	0	0.00	29.75	2	349	0.57%
2023/03/09	0	0.00	2	30.50	30.50	-2	361	-0.55%
2023/03/08	0	0.00	2	31.00	30.85	-2	395	-0.51%
2023/03/07	2	31.25	0	0.00	30.60	2	414	0.48%
2023/03/06	2	30.40	29	30.77	30.70	-27	405	-6.66%
2023/03/02	0	0.00	4	29.63	29.50	-4	405	-0.99%
2023/02/23	2	28.85	0	0.00	28.90	2	458	0.44%
2023/02/22	2	28.83	0	0.00	28.80	2	620	0.32%
2023/02/20	2	29.45	0	0.00	29.45	2	671	0.30%
2023/02/01	1	28.90	0	0.00	28.85	1	680	0.15%
2023/01/13	0	0.00	3	27.90	27.95	-3	697	-0.43%
2023/01/06	0	0.00	2	29.15	29.20	-2	698	-0.29%
2022/12/05	0	0.00	1	32.20	32.20	-1	709	-0.14%
2022/12/02	1	32.35	0	0.00	32.95	1	721	0.14%
2022/11/30	4	32.85	2	32.90	33.05	2	741	0.27%
2022/11/21	3	32.30	2	31.90	32.35	1	825	0.12%
2022/11/18	4	32.73	2	32.70	32.50	2	795	0.25%
2022/09/28	0	0.00	3	27.28	26.90	-3	787	-0.38%
2022/09/15	0	0.00	25	32.80	32.25	-25	776	-3.22%
2022/09/12	0	0.00	1	34.15	33.50	-1	787	-0.13%
2022/09/07	0	0.00	1	33.25	33.95	-1	771	-0.13%
2022/09/06	2	32.98	2	33.35	32.80	0	763	0.00%
2022/09/05	0	0.00	4	31.90	31.75	-4	739	-0.54%
2022/09/01	28	34.69	0	0.00	34.75	28	704	3.97%
2022/08/31	4	33.30	0	0.00	33.95	4	578	0.69%
2022/08/25	0	0.00	3	30.00	29.85	-3	526	-0.57%
2022/08/15	0	0.00	3	31.13	30.90	-3	512	-0.59%
2022/08/10	6	30.98	2	31.00	30.70	4	496	0.81%
2022/08/03	2	29.60	0	0.00	29.60	2	475	0.42%
2022/07/26	4	30.86	5	31.00	30.30	-1	467	-0.21%
2022/07/25	1	32.20	0	0.00	31.50	1	459	0.22%
2022/07/07	26	26.21	0	0.00	26.35	26	282	9.22%
2022/06/06	0	0.00	1	33.00	32.00	-1	225	-0.44%
2022/05/27	0	0.00	1	29.85	29.35	-1	231	-0.43%
2022/05/17	1	29.05	0	0.00	29.00	1	240	0.42%
2022/05/11	1	28.00	0	0.00	27.90	1	239	0.42%
2022/03/18	0	0.00	1	33.40	33.75	-1	357	-0.28%
2022/03/17	1	32.65	0	0.00	32.85	1	357	0.28%
2022/03/07	0	0.00	4	34.50	34.35	-4	380	-1.05%
2022/02/18	0	0.00	1.6	36.65	36.70	-1.6	631	-0.26%
2022/01/12	10	37.37	0	0.00	37.05	10	762	1.31%
2022/01/07	10	37.85	0	0.00	37.85	10	761	1.31%
2021/12/27	1	39.55	1	39.20	39.30	0	749	0.00%
2021/12/21	0	0.00	1	39.45	39.25	-1	738	-0.14%
2021/12/15	0	0.00	2	37.75	37.75	-2	716	-0.28%
2021/12/14	2	37.35	0	0.00	37.30	2	716	0.28%
2021/12/13	0	0.00	15	38.57	38.25	-15	706	-2.12%
2021/12/09	1	38.50	1	39.25	38.40	0	702	0.00%
2021/12/01	1	38.20	0	0.00	38.10	1	701	0.14%
2021/11/30	1	38.25	0	0.00	37.55	1	720	0.14%
2021/11/25	2	40.40	0	0.00	40.00	2	794	0.25%
2021/11/24	2	40.40	0	0.00	40.10	2	775	0.26%
2021/11/23	5	40.70	0	0.00	40.60	5	769	0.65%
2021/11/19	3	41.75	5	42.44	42.70	-2	761	-0.26%
2021/11/15	1	38.80	1	39.65	39.85	0	650	0.00%
2021/11/11	1	38.95	0	0.00	38.90	1	648	0.15%
2021/11/05	0	0.00	3	40.15	40.20	-3	679	-0.44%
2021/11/03	1	40.40	0	0.00	40.35	1	732	0.14%
2021/10/28	2	40.90	0	0.00	40.80	2	737	0.27%
2021/10/14	0	0.00	3	36.45	36.30	-3	775	-0.39%
2021/10/13	0	0.00	2	37.25	36.20	-2	784	-0.25%
2021/10/01	10	38.35	1	38.35	38.70	9	858	1.05%
2021/09/23	0	0.00	16	39.48	39.15	-16	988	-1.62%
2021/09/22	0	0.00	14	39.26	39.10	-14	1,002	-1.40%
2021/09/09	0	0.00	5	39.75	39.90	-5	1,124	-0.44%
2021/09/08	1	39.75	0	0.00	39.75	1	1,125	0.09%
2021/09/03	0	0.00	1	42.75	42.70	-1	1,115	-0.09%
2021/09/02	5	45.01	0	0.00	43.15	5	1,092	0.46%
2021/08/27	0	0.00	1	41.10	41.10	-1	980	-0.10%
2021/08/26	2	41.45	0	0.00	41.15	2	989	0.20%
2021/08/19	0	0.00	2	39.55	39.25	-2	1,009	-0.20%
2021/08/18	2	38.90	0	0.00	40.50	2	1,017	0.20%
2021/08/16	1	39.35	0	0.00	39.85	1	1,033	0.10%
2021/08/10	0	0.00	1	45.55	43.70	-1	1,084	-0.09%
2021/08/09	1	43.30	1	43.85	43.75	0	1,070	0.00%
2021/08/05	1	44.50	0	0.00	44.40	1	1,121	0.09%
2021/08/03	0	0.00	1	44.45	45.20	-1	1,202	-0.08%
2021/08/02	0	0.00	2	43.00	43.15	-2	1,201	-0.17%
2021/07/30	0	0.00	2	44.35	43.30	-2	1,241	-0.16%
2021/07/29	1	43.70	0	0.00	43.95	1	1,256	0.08%
2021/07/27	0	0.00	2	46.05	45.00	-2	1,334	-0.15%
2021/07/26	0	0.00	2	46.00	46.20	-2	1,378	-0.15%
2021/07/23	1	45.30	1	46.00	45.35	0	1,392	0.00%
2021/07/22	0	0.00	1	44.30	44.15	-1	1,427	-0.07%
2021/07/21	12	43.95	0	0.00	43.35	12	1,445	0.83%
2021/07/20	1	45.20	0	0.00	44.95	1	1,454	0.07%
2021/07/14	1	45.80	0	0.00	45.90	1	1,568	0.06%
2021/07/13	5	47.50	11	47.99	46.65	-6	1,582	-0.38%
2021/07/09	17	46.93	0	0.00	47.65	17	1,665	1.02%
2021/07/08	3	47.70	10	48.60	47.70	-7	1,765	-0.40%
2021/07/07	12	48.07	0	0.00	48.35	12	1,895	0.63%
2021/07/06	1	49.75	3	49.60	48.85	-2	2,267	-0.09%
2021/07/05	6	50.60	2	50.90	50.90	4	2,654	0.15%
2021/07/02	1	46.45	1	48.00	48.40	0	2,739	0.00%
