鎧勝-KY (5264)-新光券商分點個股進出

台股 » 個股 » 鎧勝-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鎧勝-KY

(5264)

股價
87.1
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市模具沖壓
216人加入追蹤

立即追蹤
本地時間:14:35

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

鎧勝-KY (5264)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2021/01/06	1	87.20	1	87.10	87.10	0	876	0.00%
2021/01/05	1	87.20	5	87.36	87.20	-4	887	-0.45%
2021/01/04	23	87.10	11	87.10	87.30	12	911	1.32%
2020/12/30	0	0.00	7	87.30	87.30	-7	955	-0.73%
2020/12/29	0	0.00	5.4	87.33	87.30	-5.4	975	-0.55%
2020/12/28	0	0.00	6	87.47	87.50	-6	988	-0.61%
2020/12/25	0	0.00	2.2	87.47	87.30	-2.2	1,020	-0.21%
2020/12/24	0	0.00	3	87.47	87.50	-3	1,028	-0.29%
2020/12/23	0	0.00	1	87.39	87.50	-1	1,048	-0.10%
2020/12/22	1	87.40	2	87.45	87.40	-1	1,063	-0.09%
2020/12/21	0	0.00	4	87.40	87.40	-4	1,087	-0.37%
2020/12/18	0	0.00	68	87.50	87.40	-68	1,090	-6.24%
2020/12/17	0	0.00	1	87.40	87.40	-1	1,051	-0.10%
2020/12/16	6	87.50	14	87.46	87.40	-8	1,055	-0.76%
2020/12/15	2	87.50	279.4	87.40	87.40	-277.4	1,025	-27.05%	大賣/鉅額交易
2020/12/14	0	0.00	17	87.35	87.30	-17	1,009	-1.68%
2020/12/11	2	87.40	17	87.30	87.30	-15	985	-1.52%
2020/12/10	0	0.00	5	87.20	87.20	-5	955	-0.52%
2020/12/09	1	87.20	1	87.20	87.20	0	954	0.00%
2020/12/08	2	87.05	20	87.20	87.20	-18	950	-1.89%
2020/12/07	1	87.30	206	87.21	87.20	-205	940	-21.80%	大賣/鉅額交易
2020/12/04	3	87.27	158	87.22	87.10	-155	915	-16.93%	大賣/鉅額交易
2020/12/03	10.5	86.89	1	86.80	86.80	9.5	851	1.12%
2020/12/02	14.4	86.87	29	86.91	86.90	-14.6	885	-1.65%
2020/12/01	83.1	86.70	250.1	86.80	86.80	-167	909	-18.36%	大賣/鉅額交易
2020/11/30	46	86.50	1	86.60	86.40	45	910	4.94%
2020/11/27	135	86.50	3.3	86.49	86.60	131.7	920	14.31%	大買/鉅額交易
2020/11/26	58	86.49	21.1	86.59	86.50	36.9	951	3.88%
2020/11/25	62	86.49	12	86.60	86.40	50	986	5.07%
2020/11/24	38	86.49	0	0.00	86.40	38	1,020	3.72%
2020/11/23	0	0.00	9	86.49	86.50	-9	1,096	-0.82%
2020/11/20	36	86.41	0	0.00	86.40	36	1,143	3.15%
2020/11/19	1	86.40	0	86.40	86.40	1	1,179	0.08%
2020/11/18	2.1	86.35	0.1	86.30	86.40	2	1,238	0.16%
2020/11/17	9.4	86.48	30	86.57	86.50	-20.6	1,339	-1.54%
2020/11/16	249.7	86.40	7	86.41	86.50	242.7	1,525	15.91%	大買/鉅額交易
2020/11/13	0.2	86.33	5	86.40	86.40	-4.8	1,661	-0.29%
2020/11/12	18	86.31	8	86.45	86.30	10	1,863	0.54%
2020/11/11	31.9	86.36	8	86.39	86.30	23.9	2,473	0.97%
2020/11/10	19.1	86.30	1	86.40	86.30	18.1	2,527	0.72%
2020/11/09	34	86.36	1	86.40	86.40	33	2,681	1.23%
2020/11/06	10.3	86.30	1	86.30	86.30	9.3	2,825	0.33%
2020/11/05	20.8	86.30	0	0.00	86.30	20.8	3,204	0.65%
2020/11/04	1	86.30	1	86.30	86.30	0	3,479	0.00%
2020/11/03	1	86.30	0	0.00	86.30	1	3,703	0.03%
2020/11/02	10	86.34	1.2	86.32	86.30	8.8	3,773	0.23%
2020/10/30	3	86.40	16	86.47	86.40	-13	3,860	-0.34%
2020/10/29	0	0.00	48.1	86.57	86.50	-48.1	3,911	-1.23%
2020/10/28	1	86.60	10	86.58	86.50	-9	4,051	-0.22%
2020/10/27	0	86.40	4	86.55	86.50	-4	4,149	-0.10%
2020/10/26	2	86.50	15	86.52	86.50	-13	4,272	-0.30%
2020/10/23	1	86.50	4	86.55	86.50	-3	4,459	-0.07%
2020/10/22	42	86.50	0	0.00	86.60	42	4,519	0.93%
2020/10/21	0	0.00	28	86.60	86.60	-28	4,627	-0.61%
2020/10/20	0	0.00	44	86.57	86.50	-44	4,808	-0.92%
2020/10/19	0	0.00	21	86.60	86.50	-21	4,981	-0.42%
2020/10/16	0	0.00	6	86.58	86.50	-6	5,217	-0.12%
2020/10/15	2	86.55	9	86.53	86.60	-7	5,389	-0.13%
2020/10/14	0	0.00	3	86.60	86.60	-3	5,585	-0.05%
2020/10/13	0	0.00	30	86.65	86.70	-30	5,653	-0.53%
2020/10/12	3	86.50	223	86.53	86.60	-220	5,767	-3.81%	大賣/鉅額交易
2020/10/08	0.2	86.40	103	86.53	86.50	-102.8	5,856	-1.76%	大賣/鉅額交易
2020/10/07	1	86.50	222	86.42	86.40	-221	6,031	-3.66%	大賣/鉅額交易
2020/10/06	3	86.20	25	86.22	86.20	-22	6,478	-0.34%
2020/10/05	1	86.20	12	86.20	86.20	-11	6,800	-0.16%
2020/09/30	343	86.00	27	86.02	86.20	316	6,864	4.60%	大買/鉅額交易
2020/09/29	10	85.90	3	86.00	85.90	7	6,904	0.10%
2020/09/28	23	85.89	15	85.89	85.90	8	6,993	0.11%
2020/09/25	11	85.80	18	85.88	85.80	-7	7,089	-0.10%
2020/09/24	4	85.78	97	85.87	85.80	-93	7,178	-1.30%
2020/09/23	2	85.75	21	85.80	85.80	-19	7,418	-0.26%
2020/09/22	2.6	85.70	7	85.81	85.70	-4.4	7,514	-0.06%
2020/09/21	4	85.78	14	85.71	85.90	-10	7,589	-0.13%
2020/09/18	14	85.71	1	85.80	85.80	13	7,670	0.17%
2020/09/17	30	85.55	23	85.67	85.70	7	7,766	0.09%
2020/09/16	18	85.51	3	85.57	85.60	15	7,836	0.19%
2020/09/15	13	85.37	11	85.45	85.50	2	8,020	0.02%
2020/09/14	23	85.40	5	85.50	85.40	18	8,285	0.22%
2020/09/11	1	85.30	13	85.30	85.30	-12	8,558	-0.14%
2020/09/10	1	85.20	12	85.37	85.20	-11	8,918	-0.12%
2020/09/09	0	0.00	9	85.28	85.20	-9	9,204	-0.10%
2020/09/08	6	85.10	2	85.10	85.00	4	9,310	0.04%
2020/09/07	25	85.04	25	85.03	85.10	0	9,384	0.00%
2020/09/04	95	85.10	2	85.20	85.10	93	9,389	0.99%
2020/09/03	24	85.10	7	85.19	85.10	17	9,453	0.18%
2020/09/02	22	85.16	7	85.10	85.10	15	9,578	0.16%
2020/09/01	7	85.13	5	85.24	85.10	2	9,603	0.02%
