新鉅科 (3630)-元大-北屯券商分點個股進出

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
29.70
漲跌
▲0.15
漲幅
+0.51%
成交量
118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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/04/24	0	0.00	0.2	29.45	29.60	-0.2	363	-0.07%
2024/04/16	0	0.00	0.1	28.90	28.90	-0.1	384	-0.04%
2024/04/15	0	0.00	5	29.82	29.60	-5	382	-1.31%
2024/04/12	2	30.25	0	0.00	30.10	2	380	0.53%
2024/04/10	0	0.00	10	31.20	31.10	-10	389	-2.57%
2024/03/29	10	31.25	0	0.00	31.15	10	574	1.74%
2024/03/25	0	0.00	7	32.22	32.25	-7	575	-1.22%
2024/03/19	12	31.48	0	0.00	31.40	12	702	1.71%
2024/03/05	0	0.00	1	34.00	33.70	-1	858	-0.12%
2024/02/27	1	33.45	0	0.00	33.20	1	843	0.12%
2024/02/21	0	0.00	8	34.34	34.25	-8	879	-0.91%
2024/01/30	4	33.00	0	0.00	32.75	4	846	0.47%
2024/01/16	0	0.00	0.1	35.00	34.80	-0.1	818	-0.01%
2024/01/15	0	0.00	0	35.95	35.55	0	815	0.00%
2024/01/12	0.1	35.30	0	0.00	35.05	0.1	809	0.01%
2024/01/02	0	0.00	0	37.75	36.80	0	815	0.00%
2023/12/29	0	36.85	0	0.00	37.35	0	765	0.00%
2023/12/27	0	0.00	10	35.95	36.05	-10	755	-1.33%
2023/12/21	0	0.00	0	34.30	34.15	0	936	0.00%
2023/12/19	6	34.50	0.1	34.50	34.50	5.9	936	0.63%
2023/12/18	5	35.40	3	35.35	35.35	2	927	0.22%
2023/12/15	1	36.80	0	0.00	37.15	1	907	0.11%
2023/12/14	0	0.00	6	37.41	36.80	-6	899	-0.67%
2023/12/13	2	36.70	0	0.00	37.00	2	871	0.23%
2023/12/11	4	34.50	0	0.00	34.55	4	779	0.51%
2023/12/08	10.1	33.80	10	35.00	35.20	0.1	767	0.02%
2023/12/04	0	0.00	8	34.55	34.45	-8	721	-1.11%
2023/12/01	8	34.05	0	0.00	34.25	8	747	1.07%
2023/11/24	0	0.00	5.3	34.67	34.60	-5.3	747	-0.70%
2023/11/22	1	34.95	1	34.45	34.60	0	726	0.00%
2023/11/08	2	33.50	0	0.00	33.75	2	697	0.29%
2023/11/07	3	33.30	0	0.00	33.65	3	702	0.43%
2023/09/28	2	37.08	22	37.20	37.60	-20	747	-2.68%
2023/09/22	0	0.00	0.2	33.00	33.05	-0.2	660	-0.03%
2023/09/19	5	34.95	0	0.00	34.00	5	669	0.75%
2023/09/18	0	0.00	5	35.50	35.40	-5	655	-0.76%
2023/09/14	0.2	33.45	0	0.00	33.30	0.2	644	0.02%
2023/09/07	0	0.00	0	32.10	32.40	0	757	-0.01%
2023/09/06	5	33.88	5.1	33.48	32.25	-0.1	802	-0.01%
2023/08/31	0.2	32.10	0	0.00	32.15	0.2	1,213	0.01%
2023/08/30	0	0.00	2	31.35	31.45	-2	1,344	-0.15%
2023/08/29	2	30.95	0	0.00	31.20	2	1,384	0.14%
2023/08/28	0	0.00	0.1	31.45	30.80	-0.1	1,395	-0.01%
2023/08/24	0	0.00	5	31.50	31.20	-5	1,399	-0.36%
2023/08/22	5	31.00	0	0.00	31.00	5	1,403	0.36%
2023/08/01	0	0.00	5	32.00	31.70	-5	1,387	-0.36%
2023/07/28	5	31.15	0	0.00	31.40	5	1,378	0.36%
2023/07/17	0.1	35.30	0	0.00	35.20	0.1	1,334	0.00%
2023/07/12	6	35.84	6.3	35.38	35.40	-0.3	1,313	-0.03%
2023/07/11	5.3	35.28	20	36.01	36.75	-14.7	1,283	-1.15%
2023/07/10	5	35.05	5	35.80	35.05	0	1,254	0.00%
2023/07/06	2	34.95	2.2	35.58	34.40	-0.2	1,227	-0.01%
2023/07/05	0.1	35.45	19	35.09	35.05	-18.9	1,217	-1.55%
2023/06/30	15	33.33	1	32.95	33.50	14	1,156	1.21%
2023/06/28	0	0.00	7	33.31	33.40	-7	1,149	-0.61%
2023/06/27	10	33.25	5	34.05	33.35	5	1,155	0.43%
2023/06/20	11	34.19	21	34.53	34.10	-10	1,180	-0.84%
2023/06/19	5	35.60	5	35.50	35.05	0	1,168	0.00%
2023/06/15	16	35.15	0	0.00	35.05	16	1,150	1.39%
2023/06/14	20	35.95	0	0.00	35.70	20	1,141	1.75%
2023/06/13	2	36.35	0	0.00	36.50	2	1,150	0.17%
2023/06/12	1	37.75	0.1	37.35	36.90	0.9	1,142	0.08%
2023/06/09	12	37.45	10	38.50	38.50	2	1,102	0.18%
2023/06/08	1	38.00	1.1	38.23	38.55	-0.1	1,038	-0.01%
2023/06/07	17	38.18	60	38.22	37.85	-43	946	-4.54%
2023/06/06	57	33.93	0	0.00	35.35	57	819	6.96%
2023/06/05	1	35.40	3	35.50	35.50	-2	682	-0.29%
2023/06/02	0	31.90	11	31.97	32.30	-11	564	-1.94%
2023/05/31	0	0.00	15	30.86	30.60	-15	559	-2.68%
2023/05/30	15	30.35	0	0.00	30.50	15	561	2.67%
2023/05/29	1	30.90	0	0.00	30.35	1	558	0.18%
2023/05/24	0.2	31.00	0	0.00	31.10	0.2	551	0.03%
2023/05/19	0	0.00	1	29.85	29.85	-1	534	-0.19%
2023/05/18	0	0.00	0	30.00	30.00	0	530	0.00%
2023/05/17	0.1	29.70	0	0.00	29.85	0.1	510	0.01%
2023/05/04	1	29.30	0	0.00	29.05	1	509	0.20%
2023/04/20	0	0.00	0.1	30.05	30.05	-0.1	507	-0.02%
2023/04/13	0.2	30.75	0	0.00	30.30	0.2	507	0.03%
2023/04/12	0	0.00	4	30.30	30.15	-4	499	-0.80%
2023/04/11	4	30.10	0	0.00	30.25	4	497	0.80%
2023/04/07	0	0.00	0.1	29.65	29.65	-0.1	493	-0.02%
2023/04/06	0	0.00	7	30.20	30.10	-7	489	-1.43%
2023/03/29	0	0.00	2	30.00	29.40	-2	488	-0.41%
2023/03/24	2	31.75	0	0.00	31.00	2	474	0.42%
2023/03/23	17	31.88	1	31.70	31.80	16	462	3.46%
2023/03/17	0	0.00	1	31.80	31.45	-1	410	-0.24%
2023/03/16	1	31.70	1	31.70	30.30	0	391	0.00%
2023/03/15	1	31.75	10	31.80	31.75	-9	362	-2.49%
2023/03/14	0	0.00	10	30.57	30.65	-10	339	-2.94%
2023/03/13	10	29.10	0.1	29.25	29.40	9.9	338	2.94%
2023/03/09	10	30.50	0	0.00	30.50	10	361	2.77%
2023/03/06	0.1	30.70	0	0.00	30.70	0.1	405	0.03%
2023/02/24	0	0.00	0	31.40	28.75	0	429	0.00%
2023/02/17	0	0.00	1	29.20	29.25	-1	672	-0.15%
2023/02/14	0	0.00	0	28.70	28.55	0	677	-0.01%
2023/02/02	1	29.35	0	0.00	29.50	1	683	0.15%
2023/01/16	0	0.00	0.1	27.90	27.85	-0.1	693	-0.01%
2023/01/13	0	0.00	0	27.95	27.95	0	697	0.00%
2023/01/04	0.2	29.40	0	0.00	29.40	0.2	690	0.02%
2022/12/28	0	0.00	3	28.33	28.20	-3	683	-0.44%
2022/12/27	0	0.00	3	28.92	28.85	-3	685	-0.44%
2022/12/15	0	0.00	10	30.25	30.35	-10	703	-1.42%
2022/12/14	0	0.00	1	30.75	30.75	-1	705	-0.14%
2022/12/13	2	30.80	0	0.00	30.25	2	703	0.28%
2022/12/12	1	30.55	0	0.00	30.50	1	706	0.14%
2022/12/07	2	30.70	0	0.00	31.00	2	706	0.28%
2022/12/05	2	33.15	0	0.00	32.20	2	709	0.28%
2022/12/02	0	0.00	2	32.68	32.95	-2	721	-0.28%
2022/11/29	10	31.75	2	32.15	31.80	8	711	1.12%
2022/11/25	2	31.55	0	0.00	30.15	2	835	0.24%
2022/11/24	1	31.25	0	0.00	31.35	1	853	0.12%
2022/11/23	1	31.05	0	0.00	30.90	1	847	0.12%
2022/11/21	0	0.00	3	32.18	32.35	-3	825	-0.36%
2022/11/17	12	29.12	12	31.08	31.50	0	630	0.00%
2022/11/16	0	0.00	2	28.60	28.65	-2	581	-0.34%
2022/11/15	1	28.70	0	0.00	28.55	1	579	0.17%
2022/11/14	1	28.10	0	0.00	28.20	1	586	0.17%
2022/11/10	1	28.60	0	0.00	27.50	1	586	0.17%
2022/11/07	2	28.73	0	0.00	28.60	2	587	0.34%
2022/11/04	0	0.00	1	28.30	28.45	-1	593	-0.17%
2022/11/02	0	0.00	4	28.15	28.20	-4	606	-0.66%
2022/10/26	4	26.70	0	0.00	26.70	4	599	0.67%
2022/09/29	0	0.00	1	27.25	27.20	-1	787	-0.13%
2022/09/23	0	0.00	0.2	30.20	30.40	-0.2	777	-0.02%
2022/09/19	0	0.00	1	32.40	31.35	-1	777	-0.13%