2021/07/01	3	47.60	3	46.75	46.70	0	2,755	0.00%
2021/06/29	3	49.02	0	0.00	48.45	3	2,794	0.11%
2021/06/28	2	49.95	0	0.00	50.00	2	2,837	0.07%
2021/06/25	0	0.00	17	51.27	51.30	-17	2,821	-0.60%
2021/06/15	3	47.80	3	48.05	48.05	0	3,031	0.00%
2021/06/07	3	46.00	3	47.50	47.50	0	3,445	0.00%
2021/06/02	2	48.63	1	47.85	47.85	1	3,760	0.03%
2021/06/01	4	48.85	0	0.00	48.45	4	3,862	0.10%
2021/05/28	0	0.00	1	47.15	46.95	-1	3,912	-0.03%
2021/05/26	1	46.05	0	0.00	46.00	1	3,931	0.03%
2021/05/11	0	0.00	3	45.68	45.30	-3	4,219	-0.07%
2021/05/10	10	50.00	0	0.00	49.95	10	4,204	0.24%
2021/05/07	2	50.70	0	0.00	51.10	2	4,316	0.05%
2021/05/04	1	49.70	0	0.00	49.05	1	4,326	0.02%
2021/04/27	0	0.00	1	56.50	56.90	-1	4,261	-0.02%
2021/04/23	0	0.00	1	56.70	56.70	-1	4,249	-0.02%
2021/04/22	0	0.00	3	57.90	56.00	-3	4,252	-0.07%
2021/04/20	1	59.70	0	0.00	59.70	1	4,196	0.02%
2021/04/16	2	59.00	0	0.00	59.30	2	4,157	0.05%
2021/04/15	1	59.40	4	61.00	60.70	-3	4,139	-0.07%
2021/04/14	21	59.89	2	63.00	59.20	19	4,100	0.46%
2021/04/13	8	61.84	1	61.40	61.60	7	4,058	0.17%
2021/04/12	8	66.23	9	69.36	65.60	-1	3,930	-0.03%
2021/04/09	9	63.06	27	62.92	65.40	-18	3,563	-0.51%
2021/04/08	2	58.30	4	59.63	59.50	-2	3,170	-0.06%
2021/04/07	3.1	56.83	3	56.20	56.90	0.1	3,035	0.00%
2021/04/01	0	0.00	1	56.90	56.90	-1	3,013	-0.03%
2021/03/31	3	56.77	5	57.00	57.20	-2	2,993	-0.07%
2021/03/30	1	55.00	0	0.00	55.00	1	2,959	0.03%
2021/03/29	0	0.00	1	54.80	54.90	-1	2,982	-0.03%
2021/03/26	1	54.40	1	54.80	54.50	0	2,996	0.00%
2021/03/23	32	55.88	0	0.00	55.00	32	2,984	1.07%
2021/03/22	0	0.00	1	57.90	57.70	-1	2,940	-0.03%
2021/03/19	1	58.50	1	59.00	58.20	0	2,938	0.00%
2021/03/18	0	0.00	0	58.90	58.60	0	2,913	0.00%
2021/03/17	2	57.95	1	58.10	58.10	1	2,900	0.03%
2021/03/16	2	58.50	1	58.10	58.10	1	2,912	0.03%
2021/03/15	0	0.00	1	58.40	57.40	-1	2,910	-0.03%
2021/03/12	2	58.00	1.1	58.67	56.80	0.9	2,896	0.03%
2021/03/11	5	59.52	0	0.00	59.60	5	2,914	0.17%
2021/03/10	1	58.00	39	60.52	60.60	-38	2,877	-1.32%
2021/03/09	1	56.40	2	57.90	56.40	-1	2,759	-0.04%
2021/03/08	3	57.40	8	57.55	57.00	-5	2,776	-0.18%
2021/03/05	6	56.80	11	56.05	56.70	-5	2,785	-0.18%
2021/03/04	0	0.00	1	55.50	54.50	-1	2,786	-0.04%
2021/03/02	0	0.00	18	54.63	53.90	-18	3,460	-0.52%
2021/02/24	1	55.10	1	55.10	55.10	0	3,844	0.00%
2021/02/23	1	57.00	3	57.53	57.50	-2	3,859	-0.05%
2021/02/22	2.1	59.70	0	58.80	58.80	2.1	4,074	0.05%
2021/02/19	1	58.80	6	57.02	58.50	-5	4,080	-0.12%
2021/02/18	9	55.79	2	54.80	56.10	7	3,952	0.18%
2021/02/05	0	0.00	1	51.20	50.60	-1	3,835	-0.03%
2021/02/04	2	52.05	0	0.00	51.20	2	3,846	0.05%
2021/01/29	0	0.00	1	54.50	51.20	-1	3,756	-0.03%
2021/01/27	1	50.30	0	0.00	52.40	1	3,614	0.03%
2021/01/22	0	0.00	1	49.60	49.60	-1	3,519	-0.03%
2021/01/21	8	48.30	0	0.00	48.15	8	3,505	0.23%
2021/01/18	0	0.00	4	49.80	50.10	-4	3,442	-0.12%
2021/01/15	1	51.10	0	0.00	50.20	1	3,423	0.03%
2021/01/14	1	50.60	1	52.30	52.40	0	3,396	0.00%
2021/01/13	0.1	50.30	0	0.00	50.30	0.1	3,383	0.00%
2021/01/12	0	0.00	1	50.00	50.00	-1	3,373	-0.03%
2021/01/11	0	0.00	1	50.20	50.20	-1	3,362	-0.03%
2021/01/08	0	0.00	7	49.85	50.10	-7	3,350	-0.21%
2021/01/07	3	51.47	0	0.00	51.00	3	3,317	0.09%
2021/01/06	13	51.71	0	0.00	51.40	13	3,302	0.39%
2020/12/31	1	52.50	11	52.95	52.20	-10	3,205	-0.31%
2020/12/30	1	52.70	1	52.50	52.50	0	3,183	0.00%
2020/12/29	0	0.00	7	52.50	52.10	-7	3,181	-0.22%
2020/12/28	1	51.80	0	0.00	51.80	1	3,160	0.03%
2020/12/24	2	53.10	0	0.00	52.40	2	3,145	0.06%
2020/12/22	3	49.95	1	49.40	49.05	2	3,102	0.06%
2020/12/15	0	0.00	5	50.76	50.70	-5	3,068	-0.16%
2020/12/10	3	56.20	0	0.00	55.20	3	2,945	0.10%
2020/12/07	6	55.77	5	55.68	55.20	1	2,824	0.04%
2020/12/04	4	55.33	10	55.59	53.60	-6	2,716	-0.22%
2020/12/03	1	57.00	0	0.00	56.90	1	2,563	0.04%
2020/12/02	1	59.90	3	59.80	59.50	-2	2,472	-0.08%
2020/12/01	0	0.00	7	60.20	59.80	-7	2,428	-0.29%
2020/11/30	7	60.50	3	60.20	60.20	4	2,342	0.17%
2020/11/27	21	60.70	8	60.95	60.80	13	2,248	0.58%
2020/11/26	3	57.97	10	59.37	59.60	-7	1,886	-0.37%
2020/11/25	8	54.51	5	55.40	54.20	3	1,615	0.19%
2020/11/24	5	54.80	11	55.21	55.30	-6	1,531	-0.39%
2020/11/23	6	48.37	0	0.00	52.70	6	1,269	0.47%
2020/11/20	12	47.42	1	48.95	47.95	11	1,179	0.93%
2020/11/19	2	49.25	3	48.32	48.50	-1	1,118	-0.09%
2020/11/18	2	46.20	3	45.85	46.20	-1	857	-0.12%
2020/11/16	0	0.00	0.2	42.25	42.35	-0.2	779	-0.02%
2020/11/13	1	42.45	1	43.00	42.60	0	784	0.00%
2020/11/10	0	0.00	4.4	41.23	40.95	-4.4	781	-0.56%