2020/08/31	24	85.16	11	85.18	85.20	13	9,686	0.13%
2020/08/28	23	85.27	60	85.47	85.20	-37	9,810	-0.38%
2020/08/27	15.4	85.42	14	85.42	85.50	1.4	9,858	0.01%
2020/08/26	11	85.64	8	85.76	85.70	3	9,814	0.03%
2020/08/25	17	85.67	45	85.69	85.90	-28	9,791	-0.29%
2020/08/24	16	85.19	85	85.49	85.60	-69	9,762	-0.71%
2020/08/21	72	84.95	17	85.11	85.20	55	9,709	0.57%
2020/08/20	102	84.77	56	84.82	84.90	46	9,622	0.48%	大買/
2020/08/19	183	84.53	56	84.56	84.60	127	9,437	1.35%	大買/鉅額交易
2020/08/18	319	84.41	93.5	84.41	84.50	225.5	9,306	2.42%	大買/鉅額交易
2020/08/17	966	84.43	232	84.26	84.10	734	9,114	8.05%	大買/大賣/鉅額交易
2020/08/14	18	83.40	14.3	83.40	83.40	3.7	8,528	0.04%
2020/08/12	203	74.12	207	73.63	75.90	-4	8,480	-0.05%	大買/大賣/
2020/08/11	265	72.86	263	73.07	73.10	2	8,329	0.02%	大買/大賣/
2020/08/10	454.3	74.39	413	74.12	71.70	41.3	8,189	0.50%	大買/大賣/
2020/08/07	214	77.29	252	77.48	79.60	-38	7,836	-0.48%	大買/大賣/
2020/08/06	217	74.32	214	74.31	74.60	3	7,578	0.04%	大買/大賣/
2020/08/05	124	71.42	150	71.56	71.80	-26	7,409	-0.35%	大買/大賣/
2020/08/04	85	70.64	90	70.75	71.00	-5	7,351	-0.07%
2020/08/03	49	68.34	29	68.47	69.00	20	7,286	0.27%
2020/07/31	72	68.62	70	68.60	69.50	2	7,247	0.03%
2020/07/30	62	65.77	84	66.13	66.50	-22	7,137	-0.31%
2020/07/29	82	64.40	33	64.84	63.50	49	7,055	0.69%
2020/07/28	226	67.42	182	66.91	66.30	44	6,969	0.63%	大買/大賣/
2020/07/27	87	69.84	57	70.18	69.20	30	6,840	0.44%
2020/07/24	152	72.03	131	71.37	70.50	21	6,793	0.31%	大買/大賣/
2020/07/23	137.1	73.11	170	73.28	73.50	-32.9	6,696	-0.49%	大買/大賣/
2020/07/22	189	71.07	301	70.67	71.20	-112	6,546	-1.71%	大買/大賣/鉅額交易
2020/07/21	279	69.76	154	71.03	68.50	125	6,375	1.96%	大買/大賣/鉅額交易
2020/07/20	101	68.97	90	69.46	70.10	11	6,171	0.18%	大買/
2020/07/17	211	69.62	216	69.24	67.90	-5	6,021	-0.08%	大買/大賣/
2020/07/16	66	73.11	70	73.44	73.00	-4	5,854	-0.07%
2020/07/15	131	72.30	128	72.69	73.20	3	5,812	0.05%	大買/大賣/
2020/07/14	95	72.91	116	73.01	73.10	-21	5,738	-0.37%	大賣/
2020/07/13	175	73.75	164	73.59	74.40	11	5,654	0.19%	大買/大賣/
2020/07/10	424	70.80	453.2	71.25	71.70	-29.2	5,555	-0.53%	大買/大賣/
2020/07/09	247.1	67.09	208	67.95	70.40	39.1	5,132	0.76%	大買/大賣/
2020/07/08	36	63.34	30	63.93	64.00	6	4,974	0.12%
2020/07/07	21	63.43	33	63.53	63.30	-12	5,066	-0.24%
2020/07/06	35	63.42	53	63.78	64.50	-18	5,026	-0.36%
2020/07/03	84	62.73	39	63.14	62.20	45	4,950	0.91%
2020/07/02	58	64.19	72	64.11	63.80	-14	4,851	-0.29%
2020/07/01	173	67.05	171.3	68.07	65.00	1.7	4,757	0.04%	大買/大賣/
2020/06/30	49	65.39	74	65.06	65.80	-25	4,499	-0.56%
2020/06/29	92	63.70	47.5	64.20	63.00	44.5	4,404	1.01%
2020/06/24	65	65.30	94	65.06	64.90	-29	4,332	-0.67%
2020/06/23	100	64.65	113	64.63	65.50	-13	4,280	-0.30%	大賣/
2020/06/22	45	62.38	57	62.70	63.40	-12	4,186	-0.29%
2020/06/19	110	62.49	43	62.41	62.40	67	4,137	1.62%	大買/
2020/06/18	280	63.93	221.1	64.13	64.30	58.9	3,975	1.48%	大買/大賣/
2020/06/17	216	61.53	592.8	61.93	63.30	-376.8	3,709	-10.16%	大買/大賣/鉅額交易
2020/06/16	298	60.59	230	61.07	59.30	68	3,479	1.95%	大買/大賣/
2020/06/15	188	59.85	340.2	59.59	59.30	-152.2	3,199	-4.76%	大買/大賣/鉅額交易
2020/06/12	141	55.52	118.1	55.53	56.20	22.9	2,977	0.77%	大買/大賣/
2020/06/11	130	55.58	123	55.44	55.00	7	2,962	0.24%	大買/大賣/
2020/06/10	83	54.53	23	54.21	54.60	60	2,895	2.07%
2020/06/09	42	54.71	56	54.60	54.90	-14	2,898	-0.48%
2020/06/08	80	54.71	97	54.73	53.90	-17	2,847	-0.60%
2020/06/05	34	51.30	46	51.27	51.40	-12	2,702	-0.44%
2020/06/04	65	50.98	122	50.88	51.50	-57	2,669	-2.14%	大賣/
2020/06/03	181	49.32	236	49.18	49.50	-55	2,564	-2.14%	大買/大賣/
2020/06/02	73	46.80	69	46.90	46.40	4	2,404	0.17%
2020/06/01	16	45.47	26	45.60	45.60	-10	2,312	-0.43%
2020/05/29	31	44.73	24	44.64	45.00	7	2,284	0.31%
2020/05/28	8	43.97	56	44.29	44.20	-48	2,265	-2.12%
2020/05/27	24	44.11	6	44.25	44.10	18	2,257	0.80%
2020/05/26	13	43.69	32	43.63	43.80	-19	2,266	-0.84%
2020/05/25	3	42.48	4	43.00	43.10	-1	2,252	-0.04%
2020/05/22	12	42.73	5	42.71	42.40	7	2,258	0.31%
2020/05/21	6	42.55	32	42.55	42.65	-26	2,249	-1.16%
2020/05/20	22	43.34	8	43.73	43.00	14	2,253	0.62%
2020/05/19	12	42.23	12	42.08	42.65	0	2,241	0.00%
2020/05/15	4	42.39	2	42.50	42.40	2	2,270	0.09%
2020/05/14	7	43.41	4	43.01	42.60	3	2,272	0.13%
2020/05/13	26	44.17	8	44.31	44.20	18	2,262	0.80%
2020/05/12	43	45.07	64.1	45.09	44.75	-21.1	2,285	-0.92%
2020/05/11	24	43.27	11	43.21	43.10	13	2,237	0.58%
2020/05/08	22	43.53	18	43.37	43.10	4	2,230	0.18%
2020/05/07	14	43.36	19	43.21	43.80	-5	2,202	-0.23%
2020/05/06	19	43.67	11	43.63	43.20	8	2,187	0.37%
2020/05/05	5	44.66	8	44.71	44.80	-3	2,177	-0.14%
2020/05/04	29	44.88	8	44.78	44.60	21	2,175	0.97%
2020/04/30	41	45.93	38	46.74	46.85	3	2,147	0.14%
2020/04/29	16	45.52	11	45.44	45.25	5	2,106	0.24%
2020/04/28	28	45.92	26	45.99	46.00	2	2,103	0.10%
2020/04/27	26	46.61	34	46.51	46.20	-8	2,113	-0.38%
2020/04/24	11	45.48	5	45.53	45.30	6	2,078	0.29%