2022/09/07	0	0.00	0	32.05	33.95	0	771	0.00%
2022/09/06	1	33.55	1	32.95	32.80	0	763	0.00%
2022/09/05	0.2	31.75	0	0.00	31.75	0.2	739	0.02%
2022/09/01	1	35.50	1	35.05	34.75	0	704	0.00%
2022/08/30	0	0.00	2	30.75	30.90	-2	525	-0.38%
2022/08/29	1	30.20	0	0.00	29.85	1	523	0.19%
2022/08/26	0	0.00	1	31.00	30.75	-1	531	-0.19%
2022/08/25	0	0.00	1	30.00	29.85	-1	526	-0.19%
2022/08/24	0	0.00	2	29.90	29.95	-2	527	-0.38%
2022/08/22	0	0.00	1	30.90	30.60	-1	527	-0.19%
2022/08/19	3	31.28	2	31.30	31.00	1	528	0.19%
2022/08/18	0	0.00	3	30.95	30.85	-3	518	-0.58%
2022/08/15	0	0.00	2	31.05	30.90	-2	512	-0.39%
2022/08/11	3	30.30	3	31.20	30.35	0	503	0.00%
2022/08/10	2	30.00	0	0.00	30.70	2	496	0.40%
2022/08/04	0	0.00	25	28.49	28.70	-25	481	-5.20%
2022/08/03	1	30.25	0	0.00	29.60	1	475	0.21%
2022/08/02	5	29.60	0	0.00	29.80	5	475	1.05%
2022/07/26	2	31.15	0	0.00	30.30	2	467	0.43%
2022/07/25	5	32.62	0	0.00	31.50	5	459	1.09%
2022/07/22	10	32.00	0	0.00	32.00	10	418	2.39%
2022/07/18	10	31.43	0	0.00	31.05	10	368	2.71%
2022/07/01	5	26.10	0	0.00	25.90	5	276	1.81%
2022/06/16	1	33.15	0	0.00	31.65	1	237	0.42%
2022/06/15	0	0.00	3	33.00	32.80	-3	237	-1.26%
2022/06/07	5	31.50	0	0.00	31.40	5	223	2.23%
2022/06/06	5	32.15	0	0.00	32.00	5	225	2.21%
2022/05/09	1	28.40	1	26.90	26.90	0	234	0.00%
2022/04/28	0	0.00	5	30.20	30.05	-5	245	-2.04%
2022/04/27	5	29.94	0	0.00	29.90	5	245	2.04%
2022/04/20	0	0.00	1	33.70	33.40	-1	243	-0.41%
2022/03/24	0	0.00	1	33.55	33.50	-1	330	-0.30%
2022/03/14	0	0.00	1	32.50	32.55	-1	369	-0.27%
2022/03/10	0	0.00	1	33.35	33.20	-1	372	-0.27%
2022/03/08	0	0.00	5	33.45	32.60	-5	383	-1.30%
2022/03/07	6	34.53	0	0.00	34.35	6	380	1.58%
2022/03/01	0	0.00	5	35.86	36.30	-5	459	-1.09%
2022/02/25	0	0.00	8	35.70	35.45	-8	467	-1.71%
2022/02/18	0	0.00	5	36.76	36.70	-5	631	-0.79%
2022/02/17	0	0.00	2	37.10	37.05	-2	638	-0.31%
2022/02/16	3	37.10	0	0.00	37.00	3	651	0.46%
2022/02/15	0	0.00	3	37.20	36.85	-3	658	-0.46%
2022/02/11	0	0.00	3	37.42	37.40	-3	670	-0.45%
2022/02/08	0	0.00	2	37.00	36.90	-2	674	-0.30%
2022/02/07	0	0.00	4	35.85	35.80	-4	677	-0.59%
2022/01/26	2	35.30	0	0.00	35.30	2	683	0.29%
2022/01/25	7	35.74	0	0.00	35.70	7	692	1.01%
2022/01/24	1	36.85	0	0.00	36.30	1	707	0.14%
2022/01/21	4	37.00	0	0.00	37.00	4	708	0.56%
2022/01/17	0	0.00	12	37.18	37.30	-12	756	-1.59%
2022/01/14	5	36.50	0	0.00	37.10	5	758	0.66%
2022/01/13	0	0.00	1	37.55	37.50	-1	761	-0.13%
2022/01/12	4	37.03	0	0.00	37.05	4	762	0.52%
2022/01/11	3	37.43	0	0.00	37.40	3	762	0.39%
2022/01/10	1	37.40	0	0.00	37.40	1	760	0.13%
2022/01/07	1	38.00	0	0.00	37.85	1	761	0.13%
2022/01/04	4	39.61	0	0.00	39.55	4	752	0.53%
2022/01/03	1	39.10	0	0.00	39.05	1	744	0.13%
2021/12/30	0	0.00	1	39.60	39.45	-1	744	-0.13%
2021/12/22	0	0.00	2	39.28	39.35	-2	741	-0.27%
2021/12/21	1	39.40	5	39.50	39.25	-4	738	-0.54%
2021/12/16	5	38.25	0	0.00	38.40	5	720	0.69%
2021/12/15	1	37.70	0	0.00	37.75	1	716	0.14%
2021/12/09	0	0.00	5	38.85	38.40	-5	702	-0.71%
2021/12/07	1	37.75	0	0.00	38.00	1	690	0.14%
2021/12/01	5	38.10	0	0.00	38.10	5	701	0.71%
2021/11/29	0	0.00	0	38.05	38.10	0	788	0.00%
2021/11/25	0	0.00	0.1	39.95	40.00	-0.1	794	-0.01%
2021/11/24	0	0.00	1.4	40.00	40.10	-1.4	775	-0.18%
2021/11/23	1	41.30	1	40.85	40.60	0	769	0.00%
2021/11/22	1.2	41.60	1	42.00	42.00	0.2	764	0.03%
2021/11/19	5.1	41.00	66	43.15	42.70	-60.9	761	-7.99%
2021/11/18	0	0.00	20	39.66	39.30	-20	649	-3.08%
2021/11/17	10	39.55	0	0.00	39.15	10	647	1.54%
2021/11/16	9	40.07	0	0.00	39.30	9	649	1.39%
2021/11/15	4	38.93	4	39.65	39.85	0	650	0.00%
2021/11/12	7	39.08	0	0.00	38.75	7	648	1.08%
2021/11/11	16	39.04	0	0.00	38.90	16	648	2.47%
2021/11/08	8	40.09	0	0.00	40.05	8	664	1.20%
2021/11/05	17	40.14	0	0.00	40.20	17	679	2.50%
2021/11/03	12	40.60	0	0.00	40.35	12	732	1.64%
2021/11/02	13	40.50	1	42.50	40.15	12	732	1.64%
2021/11/01	6	42.20	2	41.83	42.20	4	726	0.55%
2021/10/29	0	0.00	1	41.05	41.05	-1	727	-0.14%
2021/10/28	0	0.00	6	40.83	40.80	-6	737	-0.81%
2021/10/27	0	0.00	1	41.00	41.20	-1	739	-0.14%
2021/10/26	0	0.00	3	41.55	40.60	-3	738	-0.41%
2021/10/25	0	0.00	2	40.13	40.60	-2	712	-0.28%
2021/10/22	0	0.00	2	39.18	39.40	-2	716	-0.28%
2021/10/20	0	0.00	1	38.85	38.80	-1	724	-0.14%
2021/10/18	1	37.80	13	37.85	37.85	-12	743	-1.61%
2021/10/13	11	36.65	0	0.00	36.20	11	784	1.40%
2021/10/12	15	37.43	0	0.00	37.15	15	790	1.90%
2021/10/08	0	0.00	4	38.40	38.20	-4	796	-0.50%
2021/10/07	0	0.00	4	37.94	37.75	-4	809	-0.49%
2021/10/06	0	0.00	3	37.75	37.10	-3	829	-0.36%
2021/10/01	13	38.55	0	0.00	38.70	13	858	1.51%
2021/09/29	0	0.00	3	40.30	39.65	-3	897	-0.33%
2021/09/28	0	0.00	10	39.83	40.05	-10	950	-1.05%
2021/09/17	0	0.00	1	39.80	39.80	-1	1,033	-0.10%
2021/09/16	0	0.00	1	40.00	39.85	-1	1,094	-0.09%
2021/09/09	1	40.00	0	0.00	39.90	1	1,124	0.09%
2021/09/08	1	40.20	1	40.75	39.75	0	1,125	0.00%
2021/09/07	1	41.00	0	41.50	40.75	1	1,121	0.09%
2021/09/06	3	42.70	2	41.95	41.60	1	1,116	0.09%
2021/09/03	0	44.45	21	42.88	42.70	-21	1,115	-1.88%
2021/09/02	23	44.42	4	44.39	43.15	19	1,092	1.74%
2021/09/01	0	0.00	1	43.40	44.70	-1	988	-0.10%
2021/08/30	0	0.00	4	40.73	40.65	-4	972	-0.41%
2021/08/27	0	0.00	1	41.40	41.10	-1	980	-0.10%
2021/08/26	0	0.00	2	41.75	41.15	-2	989	-0.20%
2021/08/25	7	42.16	0	0.00	42.10	7	998	0.70%
2021/08/23	2	40.45	2	40.60	40.60	0	992	0.00%
2021/08/19	0	0.00	2	39.30	39.25	-2	1,009	-0.20%
2021/08/18	0	0.00	2	39.15	40.50	-2	1,017	-0.20%
2021/08/10	6	45.95	0	0.00	43.70	6	1,084	0.55%
2021/08/05	1	44.30	0	0.00	44.40	1	1,121	0.09%
2021/08/04	2	45.30	0	0.00	44.35	2	1,177	0.17%
2021/08/03	0	0.00	1	44.50	45.20	-1	1,202	-0.08%
2021/07/28	8	43.41	0	0.00	43.50	8	1,277	0.63%
2021/07/26	1	45.90	10	45.70	46.20	-9	1,378	-0.65%
2021/07/23	0	0.00	15	45.62	45.35	-15	1,392	-1.08%
2021/07/21	11	43.55	0	0.00	43.35	11	1,445	0.76%
2021/07/20	23	45.28	3	45.25	44.95	20	1,454	1.38%
2021/07/16	1	46.50	0	0.00	46.65	1	1,517	0.07%
2021/07/14	1	46.00	0	0.00	45.90	1	1,568	0.06%
2021/07/13	4	47.46	0	0.00	46.65	4	1,582	0.25%
2021/07/12	1	47.80	0	0.00	47.40	1	1,618	0.06%
2021/07/09	1	47.40	0	0.00	47.65	1	1,665	0.06%
2021/07/08	1	48.00	0	0.00	47.70	1	1,765	0.06%
2021/07/07	1	48.00	0	0.00	48.35	1	1,895	0.05%
2021/07/06	1	49.00	10	49.52	48.85	-9	2,267	-0.40%