2020/11/03	3	40.25	3	40.13	40.20	0	825	0.00%
2020/10/19	1	40.55	1	40.85	41.00	0	981	0.00%
2020/10/15	0	0.00	1	40.55	40.55	-1	1,008	-0.10%
2020/10/13	0	0.00	2	40.20	40.75	-2	1,041	-0.19%
2020/10/05	1	41.80	3	41.30	41.30	-2	1,175	-0.17%
2020/09/28	1	40.35	0	0.00	40.35	1	1,581	0.06%
2020/09/24	0	0.00	1	41.50	41.25	-1	1,628	-0.06%
2020/09/23	1	42.65	0	0.00	42.45	1	1,643	0.06%
2020/09/21	0	0.00	1	43.80	43.70	-1	1,732	-0.06%
2020/09/18	1	43.95	1.2	44.08	43.70	-0.2	1,745	-0.01%
2020/09/16	1	42.70	0	0.00	42.50	1	1,746	0.06%
2020/09/15	1	42.70	0	0.00	42.70	1	1,759	0.06%
2020/09/14	0	0.00	1	42.70	42.70	-1	1,779	-0.06%
2020/09/10	1	43.50	0	0.00	43.10	1	1,839	0.05%
2020/09/09	2	43.08	1	43.40	43.40	1	1,873	0.05%
2020/09/07	20	44.53	0	0.00	44.55	20	1,922	1.04%
2020/09/03	3	46.23	2	45.55	45.55	1	2,049	0.05%
2020/09/01	1	46.60	1	45.60	45.05	0	2,220	0.00%
2020/08/31	4	44.06	2	46.03	46.05	2	2,187	0.09%
2020/08/18	0	0.00	1	45.85	45.00	-1	2,404	-0.04%
2020/08/11	1	44.30	0	0.00	43.45	1	2,449	0.04%
2020/08/10	5	44.06	4	44.65	44.15	1	2,476	0.04%
2020/08/07	0	0.00	1	44.80	44.70	-1	2,506	-0.04%
2020/08/06	1	46.85	0	0.00	45.50	1	2,525	0.04%
2020/08/05	0	0.00	1	46.80	46.45	-1	2,685	-0.04%
2020/07/30	1	46.75	0	0.00	46.55	1	2,809	0.04%
2020/07/27	10	44.73	1	44.35	44.40	9	2,854	0.32%
2020/07/24	12	47.60	4	47.55	47.60	8	2,858	0.28%
2020/07/23	1	49.10	0	0.00	49.00	1	2,900	0.03%
2020/07/22	1	50.20	0	0.00	49.50	1	3,062	0.03%
2020/07/20	20	48.25	1	48.20	48.50	19	3,096	0.61%
2020/07/17	5	49.40	5	50.40	49.15	0	3,132	0.00%
2020/07/16	0	0.00	3	50.00	50.00	-3	3,170	-0.09%
2020/07/15	1	51.00	1	50.00	50.00	0	3,186	0.00%
2020/07/14	5	50.70	5	51.20	50.70	0	3,231	0.00%
2020/07/13	1	51.50	0	0.00	51.30	1	3,262	0.03%
2020/07/10	4	51.30	1	51.50	50.90	3	3,437	0.09%
2020/07/09	4	55.00	2	54.05	53.00	2	3,461	0.06%
2020/07/08	2	53.75	9	54.43	54.60	-7	3,354	-0.21%
2020/07/07	0	0.00	2	52.00	51.80	-2	3,220	-0.06%
2020/07/06	5	50.54	6	50.63	50.30	-1	3,173	-0.03%
2020/07/03	2	51.80	0	0.00	50.80	2	3,189	0.06%
2020/07/02	1	52.10	1	51.80	51.70	0	3,256	0.00%
2020/07/01	1	52.60	2	52.80	51.70	-1	3,278	-0.03%
2020/06/29	0	0.00	1	50.10	50.00	-1	3,284	-0.03%
2020/06/24	0	0.00	1	51.00	50.80	-1	3,390	-0.03%
2020/06/19	0	0.00	5	51.18	51.30	-5	3,659	-0.14%
2020/06/18	1	50.40	11	50.71	50.70	-10	3,707	-0.27%
2020/06/17	1	51.60	0	0.00	51.50	1	3,699	0.03%
2020/06/15	1	50.80	3	50.30	49.75	-2	3,781	-0.05%
2020/06/12	1	50.50	0	0.00	50.60	1	3,810	0.03%
2020/06/11	1	52.60	0	0.00	51.30	1	3,826	0.03%
2020/06/10	8	54.23	0	0.00	54.00	8	3,834	0.21%
2020/06/09	3	55.47	6	56.20	55.40	-3	3,843	-0.08%
2020/06/08	0	0.00	10	54.17	54.40	-10	3,779	-0.26%
2020/06/03	0	0.00	5	53.80	53.60	-5	3,857	-0.13%
2020/06/02	3	54.23	1	53.90	53.40	2	3,871	0.05%
2020/05/28	4	51.90	2	51.85	50.30	2	3,831	0.05%
2020/05/27	0	0.00	1	51.20	51.10	-1	3,839	-0.03%
2020/05/25	1	48.40	2	48.80	49.20	-1	3,798	-0.03%
2020/05/22	1	49.60	0	0.00	49.50	1	3,802	0.03%
2020/05/21	0	0.00	4	50.80	50.80	-4	3,787	-0.11%
2020/05/19	0	0.00	1	49.60	49.85	-1	3,814	-0.03%
2020/05/15	2	53.00	0	0.00	51.00	2	3,792	0.05%
2020/05/13	1	54.60	0	0.00	54.50	1	3,751	0.03%
2020/05/12	11	57.26	18	56.18	54.90	-7	3,767	-0.19%
2020/05/11	6	54.20	0	0.00	54.60	6	3,626	0.17%
2020/05/08	1	53.90	2.6	54.12	53.60	-1.6	3,608	-0.04%
2020/05/07	1	54.10	5	53.92	53.70	-4	3,620	-0.11%
2020/05/06	5	53.22	1	52.50	53.00	4	3,610	0.11%
2020/05/05	8	52.21	3	52.37	52.10	5	3,608	0.14%
2020/05/04	10	52.40	0	0.00	52.00	10	3,694	0.27%
2020/04/30	2	54.15	1	53.70	53.70	1	3,715	0.03%
2020/04/28	1	54.10	0	0.00	53.60	1	3,708	0.03%
2020/04/27	2	55.05	6	55.43	54.90	-4	3,681	-0.11%
2020/04/24	0	0.00	1	50.10	51.00	-1	3,522	-0.03%
2020/04/23	10	51.78	0	0.00	50.70	10	3,512	0.28%
2020/04/22	1	49.95	3	49.37	50.50	-2	3,485	-0.06%
2020/04/21	1	53.20	1	49.75	49.60	0	3,434	0.00%
2020/04/16	4	52.68	0	0.00	53.00	4	3,288	0.12%
2020/04/15	12	52.95	12	51.43	53.20	0	3,250	0.00%
2020/04/14	0	0.00	8	49.76	52.20	-8	3,062	-0.26%
2020/04/10	7	48.09	1	48.20	48.15	6	3,008	0.20%
2020/04/09	19	49.73	14	49.91	48.55	5	3,000	0.17%
2020/04/08	18	47.97	4	48.28	48.55	14	2,978	0.47%
2020/04/07	6	46.73	9.2	46.73	47.15	-3.2	2,928	-0.11%
2020/04/06	3	45.13	6	44.53	44.95	-3	2,851	-0.11%
2020/04/01	5	44.36	5	44.46	44.50	0	2,824	0.00%
2020/03/31	1	45.85	1	44.20	44.20	0	2,820	0.00%
2020/03/30	9	44.83	8	44.65	45.00	1	2,768	0.04%