2020/04/23	31	45.82	24	46.01	45.80	7	2,074	0.34%
2020/04/22	13	44.68	14	44.99	45.75	-1	2,043	-0.05%
2020/04/21	31	44.78	33	44.80	44.15	-2	2,023	-0.10%
2020/04/20	8	45.69	28	45.77	45.95	-20	1,998	-1.00%
2020/04/17	49	46.06	20	46.01	44.65	29	1,991	1.46%
2020/04/16	43	45.99	40	45.97	46.00	3	1,941	0.15%
2020/04/15	61	46.50	158	46.59	46.50	-97	1,916	-5.06%	大賣/
2020/04/14	67	44.77	78	44.51	44.60	-11	1,829	-0.60%
2020/04/13	121	43.93	227	44.24	43.90	-106	1,782	-5.95%	大買/大賣/鉅額交易
2020/04/10	35	39.90	95.1	40.97	41.70	-60.1	1,606	-3.74%
2020/04/09	33	37.81	16	37.65	37.95	17	1,458	1.17%
2020/04/08	22	37.04	19	37.20	37.30	3	1,437	0.21%
2020/04/07	10	37.15	10	36.95	37.10	0	1,425	0.00%
2020/04/06	16	36.38	20	36.53	36.75	-4	1,420	-0.28%
2020/04/01	8.1	36.29	6	35.88	35.85	2.1	1,418	0.15%
2020/03/31	5	35.21	9	35.57	35.85	-4	1,414	-0.28%
2020/03/30	11	35.25	8	35.74	35.80	3	1,408	0.21%
2020/03/27	38	36.77	18	36.99	36.25	20	1,401	1.43%
2020/03/26	15	35.86	1	35.40	36.75	14	1,375	1.02%
2020/03/25	6	36.80	12	36.36	35.95	-6	1,360	-0.44%
2020/03/24	19	37.08	17	36.95	36.45	2	1,335	0.15%
2020/03/23	29	36.29	25	36.71	35.30	4	1,318	0.30%
2020/03/20	53	36.99	55	36.94	37.00	-2	1,320	-0.15%
2020/03/19	118	34.25	147	34.79	34.50	-29	1,290	-2.25%	大買/大賣/
2020/03/18	70	35.50	71	35.71	34.65	-1	1,255	-0.08%
2020/03/17	34	33.66	70	33.68	33.50	-36	1,199	-3.00%
2020/03/16	22	31.61	15	31.65	31.00	7	1,107	0.63%
2020/03/13	25	31.68	14	31.67	31.70	11	1,097	1.00%
2020/03/12	18	36.16	21	35.10	35.00	-3	1,063	-0.28%
2020/03/11	4.1	39.64	8	39.26	38.85	-3.9	1,022	-0.38%
2020/03/10	7.1	38.90	7	39.04	39.95	0.1	1,030	0.01%
2020/03/09	1	40.15	0	0.00	40.20	1	1,025	0.10%
2020/03/06	5	40.86	2	41.10	41.00	3	1,035	0.29%
2020/03/05	1	42.05	0	0.00	42.10	1	1,116	0.09%
2020/03/04	3	41.68	1	41.85	41.55	2	1,193	0.17%
2020/03/03	1	43.05	6	42.83	42.25	-5	1,230	-0.41%
2020/03/02	3	40.78	3	41.47	41.50	0	1,226	0.00%
2020/02/27	8	41.92	3	41.80	41.50	5	1,228	0.41%
2020/02/26	3	43.00	2.2	42.85	42.85	0.8	1,211	0.07%
2020/02/25	0	0.00	20	43.58	43.55	-20	1,215	-1.65%
2020/02/24	3	43.37	26	43.53	43.65	-23	1,205	-1.91%
2020/02/21	11	44.12	9	44.23	43.70	2	1,202	0.17%
2020/02/20	1	43.60	2	43.98	44.30	-1	1,204	-0.08%
2020/02/19	28	44.22	35	44.71	43.70	-7	1,195	-0.59%
2020/02/18	11	44.55	11	44.58	44.55	0	1,173	0.00%
2020/02/17	3	43.68	11	43.52	43.50	-8	1,159	-0.69%
2020/02/14	14	43.52	19	43.48	43.65	-5	1,156	-0.43%
2020/02/13	4	43.19	19	42.63	43.05	-15	1,161	-1.29%
2020/02/12	8.1	41.10	4	41.05	41.10	4.1	1,160	0.35%
2020/02/11	1	40.50	0	0.00	40.45	1	1,170	0.09%
2020/02/10	4	39.91	4	40.54	40.05	0	1,251	0.00%
2020/02/07	7	40.52	4	40.53	40.35	3	1,329	0.23%
2020/02/06	25	41.37	42	41.26	41.50	-17	1,344	-1.26%
2020/02/05	31	39.68	4	39.90	39.50	27	1,334	2.02%
2020/02/04	31.1	40.23	8	40.76	40.30	23.1	1,338	1.72%
2020/02/03	15.1	39.68	6	40.48	40.15	9.1	1,380	0.66%
2020/01/31	9.1	42.28	14	42.61	42.55	-4.9	1,400	-0.35%
2020/01/30	46	43.40	15	43.20	43.20	31	1,502	2.06%
2020/01/20	5	47.76	23	47.54	47.95	-18	1,686	-1.07%
2020/01/17	28	47.54	1	47.70	47.65	27	1,717	1.57%
2020/01/16	1	47.00	1	47.20	47.50	0	1,719	0.00%
2020/01/15	77	47.72	47	47.36	47.20	30	1,730	1.73%
2020/01/14	1	47.35	9	47.80	47.85	-8	1,743	-0.46%
2020/01/13	2	47.30	16	47.44	47.80	-14	1,761	-0.79%
2020/01/10	1	45.55	3	45.95	45.85	-2	1,745	-0.11%
2020/01/09	13	45.62	12	45.92	45.60	1	1,750	0.06%
2020/01/08	13	45.64	4	45.78	45.65	9	1,766	0.51%
2020/01/07	6	45.98	15	46.07	46.10	-9	1,801	-0.50%
2020/01/06	3.1	46.01	2	46.05	45.90	1.1	1,814	0.06%
2020/01/03	22	47.08	3	46.50	46.40	19	1,815	1.05%
2020/01/02	1	47.60	2	47.83	47.55	-1	1,801	-0.06%
2019/12/31	15	47.59	1	47.75	47.35	14	1,811	0.77%
2019/12/30	28	47.96	10	48.09	47.85	18	1,816	0.99%
2019/12/27	5	48.67	0.2	48.80	48.85	4.8	1,823	0.26%
2019/12/26	13	48.90	3	49.20	48.80	10	1,920	0.52%
2019/12/25	7	48.96	9	49.13	49.20	-2	1,961	-0.10%
2019/12/24	6	48.74	5	48.97	48.40	1	1,986	0.05%
2019/12/23	4	48.20	8	48.96	48.80	-4	1,995	-0.20%
2019/12/20	2	48.40	5	48.48	48.50	-3	2,014	-0.15%
2019/12/19	4	47.98	7	48.11	47.95	-3	2,026	-0.15%
2019/12/18	2	48.00	13	47.64	47.90	-11	2,041	-0.54%
2019/12/17	5	47.14	33	46.87	47.25	-28	2,054	-1.36%
2019/12/16	34	45.81	4	45.76	45.55	30	2,070	1.45%
2019/12/13	59.2	46.24	58	45.95	45.65	1.2	2,156	0.05%
2019/12/12	31	48.64	16	48.53	48.30	15	2,245	0.67%
2019/12/11	21	48.81	5.4	48.98	48.65	15.6	2,380	0.66%
2019/12/10	68	49.56	55	49.77	49.25	13	2,462	0.53%
2019/12/09	14	49.34	18	49.30	49.10	-4	2,460	-0.16%
2019/12/06	1	48.75	7	49.08	48.70	-6	2,459	-0.24%
2019/12/05	36	49.32	5	49.80	48.85	31	2,469	1.26%
2019/12/04	8	48.85	6	49.18	49.45	2	2,485	0.08%
2019/12/03	4	48.53	17	48.58	49.50	-13	2,503	-0.52%
2019/12/02	36.1	49.34	54	49.52	48.75	-17.9	2,500	-0.72%
2019/11/29	67	51.37	27	51.37	51.20	40	2,472	1.62%
2019/11/28	42	52.11	75	52.04	52.30	-33	2,470	-1.34%