2021/07/05	10.1	50.66	15	50.83	50.90	-4.9	2,654	-0.19%
2021/07/02	10	46.40	10	47.15	48.40	0	2,739	0.00%
2021/07/01	1	47.65	0.1	46.70	46.70	0.9	2,755	0.03%
2021/06/30	0	0.00	2	48.75	48.05	-2	2,770	-0.07%
2021/06/28	2	50.05	2	50.40	50.00	0	2,837	0.00%
2021/06/25	3.2	51.76	75	50.43	51.30	-71.8	2,821	-2.54%
2021/06/24	0	0.00	10	48.80	48.30	-10	2,771	-0.36%
2021/06/23	0	0.00	8	48.25	48.10	-8	2,779	-0.29%
2021/06/21	8	48.00	1	47.90	47.40	7	2,809	0.25%
2021/06/18	1	48.55	0	0.00	48.30	1	2,867	0.03%
2021/06/17	4	47.30	4	48.00	48.40	0	2,894	0.00%
2021/06/16	2	48.33	0	0.00	47.90	2	2,944	0.07%
2021/06/15	0	0.00	16	48.37	48.05	-16	3,031	-0.53%
2021/06/11	1	48.50	0	0.00	47.65	1	3,060	0.03%
2021/06/07	1	47.50	0	0.00	47.50	1	3,445	0.03%
2021/06/04	15	47.49	8	47.11	47.00	7	3,651	0.19%
2021/06/03	2	48.45	35	48.50	48.45	-33	3,679	-0.90%
2021/06/02	33	47.87	0	0.00	47.85	33	3,760	0.88%
2021/06/01	0	0.00	10	48.20	48.45	-10	3,862	-0.26%
2021/05/31	5	47.33	15	47.81	47.75	-10	3,901	-0.26%
2021/05/28	7	47.12	1	47.00	46.95	6	3,912	0.15%
2021/05/26	0	0.00	1	46.00	46.00	-1	3,931	-0.03%
2021/05/25	5	45.66	2	45.43	45.15	3	3,941	0.08%
2021/05/21	0	0.00	7	43.74	44.05	-7	4,012	-0.17%
2021/05/20	6	42.73	0	0.00	42.40	6	4,098	0.15%
2021/05/19	2	41.80	0	0.00	43.00	2	4,218	0.05%
2021/05/18	0	0.00	1	40.10	41.95	-1	4,310	-0.02%
2021/05/17	6	38.72	5	39.85	38.15	1	4,293	0.02%
2021/05/14	1	42.10	0	0.00	42.20	1	4,266	0.02%
2021/05/12	8	43.56	4	43.73	42.10	4	4,271	0.09%
2021/05/11	6	46.75	1	45.55	45.30	5	4,219	0.12%
2021/05/10	11	50.09	0	0.00	49.95	11	4,204	0.26%
2021/05/07	11	50.92	10	51.10	51.10	1	4,316	0.02%
2021/05/06	2	49.00	0	0.00	49.35	2	4,306	0.05%
2021/05/04	70	50.55	6	48.00	49.05	64	4,326	1.48%
2021/05/03	32	54.16	8	54.40	53.10	24	4,311	0.56%
2021/04/29	1	58.30	0	58.20	57.20	1	4,278	0.02%
2021/04/28	1	58.51	6	58.95	58.60	-5	4,277	-0.12%
2021/04/27	5	57.38	5	57.04	56.90	0	4,261	0.00%
2021/04/26	10	57.56	1	58.10	57.40	9	4,258	0.21%
2021/04/23	15	56.40	15	56.43	56.70	0	4,249	0.00%
2021/04/22	5	58.14	0	56.50	56.00	5	4,252	0.12%
2021/04/21	5	59.18	2	59.65	58.70	3	4,213	0.07%
2021/04/20	2	60.00	4	60.23	59.70	-2	4,196	-0.05%
2021/04/19	10	58.90	4	59.08	59.30	6	4,171	0.14%
2021/04/16	31	59.88	14	59.68	59.30	17	4,157	0.41%
2021/04/15	13	60.61	14	59.31	60.70	-1	4,139	-0.02%
2021/04/14	8	60.98	15.2	59.72	59.20	-7.1	4,100	-0.17%
2021/04/13	12	62.32	19	63.68	61.60	-7	4,058	-0.17%
2021/04/12	28	68.00	25	69.17	65.60	3	3,930	0.08%
2021/04/09	38	62.79	47	62.66	65.40	-9	3,563	-0.25%
2021/04/08	2	57.10	43	59.18	59.50	-41	3,170	-1.29%
2021/04/07	2	56.90	0	55.50	56.90	2	3,035	0.07%
2021/04/06	0	0.00	5	55.70	55.50	-5	3,032	-0.16%
2021/04/01	5	57.30	0	0.00	56.90	5	3,013	0.17%
2021/03/31	2	57.20	0	0.00	57.20	2	2,993	0.07%
2021/03/30	0	55.00	0	0.00	55.00	0	2,959	0.00%
2021/03/25	0	0.00	1	54.50	54.10	-1	2,996	-0.03%
2021/03/24	1	54.90	1	55.50	54.80	0	2,990	0.00%
2021/03/23	7	55.00	3	55.20	55.00	4	2,984	0.13%
2021/03/22	5	57.72	7	58.67	57.70	-2	2,940	-0.07%
2021/03/19	2.1	57.92	1.3	59.25	58.20	0.8	2,938	0.03%
2021/03/18	11	58.73	14	59.49	58.60	-3	2,913	-0.10%
2021/03/17	29	57.12	0	57.50	58.10	29	2,900	1.00%
2021/03/16	3	57.97	6	58.65	58.10	-3	2,912	-0.10%
2021/03/15	3	58.17	0	0.00	57.40	3	2,910	0.10%
2021/03/12	9.1	57.64	18.2	58.11	56.80	-9.1	2,896	-0.31%
2021/03/11	19.4	60.02	21.3	60.07	59.60	-1.9	2,914	-0.07%
2021/03/10	5.1	60.74	33	58.91	60.60	-27.9	2,877	-0.97%
2021/03/09	5.2	56.69	0.1	55.90	56.40	5	2,759	0.18%
2021/03/08	0.2	57.20	1	57.70	57.00	-0.8	2,776	-0.03%
2021/03/05	7	56.67	11	57.12	56.70	-4	2,785	-0.14%
2021/03/04	1	55.80	12	55.07	54.50	-11	2,786	-0.39%
2021/03/03	5	53.70	0	0.00	53.50	5	3,151	0.16%
2021/03/02	2	54.35	0	0.00	53.90	2	3,460	0.06%
2021/02/26	2	54.80	0	0.00	55.40	2	3,525	0.06%
2021/02/25	2	54.90	0	55.90	54.80	2	3,770	0.05%
2021/02/24	10	56.37	23	56.08	55.10	-13	3,844	-0.34%
2021/02/23	32	57.18	3	57.40	57.50	29	3,859	0.75%
2021/02/22	8	58.81	16	58.66	58.80	-8	4,074	-0.20%
2021/02/19	7	58.47	7	58.62	58.50	0	4,080	0.00%
2021/02/18	6	55.68	13	55.95	56.10	-7	3,952	-0.18%
2021/02/17	4	51.40	10	53.10	52.70	-6	3,840	-0.16%
2021/02/05	0	0.00	0	51.10	50.60	0	3,835	0.00%
2021/02/04	0	0.00	30	52.49	51.20	-30	3,846	-0.78%
2021/02/02	6	50.20	0	0.00	50.30	6	3,789	0.16%
2021/02/01	22	50.42	0	0.00	50.40	22	3,781	0.58%
2021/01/29	9	51.97	6	54.03	51.20	3	3,756	0.08%
2021/01/28	0	0.00	4	51.20	51.20	-4	3,646	-0.11%
2021/01/27	0	0.00	2	51.30	52.40	-2	3,614	-0.06%
2021/01/26	4	50.90	4	52.15	50.40	0	3,597	0.00%
2021/01/25	0	52.40	2	52.20	51.70	-2	3,571	-0.06%
2021/01/21	0	0.00	2	48.18	48.15	-2	3,505	-0.06%
2021/01/20	0	0.00	2	49.00	48.80	-2	3,491	-0.06%
2021/01/19	2	50.60	0	51.40	50.40	2	3,460	0.06%
2021/01/18	2	49.00	0	0.00	50.10	2	3,442	0.06%
2021/01/15	19	50.61	5	50.32	50.20	14	3,423	0.41%
2021/01/14	0	0.00	2	51.60	52.40	-2	3,396	-0.06%
2021/01/08	7	49.60	2	49.53	50.10	5	3,350	0.15%
2021/01/06	43	53.64	4	53.65	51.40	39	3,302	1.18%
2021/01/05	0	0.00	2	52.70	53.00	-2	3,236	-0.06%
2021/01/04	0	0.00	20	52.82	52.60	-20	3,223	-0.62%
2020/12/31	0	0.00	6	53.20	52.20	-6	3,205	-0.19%
2020/12/30	0	0.00	2	52.30	52.50	-2	3,183	-0.06%
2020/12/29	1	52.70	3	52.60	52.10	-2	3,181	-0.06%
2020/12/28	3	52.00	2	51.85	51.80	1	3,160	0.03%
2020/12/24	0	0.00	5	52.34	52.40	-5	3,145	-0.16%
2020/12/23	0	0.00	1	51.50	52.10	-1	3,129	-0.03%
2020/12/22	1	50.90	1	51.20	49.05	0	3,102	0.00%
2020/12/21	1	50.70	0	0.00	51.00	1	3,085	0.03%
2020/12/18	5	52.10	1	51.50	51.70	4	3,076	0.13%
2020/12/17	4	51.33	5	51.28	51.40	-1	3,064	-0.03%
2020/12/16	2	52.10	6	52.02	52.00	-4	3,050	-0.13%
2020/12/15	4	51.53	0	0.00	50.70	4	3,068	0.13%
2020/12/14	2	52.75	0	0.00	52.20	2	3,044	0.07%
2020/12/11	40	52.46	6	51.60	51.60	34	3,022	1.12%
2020/12/10	6	55.17	0	0.00	55.20	6	2,945	0.20%
2020/12/09	3	56.43	4	56.40	56.80	-1	2,906	-0.03%
2020/12/08	7	54.97	9	55.92	55.90	-2	2,855	-0.07%
2020/12/07	11	55.73	18	56.04	55.20	-7	2,824	-0.25%
2020/12/04	6	55.15	3	53.87	53.60	3	2,716	0.11%
2020/12/03	5	57.54	6	57.93	56.90	-1	2,563	-0.04%
2020/12/02	3	60.50	4	59.95	59.50	-1	2,472	-0.04%
2020/12/01	7	59.57	7	60.26	59.80	0	2,428	0.00%
2020/11/30	4	60.33	2	60.60	60.20	2	2,342	0.09%