2020/03/27	13	43.76	78	44.70	44.85	-65	2,675	-2.43%
2020/03/26	2	40.43	1	39.85	40.80	1	2,579	0.04%
2020/03/25	0	0.00	4	40.00	39.85	-4	2,526	-0.16%
2020/03/24	0	38.85	0	0.00	38.80	0	2,500	0.00%
2020/03/23	2	37.57	0	0.00	38.10	2	2,446	0.08%
2020/03/20	5	38.37	0	0.00	39.65	5	2,449	0.20%
2020/03/19	20	36.50	7	38.27	36.05	13	2,425	0.54%
2020/03/18	23.1	43.96	7	44.96	40.05	16.1	2,547	0.63%
2020/03/17	1	43.95	17	45.99	43.45	-16	2,506	-0.64%
2020/03/16	1	51.40	45	49.88	48.05	-44	2,473	-1.78%
2020/03/13	24	47.63	21	49.01	49.50	3	2,415	0.12%
2020/03/12	21	56.42	1	56.60	52.60	20	2,329	0.86%
2020/03/11	1.1	60.86	5	61.10	58.00	-4	2,255	-0.18%
2020/03/10	11	58.35	30	59.93	62.20	-19	2,232	-0.85%
2020/03/09	43	63.36	7	62.53	60.30	36	2,198	1.64%
2020/03/06	1	66.80	28	66.58	67.00	-27	2,128	-1.27%
2020/03/05	50	69.50	143	70.28	70.00	-93	2,085	-4.46%	大賣/
2020/03/04	2	69.40	4	69.53	69.70	-2	2,045	-0.10%
2020/03/03	4	71.70	25	71.58	70.70	-21	2,036	-1.03%
2020/03/02	0	0.00	21	72.32	69.50	-21	2,022	-1.04%
2020/02/27	0	0.00	1	73.30	72.90	-1	2,009	-0.05%
2020/02/26	5	76.56	1	75.40	75.40	4	1,997	0.20%
2020/02/25	13	75.06	2	75.30	75.90	11	1,990	0.55%
2020/02/24	12	75.06	0	0.00	75.30	12	1,995	0.60%
2020/02/21	2	75.60	1	75.20	75.00	1	2,001	0.05%
2020/02/20	1	76.30	1	78.00	76.10	0	2,034	0.00%
2020/02/19	3	74.30	1	75.40	75.40	2	2,049	0.10%
2020/02/18	2	74.50	0	0.00	73.60	2	2,072	0.10%
2020/02/17	6	74.50	4	74.75	74.10	2	2,085	0.10%
2020/02/14	2	74.35	1	74.40	75.20	1	2,085	0.05%
2020/02/13	1	75.70	1	74.10	73.70	0	2,097	0.00%
2020/02/12	0	0.00	21	74.31	73.90	-21	2,139	-0.98%
2020/02/11	0	0.00	7	71.01	71.60	-7	2,119	-0.33%
2020/02/10	11	68.71	1	69.80	69.60	10	2,141	0.47%
2020/02/07	3	72.67	16	74.31	71.70	-13	2,168	-0.60%
2020/02/06	4	74.13	1	74.00	75.00	3	2,180	0.14%
2020/02/05	3	75.10	2	76.45	76.00	1	2,171	0.05%
2020/02/04	0	0.00	3	68.80	70.60	-3	2,068	-0.15%
2020/02/03	3	65.23	1	64.30	64.20	2	2,040	0.10%
2020/01/31	1	73.10	0	0.00	71.00	1	2,002	0.05%
2020/01/30	26	77.31	2	76.50	76.40	24	1,992	1.20%
2020/01/20	1	85.20	4	84.90	84.80	-3	1,973	-0.15%
2020/01/17	0	0.00	1	86.40	85.80	-1	1,972	-0.05%
2020/01/16	0	0.00	1	87.80	86.50	-1	1,972	-0.05%
2020/01/15	0	0.00	5	87.94	87.50	-5	1,973	-0.25%
2020/01/14	1	88.50	0	0.00	87.50	1	1,985	0.05%
2020/01/13	1	88.00	1	87.50	88.00	0	2,009	0.00%
2020/01/10	0	0.00	1	86.50	87.50	-1	2,079	-0.05%
2020/01/09	1	88.10	0	0.00	87.50	1	2,087	0.05%
2020/01/08	27	86.30	0	0.00	86.40	27	2,079	1.30%
2020/01/07	7	87.17	5	87.88	86.90	2	2,089	0.10%
2020/01/06	0	0.00	1	87.60	87.80	-1	2,088	-0.05%
2020/01/03	2	91.85	2	91.75	91.90	0	2,082	0.00%
2019/12/31	0	0.00	2	92.20	92.00	-2	2,125	-0.09%
2019/12/27	1	92.30	1	92.80	91.80	0	2,178	0.00%
2019/12/26	3	92.90	1	92.30	92.30	2	2,230	0.09%
2019/12/25	0	0.00	1	93.70	93.30	-1	2,213	-0.05%
2019/12/24	1	94.60	1	95.20	93.90	0	2,216	0.00%
2019/12/23	0	0.00	5	95.20	95.20	-5	2,201	-0.23%
2019/12/20	0	0.00	6	94.32	93.00	-6	2,144	-0.28%
2019/12/19	1	94.00	7	93.64	92.80	-6	2,138	-0.28%
2019/12/17	1	93.40	0	0.00	92.50	1	2,145	0.05%
2019/12/16	1	92.70	6	93.30	92.50	-5	2,146	-0.23%
2019/12/13	8	91.33	15	93.24	91.50	-7	2,103	-0.33%
2019/12/12	0	0.00	3	87.17	86.30	-3	1,920	-0.16%
2019/12/11	0	0.00	1	87.00	86.70	-1	1,919	-0.05%
2019/12/10	2	86.90	0	0.00	86.50	2	1,926	0.10%
2019/12/09	0	0.00	4	88.23	87.60	-4	1,949	-0.21%
2019/12/06	5	87.00	0	0.00	87.70	5	2,002	0.25%
2019/12/04	0	0.00	2	87.05	86.60	-2	2,037	-0.10%
2019/11/27	1	90.00	0	0.00	90.00	1	2,231	0.04%
2019/11/26	0	0.00	2	91.30	91.40	-2	2,276	-0.09%
2019/11/21	1	89.70	1	89.60	89.60	0	2,371	0.00%
2019/11/20	3	90.23	0	0.00	89.30	3	2,406	0.12%
2019/11/19	0	0.00	2	92.75	90.80	-2	2,504	-0.08%
2019/11/18	2	89.60	3	90.97	91.60	-1	2,469	-0.04%
2019/11/15	1	85.00	2	84.20	86.00	-1	2,426	-0.04%
2019/11/13	0	0.00	1	88.20	88.00	-1	2,451	-0.04%
2019/11/12	0	0.00	2	87.30	88.60	-2	2,499	-0.08%
2019/11/11	26	88.63	2	87.60	87.80	24	2,514	0.95%
2019/11/08	1	95.00	0	0.00	93.60	1	2,477	0.04%
2019/11/07	1	94.70	2	96.50	94.50	-1	2,481	-0.04%
2019/11/06	2	96.00	2	97.15	95.80	0	2,466	0.00%
2019/11/05	0	0.00	1	101.00	100.00	-1	2,430	-0.04%
2019/11/04	4	100.35	0	0.00	99.90	4	2,434	0.16%
2019/11/01	0	0.00	4	99.05	98.70	-4	2,475	-0.16%
2019/10/31	2	98.70	2	99.80	98.90	0	2,519	0.00%
2019/10/29	3	97.30	0	0.00	97.00	3	2,535	0.12%
2019/10/28	2	99.75	4	99.88	98.00	-2	2,535	-0.08%
2019/10/25	1	99.30	0	0.00	99.50	1	2,533	0.04%