2019/11/27	3.1	50.89	8	50.68	50.60	-4.9	2,460	-0.20%
2019/11/26	37	50.57	13	50.62	50.30	24	2,468	0.97%
2019/11/25	33	50.00	5	50.06	50.30	28	2,490	1.12%
2019/11/22	83	50.10	4	50.60	49.85	79	2,516	3.14%
2019/11/21	3	50.47	1	50.60	50.40	2	2,529	0.08%
2019/11/20	5	50.54	1	50.50	50.50	4	2,542	0.16%
2019/11/19	27	51.06	30	51.38	50.90	-3	2,582	-0.12%
2019/11/18	26	50.16	10	50.41	50.40	16	2,630	0.61%
2019/11/15	8	50.64	7	50.30	50.30	1	2,641	0.04%
2019/11/14	2	50.50	5	50.00	50.00	-3	2,651	-0.11%
2019/11/13	2	49.85	11	50.19	50.30	-9	2,666	-0.34%
2019/11/12	14.1	49.67	43	49.77	49.70	-28.9	2,668	-1.08%
2019/11/11	40.1	49.27	17	49.05	49.05	23.1	2,680	0.86%
2019/11/08	3	50.73	4	50.93	50.70	-1	2,669	-0.04%
2019/11/07	84	51.03	38	51.27	50.30	46	2,685	1.71%
2019/11/06	106	53.88	56	54.14	53.60	50	2,629	1.90%	大買/
2019/11/05	13	55.94	32	56.38	55.60	-19	2,605	-0.73%
2019/11/04	15	55.87	10.8	55.96	55.70	4.3	2,631	0.16%
2019/11/01	14	55.42	28	55.61	55.70	-14	2,632	-0.53%
2019/10/31	50	55.29	21	55.53	55.00	29	2,646	1.10%
2019/10/30	33	56.73	18	57.01	56.00	15	2,620	0.57%
2019/10/29	242	59.36	152.1	59.05	57.30	89.9	2,667	3.37%	大買/大賣/
2019/10/28	183	59.32	198	59.06	60.00	-15	2,646	-0.57%	大買/大賣/
2019/10/25	12	56.65	47	56.38	56.50	-35	2,537	-1.38%
2019/10/24	2	55.60	18	55.31	55.20	-16	2,617	-0.61%
2019/10/23	43.1	55.60	34	55.24	55.00	9.1	2,626	0.35%
2019/10/22	38	56.01	64	56.17	55.80	-26	2,626	-0.99%
2019/10/21	58	56.11	43	56.00	55.90	15	2,631	0.57%
2019/10/18	14	55.98	21	55.73	55.60	-7	2,627	-0.27%
2019/10/17	15	55.79	9	55.61	55.80	6	2,651	0.23%
2019/10/16	55	55.72	27	55.56	55.50	28	2,662	1.05%
2019/10/15	11	54.78	59	55.20	55.90	-48	2,658	-1.81%
2019/10/14	39	54.05	37	54.06	53.90	2	2,666	0.08%
2019/10/09	3	54.43	16	54.20	54.20	-13	2,683	-0.48%
2019/10/08	10	55.13	6	55.25	55.00	4	2,742	0.15%
2019/10/07	40	55.63	18	55.95	55.50	22	2,907	0.76%
2019/10/04	20	55.48	19	55.67	55.50	1	2,934	0.03%
2019/10/03	14	55.06	7	55.17	55.90	7	2,956	0.24%
2019/10/02	23	56.73	28	56.84	55.80	-5	3,024	-0.17%
2019/10/01	40	55.18	79.1	55.02	55.60	-39.1	3,148	-1.24%
2019/09/27	54.1	53.18	57	53.15	52.80	-2.9	3,234	-0.09%
2019/09/26	27	54.69	43	54.14	54.20	-16	3,265	-0.49%
2019/09/25	16.2	54.43	17	54.67	54.70	-0.8	3,272	-0.02%
2019/09/24	23	55.75	30	56.34	55.50	-7	3,253	-0.22%
2019/09/23	29	55.99	24	55.77	55.90	5	3,233	0.15%
2019/09/20	15	55.59	17	55.59	55.40	-2	3,223	-0.06%
2019/09/19	51	55.35	172	55.10	55.10	-121	3,229	-3.75%	大賣/鉅額交易
2019/09/18	106.1	56.68	64	56.92	56.40	42.1	3,243	1.30%	大買/
2019/09/17	226	56.50	102	56.44	57.80	124	3,153	3.93%	大買/大賣/鉅額交易
2019/09/16	199	55.24	110	55.06	55.30	89	3,052	2.92%	大買/大賣/
2019/09/12	79	54.02	134.1	53.94	54.30	-55.1	2,919	-1.89%	大賣/
2019/09/11	14	52.36	17	52.31	52.10	-3	2,852	-0.10%
2019/09/10	17	51.72	24	51.83	51.90	-7	2,847	-0.25%
2019/09/09	31	52.10	53	51.86	51.80	-22	2,859	-0.77%
2019/09/06	38	53.20	22	53.04	52.70	16	2,849	0.56%
2019/09/05	21.3	53.27	69	53.37	53.60	-47.8	2,825	-1.69%
2019/09/04	41	53.07	13	53.02	52.70	28	2,808	1.00%
2019/09/03	81	52.83	34	53.11	52.70	47	2,812	1.67%
2019/09/02	40	53.06	174.1	53.00	53.80	-134.1	2,762	-4.85%	大賣/鉅額交易
2019/08/30	15	51.33	23	51.50	51.40	-8	2,697	-0.30%
2019/08/29	14	50.96	3	51.03	50.70	11	2,693	0.41%
2019/08/28	32	52.05	10	52.20	51.60	22	2,693	0.82%
2019/08/27	19	51.83	31	52.00	51.70	-12	2,674	-0.45%
2019/08/26	45	50.94	29	51.42	50.60	16	2,661	0.60%
2019/08/23	38	51.93	25	52.34	52.70	13	2,684	0.48%
2019/08/22	21	52.82	33	52.66	52.30	-12	2,678	-0.45%
2019/08/21	43	52.49	81	52.26	53.00	-38	2,653	-1.43%
2019/08/20	42	51.52	20	51.34	51.00	22	2,606	0.84%
2019/08/19	8	51.18	10	51.34	51.10	-2	2,632	-0.08%
2019/08/16	19	51.06	22	51.06	50.70	-3	2,655	-0.11%
2019/08/15	4	49.89	32	49.68	50.00	-28	2,641	-1.06%
2019/08/14	35	51.20	18	51.27	50.60	17	2,647	0.64%
2019/08/13	20	50.59	36	50.84	50.80	-16	2,628	-0.61%
2019/08/12	58	51.26	52	51.71	51.00	6	2,620	0.23%
2019/08/08	83	51.20	70	51.17	50.70	13	2,602	0.50%
2019/08/07	89	50.66	94	51.04	50.90	-5	2,591	-0.19%
2019/08/06	40	49.60	36	49.83	50.60	4	2,557	0.16%
2019/08/05	27.1	48.21	26	48.35	48.05	1.1	2,535	0.04%
2019/08/02	13	49.84	19	49.92	49.50	-6	2,578	-0.23%
2019/08/01	48	51.33	35	51.26	51.00	13	2,589	0.50%
2019/07/31	72	50.93	62	51.11	51.50	10	2,634	0.38%
2019/07/30	126	52.98	94	52.44	51.60	32	2,581	1.24%	大買/
2019/07/29	55	53.33	112	53.75	54.60	-57	2,544	-2.24%	大賣/
2019/07/26	103	51.82	171	51.93	52.40	-68	2,521	-2.70%	大買/大賣/
2019/07/25	20	49.94	19	50.06	50.00	1	2,478	0.04%
2019/07/24	20	50.28	14	49.96	49.95	6	2,572	0.23%
2019/07/23	11	50.55	25	50.81	50.20	-14	2,580	-0.54%
2019/07/22	38.1	49.76	9	49.82	49.80	29.1	2,575	1.13%
2019/07/19	63.1	50.81	43	50.82	50.50	20.1	2,591	0.78%
2019/07/18	40	50.93	46	50.91	50.80	-6	2,587	-0.23%
2019/07/17	48	50.63	36	50.84	50.70	12	2,629	0.46%