2020/11/27	52	61.02	38	60.33	60.80	14	2,248	0.62%
2020/11/26	25	56.87	53	58.24	59.60	-28	1,886	-1.48%
2020/11/25	2	54.85	8	55.61	54.20	-6	1,615	-0.37%
2020/11/24	36	55.09	36	55.21	55.30	0	1,531	0.00%
2020/11/23	2	50.13	9	51.23	52.70	-7	1,269	-0.55%
2020/11/20	3	47.68	1	47.60	47.95	2	1,179	0.17%
2020/11/19	17.1	48.88	41	48.77	48.50	-23.9	1,118	-2.14%
2020/11/18	5	45.51	24	46.14	46.20	-19	857	-2.21%
2020/11/17	7	42.06	0	0.00	42.00	7	761	0.92%
2020/11/16	11	42.45	0	0.00	42.35	11	779	1.41%
2020/11/13	3	42.40	0	0.00	42.60	3	784	0.38%
2020/11/12	0	0.00	45	41.84	42.30	-45	789	-5.70%
2020/11/11	1	41.00	0	0.00	41.40	1	775	0.13%
2020/11/05	6	41.07	1	41.20	41.25	5	824	0.61%
2020/11/04	10	40.17	3	40.10	40.05	7	817	0.86%
2020/11/03	4	39.71	0	0.00	40.20	4	825	0.48%
2020/10/30	0	0.00	2	39.85	39.05	-2	834	-0.24%
2020/10/29	4	39.49	0	0.00	39.65	4	840	0.48%
2020/10/28	15	40.24	6	40.10	40.20	9	849	1.06%
2020/10/27	6	40.45	0	0.00	40.60	6	855	0.70%
2020/10/13	0	0.00	4	40.25	40.75	-4	1,041	-0.38%
2020/09/25	1	40.60	3	40.65	40.20	-2	1,616	-0.12%
2020/09/24	0	0.00	10	41.35	41.25	-10	1,628	-0.61%
2020/09/23	10	42.85	0	0.00	42.45	10	1,643	0.61%
2020/09/18	1	43.80	2	44.50	43.70	-1	1,745	-0.06%
2020/09/10	0	0.00	2	43.60	43.10	-2	1,839	-0.11%
2020/09/01	1	45.10	0	0.00	45.05	1	2,220	0.05%
2020/08/31	0	0.00	15	45.80	46.05	-15	2,187	-0.69%
2020/08/21	6	41.98	0	0.00	41.75	6	2,349	0.26%
2020/08/20	0	0.00	1	42.65	41.80	-1	2,407	-0.04%
2020/08/19	4	44.93	2	45.35	44.65	2	2,397	0.08%
2020/08/18	0	0.00	2	45.00	45.00	-2	2,404	-0.08%
2020/08/13	25	44.49	3	44.68	44.00	22	2,433	0.90%
2020/08/12	4	42.94	0	0.00	42.80	4	2,433	0.16%
2020/08/11	0	0.00	4	44.15	43.45	-4	2,449	-0.16%
2020/08/10	5	45.00	0	0.00	44.15	5	2,476	0.20%
2020/08/06	5	45.50	5	46.95	45.50	0	2,525	0.00%
2020/08/05	0	0.00	5	46.45	46.45	-5	2,685	-0.19%
2020/08/04	0	0.00	2	47.20	46.50	-2	2,714	-0.07%
2020/08/03	0	0.00	6	47.15	47.00	-6	2,734	-0.22%
2020/07/31	0	0.00	8	46.44	46.20	-8	2,764	-0.29%
2020/07/30	0	0.00	25	45.89	46.55	-25	2,809	-0.89%
2020/07/29	0	0.00	6	44.23	44.40	-6	2,811	-0.21%
2020/07/28	24	44.22	20	44.84	43.00	4	2,824	0.14%
2020/07/27	13	44.76	17	45.05	44.40	-4	2,854	-0.14%
2020/07/24	5	47.45	0	0.00	47.60	5	2,858	0.17%
2020/07/22	6	49.83	0	0.00	49.50	6	3,062	0.20%
2020/07/21	2	49.35	26	49.48	49.70	-24	3,071	-0.78%
2020/07/20	2	48.50	1	48.50	48.50	1	3,096	0.03%
2020/07/17	16	49.53	1	50.40	49.15	15	3,132	0.48%
2020/07/16	9	50.19	2	50.15	50.00	7	3,170	0.22%
2020/07/15	21	50.01	8	49.88	50.00	13	3,186	0.41%
2020/07/14	7	50.53	0	0.00	50.70	7	3,231	0.22%
2020/07/13	0	0.00	2	51.90	51.30	-2	3,262	-0.06%
2020/07/10	22	51.14	0	0.00	50.90	22	3,437	0.64%
2020/07/09	9	54.68	5	54.80	53.00	4	3,461	0.12%
2020/07/08	3	52.93	24	53.53	54.60	-21	3,354	-0.63%
2020/07/07	8	50.84	48	52.37	51.80	-40	3,220	-1.24%
2020/07/06	9	50.30	1	50.50	50.30	8	3,173	0.25%
2020/07/03	3	51.37	0	0.00	50.80	3	3,189	0.09%
2020/07/02	5	51.92	0	0.00	51.70	5	3,256	0.15%
2020/07/01	25	52.31	19	52.65	51.70	6	3,278	0.18%
2020/06/30	20	51.10	59	51.12	51.40	-39	3,241	-1.20%
2020/06/29	6	50.05	0	0.00	50.00	6	3,284	0.18%
2020/06/24	2	51.00	0	0.00	50.80	2	3,390	0.06%
2020/06/23	0	0.00	1	51.50	50.50	-1	3,536	-0.03%
2020/06/22	0	0.00	2	51.20	50.60	-2	3,591	-0.06%
2020/06/19	1	50.90	1	51.30	51.30	0	3,659	0.00%
2020/06/18	2	50.50	0	0.00	50.70	2	3,707	0.05%
2020/06/17	0	0.00	1	52.10	51.50	-1	3,699	-0.03%
2020/06/16	1	51.20	0	0.00	51.20	1	3,747	0.03%
2020/06/12	6	49.27	0	0.00	50.60	6	3,810	0.16%
2020/06/11	3	51.83	8	51.20	51.30	-5	3,826	-0.13%
2020/06/09	1	55.80	7	56.49	55.40	-6	3,843	-0.16%
2020/06/05	0	0.00	8	52.78	52.70	-8	3,769	-0.21%
2020/06/04	2	52.80	1	52.70	52.70	1	3,806	0.03%
2020/06/03	5	54.30	0	0.00	53.60	5	3,857	0.13%
2020/06/02	5	53.72	6	53.67	53.40	-1	3,871	-0.03%
2020/05/26	0	0.00	1	50.40	49.40	-1	3,793	-0.03%
2020/05/21	1	51.40	0	0.00	50.80	1	3,787	0.03%
2020/05/20	3	50.53	4	50.00	50.70	-1	3,782	-0.03%
2020/05/19	0	0.00	1	50.30	49.85	-1	3,814	-0.03%
2020/05/18	6	49.95	20	49.75	49.30	-14	3,814	-0.37%
2020/05/15	43	51.48	4	51.30	51.00	39	3,792	1.03%
2020/05/14	56	52.59	3	52.83	52.20	53	3,771	1.41%
2020/05/13	0	0.00	10	54.49	54.50	-10	3,751	-0.27%
2020/05/12	10	56.85	9	55.33	54.90	1	3,767	0.03%
2020/05/11	0	0.00	12	54.33	54.60	-12	3,626	-0.33%
2020/05/08	0	0.00	1	54.60	53.60	-1	3,608	-0.03%
2020/05/07	0	0.00	6	53.93	53.70	-6	3,620	-0.17%
2020/05/06	16	53.68	10	53.65	53.00	6	3,610	0.17%
2020/05/05	0	0.00	1	51.80	52.10	-1	3,608	-0.03%
2020/05/04	6	52.00	1	52.10	52.00	5	3,694	0.14%
2020/04/30	5	53.60	0	0.00	53.70	5	3,715	0.13%
2020/04/29	4	54.10	7	54.11	53.90	-3	3,718	-0.08%
2020/04/28	1	53.60	2	53.95	53.60	-1	3,708	-0.03%
2020/04/27	32	54.77	43	53.38	54.90	-11	3,681	-0.30%
2020/04/24	0	0.00	12	51.34	51.00	-12	3,522	-0.34%
2020/04/23	11	50.97	23	52.00	50.70	-12	3,512	-0.34%
2020/04/22	14	49.12	15	50.51	50.50	-1	3,485	-0.03%
2020/04/21	26	50.50	8	51.26	49.60	18	3,434	0.52%
2020/04/20	2	53.50	7	53.46	53.40	-5	3,384	-0.15%
2020/04/17	19	53.73	29	53.66	53.00	-10	3,359	-0.30%
2020/04/16	1	52.50	6	52.73	53.00	-5	3,288	-0.15%
2020/04/15	3	53.10	12	53.30	53.20	-9	3,250	-0.28%
2020/04/14	3	50.03	15	49.93	52.20	-12	3,062	-0.39%
2020/04/13	1	47.70	2	48.05	47.50	-1	2,998	-0.03%
2020/04/10	3	48.22	25	48.04	48.15	-22	3,008	-0.73%
2020/04/09	3	49.27	0	0.00	48.55	3	3,000	0.10%
2020/04/07	3	47.37	7	45.93	47.15	-4	2,928	-0.14%
2020/04/06	5	44.50	58	44.28	44.95	-53	2,851	-1.86%
2020/04/01	2	44.18	6	43.96	44.50	-4	2,824	-0.14%
2020/03/31	8	44.06	0	0.00	44.20	8	2,820	0.28%
2020/03/30	33	45.00	27	43.93	45.00	6	2,768	0.22%
2020/03/27	15	44.75	35	44.43	44.85	-20	2,675	-0.75%
2020/03/26	21	40.45	2	40.00	40.80	19	2,579	0.74%
2020/03/25	18	39.92	3	39.77	39.85	15	2,526	0.59%
2020/03/24	13	39.48	0	0.00	38.80	13	2,500	0.52%
2020/03/23	12	37.32	9	38.03	38.10	3	2,446	0.12%
2020/03/20	13	39.47	4	39.63	39.65	9	2,449	0.37%
2020/03/19	2	36.53	0	0.00	36.05	2	2,425	0.08%
2020/03/18	5	44.42	8	41.32	40.05	-3	2,547	-0.12%
2020/03/17	10	44.97	5	44.49	43.45	5	2,506	0.20%
2020/03/16	10	49.57	5	48.70	48.05	5	2,473	0.20%
2020/03/13	2	47.38	8	48.11	49.50	-6	2,415	-0.25%
2020/03/12	8	54.54	1	52.80	52.60	7	2,329	0.30%