2019/10/21	2	101.50	3	101.50	100.50	-1	2,578	-0.04%
2019/10/18	5	99.36	4	99.25	100.50	1	2,618	0.04%
2019/10/17	2	96.00	2	96.30	96.20	0	2,566	0.00%
2019/10/16	1	96.90	1	96.80	96.20	0	2,613	0.00%
2019/10/15	2	96.40	2	98.00	97.10	0	2,617	0.00%
2019/10/14	1	95.80	1	97.20	95.80	0	2,615	0.00%
2019/10/09	3	96.00	1	96.30	96.00	2	2,621	0.08%
2019/10/08	1	100.00	1	99.00	97.00	0	2,619	0.00%
2019/10/07	4	97.08	5	97.08	100.50	-1	2,620	-0.04%
2019/10/04	0.1	98.00	3	100.50	98.00	-2.9	2,552	-0.11%
2019/10/02	32.2	100.49	5	101.10	102.00	27.2	2,569	1.06%
2019/10/01	1	107.00	0	0.00	106.50	1	2,520	0.04%
2019/09/27	3	107.33	0	0.00	106.50	3	2,553	0.12%
2019/09/25	6	107.83	0	0.00	108.50	6	2,959	0.20%
2019/09/23	0	0.00	8	108.94	109.00	-8	3,354	-0.24%
2019/09/16	1	108.50	0	0.00	106.50	1	3,732	0.03%
2019/09/06	7	106.00	0	0.00	107.00	7	3,841	0.18%
2019/09/05	0.8	106.00	0	0.00	106.00	0.8	3,905	0.02%
2019/09/04	1	105.00	2	106.00	106.50	-1	3,919	-0.03%
2019/09/03	0	0.00	53	107.97	105.00	-53	3,924	-1.35%
2019/09/02	1	105.50	2	105.50	106.00	-1	3,913	-0.03%
2019/08/30	1	105.00	1	105.50	104.50	0	3,952	0.00%
2019/08/29	20	102.50	0	0.00	103.00	20	3,982	0.50%
2019/08/28	0.1	100.00	1.4	100.00	100.00	-1.3	4,100	-0.03%
2019/08/26	1	97.00	2	97.65	98.30	-1	4,279	-0.02%
2019/08/23	2	99.80	24	100.48	99.20	-22	4,343	-0.51%
2019/08/22	1	103.00	63	103.16	103.00	-62	4,348	-1.43%
2019/08/21	0.2	100.00	0	0.00	99.60	0.2	4,409	0.00%
2019/08/20	1	100.50	0	0.00	99.30	1	4,445	0.02%
2019/08/15	0	0.00	5	97.70	99.80	-5	4,466	-0.11%
2019/08/14	7	98.56	11	98.33	97.00	-4	4,442	-0.09%
2019/08/13	1	95.80	33	98.26	96.00	-32	4,441	-0.72%
2019/08/08	0	0.00	1	102.50	102.00	-1	4,593	-0.02%
2019/08/06	1	101.50	0	0.00	102.00	1	4,682	0.02%
2019/08/05	7	105.07	1	101.00	101.00	6	4,767	0.13%
2019/08/02	1	110.50	6	110.75	110.00	-5	4,850	-0.10%
2019/08/01	11	108.86	8	107.31	111.00	3	5,016	0.06%
2019/07/31	1	106.50	1	106.50	106.50	0	5,163	0.00%
2019/07/26	10	106.30	0	0.00	106.00	10	5,666	0.18%
2019/07/25	8	108.25	2	108.25	107.00	6	5,750	0.10%
2019/07/24	2	106.75	0	0.00	108.00	2	5,813	0.03%
2019/07/23	0	0.00	2	109.00	107.50	-2	5,862	-0.03%
2019/07/22	2	108.00	1	108.50	109.00	1	5,876	0.02%
2019/07/19	1	113.50	0	0.00	113.00	1	5,891	0.02%
2019/07/18	3	114.33	0	0.00	113.00	3	5,988	0.05%
2019/07/16	10	111.50	0	0.00	111.50	10	6,247	0.16%
2019/07/15	0	0.00	1	112.00	111.50	-1	6,273	-0.02%
2019/07/12	0	0.00	1	109.00	109.50	-1	6,301	-0.02%
2019/07/11	2	104.75	0	0.00	105.50	2	6,328	0.03%
2019/07/08	1	115.00	0	0.00	115.00	1	6,467	0.02%
2019/07/04	0	0.00	21	113.95	114.00	-21	6,526	-0.32%
2019/07/03	8	117.00	42	114.89	114.00	-34	6,616	-0.51%
2019/07/02	19	128.18	4	128.25	126.50	15	6,519	0.23%
2019/07/01	17	127.88	2	127.75	128.00	15	6,427	0.23%
2019/06/28	22	120.70	17	119.29	122.00	5	6,352	0.08%
2019/06/27	13	116.35	17	115.24	116.00	-4	6,333	-0.06%
2019/06/26	6	113.42	5	112.60	115.50	1	6,245	0.02%
2019/06/25	1	110.50	1	112.00	109.50	0	6,188	0.00%
2019/06/24	11	108.95	11	110.05	111.00	0	6,220	0.00%
2019/06/21	10	113.95	12	115.00	109.50	-2	6,275	-0.03%
2019/06/20	6	109.17	7	110.14	112.00	-1	6,131	-0.02%
2019/06/19	3	110.00	0	0.00	110.00	3	6,165	0.05%
2019/06/18	3	109.67	8	110.50	108.00	-5	6,152	-0.08%
2019/06/17	18	109.61	21	110.02	111.00	-3	6,178	-0.05%
2019/06/14	11	108.82	6	109.75	108.00	5	6,308	0.08%
2019/06/13	3	109.33	4	109.50	109.00	-1	6,338	-0.02%
2019/06/12	1	106.00	1	106.50	107.00	0	6,438	0.00%
2019/06/11	7	105.21	6	105.92	105.00	1	6,559	0.02%
2019/06/10	11	105.55	8	106.19	104.50	3	6,656	0.05%
2019/06/06	30	106.50	4	106.50	106.50	26	6,701	0.39%
2019/06/05	7	107.14	6	106.58	106.00	1	6,787	0.01%
2019/06/04	4	111.38	2	110.50	106.50	2	6,806	0.03%
2019/06/03	2	109.25	3	111.83	112.50	-1	6,769	-0.01%
2019/05/31	8	107.44	3	108.50	108.50	5	6,826	0.07%
2019/05/30	3	106.17	2	106.75	105.00	1	6,839	0.01%
2019/05/29	31	106.92	1	106.50	106.50	30	6,801	0.44%
2019/05/28	5	103.80	3	104.83	108.00	2	6,858	0.03%
2019/05/27	1	108.00	0	0.00	108.50	1	6,788	0.01%
2019/05/24	1	108.50	1	112.00	108.50	0	6,864	0.00%
2019/05/23	0	0.00	1	106.00	110.50	-1	6,979	-0.01%
2019/05/22	31	106.48	0	0.00	107.00	31	7,025	0.44%
2019/05/21	28	103.50	21	103.21	106.50	7	7,118	0.10%
2019/05/20	1	104.00	0	0.00	104.00	1	7,163	0.01%
2019/05/17	2	106.00	0	0.00	104.50	2	7,248	0.03%
2019/05/16	59	114.89	1	115.00	109.50	58	7,208	0.80%
2019/05/15	54	112.73	6	108.50	113.50	48	7,169	0.67%