2019/07/16	39	51.29	18	51.49	50.80	21	2,737	0.77%
2019/07/15	85	50.95	75	51.21	51.50	10	2,813	0.36%
2019/07/12	101	50.52	57	50.73	50.40	44	2,813	1.56%	大買/
2019/07/11	151	51.35	209.2	51.60	51.80	-58.2	2,801	-2.08%	大買/大賣/
2019/07/10	105.2	48.83	59	48.64	48.25	46.2	2,688	1.72%	大買/
2019/07/09	22	48.40	16	48.67	49.00	6	2,740	0.22%
2019/07/08	131	49.70	104	49.64	49.40	27	2,803	0.96%	大買/大賣/
2019/07/05	218	48.72	270	48.74	49.55	-52	2,874	-1.81%	大買/大賣/
2019/07/04	113	46.14	195	45.98	47.45	-82	2,661	-3.08%	大買/大賣/
2019/07/03	36	44.15	64	43.69	44.25	-28	2,547	-1.10%
2019/07/02	35	42.49	40	42.56	42.35	-5	2,503	-0.20%
2019/07/01	24	42.09	15	42.07	42.05	9	2,509	0.36%
2019/06/28	19	41.67	4	41.80	41.80	15	2,535	0.59%
2019/06/27	22	41.88	15	41.93	41.75	7	2,579	0.27%
2019/06/26	83	41.45	41	41.58	41.80	42	2,588	1.62%
2019/06/25	27	43.06	22	42.79	42.90	5	2,555	0.20%
2019/06/24	6	40.80	12	41.53	42.00	-6	2,505	-0.24%
2019/06/21	21	41.96	17	41.77	41.05	4	2,496	0.16%
2019/06/20	18	43.22	6	42.90	42.80	12	2,474	0.48%
2019/06/19	4	42.74	1	43.25	42.95	3	2,473	0.12%
2019/06/18	1	42.30	4	42.19	42.20	-3	2,463	-0.12%
2019/06/17	2	41.85	0	0.00	41.95	2	2,471	0.08%
2019/06/14	2	42.33	0	0.00	42.30	2	2,456	0.08%
2019/06/13	3	42.47	2	42.55	42.05	1	2,469	0.04%
2019/06/12	5	41.82	6	42.01	42.05	-1	2,529	-0.04%
2019/06/11	13	43.50	8	43.38	42.55	5	2,541	0.20%
2019/06/10	21	43.80	24	43.80	43.75	-3	2,532	-0.12%
2019/06/06	6	43.27	3	43.03	43.20	3	2,540	0.12%
2019/06/05	15	43.49	23	43.45	43.65	-8	2,559	-0.31%
2019/06/04	15	42.06	3	42.05	41.95	12	2,556	0.47%
2019/06/03	30	42.80	8	43.51	42.80	22	2,573	0.85%
2019/05/31	12	43.81	4	44.10	44.15	8	2,576	0.31%
2019/05/30	35	43.23	63	43.49	44.25	-28	2,572	-1.09%
2019/05/29	7	41.43	7	41.84	41.95	0	2,576	0.00%
2019/05/28	4	41.48	12	41.73	41.80	-8	2,597	-0.31%
2019/05/27	10	41.71	26	41.50	41.05	-16	2,613	-0.61%
2019/05/24	29	42.55	30	42.47	42.15	-1	2,610	-0.04%
2019/05/23	28	40.63	38	40.76	41.60	-10	2,605	-0.38%
2019/05/22	12	40.09	8	40.00	39.95	4	2,718	0.15%
2019/05/21	7	39.96	21	40.23	40.45	-14	2,758	-0.51%
2019/05/20	6	38.36	4	38.41	38.45	2	2,751	0.07%
2019/05/17	23.1	39.40	15	38.11	38.10	8.1	2,755	0.29%
2019/05/16	23.3	39.59	13	40.04	39.15	10.3	2,760	0.37%
2019/05/15	15	40.81	9	40.98	40.50	6	2,762	0.22%
2019/05/14	14	39.78	18	40.48	41.10	-4	2,754	-0.15%
2019/05/13	18	40.51	15	40.40	40.00	3	2,742	0.11%
2019/05/10	49	40.88	38	41.50	40.40	11	2,773	0.40%
2019/05/09	26	41.94	10	41.85	41.10	16	2,732	0.59%
2019/05/08	88	42.57	48	42.32	42.40	40	2,716	1.47%
2019/05/07	30	45.24	10	45.25	45.00	20	2,680	0.75%
2019/05/06	63.2	45.97	55	45.67	45.05	8.2	2,748	0.30%
2019/05/03	80	48.58	33	48.54	48.10	47	2,777	1.69%
2019/05/02	151.2	49.80	142	49.82	49.60	9.2	2,792	0.33%	大買/大賣/
2019/04/30	50.2	50.29	54	50.53	51.60	-3.8	2,736	-0.14%
2019/04/29	18.2	54.15	29	54.25	53.70	-10.8	2,656	-0.41%
2019/04/26	20	54.62	21	54.89	54.80	-1	2,649	-0.04%
2019/04/25	28	56.90	11	56.58	55.90	17	2,654	0.64%
2019/04/24	20	56.27	21.2	56.81	57.60	-1.2	2,686	-0.04%
2019/04/23	25	56.82	21	56.56	56.20	4	2,703	0.15%
2019/04/22	83	58.82	87.1	58.92	58.00	-4.1	2,820	-0.15%
2019/04/19	142	56.40	138	56.54	57.20	4	2,851	0.14%	大買/大賣/
2019/04/18	21	54.32	35	54.10	54.60	-14	2,809	-0.50%
2019/04/17	31	55.39	39	55.61	54.10	-8	2,871	-0.28%
2019/04/16	26	54.24	24	54.45	54.90	2	2,891	0.07%
2019/04/15	74	55.67	93	55.39	55.00	-19	2,882	-0.66%
2019/04/12	111	55.01	63.4	54.98	54.70	47.6	2,834	1.68%	大買/
2019/04/11	81	51.81	143	52.24	53.70	-62	2,812	-2.20%	大賣/
2019/04/10	6	49.71	3	49.90	49.90	3	2,733	0.11%
2019/04/09	27	49.99	5	50.00	49.85	22	2,752	0.80%
2019/04/08	2	50.80	6	50.82	50.30	-4	2,821	-0.14%
2019/04/03	20	50.84	16	51.23	51.00	4	2,830	0.14%
2019/04/02	30	51.05	25	51.66	51.80	5	2,859	0.17%
2019/04/01	32	51.33	33	51.18	50.50	-1	2,895	-0.03%
2019/03/29	17	50.49	6	50.25	50.60	11	2,883	0.38%
2019/03/28	3	49.68	1	49.80	49.80	2	2,901	0.07%
2019/03/27	0	0.00	3	50.00	49.95	-3	2,939	-0.10%
2019/03/26	0	0.00	11	49.43	49.30	-11	2,945	-0.37%
2019/03/25	7	48.68	17	48.94	48.55	-10	2,986	-0.33%
2019/03/22	19	49.57	13	49.92	49.85	6	2,983	0.20%
2019/03/21	8	49.64	10	49.86	49.75	-2	2,985	-0.07%
2019/03/20	5	50.51	3	50.30	50.00	2	2,993	0.07%
2019/03/19	16	51.00	1	51.10	50.70	15	3,002	0.50%
2019/03/18	13	50.21	2	50.35	50.60	11	3,015	0.36%
2019/03/15	6	51.62	6	51.97	51.50	0	3,055	0.00%
2019/03/14	9	51.49	6	51.30	51.20	3	3,018	0.10%
2019/03/13	13	50.92	6	50.70	50.10	7	3,089	0.23%
2019/03/12	6	50.98	11	50.78	50.50	-5	3,123	-0.16%
2019/03/11	21	50.45	17	50.71	50.70	4	3,131	0.13%
2019/03/08	11	48.82	30	48.41	48.95	-19	3,139	-0.61%
2019/03/07	11	50.80	5	50.46	49.80	6	3,172	0.19%
2019/03/06	4	50.63	8	50.53	50.60	-4	3,160	-0.13%
2019/03/05	0	0.00	4	50.30	50.20	-4	3,166	-0.13%
2019/03/04	2	49.73	78	49.83	50.80	-76	3,167	-2.40%
2019/02/27	84	48.43	17	48.54	48.20	67	3,148	2.13%