2020/03/11	18	60.15	7	59.31	58.00	11	2,255	0.49%
2020/03/10	0	0.00	2	58.40	62.20	-2	2,232	-0.09%
2020/03/09	12	60.53	3	60.87	60.30	9	2,198	0.41%
2020/03/06	7	66.86	10	67.65	67.00	-3	2,128	-0.14%
2020/03/05	0	0.00	4	69.35	70.00	-4	2,085	-0.19%
2020/03/04	1	69.70	4	69.60	69.70	-3	2,045	-0.15%
2020/03/03	4	71.90	2	70.70	70.70	2	2,036	0.10%
2020/03/02	1	70.00	4	69.60	69.50	-3	2,022	-0.15%
2020/02/27	11	74.07	1	72.90	72.90	10	2,009	0.50%
2020/02/26	0	0.00	2	76.90	75.40	-2	1,997	-0.10%
2020/02/25	1	75.70	7	75.31	75.90	-6	1,990	-0.30%
2020/02/24	1	75.00	2	75.35	75.30	-1	1,995	-0.05%
2020/02/21	2	75.60	1	75.00	75.00	1	2,001	0.05%
2020/02/20	0	0.00	1	76.90	76.10	-1	2,034	-0.05%
2020/02/19	2	75.55	1	75.80	75.40	1	2,049	0.05%
2020/02/17	1	74.50	0	0.00	74.10	1	2,085	0.05%
2020/02/14	0	0.00	2	74.70	75.20	-2	2,085	-0.10%
2020/02/13	6	75.92	0	0.00	73.70	6	2,097	0.29%
2020/02/12	42	74.38	3	73.27	73.90	39	2,139	1.82%
2020/02/11	2	70.90	0	0.00	71.60	2	2,119	0.09%
2020/02/10	5	69.70	5	69.82	69.60	0	2,141	0.00%
2020/02/07	1	71.60	1	73.80	71.70	0	2,168	0.00%
2020/02/06	2	74.45	1	73.40	75.00	1	2,180	0.05%
2020/02/05	8	75.93	6	76.10	76.00	2	2,171	0.09%
2020/02/03	5	64.06	6	65.13	64.20	-1	2,040	-0.05%
2020/01/31	6	73.25	0	0.00	71.00	6	2,002	0.30%
2020/01/30	3	76.40	8	77.38	76.40	-5	1,992	-0.25%
2020/01/20	5	85.00	0	0.00	84.80	5	1,973	0.25%
2020/01/17	1	86.70	1	86.80	85.80	0	1,972	0.00%
2020/01/16	4	86.78	0	0.00	86.50	4	1,972	0.20%
2020/01/14	1	87.90	2	88.20	87.50	-1	1,985	-0.05%
2020/01/13	1	87.10	10	87.94	88.00	-9	2,009	-0.45%
2020/01/10	0	0.00	30	86.71	87.50	-30	2,079	-1.44%
2020/01/09	34	87.81	13	88.30	87.50	21	2,087	1.01%
2020/01/08	0	0.00	1	86.00	86.40	-1	2,079	-0.05%
2020/01/07	11	87.52	1	86.80	86.90	10	2,089	0.48%
2020/01/06	30	88.10	10	88.60	87.80	20	2,088	0.96%
2020/01/03	6	92.72	0	0.00	91.90	6	2,082	0.29%
2020/01/02	1	94.90	11	95.15	94.00	-10	2,082	-0.48%
2019/12/27	1	93.10	1	92.60	91.80	0	2,178	0.00%
2019/12/26	2	93.15	1	94.00	92.30	1	2,230	0.04%
2019/12/24	22	95.65	23	94.67	93.90	-1	2,216	-0.05%
2019/12/23	2	95.50	7	95.34	95.20	-5	2,201	-0.23%
2019/12/20	3	93.73	2	94.30	93.00	1	2,144	0.05%
2019/12/19	0	0.00	5	93.96	92.80	-5	2,138	-0.23%
2019/12/18	1	91.80	0	0.00	91.40	1	2,108	0.05%
2019/12/17	1	92.50	8	93.36	92.50	-7	2,145	-0.33%
2019/12/16	1	92.50	12	93.12	92.50	-11	2,146	-0.51%
2019/12/13	14	92.41	29	90.63	91.50	-15	2,103	-0.71%
2019/12/12	4	86.75	0	0.00	86.30	4	1,920	0.21%
2019/12/11	15	86.70	15	87.07	86.70	0	1,919	0.00%
2019/12/10	14	87.41	0	0.00	86.50	14	1,926	0.73%
2019/12/09	2	87.60	0	0.00	87.60	2	1,949	0.10%
2019/12/03	0	0.00	9	89.06	89.00	-9	2,043	-0.44%
2019/12/02	22	88.51	8	90.19	88.80	14	2,084	0.67%
2019/11/29	10	90.00	13	91.02	89.80	-3	2,167	-0.14%
2019/11/28	2	90.10	0	0.00	89.50	2	2,183	0.09%
2019/11/27	1	90.30	0	0.00	90.00	1	2,231	0.04%
2019/11/26	1	91.20	20	90.54	91.40	-19	2,276	-0.83%
2019/11/25	0	0.00	1	88.80	88.80	-1	2,268	-0.04%
2019/11/22	15	88.40	3	88.90	88.40	12	2,310	0.52%
2019/11/21	4	90.03	7	89.69	89.60	-3	2,371	-0.13%
2019/11/20	7	89.54	4	89.85	89.30	3	2,406	0.12%
2019/11/19	2	91.30	1	91.70	90.80	1	2,504	0.04%
2019/11/18	14	91.64	43	88.60	91.60	-29	2,469	-1.17%
2019/11/15	15	85.59	17	86.74	86.00	-2	2,426	-0.08%
2019/11/14	6	85.85	1	86.20	85.00	5	2,407	0.21%
2019/11/13	1	88.30	0	0.00	88.00	1	2,451	0.04%
2019/11/12	1	87.80	0	0.00	88.60	1	2,499	0.04%
2019/11/11	14	88.59	13	89.56	87.80	1	2,514	0.04%
2019/11/08	1	94.50	3	94.60	93.60	-2	2,477	-0.08%
2019/11/07	5	95.20	6	95.82	94.50	-1	2,481	-0.04%
2019/11/06	159	97.21	2	94.80	95.80	157	2,466	6.36%	大買/鉅額交易
2019/11/05	2	100.50	32	100.66	100.00	-30	2,430	-1.23%
2019/11/04	0	0.00	12	100.54	99.90	-12	2,434	-0.49%
2019/11/01	1	98.50	0	0.00	98.70	1	2,475	0.04%
2019/10/31	2	98.90	31	100.21	98.90	-29	2,519	-1.15%
2019/10/30	1	99.30	30	99.03	98.60	-29	2,543	-1.14%
2019/10/29	1	96.70	2	97.80	97.00	-1	2,535	-0.04%
2019/10/28	10	99.00	24	100.33	98.00	-14	2,535	-0.55%
2019/10/25	10	100.00	63	100.55	99.50	-53	2,533	-2.09%
2019/10/24	0	0.00	70	100.14	99.80	-70	2,544	-2.75%
2019/10/23	3	99.73	164	99.73	99.30	-161	2,543	-6.33%	大賣/鉅額交易
2019/10/22	6	100.58	4	100.68	99.30	2	2,561	0.08%
2019/10/21	0	0.00	2	101.25	100.50	-2	2,578	-0.08%
2019/10/18	12	99.66	76	100.01	100.50	-64	2,618	-2.44%
2019/10/17	1	95.50	0	0.00	96.20	1	2,566	0.04%
2019/10/16	5	97.10	5	97.80	96.20	0	2,613	0.00%
2019/10/15	0	0.00	11	97.36	97.10	-11	2,617	-0.42%
2019/10/14	3	96.00	0	0.00	95.80	3	2,615	0.11%
2019/10/09	5	96.40	0	0.00	96.00	5	2,621	0.19%
2019/10/08	25	98.26	6	98.63	97.00	19	2,619	0.73%
2019/10/07	39	97.71	6	97.20	100.50	33	2,620	1.26%
2019/10/04	45	99.64	14	99.49	98.00	31	2,552	1.21%
2019/10/03	12	100.88	20	101.63	102.00	-8	2,570	-0.31%
2019/10/02	80	100.98	1	101.00	102.00	79	2,569	3.07%
2019/09/27	48	106.94	0	0.00	106.50	48	2,553	1.88%
2019/09/26	4	108.25	22	109.09	109.00	-18	2,780	-0.65%
2019/09/25	4	107.50	13	108.00	108.50	-9	2,959	-0.30%
2019/09/24	6	107.75	0	0.00	107.50	6	3,156	0.19%
2019/09/23	0	0.00	13	108.23	109.00	-13	3,354	-0.39%
2019/09/20	7	106.79	11	106.73	107.00	-4	3,476	-0.12%
2019/09/19	16	107.16	5	108.00	106.00	11	3,516	0.31%
2019/09/18	26	105.56	0	0.00	105.50	26	3,526	0.74%
2019/09/17	11	105.50	1	107.00	105.50	10	3,556	0.28%
2019/09/16	10	106.75	5	106.50	106.50	5	3,732	0.13%
2019/09/12	31	106.52	1	107.00	108.00	30	3,779	0.79%
2019/09/11	5	104.80	0	0.00	105.00	5	3,805	0.13%
2019/09/10	42	107.14	0	0.00	105.50	42	3,827	1.10%
2019/09/09	5	108.50	5	109.00	109.00	0	3,836	0.00%
2019/09/06	10	106.25	0	0.00	107.00	10	3,841	0.26%
2019/09/05	20	106.25	1	108.00	106.00	19	3,905	0.49%
2019/09/04	5	106.00	4	106.00	106.50	1	3,919	0.03%
2019/09/03	23	106.43	20	107.75	105.00	3	3,924	0.08%
2019/09/02	0	0.00	5	105.50	106.00	-5	3,913	-0.13%
2019/08/30	10	104.50	10	105.00	104.50	0	3,952	0.00%
2019/08/29	6	102.17	7	103.00	103.00	-1	3,982	-0.03%
2019/08/28	1	100.50	2	100.75	100.00	-1	4,100	-0.02%
2019/08/27	1	99.90	2.6	100.88	100.50	-1.6	4,231	-0.04%
2019/08/26	5	96.88	4	97.30	98.30	1	4,279	0.02%
2019/08/23	3	99.07	0	0.00	99.20	3	4,343	0.07%
2019/08/22	31	102.52	8	104.19	103.00	23	4,348	0.53%
2019/08/21	1	100.00	0	0.00	99.60	1	4,409	0.02%