2019/05/14	1	103.00	2	105.00	105.50	-1	7,201	-0.01%
2019/05/13	11	104.18	12	102.58	105.50	-1	7,197	-0.01%
2019/05/10	22	103.14	5	102.80	103.00	17	7,127	0.24%
2019/05/09	3	104.50	3	102.63	100.50	0	7,009	0.00%
2019/05/08	20	103.51	208	102.75	104.00	-188	6,820	-2.76%	大賣/鉅額交易
2019/05/07	5	99.08	3	99.87	101.50	2	6,665	0.03%
2019/05/06	23	99.85	6	99.55	97.80	17	6,589	0.26%
2019/05/03	1	95.00	31	95.45	96.80	-30	6,399	-0.47%
2019/05/02	0	0.00	32	90.63	92.00	-32	6,190	-0.52%
2019/04/30	1	89.20	32	83.59	88.90	-31	6,109	-0.51%
2019/04/29	13	84.74	13	84.08	83.50	0	6,068	0.00%
2019/04/26	3	87.20	3	87.43	87.20	0	6,010	0.00%
2019/04/25	5	88.48	0	0.00	89.00	5	6,006	0.08%
2019/04/24	7	88.94	14	89.94	91.50	-7	6,014	-0.12%
2019/04/23	3	86.43	11	85.86	88.00	-8	6,187	-0.13%
2019/04/22	14	96.54	38	97.40	93.00	-24	6,072	-0.40%
2019/04/19	3	98.93	1	99.80	99.80	2	6,095	0.03%
2019/04/17	11	100.05	0	0.00	100.00	11	6,588	0.17%
2019/04/16	6	100.17	5	103.50	103.50	1	6,842	0.01%
2019/04/15	0	0.00	4	105.00	102.00	-4	6,835	-0.06%
2019/04/12	50	100.00	1	103.00	104.50	49	6,876	0.71%
2019/04/11	19	105.42	0	0.00	104.00	19	6,845	0.28%
2019/04/10	58	106.67	1	106.50	106.50	57	6,984	0.82%
2019/04/09	15	109.87	17	110.32	107.00	-2	6,968	-0.03%
2019/04/08	77	102.82	0	0.00	104.50	77	6,879	1.12%
2019/04/03	176	95.36	30	96.00	95.20	146	6,872	2.12%	大買/鉅額交易
2019/04/02	10	96.06	76	98.44	99.00	-66	6,792	-0.97%
2019/04/01	27	99.68	116	101.13	96.50	-89	6,695	-1.33%	大賣/
2019/03/29	5	104.80	0	0.00	106.50	5	6,551	0.08%
2019/03/27	1	104.50	0	0.00	105.00	1	6,501	0.02%
2019/03/26	1	109.00	110	109.90	108.00	-109	6,446	-1.69%	大賣/鉅額交易
2019/03/25	1	107.00	0	0.00	110.00	1	6,386	0.02%
2019/03/22	250	111.00	2	109.75	108.50	248	6,363	3.90%	大買/鉅額交易
2019/03/20	1	99.60	3	99.83	100.00	-2	6,306	-0.03%
2019/03/19	32	92.76	2	95.75	96.20	30	6,250	0.48%
2019/03/18	2	103.00	0	0.00	103.00	2	6,082	0.03%
2019/03/15	2	114.50	350	110.21	108.00	-348	6,054	-5.75%	大賣/鉅額交易
2019/03/14	2	117.50	5	117.60	120.00	-3	5,907	-0.05%
2019/03/13	6	110.75	1	113.50	113.50	5	5,847	0.09%
2019/03/12	1	110.00	1	107.00	108.00	0	5,759	0.00%
2019/03/11	3	103.33	3	105.50	104.00	0	5,692	0.00%
2019/03/08	1	108.50	1	105.00	108.50	0	5,602	0.00%
2019/03/07	20	103.25	8	102.00	105.00	12	5,518	0.22%
2019/03/06	3	109.67	26	108.58	101.50	-23	5,407	-0.43%
2019/03/05	6	106.75	1	107.00	109.00	5	5,226	0.10%
2019/03/04	2	103.25	0	0.00	105.00	2	5,148	0.04%
2019/02/27	3	103.50	2	101.50	103.00	1	5,076	0.02%
2019/02/26	1	102.50	0	0.00	104.00	1	4,988	0.02%
2019/02/25	19	99.12	7	99.87	102.00	12	4,996	0.24%
2019/02/22	2	94.65	3	96.50	97.00	-1	4,891	-0.02%
2019/02/21	45	93.16	1	93.00	94.60	44	4,732	0.93%
2019/02/20	5	90.86	28	91.18	91.70	-23	4,669	-0.49%
2019/02/19	0	0.00	2	88.90	88.80	-2	4,589	-0.04%
2019/02/18	1	88.90	14	85.48	88.30	-13	4,524	-0.29%
2019/02/15	12	81.17	0	0.00	82.00	12	4,417	0.27%
2019/02/14	2	84.40	3	84.33	84.30	-1	4,388	-0.02%
2019/02/13	0	0.00	20	82.34	83.70	-20	4,360	-0.46%
2019/02/12	1	79.20	0	0.00	79.90	1	4,263	0.02%
2019/01/30	22	76.74	0	0.00	76.70	22	4,234	0.52%
2019/01/29	5	76.26	0	0.00	76.40	5	4,254	0.12%
2019/01/28	5	77.30	3	77.17	77.50	2	4,283	0.05%
2019/01/25	0	0.00	3	75.30	75.00	-3	4,319	-0.07%
2019/01/24	0	0.00	1	73.50	74.20	-1	4,363	-0.02%
2019/01/22	8	70.60	0	0.00	70.20	8	4,414	0.18%
2019/01/17	1	69.20	2	70.70	69.10	-1	4,509	-0.02%
2019/01/16	2	67.00	4	67.95	71.20	-2	4,538	-0.04%
2019/01/15	4	73.58	0	0.00	69.90	4	4,488	0.09%
2019/01/14	40	75.06	5	74.90	75.80	35	4,238	0.83%
2019/01/11	1	75.60	1	76.80	75.60	0	4,199	0.00%
2019/01/10	8	76.05	11	75.95	76.00	-3	4,109	-0.07%
2019/01/09	11	76.36	7	76.70	74.20	4	3,927	0.10%
2019/01/08	4	71.55	2	74.95	75.40	2	3,614	0.06%
2019/01/07	0	0.00	1	69.80	69.80	-1	3,360	-0.03%
2019/01/04	3	61.20	7	60.49	63.50	-4	3,409	-0.12%
2019/01/03	1	64.70	1	63.80	63.80	0	3,316	0.00%
2019/01/02	5	69.14	63	70.21	66.00	-58	3,377	-1.72%
2018/12/28	1	65.20	2	64.70	65.90	-1	3,260	-0.03%
2018/12/27	3	64.80	4	65.33	64.50	-1	3,349	-0.03%
2018/12/26	4	63.83	27	65.59	63.60	-23	3,485	-0.66%
2018/12/25	2	63.40	0	0.00	63.30	2	3,447	0.06%
2018/12/22	7	64.06	31	63.67	63.10	-24	3,530	-0.68%
2018/12/21	1	62.10	1	61.40	62.60	0	3,527	0.00%
2018/12/20	0	0.00	3	60.73	61.30	-3	3,540	-0.08%
2018/12/19	1	61.80	0	0.00	62.00	1	3,563	0.03%
2018/12/18	3	61.27	11	62.33	61.20	-8	3,581	-0.22%
2018/12/17	5	64.00	5	63.80	63.80	0	3,567	0.00%