2019/02/26	27	49.66	2	49.30	49.30	25	3,145	0.79%
2019/02/25	11	50.36	6	50.45	50.30	5	3,120	0.16%
2019/02/22	25	51.06	28	50.91	50.90	-3	3,117	-0.10%
2019/02/21	114	54.03	81	53.76	52.30	33	3,090	1.07%	大買/
2019/02/20	20	52.97	36	53.86	54.80	-16	2,950	-0.54%
2019/02/18	4	49.54	6	49.48	49.60	-2	2,933	-0.07%
2019/02/15	17	49.00	27	48.77	49.60	-10	2,954	-0.34%
2019/02/14	14	50.93	4	50.33	50.50	10	2,966	0.34%
2019/02/13	7.1	50.12	4	50.40	49.75	3.1	3,012	0.10%
2019/02/12	3	50.40	13	50.04	50.40	-10	3,076	-0.33%
2019/02/11	26	49.62	13	50.78	50.00	13	3,322	0.39%
2019/01/30	21	48.57	32	48.69	48.75	-11	3,311	-0.33%
2019/01/29	8	47.75	18	47.74	48.20	-10	3,363	-0.30%
2019/01/28	81	48.07	29	48.02	47.70	52	3,442	1.51%
2019/01/25	156	49.03	136	48.73	49.25	20	3,446	0.58%	大買/大賣/
2019/01/24	33	46.09	130.1	46.60	48.00	-97.1	3,380	-2.87%	大賣/
2019/01/23	155	44.19	69	43.79	43.65	86	3,312	2.60%	大買/
2019/01/22	27	46.34	5	46.82	46.10	22	3,247	0.68%
2019/01/21	33.1	47.75	7	48.26	47.30	26.1	3,268	0.80%
2019/01/18	7	48.07	3	48.12	47.85	4	3,309	0.12%
2019/01/17	19	47.56	20	47.59	48.05	-1	3,343	-0.03%
2019/01/16	39.1	48.32	93	48.77	48.00	-53.9	3,354	-1.61%
2019/01/15	42.1	49.85	108	49.94	50.00	-65.9	3,360	-1.96%	大賣/
2019/01/14	40	49.54	33	49.70	49.70	7	3,355	0.21%
2019/01/11	103	48.14	105	48.83	48.70	-2	3,226	-0.06%	大買/大賣/
2019/01/10	81	48.54	144	48.59	48.85	-63	3,236	-1.95%	大賣/
2019/01/09	138	47.02	184	47.13	47.60	-46	3,202	-1.44%	大買/大賣/
2019/01/08	63	44.99	71	45.23	45.55	-8	3,118	-0.26%
2019/01/07	0	0.00	87	44.08	44.40	-87	3,063	-2.84%
2019/01/04	28	42.15	44	42.76	43.05	-16	3,056	-0.52%
2019/01/03	237	42.93	38	42.78	43.00	199	3,026	6.58%	大買/鉅額交易
2019/01/02	36	41.46	67	41.24	41.60	-31	2,970	-1.04%
2018/12/28	13	39.68	4	39.74	39.35	9	2,905	0.31%
2018/12/27	50	40.45	59	40.60	40.60	-9	2,918	-0.31%
2018/12/26	19	39.97	14	39.99	38.15	5	2,833	0.18%
2018/12/25	20	39.54	54	40.13	39.70	-34	2,810	-1.21%
2018/12/24	54	39.21	24	39.13	39.30	30	2,756	1.09%
2018/12/22	27	38.52	25	38.50	38.25	2	2,699	0.07%
2018/12/21	8	37.19	21	36.64	37.70	-13	2,669	-0.49%
2018/12/20	9	35.63	8	35.49	35.45	1	2,631	0.04%
2018/12/19	4	36.93	3	37.47	36.80	1	2,590	0.04%
2018/12/18	40	37.28	14	38.24	37.05	26	2,582	1.01%
2018/12/17	20	37.60	2	37.75	37.75	18	2,536	0.71%
2018/12/14	26	38.01	18	38.40	37.85	8	2,529	0.32%
2018/12/13	18	39.21	22	39.23	39.30	-4	2,517	-0.16%
2018/12/12	18	38.39	14	38.58	38.10	4	2,501	0.16%
2018/12/11	8	37.71	24	37.85	37.75	-16	2,484	-0.64%
2018/12/10	36	36.78	19	36.72	36.65	17	2,482	0.68%
2018/12/07	31	38.69	36	38.49	38.80	-5	2,429	-0.21%
2018/12/06	79	39.06	49	39.03	38.00	30	2,424	1.24%
2018/12/05	29	41.41	59	40.95	41.80	-30	2,339	-1.28%
2018/12/04	43	44.21	7	43.79	43.35	36	2,309	1.56%
2018/12/03	11	44.59	13	44.47	43.80	-2	2,297	-0.09%
2018/11/30	52	42.78	37	42.79	43.20	15	2,265	0.66%
2018/11/29	4	42.98	20	42.76	42.20	-16	2,218	-0.72%
2018/11/28	12.1	41.95	8	42.21	42.25	4.1	2,213	0.19%
2018/11/27	15	41.75	17	41.63	41.60	-2	2,205	-0.09%
2018/11/26	71	40.82	69	40.67	41.30	2	2,207	0.09%
2018/11/23	17	42.14	5	42.88	41.60	12	2,202	0.54%
2018/11/22	5	44.41	0	0.00	44.15	5	2,190	0.23%
2018/11/21	39	44.45	14	44.34	45.10	25	2,200	1.14%
2018/11/20	35	44.57	5	44.51	44.50	30	2,207	1.36%
2018/11/19	4	44.84	3	45.08	45.00	1	2,210	0.05%
2018/11/16	29	44.98	20	44.71	44.60	9	2,205	0.41%
2018/11/15	26	44.08	27	44.31	45.30	-1	2,209	-0.05%
2018/11/14	40	44.31	22	44.23	44.40	18	2,227	0.81%
2018/11/13	70	44.32	24	44.27	45.30	46	2,274	2.02%
2018/11/12	123	47.46	104	47.13	46.00	19	2,242	0.85%	大買/大賣/
2018/11/09	53	47.59	65	47.45	48.05	-12	2,180	-0.55%
2018/11/08	195	46.44	204	47.00	47.25	-9	2,116	-0.43%	大買/大賣/
2018/11/07	9	42.59	29	43.62	44.00	-20	1,860	-1.08%
2018/11/06	49	39.97	57	39.50	40.00	-8	1,834	-0.44%
2018/11/05	128.3	40.65	128	40.61	39.50	0.3	1,776	0.01%	大買/大賣/
2018/11/02	60	43.64	37	43.76	43.70	23	1,674	1.37%
2018/11/01	5	45.32	22	45.57	45.25	-17	1,639	-1.04%
2018/10/31	13	43.80	18	43.70	43.55	-5	1,624	-0.31%
2018/10/30	21	43.24	15	43.51	42.85	6	1,625	0.37%
2018/10/29	6	43.72	35	43.88	44.50	-29	1,670	-1.74%
2018/10/26	103	42.28	48	42.66	42.20	55	1,663	3.31%	大買/
2018/10/25	114	46.55	62	46.83	45.60	52	1,632	3.19%	大買/
2018/10/24	9	49.37	9	49.16	50.40	0	1,587	0.00%
2018/10/23	63	50.69	111	49.38	49.90	-48	1,559	-3.08%	大賣/
2018/10/22	47	49.32	45	48.90	48.85	2	1,521	0.13%
2018/10/19	70	48.90	61	48.49	49.50	9	1,497	0.60%
2018/10/18	99	49.14	203	49.78	50.00	-104	1,459	-7.12%	大賣/鉅額交易
2018/10/17	12	44.76	14	44.75	46.20	-2	1,303	-0.15%
2018/10/16	2	41.88	2	43.00	42.00	0	1,259	0.00%
2018/10/15	0	0.00	10	41.27	41.40	-10	1,259	-0.79%
2018/10/12	17	38.76	23	38.12	40.20	-6	1,265	-0.47%
2018/10/11	8	40.95	17	40.96	40.95	-9	1,243	-0.72%
2018/10/09	10	45.57	20.9	45.52	45.45	-10.9	1,229	-0.89%
2018/10/08	10	47.46	14	47.35	47.25	-4	1,233	-0.32%