2019/08/20	0	0.00	11	100.05	99.30	-11	4,445	-0.25%
2019/08/19	1	99.10	5	100.50	99.30	-4	4,496	-0.09%
2019/08/16	6	101.75	3	101.00	100.50	3	4,510	0.07%
2019/08/15	0	0.00	13	99.21	99.80	-13	4,466	-0.29%
2019/08/14	5	98.48	2	98.55	97.00	3	4,442	0.07%
2019/08/13	4	97.28	33	96.86	96.00	-29	4,441	-0.65%
2019/08/12	1	100.00	0	0.00	100.00	1	4,509	0.02%
2019/08/08	0	0.00	1	102.00	102.00	-1	4,593	-0.02%
2019/08/07	16	101.31	1	103.00	99.80	15	4,658	0.32%
2019/08/06	0	0.00	10	100.05	102.00	-10	4,682	-0.21%
2019/08/05	15	104.97	0	0.00	101.00	15	4,767	0.31%
2019/08/02	26	110.38	5	111.00	110.00	21	4,850	0.43%
2019/08/01	0	0.00	34	109.49	111.00	-34	5,016	-0.68%
2019/07/31	1	106.50	0	0.00	106.50	1	5,163	0.02%
2019/07/29	13	105.62	12	106.50	106.00	1	5,461	0.02%
2019/07/25	10	108.25	10	108.50	107.00	0	5,750	0.00%
2019/07/24	10	107.00	10	108.50	108.00	0	5,813	0.00%
2019/07/23	30	108.00	25	109.50	107.50	5	5,862	0.09%
2019/07/22	28	107.96	30	110.12	109.00	-2	5,876	-0.03%
2019/07/18	3	114.83	1	115.00	113.00	2	5,988	0.03%
2019/07/17	0.4	114.00	0	0.00	113.00	0.4	6,132	0.01%
2019/07/16	0	0.00	1	110.00	111.50	-1	6,247	-0.02%
2019/07/15	1	112.00	0	0.00	111.50	1	6,273	0.02%
2019/07/12	1	108.50	4	108.50	109.50	-3	6,301	-0.05%
2019/07/11	1	104.50	0	0.00	105.50	1	6,328	0.02%
2019/07/10	7	105.36	0	0.00	105.00	7	6,368	0.11%
2019/07/09	27	106.44	5	106.00	106.00	22	6,413	0.34%
2019/07/08	5	113.50	0	0.00	115.00	5	6,467	0.08%
2019/07/04	0	0.00	1	115.00	114.00	-1	6,526	-0.02%
2019/07/03	4	117.13	34	118.94	114.00	-30	6,616	-0.45%
2019/07/02	17	128.24	32	127.39	126.50	-15	6,519	-0.23%
2019/07/01	22	126.80	88	128.18	128.00	-66	6,427	-1.03%
2019/06/28	68	118.88	35	121.03	122.00	33	6,352	0.52%
2019/06/27	9	116.06	2	116.00	116.00	7	6,333	0.11%
2019/06/26	0	0.00	26	112.46	115.50	-26	6,245	-0.42%
2019/06/25	36	110.01	0	0.00	109.50	36	6,188	0.58%
2019/06/24	3	109.00	1	110.50	111.00	2	6,220	0.03%
2019/06/21	29	114.97	29	111.28	109.50	0	6,275	0.00%
2019/06/20	0	0.00	3	111.00	112.00	-3	6,131	-0.05%
2019/06/19	0	0.00	68	109.85	110.00	-68	6,165	-1.10%
2019/06/18	6	109.67	7	109.86	108.00	-1	6,152	-0.02%
2019/06/17	1	110.00	39	110.12	111.00	-38	6,178	-0.61%
2019/06/14	0	0.00	1	109.50	108.00	-1	6,308	-0.02%
2019/06/13	0	0.00	1	108.00	109.00	-1	6,338	-0.02%
2019/06/12	0	0.00	4	106.88	107.00	-4	6,438	-0.06%
2019/06/11	1	106.00	76	105.57	105.00	-75	6,559	-1.14%
2019/06/10	2	106.00	245.5	107.08	104.50	-243.5	6,656	-3.66%	大賣/鉅額交易
2019/06/06	3	106.17	105	106.37	106.50	-102	6,701	-1.52%	大賣/鉅額交易
2019/06/05	7	107.21	71	107.81	106.00	-64	6,787	-0.94%
2019/06/04	32	111.77	34	106.97	106.50	-2	6,806	-0.03%
2019/06/03	57	111.50	42	111.33	112.50	15	6,769	0.22%
2019/05/31	4	105.88	38	105.51	108.50	-34	6,826	-0.50%
2019/05/30	42	107.80	2	108.00	105.00	40	6,839	0.58%
2019/05/29	19	105.82	14	106.43	106.50	5	6,801	0.07%
2019/05/28	17	103.91	7	106.64	108.00	10	6,858	0.15%
2019/05/27	2	107.00	8	104.00	108.50	-6	6,788	-0.09%
2019/05/24	1	113.00	3	113.00	108.50	-2	6,864	-0.03%
2019/05/23	0	0.00	4	105.50	110.50	-4	6,979	-0.06%
2019/05/22	4	106.00	21	107.00	107.00	-17	7,025	-0.24%
2019/05/21	9	104.28	1	104.50	106.50	8	7,118	0.11%
2019/05/20	30	104.40	7	105.29	104.00	23	7,163	0.32%
2019/05/17	5	102.40	41	107.12	104.50	-36	7,248	-0.50%
2019/05/16	35	116.11	31	107.61	109.50	4	7,208	0.06%
2019/05/15	32	108.50	29	113.50	113.50	3	7,169	0.04%
2019/05/14	1	103.00	3	105.50	105.50	-2	7,201	-0.03%
2019/05/13	66	104.20	35	104.87	105.50	31	7,197	0.43%
2019/05/10	15	103.73	10	103.35	103.00	5	7,127	0.07%
2019/05/09	11	103.09	34	103.93	100.50	-23	7,009	-0.33%
2019/05/08	45	102.34	10	103.40	104.00	35	6,820	0.51%
2019/05/07	19	99.68	6	100.28	101.50	13	6,665	0.20%
2019/05/06	10	98.73	12	98.86	97.80	-2	6,589	-0.03%
2019/05/03	41	94.86	37	95.53	96.80	4	6,399	0.06%
2019/05/02	3	90.80	9	91.61	92.00	-6	6,190	-0.10%
2019/04/30	31	88.04	5	87.88	88.90	26	6,109	0.43%
2019/04/29	5	83.56	40	85.29	83.50	-35	6,068	-0.58%
2019/04/26	30	87.37	1	87.80	87.20	29	6,010	0.48%
2019/04/25	18	88.11	26	88.83	89.00	-8	6,006	-0.13%
2019/04/24	6	90.50	5	90.52	91.50	1	6,014	0.02%
2019/04/23	44	87.91	15	86.95	88.00	29	6,187	0.47%
2019/04/22	6	94.45	1	98.50	93.00	5	6,072	0.08%
2019/04/18	29	100.60	2	99.50	99.30	27	6,271	0.43%
2019/04/17	1	101.00	0	0.00	100.00	1	6,588	0.02%
2019/04/16	1	102.00	1	100.00	103.50	0	6,842	0.00%
2019/04/15	4	102.88	1	101.50	102.00	3	6,835	0.04%
2019/04/12	11	102.91	52	102.08	104.50	-41	6,876	-0.60%
2019/04/11	1	105.00	2	106.25	104.00	-1	6,845	-0.01%
2019/04/10	3	105.50	8	106.75	106.50	-5	6,984	-0.07%
2019/04/09	4	108.13	5	109.10	107.00	-1	6,968	-0.01%
2019/04/08	14	101.96	33	102.00	104.50	-19	6,879	-0.28%
2019/04/03	16	95.44	8	96.56	95.20	8	6,872	0.12%
2019/04/02	2	98.00	43	93.50	99.00	-41	6,792	-0.60%
2019/04/01	81	99.46	47	99.57	96.50	34	6,695	0.51%
2019/03/29	0	0.00	23	106.72	106.50	-23	6,551	-0.35%
2019/03/28	7	105.79	2	105.00	105.50	5	6,516	0.08%
2019/03/27	12	104.75	0	0.00	105.00	12	6,501	0.18%
2019/03/26	24	108.83	0	0.00	108.00	24	6,446	0.37%
2019/03/25	0	0.00	118	105.83	110.00	-118	6,386	-1.85%	大賣/鉅額交易
2019/03/22	14	109.39	2	109.00	108.50	12	6,363	0.19%
2019/03/21	5	101.00	3	100.00	101.50	2	6,292	0.03%
2019/03/20	6	99.03	4	99.45	100.00	2	6,306	0.03%
2019/03/19	47	95.58	34	95.65	96.20	13	6,250	0.21%
2019/03/18	4	103.63	4	103.50	103.00	0	6,082	0.00%
2019/03/15	57	112.44	5	114.20	108.00	52	6,054	0.86%
2019/03/14	11	116.73	30	119.83	120.00	-19	5,907	-0.32%
2019/03/13	8	110.75	1	111.00	113.50	7	5,847	0.12%
2019/03/12	5	106.10	33	107.32	108.00	-28	5,759	-0.49%
2019/03/11	8	103.00	14	103.54	104.00	-6	5,692	-0.11%
2019/03/08	19	104.53	19	105.71	108.50	0	5,602	0.00%
2019/03/07	22	101.50	3	102.33	105.00	19	5,518	0.34%
2019/03/06	12	109.04	16	107.38	101.50	-4	5,407	-0.07%
2019/03/05	1	108.50	47	108.86	109.00	-46	5,226	-0.88%
2019/03/04	24	104.29	2	105.00	105.00	22	5,148	0.43%
2019/02/27	15	101.40	19	103.32	103.00	-4	5,076	-0.08%
2019/02/26	8	101.31	16	102.28	104.00	-8	4,988	-0.16%
2019/02/25	24	99.24	14	99.84	102.00	10	4,996	0.20%
2019/02/22	14	96.88	8	96.74	97.00	6	4,891	0.12%
2019/02/21	10	92.53	6	92.58	94.60	4	4,732	0.08%
2019/02/20	10	91.78	9	91.50	91.70	1	4,669	0.02%