2018/12/14	2	62.90	1	62.90	64.00	1	3,575	0.03%
2018/12/13	3	64.30	4	62.60	62.60	-1	3,577	-0.03%
2018/12/12	2	63.20	4	63.40	63.60	-2	3,604	-0.06%
2018/12/11	3	63.00	0	0.00	62.60	3	3,633	0.08%
2018/12/10	1	62.50	5	61.42	62.10	-4	3,755	-0.11%
2018/12/06	2	61.85	1	64.00	58.90	1	3,886	0.03%
2018/12/05	7	61.60	0	0.00	63.00	7	3,889	0.18%
2018/12/04	0	0.00	6	61.35	61.00	-6	3,943	-0.15%
2018/12/03	5	58.82	0	0.00	59.90	5	4,066	0.12%
2018/11/29	3	55.73	2	56.00	55.60	1	4,199	0.02%
2018/11/27	0	0.00	1	55.30	55.50	-1	4,610	-0.02%
2018/11/26	4	53.28	4	53.63	54.00	0	4,669	0.00%
2018/11/23	1	54.20	1	53.70	53.10	0	4,700	0.00%
2018/11/22	1	56.10	1	56.10	54.00	0	4,776	0.00%
2018/11/21	1	53.70	0	0.00	53.50	1	4,853	0.02%
2018/11/19	0	0.00	1	53.10	53.30	-1	4,957	-0.02%
2018/11/16	1	52.50	0	0.00	52.50	1	4,964	0.02%
2018/11/13	5	49.17	2	49.53	51.90	3	5,041	0.06%
2018/11/12	4	50.63	9	51.08	50.70	-5	5,065	-0.10%
2018/11/09	8	51.48	8	52.18	51.50	0	5,083	0.00%
2018/11/08	14	53.20	16	52.41	51.90	-2	5,132	-0.04%
2018/11/07	3	52.00	3	52.27	52.20	0	5,193	0.00%
2018/11/06	6	51.80	5	51.54	51.20	1	5,336	0.02%
2018/11/05	0	0.00	12	50.38	51.00	-12	5,332	-0.23%
2018/11/02	7	53.24	8	53.74	52.20	-1	5,358	-0.02%
2018/11/01	3	52.37	1	53.10	53.00	2	5,392	0.04%
2018/10/31	2	50.60	2	51.40	51.10	0	5,440	0.00%
2018/10/29	1	49.90	14	49.64	50.20	-13	5,728	-0.23%
2018/10/24	7	52.46	6	53.20	52.50	1	6,446	0.02%
2018/10/23	1	53.30	2	51.50	50.90	-1	6,588	-0.02%
2018/10/22	1	52.20	3	52.57	53.00	-2	6,889	-0.03%
2018/10/19	3	50.23	3	50.58	51.70	0	6,986	0.00%
2018/10/18	3	51.80	4	51.38	51.20	-1	7,209	-0.01%
2018/10/17	2	50.65	1	50.80	50.30	1	7,600	0.01%
2018/10/16	6	50.35	4	50.68	50.30	2	7,695	0.03%
2018/10/15	1	49.30	1	49.55	48.95	0	7,903	0.00%
2018/10/12	6	48.62	5	48.71	49.85	1	8,183	0.01%
2018/10/11	1	48.70	0	0.00	48.70	1	8,220	0.01%
2018/10/09	7	57.01	2	54.80	54.10	5	8,597	0.06%
2018/10/08	1	60.00	2	59.20	60.00	-1	8,507	-0.01%
2018/10/05	10	59.40	3	59.80	60.00	7	8,542	0.08%
2018/10/04	8	64.94	3	64.67	63.40	5	8,556	0.06%
2018/10/03	1	70.10	2	70.10	70.10	-1	8,411	-0.01%
2018/10/02	5	70.34	1	69.90	71.00	4	8,389	0.05%
2018/10/01	1	71.00	5	70.00	70.60	-4	8,348	-0.05%
2018/09/28	1	69.60	0	0.00	69.70	1	8,439	0.01%
2018/09/27	5	69.84	2	69.90	69.50	3	8,635	0.03%
2018/09/25	0	0.00	11	65.79	69.00	-11	9,128	-0.12%
2018/09/21	0	0.00	1	64.80	65.60	-1	9,292	-0.01%
2018/09/20	7	65.01	1	64.10	64.10	6	9,420	0.06%
2018/09/19	4	64.08	9	64.39	63.50	-5	9,455	-0.05%
2018/09/18	16	63.08	14	62.01	62.30	2	9,513	0.02%
2018/09/17	4	67.08	7	66.50	66.30	-3	9,494	-0.03%
2018/09/14	2	67.10	2	68.10	68.20	0	9,490	0.00%
2018/09/13	2	69.00	3	68.57	68.50	-1	9,452	-0.01%
2018/09/12	13	69.28	1	69.50	69.50	12	9,427	0.13%
2018/09/11	2	65.90	2	66.20	68.00	0	9,427	0.00%
2018/09/07	21	68.60	4	68.53	69.50	17	9,732	0.17%
2018/09/06	1	66.10	1	67.50	68.00	0	9,827	0.00%
2018/09/05	29	66.44	3	65.07	67.30	26	9,843	0.26%
2018/09/04	3	67.00	6	69.13	66.20	-3	9,876	-0.03%
2018/09/03	2	69.80	3	70.47	69.90	-1	9,871	-0.01%
2018/08/30	2	68.55	3	68.23	67.90	-1	10,098	-0.01%
2018/08/29	1	67.60	2	68.35	68.00	-1	10,379	-0.01%
2018/08/28	4	67.65	33	67.60	67.80	-29	10,441	-0.28%
2018/08/27	6	63.47	3	66.00	66.10	3	10,324	0.03%
2018/08/24	0	0.00	2	60.25	61.00	-2	10,207	-0.02%
2018/08/20	1	59.30	1	59.90	59.90	0	10,136	0.00%
2018/08/17	3	61.57	1	61.10	61.20	2	10,116	0.02%
2018/08/16	3	60.33	1	61.10	60.90	2	10,077	0.02%
2018/08/15	2	59.55	2	59.80	60.80	0	10,019	0.00%
2018/08/14	6	58.10	7	58.79	61.00	-1	9,949	-0.01%
2018/08/13	15	58.33	8	58.41	58.00	7	9,858	0.07%
2018/08/10	4	63.95	4	63.88	63.50	0	9,665	0.00%
2018/08/09	10	63.79	10	64.55	63.60	0	9,600	0.00%
2018/08/08	4	66.95	10	66.86	65.40	-6	9,517	-0.06%
2018/08/07	2	66.10	2	66.60	66.00	0	9,413	0.00%
2018/08/06	15	67.71	5	67.72	68.00	10	9,294	0.11%
2018/08/03	4	64.53	22	64.15	65.50	-18	9,053	-0.20%
2018/08/02	32	63.29	25	63.47	63.40	7	8,915	0.08%
2018/08/01	74	68.66	33	67.19	65.20	41	8,639	0.47%
2018/07/31	3	65.27	22	64.85	66.70	-19	8,171	-0.23%
2018/07/30	11	64.62	8	63.94	65.00	3	8,038	0.04%
2018/07/27	22	64.26	25	64.17	64.40	-3	7,833	-0.04%
2018/07/26	12	62.32	5	63.04	62.50	7	7,493	0.09%
2018/07/25	25	63.72	20	63.44	62.50	5	7,355	0.07%
2018/07/24	28	63.00	42	61.79	64.40	-14	7,084	-0.20%
2018/07/23	14	58.23	12	58.59	58.60	2	6,635	0.03%
2018/07/20	44	59.90	31	60.13	60.40	13	6,512	0.20%
2018/07/19	17	60.21	32	60.71	60.20	-15	6,255	-0.24%