2018/10/05	32	48.48	9	48.59	46.80	23	1,237	1.86%
2018/10/04	2	51.55	4	51.80	52.00	-2	1,192	-0.17%
2018/10/03	1	52.40	0	0.00	52.30	1	1,197	0.08%
2018/10/02	5	53.68	4	53.78	53.60	1	1,206	0.08%
2018/10/01	8	54.38	6	54.58	55.00	2	1,213	0.16%
2018/09/28	2	51.75	4	52.23	51.90	-2	1,215	-0.16%
2018/09/27	3.1	53.07	3	52.63	52.50	0.1	1,230	0.01%
2018/09/26	1	53.30	0	0.00	53.00	1	1,247	0.08%
2018/09/25	2	53.35	1	53.70	53.30	1	1,255	0.08%
2018/09/20	5.1	52.52	8	52.81	52.30	-2.9	1,257	-0.23%
2018/09/19	4	52.80	4	52.88	52.80	0	1,254	0.00%
2018/09/18	11	52.75	8	52.74	52.60	3	1,252	0.24%
2018/09/17	11	51.95	18	52.44	52.50	-7	1,252	-0.56%
2018/09/14	9	51.59	4	51.30	51.60	5	1,251	0.40%
2018/09/13	4	51.80	0	0.00	51.70	4	1,254	0.32%
2018/09/12	36.1	51.63	15	51.51	51.30	21.1	1,269	1.66%
2018/09/11	3	52.53	9	53.64	53.40	-6	1,319	-0.45%
2018/09/10	27	53.87	4	54.10	52.40	23	1,348	1.71%
2018/09/07	56	57.08	10	57.39	56.10	46	1,343	3.42%
2018/09/05	1.2	60.39	11	60.26	60.30	-9.9	1,509	-0.65%
2018/09/04	5.1	61.04	7	61.20	61.80	-1.9	1,555	-0.12%
2018/09/03	2	60.90	5	60.58	60.40	-3	1,598	-0.19%
2018/08/31	2	59.75	1	58.20	59.80	1	1,649	0.06%
2018/08/30	22	59.72	10	59.59	59.20	12	1,748	0.69%
2018/08/29	1	58.40	7	58.26	58.30	-6	1,777	-0.34%
2018/08/28	7	56.43	16	56.36	56.70	-9	1,783	-0.50%
2018/08/27	3	56.37	15	56.69	57.60	-12	1,782	-0.67%
2018/08/24	10	56.17	3	56.40	56.00	7	1,778	0.39%
2018/08/23	9	57.01	0	0.00	56.90	9	1,802	0.50%
2018/08/22	4	57.98	6	57.75	57.10	-2	1,854	-0.11%
2018/08/21	15	57.01	24	57.43	58.50	-9	1,888	-0.48%
2018/08/20	69	57.89	34.5	58.68	57.10	34.6	1,865	1.85%
2018/08/17	1	63.40	0	0.00	63.40	1	1,802	0.06%
2018/08/16	3.1	63.39	1	64.50	63.60	2.1	1,820	0.12%
2018/08/15	4	64.28	2	64.30	64.00	2	1,863	0.11%
2018/08/14	9	65.59	6	66.13	66.00	3	1,871	0.16%
2018/08/13	7	65.61	14	65.86	64.90	-7	1,891	-0.37%
2018/08/10	1	65.30	19	65.31	65.50	-18	1,882	-0.96%
2018/08/09	12	63.85	15	63.97	63.80	-3	1,879	-0.16%
2018/08/08	4	64.45	11	64.59	64.10	-7	1,892	-0.37%
2018/08/07	19.1	63.91	16	63.90	63.50	3.1	1,894	0.16%
2018/08/06	19.1	64.88	6	65.18	64.70	13.1	1,897	0.69%
2018/08/03	53	64.79	51	64.68	66.50	2	1,908	0.10%
2018/08/02	37	68.24	35	67.82	67.50	2	1,918	0.10%
2018/08/01	45	69.94	7	69.61	69.20	38	2,010	1.89%
2018/07/31	8	71.21	2	71.20	71.10	6	1,986	0.30%
2018/07/30	20	71.41	16	71.48	71.30	4	2,006	0.20%
2018/07/27	75	72.12	36	73.04	71.60	39	2,018	1.93%
2018/07/26	7	74.33	11	74.85	74.10	-4	2,006	-0.20%
2018/07/25	14.1	73.59	2	73.45	73.10	12.1	2,044	0.59%
2018/07/24	2	74.30	10.1	73.71	74.30	-8.1	2,067	-0.39%
2018/07/23	9	71.96	13	71.99	72.60	-4	2,099	-0.19%
2018/07/20	11	72.84	6	72.70	71.60	5	2,157	0.23%
2018/07/19	25	74.22	11	73.55	73.10	14	2,211	0.63%
2018/07/18	10	74.24	6	74.33	75.20	4	2,253	0.18%
2018/07/17	5	73.86	2	73.50	73.40	3	2,300	0.13%
2018/07/16	7	75.63	19	76.09	74.10	-12	2,374	-0.51%
2018/07/13	25	73.29	23	73.45	74.60	2	2,492	0.08%
2018/07/12	8	72.98	3	73.30	73.00	5	2,571	0.20%
2018/07/11	5	72.42	4	73.10	72.50	1	2,585	0.04%
2018/07/10	3	73.20	4	73.53	73.50	-1	2,581	-0.04%
2018/07/09	8	72.19	11.8	72.73	73.30	-3.8	2,580	-0.15%
2018/07/06	15	71.27	23	71.08	71.50	-8	2,583	-0.31%
2018/07/05	3	70.40	6	70.35	69.90	-3	2,573	-0.12%
2018/07/04	10.1	69.71	14	69.76	69.10	-3.9	2,567	-0.15%
2018/07/03	19	71.44	60.2	71.83	70.30	-41.2	2,579	-1.60%
2018/07/02	8	73.25	3	72.20	72.00	5	2,589	0.19%
2018/06/29	17	73.42	5	73.54	74.20	12	2,590	0.46%
2018/06/28	7	72.06	6	72.15	71.90	1	2,588	0.04%
2018/06/27	4	73.00	1	73.50	72.50	3	2,600	0.12%
2018/06/26	7	72.17	11	72.95	73.10	-4	2,605	-0.15%
2018/06/25	2	72.95	6	73.13	72.70	-4	2,611	-0.15%
2018/06/22	70.1	74.16	41	74.29	72.80	29.1	2,634	1.10%
2018/06/21	71	76.19	16	76.35	75.70	55	2,634	2.09%
2018/06/20	27	77.47	67	77.37	77.50	-40	2,654	-1.51%
2018/06/19	11	73.64	71	74.75	75.00	-60	2,600	-2.31%
2018/06/15	46	73.18	15	72.86	72.50	31	2,582	1.20%
2018/06/14	86.1	72.29	102	71.80	71.80	-15.9	2,604	-0.61%	大賣/
2018/06/13	116.1	76.16	36	75.94	75.00	80.1	2,532	3.16%	大買/
2018/06/12	24	77.63	26	78.89	79.30	-2	2,482	-0.08%
2018/06/11	45.1	79.80	8	81.19	78.40	37.1	2,453	1.51%
2018/06/08	56	82.05	41	82.02	81.50	15	2,421	0.62%
2018/06/07	22	82.66	66.2	83.01	85.00	-44.2	2,400	-1.84%
2018/06/06	11.1	78.28	104.1	78.53	79.00	-92.9	2,345	-3.96%	大賣/
2018/06/05	86	76.84	75	77.68	76.30	11	2,330	0.47%
2018/06/04	16	76.61	26	77.04	76.90	-10	2,343	-0.43%
2018/06/01	8	75.99	16	76.08	75.40	-8	2,359	-0.34%
2018/05/31	74.1	76.15	44	76.53	75.20	30.1	2,412	1.25%
2018/05/30	78	75.91	43.1	75.35	77.50	35	2,419	1.44%
2018/05/29	32.1	74.93	59	74.90	75.00	-26.9	2,483	-1.08%
2018/05/28	17	72.51	35	72.34	72.20	-18	2,466	-0.73%
2018/05/25	24	71.05	28	71.31	71.60	-4	2,477	-0.16%
2018/05/24	38	70.77	14.5	70.75	70.80	23.5	2,501	0.94%
2018/05/23	21	70.78	23	70.87	71.50	-2	2,534	-0.08%