2019/02/19	11	88.32	23	88.24	88.80	-12	4,589	-0.26%
2019/02/18	4	85.38	13	86.75	88.30	-9	4,524	-0.20%
2019/02/15	9	82.11	45	80.79	82.00	-36	4,417	-0.81%
2019/02/14	3	84.97	4	84.38	84.30	-1	4,388	-0.02%
2019/02/13	22	83.19	8	82.71	83.70	14	4,360	0.32%
2019/02/12	2	79.40	4	79.35	79.90	-2	4,263	-0.05%
2019/02/11	1	78.20	3	78.70	78.40	-2	4,247	-0.05%
2019/01/30	1	76.60	4	77.15	76.70	-3	4,234	-0.07%
2019/01/29	2	76.70	3	76.67	76.40	-1	4,254	-0.02%
2019/01/28	0	0.00	6	77.40	77.50	-6	4,283	-0.14%
2019/01/25	3	75.23	0	0.00	75.00	3	4,319	0.07%
2019/01/24	1	72.40	0	0.00	74.20	1	4,363	0.02%
2019/01/22	13	70.44	1	70.50	70.20	12	4,414	0.27%
2019/01/21	11	71.55	1	71.90	71.90	10	4,444	0.23%
2019/01/18	11	69.36	0	0.00	69.30	11	4,466	0.25%
2019/01/17	11	71.23	0	0.00	69.10	11	4,509	0.24%
2019/01/16	55	69.63	14	66.95	71.20	41	4,538	0.90%
2019/01/15	32	71.87	7	70.29	69.90	25	4,488	0.56%
2019/01/14	4	75.33	4	75.33	75.80	0	4,238	0.00%
2019/01/11	5	76.12	5	76.94	75.60	0	4,199	0.00%
2019/01/10	24	75.54	37	76.23	76.00	-13	4,109	-0.32%
2019/01/09	14	75.58	15	75.12	74.20	-1	3,927	-0.03%
2019/01/08	17	70.64	27	72.30	75.40	-10	3,614	-0.28%
2019/01/07	1	69.80	6	69.80	69.80	-5	3,360	-0.15%
2019/01/04	8	61.24	4	60.73	63.50	4	3,409	0.12%
2019/01/03	3	63.93	0	0.00	63.80	3	3,316	0.09%
2019/01/02	7	68.37	7	70.04	66.00	0	3,377	0.00%
2018/12/28	0	0.00	9	65.36	65.90	-9	3,260	-0.28%
2018/12/27	6	64.98	6	64.03	64.50	0	3,349	0.00%
2018/12/26	9	64.14	25	64.35	63.60	-16	3,485	-0.46%
2018/12/25	3	63.17	3	63.20	63.30	0	3,447	0.00%
2018/12/24	0	0.00	5	64.20	64.10	-5	3,528	-0.14%
2018/12/22	3	64.10	1	63.10	63.10	2	3,530	0.06%
2018/12/21	2	61.20	3	61.83	62.60	-1	3,527	-0.03%
2018/12/20	3	60.67	1	61.30	61.30	2	3,540	0.06%
2018/12/18	15	61.81	3	61.83	61.20	12	3,581	0.34%
2018/12/17	4	64.08	0	0.00	63.80	4	3,567	0.11%
2018/12/14	0	0.00	5	62.96	64.00	-5	3,575	-0.14%
2018/12/13	6	63.52	1	64.00	62.60	5	3,577	0.14%
2018/12/12	1	63.30	1	63.20	63.60	0	3,604	0.00%
2018/12/11	1	63.00	5	62.80	62.60	-4	3,633	-0.11%
2018/12/10	0	0.00	2	61.55	62.10	-2	3,755	-0.05%
2018/12/07	2	60.20	4	60.93	61.80	-2	3,790	-0.05%
2018/12/06	38	61.25	16	61.85	58.90	22	3,886	0.57%
2018/12/05	13	59.95	5	61.82	63.00	8	3,889	0.21%
2018/12/04	17	61.26	0	0.00	61.00	17	3,943	0.43%
2018/12/03	7	59.10	6	61.08	59.90	1	4,066	0.02%
2018/11/30	4	56.20	0	0.00	56.30	4	4,089	0.10%
2018/11/29	8	55.83	4	55.85	55.60	4	4,199	0.10%
2018/11/28	5	55.50	40	55.85	55.10	-35	4,396	-0.80%
2018/11/27	13	54.42	5	54.78	55.50	8	4,610	0.17%
2018/11/26	7	53.50	0	0.00	54.00	7	4,669	0.15%
2018/11/23	36	54.20	3	53.70	53.10	33	4,700	0.70%
2018/11/22	7	56.09	3	55.30	54.00	4	4,776	0.08%
2018/11/21	27	53.20	2	53.60	53.50	25	4,853	0.52%
2018/11/20	39	53.28	3	53.10	53.50	36	4,956	0.73%
2018/11/19	15	53.00	0	0.00	53.30	15	4,957	0.30%
2018/11/16	35	52.72	7	52.79	52.50	28	4,964	0.56%
2018/11/15	20	51.35	1	51.10	52.00	19	4,964	0.38%
2018/11/14	20	51.75	0	0.00	51.40	20	4,989	0.40%
2018/11/13	10	49.00	0	0.00	51.90	10	5,041	0.20%
2018/11/12	34	50.77	3	50.90	50.70	31	5,065	0.61%
2018/11/09	31	51.55	0	0.00	51.50	31	5,083	0.61%
2018/11/08	17	52.48	4	53.10	51.90	13	5,132	0.25%
2018/11/07	10	50.75	1	52.20	52.20	9	5,193	0.17%
2018/11/06	9	51.53	3	51.93	51.20	6	5,336	0.11%
2018/11/05	12	50.55	6	49.49	51.00	6	5,332	0.11%
2018/11/02	9	53.16	7	53.94	52.20	2	5,358	0.04%
2018/11/01	6	52.78	5	52.90	53.00	1	5,392	0.02%
2018/10/31	2	51.20	2	51.80	51.10	0	5,440	0.00%
2018/10/29	1	47.50	3	48.67	50.20	-2	5,728	-0.03%
2018/10/26	0	0.00	2	51.15	49.30	-2	5,947	-0.03%
2018/10/25	4	50.50	2	50.45	50.60	2	6,359	0.03%
2018/10/24	2	52.35	23	51.67	52.50	-21	6,446	-0.33%
2018/10/23	2	51.95	109	52.66	50.90	-107	6,588	-1.62%	大賣/鉅額交易
2018/10/22	0	0.00	62	52.98	53.00	-62	6,889	-0.90%
2018/10/19	1	49.95	0	0.00	51.70	1	6,986	0.01%
2018/10/18	21	51.37	0	0.00	51.20	21	7,209	0.29%
2018/10/17	30	51.00	0	0.00	50.30	30	7,600	0.39%
2018/10/16	4	50.03	2	50.35	50.30	2	7,695	0.03%
2018/10/15	15	48.15	0	0.00	48.95	15	7,903	0.19%
2018/10/12	25	48.98	7	48.16	49.85	18	8,183	0.22%
2018/10/11	37	48.70	0	0.00	48.70	37	8,220	0.45%
2018/10/09	48	56.24	8	56.41	54.10	40	8,597	0.47%
2018/10/08	23	59.33	2	58.95	60.00	21	8,507	0.25%
2018/10/05	35	60.77	16	60.33	60.00	19	8,542	0.22%
2018/10/04	45	66.50	25	66.09	63.40	20	8,556	0.23%
2018/10/03	26	70.03	5	70.68	70.10	21	8,411	0.25%
2018/10/02	14	69.73	15	69.59	71.00	-1	8,389	-0.01%
2018/10/01	2	70.00	1	71.10	70.60	1	8,348	0.01%
2018/09/28	31	70.00	121	70.08	69.70	-90	8,439	-1.07%	大賣/
2018/09/27	36	69.88	1	70.00	69.50	35	8,635	0.41%
2018/09/26	20	69.14	1	69.10	69.10	19	9,078	0.21%
2018/09/25	29	69.70	0	0.00	69.00	29	9,128	0.32%
2018/09/21	29	64.23	1	65.00	65.60	28	9,292	0.30%
2018/09/20	33	64.95	3	65.10	64.10	30	9,420	0.32%
2018/09/18	42	62.30	5	62.10	62.30	37	9,513	0.39%
2018/09/17	4	66.50	3	66.67	66.30	1	9,494	0.01%
2018/09/14	15	67.57	123	68.87	68.20	-108	9,490	-1.14%	大賣/鉅額交易
2018/09/13	1	68.80	1	68.10	68.50	0	9,452	0.00%
2018/09/12	11	69.65	257	69.18	69.50	-246	9,427	-2.61%	大賣/鉅額交易
2018/09/11	1	67.60	9	66.13	68.00	-8	9,427	-0.08%
2018/09/10	3	68.00	21	70.10	67.30	-18	9,421	-0.19%
2018/09/07	5	68.56	6	68.97	69.50	-1	9,732	-0.01%
2018/09/06	1	65.90	1	66.00	68.00	0	9,827	0.00%
2018/09/05	7	66.21	3	66.87	67.30	4	9,843	0.04%
2018/09/04	11	66.47	104	66.93	66.20	-93	9,876	-0.94%	大賣/
2018/09/03	12	70.87	9	70.52	69.90	3	9,871	0.03%
2018/08/31	0	0.00	22	68.78	69.80	-22	9,927	-0.22%
2018/08/30	6	67.80	2	68.10	67.90	4	10,098	0.04%
2018/08/29	28	68.24	24	68.09	68.00	4	10,379	0.04%
2018/08/28	10	68.07	12	67.65	67.80	-2	10,441	-0.02%
2018/08/27	14	64.41	22	63.17	66.10	-8	10,324	-0.08%
2018/08/24	12	59.64	2	60.75	61.00	10	10,207	0.10%
2018/08/23	2	60.50	1	60.50	60.30	1	10,201	0.01%
2018/08/22	2	61.60	4	61.85	61.30	-2	10,174	-0.02%
2018/08/21	10	61.10	21	61.06	61.50	-11	10,153	-0.11%
2018/08/20	44	59.12	81	60.05	59.90	-37	10,136	-0.37%
2018/08/17	42	61.26	7	62.33	61.20	35	10,116	0.35%
2018/08/16	8	60.36	6	60.78	60.90	2	10,077	0.02%
2018/08/15	54	59.91	5	59.78	60.80	49	10,019	0.49%
2018/08/14	34	59.77	6	59.87	61.00	28	9,949	0.28%
2018/08/13	130	58.57	7	58.53	58.00	123	9,858	1.25%	大買/鉅額交易