2018/07/18	11	58.71	7	58.33	58.30	4	5,926	0.07%
2018/07/17	34	58.95	50	60.66	58.40	-16	5,782	-0.28%
2018/07/16	0	0.00	8	56.04	56.60	-8	5,390	-0.15%
2018/07/13	8	55.76	6	56.78	55.60	2	5,334	0.04%
2018/07/12	15	55.00	13	55.25	56.00	2	5,246	0.04%
2018/07/11	1	51.60	1	52.40	52.60	0	5,106	0.00%
2018/07/10	6	53.55	1	52.20	52.90	5	5,076	0.10%
2018/07/09	5	51.42	0	0.00	52.00	5	5,001	0.10%
2018/07/06	18	49.06	24	50.79	52.30	-6	4,956	-0.12%
2018/07/05	26	52.12	42	53.18	50.00	-16	4,851	-0.33%
2018/07/04	48	60.69	46	59.49	54.50	2	4,621	0.04%
2018/07/03	28	57.37	5	57.34	57.50	23	4,144	0.55%
2018/07/02	24	57.14	32	57.82	57.90	-8	4,062	-0.20%
2018/06/29	6	54.80	18	54.51	55.70	-12	3,858	-0.31%
2018/06/28	17	53.05	6	53.73	52.20	11	3,706	0.30%
2018/06/27	16	55.09	1	54.70	53.00	15	3,644	0.41%
2018/06/26	1	50.70	3	50.70	53.00	-2	3,570	-0.06%
2018/06/25	17	51.08	5	51.08	50.70	12	3,518	0.34%
2018/06/22	359	51.37	19	52.16	51.80	340	3,485	9.75%	大買/鉅額交易
2018/06/21	75	50.60	1	51.30	50.90	74	3,375	2.19%
2018/06/20	10	50.88	1	49.70	49.70	9	3,321	0.27%
2018/06/19	25	52.10	3	52.63	52.10	22	3,193	0.69%
2018/06/15	55	57.47	8	56.01	53.60	47	3,111	1.51%
2018/06/14	1	56.30	14	55.05	56.30	-13	2,689	-0.48%
2018/06/13	4	51.43	2	51.80	51.20	2	2,410	0.08%
2018/06/12	2	53.15	1	55.10	52.00	1	2,317	0.04%
2018/06/11	5	52.80	4	52.88	54.00	1	2,183	0.05%
2018/06/08	12	53.37	10	53.79	52.10	2	1,964	0.10%
2018/06/07	3	50.70	12	51.63	52.20	-9	1,666	-0.54%
2018/06/06	12	49.27	20	47.25	49.45	-8	1,400	-0.57%
2018/06/05	23	47.21	12	47.33	47.55	11	1,066	1.03%
2018/05/31	1	39.10	3	39.77	39.65	-2	820	-0.24%
2018/05/28	1	39.35	1	40.15	39.35	0	790	0.00%
2018/05/25	1	38.35	3	38.95	38.85	-2	787	-0.25%
2018/05/17	0	0.00	3	33.70	32.90	-3	756	-0.40%
2018/05/14	0	0.00	1	33.70	33.55	-1	817	-0.12%
2018/05/10	2	32.85	0	0.00	33.05	2	806	0.25%
2018/05/07	1	31.00	2	32.10	33.00	-1	835	-0.12%
2018/04/26	2	34.10	3	33.13	32.40	-1	906	-0.11%
2018/04/19	0	0.00	1	37.60	37.55	-1	889	-0.11%
2018/04/18	1	36.60	0	0.00	37.55	1	909	0.11%
2018/04/16	2	39.25	2	39.80	38.35	0	886	0.00%
2018/04/12	0	0.00	2	39.25	39.40	-2	882	-0.23%
2018/04/11	3	39.27	2	40.00	38.50	1	872	0.11%
2018/04/10	0	0.00	2	38.85	39.15	-2	853	-0.23%
2018/03/30	1	43.50	1	42.30	41.00	0	885	0.00%
2018/03/29	24	43.04	1	43.10	42.55	23	902	2.55%
2018/03/28	3	42.50	3	43.10	42.75	0	895	0.00%
2018/03/26	2	41.00	4	41.30	41.35	-2	893	-0.22%
2018/03/23	2	40.50	1	40.90	40.90	1	894	0.11%
2018/03/21	2	42.80	2	43.10	43.00	0	909	0.00%
2018/03/20	2	41.65	5	41.23	41.65	-3	892	-0.34%
2018/03/16	1	41.50	1	41.50	40.90	0	898	0.00%
2018/03/15	3	41.12	3	41.63	41.30	0	909	0.00%
2018/03/14	0	0.00	1	39.05	39.60	-1	887	-0.11%
2018/03/13	1	38.95	3	38.70	38.70	-2	907	-0.22%
2018/03/09	3	37.93	6	38.23	38.15	-3	966	-0.31%
2018/03/08	1	37.65	0	0.00	37.50	1	1,006	0.10%
2018/03/07	3	37.12	5	37.44	37.35	-2	1,027	-0.19%
2018/03/05	2	37.10	2	38.00	37.05	0	1,067	0.00%
2018/03/02	2	38.00	3	38.40	38.00	-1	1,072	-0.09%
2018/03/01	1	38.55	1	39.10	38.75	0	1,082	0.00%
2018/02/27	7	39.84	7	39.88	39.35	0	1,091	0.00%
2018/02/23	2	38.40	3	38.47	38.20	-1	1,092	-0.09%
2018/02/22	2	37.50	2	37.25	37.50	0	1,180	0.00%
2018/02/21	0	0.00	5	36.64	37.00	-5	1,211	-0.41%
2018/02/12	1	33.85	5	33.66	33.95	-4	1,217	-0.33%
2018/02/09	2	32.05	5	33.02	33.20	-3	1,254	-0.24%
2018/02/08	7	36.70	0	0.00	35.45	7	1,268	0.55%
2018/02/07	5	38.91	9	38.48	37.85	-4	1,248	-0.32%
2018/02/06	34	38.45	78	38.02	38.30	-44	1,257	-3.50%
2018/02/05	3	41.57	3	41.60	42.00	0	1,243	0.00%
2018/02/01	3	43.63	4	43.70	42.85	-1	1,301	-0.08%
2018/01/31	5	42.81	4	43.15	42.75	1	1,355	0.07%
2018/01/30	52	43.56	4	44.35	43.20	48	1,403	3.42%
2018/01/29	29	44.73	8	44.60	44.90	21	1,436	1.46%
2018/01/26	3	42.00	4	41.85	42.00	-1	1,411	-0.07%
2018/01/25	7	42.73	4	43.50	42.00	3	1,457	0.21%
2018/01/24	8	42.60	7	42.55	42.75	1	1,515	0.07%
2018/01/23	2	41.90	2	42.60	41.80	0	1,595	0.00%
2018/01/22	2	41.90	2	42.45	42.40	0	1,686	0.00%
2018/01/18	12	43.86	3	44.02	43.20	9	1,928	0.47%
2018/01/12	0	0.00	7	43.13	43.95	-7	2,475	-0.28%
2018/01/11	14	41.54	19	41.55	41.70	-5	2,475	-0.20%
2018/01/10	2	41.70	2	42.20	42.20	0	2,494	0.00%
2018/01/09	2	42.15	0	0.00	41.60	2	2,519	0.08%
2018/01/08	2	42.90	2	43.25	43.25	0	2,530	0.00%
2018/01/05	5	43.77	5	43.57	43.80	0	2,550	0.00%
2018/01/03	4	45.08	40	45.33	43.55	-36	2,588	-1.39%
2018/01/02	6	44.02	38	44.03	44.40	-32	2,588	-1.24%