2018/05/22	8	68.14	10	68.32	68.10	-2	2,539	-0.08%
2018/05/21	6	67.00	14	67.55	67.70	-8	2,581	-0.31%
2018/05/18	8.1	65.81	5	66.06	65.30	3.1	2,621	0.12%
2018/05/17	11	66.55	4	66.85	66.40	7	2,669	0.26%
2018/05/16	2	66.50	9	66.69	66.80	-7	2,682	-0.26%
2018/05/15	17	66.65	7	67.19	66.30	10	2,705	0.37%
2018/05/14	37.1	67.10	52.1	66.74	66.70	-15	2,775	-0.54%
2018/05/11	15.2	66.82	9	67.11	67.10	6.2	2,795	0.22%
2018/05/10	125	64.48	57	65.98	68.00	68	2,810	2.42%	大買/
2018/05/09	63	65.75	145.6	66.14	65.70	-82.6	2,803	-2.94%	大賣/
2018/05/08	19	70.49	11	70.81	70.80	8	2,710	0.30%
2018/05/07	17	72.17	8	71.35	71.10	9	2,754	0.33%
2018/05/04	10	72.10	10	72.06	73.20	0	2,840	0.00%
2018/05/03	22	73.09	62	72.42	72.00	-40	2,994	-1.34%
2018/05/02	43	74.55	38	74.73	74.40	5	2,988	0.17%
2018/04/30	12	73.54	45	73.27	73.00	-33	2,985	-1.11%
2018/04/27	16	72.04	40	71.86	71.60	-24	2,982	-0.80%
2018/04/26	45	70.69	38	70.77	69.50	7	2,957	0.24%
2018/04/25	55	67.16	110	69.14	69.80	-55	2,902	-1.89%	大賣/
2018/04/24	90	65.15	43	65.24	65.00	47	2,847	1.65%
2018/04/23	70	68.20	38	68.00	67.00	32	2,789	1.15%
2018/04/20	59	70.37	22	70.99	69.90	37	2,741	1.35%
2018/04/19	186	71.83	125	71.79	71.50	61	2,673	2.28%	大買/大賣/
2018/04/18	44.1	76.54	54.4	77.34	76.00	-10.3	2,538	-0.40%
2018/04/17	35	79.83	8	80.04	79.10	27	2,448	1.10%
2018/04/16	4	81.83	19	81.69	81.60	-15	2,438	-0.62%
2018/04/13	27.4	81.59	9	81.47	81.30	18.4	2,452	0.75%
2018/04/12	3	80.90	7	81.91	82.80	-4	2,451	-0.16%
2018/04/11	4	81.40	2	81.80	80.70	2	2,449	0.08%
2018/04/10	7	81.03	9	82.07	81.70	-2	2,466	-0.08%
2018/04/09	24.3	81.42	15.4	81.14	80.70	8.9	2,482	0.36%
2018/04/03	44	83.84	23.2	83.88	83.00	20.8	2,485	0.84%
2018/04/02	5	85.58	4	85.70	85.30	1	2,506	0.04%
2018/03/31	4	86.35	3	86.43	86.20	1	2,520	0.04%
2018/03/30	31	86.90	29	86.62	86.40	2	2,526	0.08%
2018/03/29	11	85.68	19.6	85.69	85.60	-8.6	2,547	-0.34%
2018/03/28	16.1	84.86	10	85.05	84.50	6.1	2,564	0.24%
2018/03/27	13	84.83	21	85.18	85.70	-8	2,564	-0.31%
2018/03/26	7	82.01	8	82.58	82.20	-1	2,545	-0.04%
2018/03/23	44.1	82.27	58	81.99	82.30	-14	2,534	-0.55%
2018/03/22	29	86.30	20	85.95	85.30	9	2,547	0.35%
2018/03/21	50	87.06	12	86.65	86.40	38	2,571	1.48%
2018/03/20	18.1	87.22	30	86.70	86.50	-12	2,617	-0.46%
2018/03/19	3	88.60	2	88.60	88.50	1	2,654	0.04%
2018/03/16	37	88.52	76	89.18	88.40	-39	2,674	-1.46%
2018/03/15	39	88.17	15	87.91	87.70	24	2,665	0.90%
2018/03/14	27	88.67	35	88.55	88.80	-8	2,666	-0.30%
2018/03/13	67	87.58	33	87.82	87.40	34	2,690	1.26%
2018/03/12	37.1	86.86	19	86.94	86.20	18.1	2,690	0.67%
2018/03/09	24	88.23	5	87.98	87.90	19	2,687	0.71%
2018/03/08	29.1	89.68	22	89.59	88.90	7.1	2,677	0.26%
2018/03/07	13	90.18	32	90.36	89.10	-19	2,708	-0.70%
2018/03/06	61	90.96	40.1	90.75	90.10	20.9	2,749	0.76%
2018/03/05	15	92.57	21	92.60	92.60	-6	2,707	-0.22%
2018/03/02	58	92.83	31	92.77	93.00	27	2,687	1.00%
2018/03/01	4.4	97.15	15	97.59	98.00	-10.6	2,622	-0.40%
2018/02/27	8.3	97.15	6	97.47	96.20	2.3	2,632	0.09%
2018/02/26	31	97.91	42.9	97.58	97.10	-11.9	2,631	-0.45%
2018/02/23	21	96.83	28.6	97.06	96.60	-7.6	2,613	-0.29%
2018/02/22	8.6	93.74	52.4	93.94	95.00	-43.8	2,600	-1.68%
2018/02/21	32.1	91.32	19	91.79	90.80	13.1	2,602	0.50%
2018/02/12	55.7	90.91	38.4	91.18	90.00	17.3	2,559	0.67%
2018/02/09	61	89.00	41	89.99	91.50	20	2,549	0.78%
2018/02/08	18	94.05	16	95.07	93.40	2	2,517	0.08%
2018/02/07	19	96.58	29	97.23	95.70	-10	2,557	-0.39%
2018/02/06	40.2	96.24	20	94.42	95.20	20.2	2,560	0.79%
2018/02/05	14	99.86	41	100.24	100.50	-27	2,542	-1.06%
2018/02/02	42	103.75	25.8	103.78	103.00	16.2	2,571	0.63%
2018/02/01	88	109.40	101	109.11	106.00	-13	2,590	-0.50%	大賣/
2018/01/31	64	106.62	77.5	106.64	107.50	-13.5	2,588	-0.52%
2018/01/30	55	109.77	61	109.24	107.00	-6	2,673	-0.22%
2018/01/29	93	109.76	67	110.10	109.50	26	2,689	0.97%
2018/01/26	70	106.34	176.2	106.77	110.00	-106.2	2,839	-3.74%	大賣/鉅額交易
2018/01/25	22	100.05	6	100.83	100.00	16	2,917	0.55%
2018/01/24	38	100.67	91	100.94	102.50	-53	3,251	-1.63%
2018/01/23	68	98.66	12	98.34	97.40	56	3,439	1.63%
2018/01/22	5	101.00	6	100.83	100.50	-1	3,458	-0.03%
2018/01/19	10	101.70	5.4	101.76	102.00	4.6	3,493	0.13%
2018/01/18	2	100.50	3	102.17	101.00	-1	3,650	-0.03%
2018/01/17	0	0.00	3	100.67	102.00	-3	3,721	-0.08%
2018/01/16	13	100.92	3	101.17	100.50	10	3,732	0.27%
2018/01/15	3	102.50	9	102.89	102.50	-6	3,729	-0.16%
2018/01/12	6	101.92	1	102.00	102.00	5	3,743	0.13%
2018/01/11	0	0.00	3	100.50	100.00	-3	3,746	-0.08%
2018/01/10	5	100.40	4	101.00	100.00	1	3,777	0.03%
2018/01/09	13	101.27	8	100.69	100.50	5	3,779	0.13%
2018/01/08	12	103.58	6	103.92	103.50	6	3,778	0.16%
2018/01/05	12	105.29	11.2	104.63	104.50	0.8	3,824	0.02%
2018/01/04	8	104.25	13	104.27	104.50	-5	3,822	-0.13%
2018/01/03	11	102.73	14	102.71	102.50	-3	3,814	-0.08%
2018/01/02	19	101.63	15	101.53	101.50	4	3,796	0.11%