2018/08/10	6	63.75	44	63.97	63.50	-38	9,665	-0.39%
2018/08/09	32	64.02	33	64.39	63.60	-1	9,600	-0.01%
2018/08/08	12	65.88	4	66.45	65.40	8	9,517	0.08%
2018/08/07	19	66.85	7	66.63	66.00	12	9,413	0.13%
2018/08/06	20	68.24	80	66.94	68.00	-60	9,294	-0.65%
2018/08/03	36	65.02	12	65.12	65.50	24	9,053	0.27%
2018/08/02	11	63.51	47	63.50	63.40	-36	8,915	-0.40%
2018/08/01	28	68.03	29	68.43	65.20	-1	8,639	-0.01%
2018/07/31	36	64.75	2	65.20	66.70	34	8,171	0.42%
2018/07/30	3	63.83	2	65.00	65.00	1	8,038	0.01%
2018/07/27	4	63.75	20	63.51	64.40	-16	7,833	-0.20%
2018/07/26	39	63.02	3	62.30	62.50	36	7,493	0.48%
2018/07/25	25	63.66	21	63.72	62.50	4	7,355	0.05%
2018/07/24	11	61.95	92	62.45	64.40	-81	7,084	-1.14%
2018/07/23	34	58.31	5	57.90	58.60	29	6,635	0.44%
2018/07/20	14	60.12	7	60.50	60.40	7	6,512	0.11%
2018/07/19	19	60.87	144	60.86	60.20	-125	6,255	-2.00%	大賣/鉅額交易
2018/07/18	51	58.56	104	58.25	58.30	-53	5,926	-0.89%	大賣/
2018/07/17	14	60.31	30	60.28	58.40	-16	5,782	-0.28%
2018/07/16	1	56.60	2	56.60	56.60	-1	5,390	-0.02%
2018/07/13	3	56.07	2	56.60	55.60	1	5,334	0.02%
2018/07/12	2	55.55	3	54.93	56.00	-1	5,246	-0.02%
2018/07/11	11	52.30	1	53.20	52.60	10	5,106	0.20%
2018/07/10	34	52.36	3	53.20	52.90	31	5,076	0.61%
2018/07/06	8	50.41	6	51.47	52.30	2	4,956	0.04%
2018/07/05	12	52.23	9	51.83	50.00	3	4,851	0.06%
2018/07/04	16	58.71	22	61.45	54.50	-6	4,621	-0.13%
2018/07/03	13	56.97	20	57.11	57.50	-7	4,144	-0.17%
2018/07/02	5	58.38	3	58.50	57.90	2	4,062	0.05%
2018/06/29	1	53.00	2	55.15	55.70	-1	3,858	-0.03%
2018/06/28	14	53.14	1	54.30	52.20	13	3,706	0.35%
2018/06/27	51	54.49	0	0.00	53.00	51	3,644	1.40%
2018/06/26	10	49.91	4	52.00	53.00	6	3,570	0.17%
2018/06/25	8	51.58	0	0.00	50.70	8	3,518	0.23%
2018/06/22	6	51.75	3	52.23	51.80	3	3,485	0.09%
2018/06/21	2	50.50	0	0.00	50.90	2	3,375	0.06%
2018/06/20	12	48.95	11	48.71	49.70	1	3,321	0.03%
2018/06/19	1	52.00	32	53.52	52.10	-31	3,193	-0.97%
2018/06/15	148	58.00	20	56.16	53.60	128	3,111	4.11%	大買/鉅額交易
2018/06/14	5	54.04	9	55.54	56.30	-4	2,689	-0.15%
2018/06/13	40	52.26	0	0.00	51.20	40	2,410	1.66%
2018/06/12	5	54.36	16	53.93	52.00	-11	2,317	-0.47%
2018/06/11	21	53.52	36	53.31	54.00	-15	2,183	-0.69%
2018/06/08	8	54.23	35	53.27	52.10	-27	1,964	-1.37%
2018/06/07	21	50.68	43	51.37	52.20	-22	1,666	-1.32%
2018/06/06	21	47.92	49	49.45	49.45	-28	1,400	-2.00%
2018/06/05	24	45.55	18	45.88	47.55	6	1,066	0.56%
2018/06/04	6	41.03	10	42.34	43.25	-4	895	-0.45%
2018/06/01	6	39.33	2	39.08	39.35	4	825	0.48%
2018/05/31	12	39.76	7	39.79	39.65	5	820	0.61%
2018/05/30	4	38.00	0	0.00	38.00	4	800	0.50%
2018/05/29	6	38.93	0	0.00	38.50	6	802	0.75%
2018/05/28	14	39.37	11	39.92	39.35	3	790	0.38%
2018/05/25	12	38.67	10	39.06	38.85	2	787	0.25%
2018/05/24	2	35.98	15	35.24	37.25	-13	736	-1.77%
2018/05/22	7	34.15	1	34.55	34.20	6	720	0.83%
2018/05/21	0	0.00	7	34.46	34.60	-7	734	-0.95%
2018/05/16	5	32.30	0	0.00	32.85	5	781	0.64%
2018/05/15	3	32.67	3	32.83	32.50	0	790	0.00%
2018/05/14	14	33.62	11	33.96	33.55	3	817	0.37%
2018/05/11	21	31.62	3	32.10	32.50	18	813	2.21%
2018/05/10	2	32.75	2	33.00	33.05	0	806	0.00%
2018/05/09	4	33.13	4	33.19	32.70	0	814	0.00%
2018/05/08	22	32.66	3	32.75	32.60	19	818	2.32%
2018/05/07	10	30.89	32	31.63	33.00	-22	835	-2.63%
2018/05/04	1	31.75	7	31.89	31.60	-6	868	-0.69%
2018/05/03	8	32.16	0	0.00	31.85	8	864	0.92%
2018/05/02	1	33.20	5	33.20	33.20	-4	888	-0.45%
2018/04/27	2	32.58	2	32.93	32.90	0	907	0.00%
2018/04/26	9	33.28	0	0.00	32.40	9	906	0.99%
2018/04/25	6	34.81	3	35.02	34.80	3	896	0.33%
2018/04/24	7	35.39	1	35.85	35.40	6	892	0.67%
2018/04/23	8	36.75	0	0.00	36.50	8	892	0.90%
2018/04/18	6	37.00	0	0.00	37.55	6	909	0.66%
2018/04/16	14	38.56	0	0.00	38.35	14	886	1.58%
2018/04/12	0	0.00	1	39.50	39.40	-1	882	-0.11%
2018/04/11	3	39.08	2	39.10	38.50	1	872	0.11%
2018/04/10	2	38.30	0	0.00	39.15	2	853	0.23%
2018/04/09	6	37.93	0	0.00	37.80	6	861	0.70%
2018/04/03	20	38.95	0	0.00	38.70	20	872	2.29%
2018/04/02	2	40.90	0	0.00	40.75	2	866	0.23%
2018/03/31	2	41.10	0	0.00	41.10	2	874	0.23%
2018/03/30	8	41.78	1	41.00	41.00	7	885	0.79%
2018/03/29	1	43.85	4	43.13	42.55	-3	902	-0.33%
2018/03/27	1	43.00	3	42.87	43.00	-2	893	-0.22%
2018/03/26	5	40.64	0	0.00	41.35	5	893	0.56%
2018/03/23	6	40.20	0	0.00	40.90	6	894	0.67%
2018/03/22	21	42.74	0	0.00	42.10	21	907	2.31%
2018/03/21	17	42.74	0	0.00	43.00	17	909	1.87%
2018/03/20	1	40.70	4	41.70	41.65	-3	892	-0.34%
2018/03/15	13	41.50	4	41.01	41.30	9	909	0.99%
2018/03/14	3	39.60	7	39.14	39.60	-4	887	-0.45%
2018/03/13	4	39.21	28	38.90	38.70	-24	907	-2.65%
2018/03/09	1	37.20	0	0.00	38.15	1	966	0.10%
2018/03/07	6	36.90	2	37.45	37.35	4	1,027	0.39%
2018/03/05	1	37.50	0	0.00	37.05	1	1,067	0.09%
2018/03/01	1	38.60	0	0.00	38.75	1	1,082	0.09%
2018/02/26	4	38.51	0	0.00	38.40	4	1,078	0.37%
2018/02/21	1	35.75	20	36.21	37.00	-19	1,211	-1.57%
2018/02/12	8	33.85	0	0.00	33.95	8	1,217	0.66%
2018/02/09	7	32.76	5	33.59	33.20	2	1,254	0.16%
2018/02/08	14	36.11	0	0.00	35.45	14	1,268	1.10%
2018/02/07	20	39.21	0	0.00	37.85	20	1,248	1.60%
2018/02/06	34	39.12	16	39.43	38.30	18	1,257	1.43%
2018/02/05	20	41.55	1	41.85	42.00	19	1,243	1.53%
2018/02/02	2	42.70	2	42.95	42.70	0	1,262	0.00%
2018/02/01	1	43.50	4	43.60	42.85	-3	1,301	-0.23%
2018/01/31	1	42.50	0	0.00	42.75	1	1,355	0.07%
2018/01/30	5	45.20	2	44.30	43.20	3	1,403	0.21%
2018/01/29	7	43.91	22	44.32	44.90	-15	1,436	-1.04%
2018/01/26	3	41.83	13	41.76	42.00	-10	1,411	-0.71%
2018/01/25	11	42.62	7	42.59	42.00	4	1,457	0.27%
2018/01/24	14	42.80	16	42.54	42.75	-2	1,515	-0.13%
2018/01/23	18	41.81	1	42.60	41.80	17	1,595	1.07%
2018/01/22	22	42.09	1	42.40	42.40	21	1,686	1.24%
2018/01/19	0	0.00	2	43.10	42.60	-2	1,891	-0.11%
2018/01/18	0	0.00	5	43.40	43.20	-5	1,928	-0.26%
2018/01/17	1	42.80	8	43.66	43.80	-7	1,983	-0.35%
2018/01/12	1	41.65	27	43.84	43.95	-26	2,475	-1.05%
2018/01/11	3	41.77	3	42.05	41.70	0	2,475	0.00%
2018/01/10	6	41.73	5	42.10	42.20	1	2,494	0.04%
2018/01/09	10	42.00	0	0.00	41.60	10	2,519	0.40%
2018/01/08	5	42.80	7	42.83	43.25	-2	2,530	-0.08%
2018/01/05	1	43.85	4	43.35	43.80	-3	2,550	-0.12%
2018/01/04	3	43.02	2	43.28	43.30	1	2,571	0.04%
2018/01/03	15	44.72	1	45.60	43.55	14	2,588	0.54%
2018/01/02	7	41.99	20	42.75	44.40	-13	2,588	-0.50%