尼克森 (3317)-兆豐-嘉義券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
49.90
漲跌
▲0.10
漲幅
+0.20%
成交量
94張
產業
上櫃半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

尼克森 (3317)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	50.70	51.30	-1	310	-0.32%
2024/04/16	1	49.55	0	0.00	49.50	1	312	0.32%
2024/04/12	0	0.00	1	52.40	52.10	-1	316	-0.32%
2024/04/10	1	53.60	0	0.00	53.40	1	322	0.31%
2024/04/08	0	0.00	1	53.10	53.00	-1	329	-0.30%
2024/04/03	1.1	53.40	0	0.00	53.50	1.1	334	0.31%
2024/03/27	13	52.20	0	0.00	52.20	13	364	3.57%
2024/03/26	1	52.00	0	0.00	51.80	1	373	0.27%
2024/03/21	0	0.00	1	53.10	53.10	-1	387	-0.26%
2024/03/19	1	52.60	0	0.00	52.70	1	407	0.25%
2024/03/14	0	0.00	2	53.00	52.60	-2	460	-0.43%
2024/03/13	8	52.00	0	0.00	52.00	8	475	1.68%
2024/03/11	2.4	53.53	0	0.00	53.50	2.4	524	0.46%
2024/02/20	0	0.00	10	56.70	56.60	-10	933	-1.07%
2024/02/15	0.1	55.80	0	0.00	56.20	0.1	936	0.01%
2024/02/05	0.1	54.00	0	0.00	54.00	0.1	941	0.01%
2024/01/31	0	0.00	2	55.15	54.80	-2	1,034	-0.19%
2024/01/29	1	55.80	0	0.00	56.00	1	1,084	0.09%
2024/01/26	0	56.20	0	0.00	55.60	0	1,088	0.00%
2024/01/25	1	56.90	0	0.00	56.60	1	1,098	0.09%
2024/01/24	0.1	57.68	0	0.00	57.50	0.1	1,101	0.00%
2024/01/22	0	57.20	0	0.00	57.10	0	1,118	0.00%
2024/01/19	0	56.40	1	56.30	56.60	-1	1,134	-0.09%
2024/01/17	1	56.40	0	0.00	56.40	1	1,143	0.09%
2024/01/16	0.1	56.71	0	0.00	57.40	0.1	1,138	0.01%
2024/01/15	0	0.00	1	56.00	56.20	-1	1,131	-0.09%
2024/01/12	1	55.80	0	0.00	55.50	1	1,129	0.09%
2024/01/09	6	57.80	0	0.00	57.20	6	1,149	0.52%
2024/01/04	2	60.00	1	60.20	59.60	1	1,181	0.08%
2024/01/03	0	0.00	1	60.30	60.30	-1	1,185	-0.08%
2024/01/02	1	61.00	0	0.00	60.90	1	1,203	0.08%
2023/12/29	1	62.00	0	0.00	62.10	1	1,205	0.08%
2023/12/28	0.1	63.13	0	0.00	62.90	0.1	1,209	0.01%
2023/12/27	1	62.50	0	0.00	62.40	1	1,213	0.08%
2023/12/26	0	0.00	2	62.80	62.70	-2	1,215	-0.16%
2023/12/25	0	0.00	2	62.20	62.70	-2	1,216	-0.16%
2023/12/22	4	62.38	1	61.90	62.40	3	1,217	0.25%
2023/12/21	1	61.50	0	0.00	61.60	1	1,216	0.08%
2023/12/20	1	61.60	1	61.00	61.00	0	1,214	0.00%
2023/12/18	0	0.00	0.1	62.14	62.00	-0.1	1,208	0.00%
2023/12/14	2	64.20	2	63.80	64.30	0	1,208	0.00%
2023/12/12	0	64.45	1	65.00	64.30	-1	1,242	-0.08%
2023/12/07	0	63.40	8.1	64.09	62.50	-8.1	1,261	-0.64%
2023/12/06	9.1	64.84	0	0.00	64.90	9.1	1,254	0.72%
2023/12/05	1	63.11	0	0.00	63.50	1	1,218	0.08%
2023/12/04	20	64.51	2.2	64.64	64.00	17.9	1,216	1.47%
2023/12/01	14	64.91	0	0.00	65.20	14	1,191	1.18%
2023/11/30	30	63.11	33	64.01	65.20	-3	1,155	-0.26%
2023/11/29	1.2	63.12	10.2	61.87	63.30	-9	1,002	-0.90%
2023/11/28	0	0.00	2	59.10	59.80	-2	916	-0.22%
2023/11/24	0	0.00	1	59.40	59.50	-1	900	-0.11%
2023/11/22	9	59.62	5	59.88	59.90	4	866	0.46%
2023/11/20	3	58.30	0	0.00	58.50	3	824	0.36%
2023/11/08	3	57.17	2	57.45	56.90	1	761	0.13%
2023/11/07	1	62.10	1.4	61.12	62.30	-0.4	689	-0.06%
2023/11/03	0	0.00	2	59.10	58.50	-2	641	-0.31%
2023/11/02	2	59.20	0	0.00	59.50	2	648	0.31%
2023/10/23	2	57.50	2	57.90	57.30	0	578	0.00%
2023/10/19	0	0.00	6	56.12	56.20	-6	572	-1.05%
2023/10/17	6	59.20	1	59.00	58.70	5	560	0.89%
2023/10/13	5	59.48	14	59.05	59.10	-9	549	-1.64%
2023/10/12	0	0.00	2	59.20	59.60	-2	542	-0.37%
2023/10/11	8	57.46	0	0.00	57.30	8	515	1.55%
2023/10/06	8	57.56	10	56.80	56.60	-2	509	-0.39%
2023/10/05	6	58.35	4	58.00	57.50	2	487	0.41%
2023/10/04	6	57.13	5.1	57.79	58.00	1	480	0.20%
2023/10/03	4	57.55	0	0.00	57.60	4	473	0.85%
2023/10/02	0	0.00	5	57.24	57.20	-5	465	-1.08%
2023/09/28	1.1	57.50	1	57.49	57.20	0	458	0.00%
2023/09/27	1	58.00	0	0.00	58.10	1	450	0.22%
2023/09/26	5	57.88	6	57.40	57.50	-1	446	-0.22%
2023/09/25	1	56.40	0	0.00	57.80	1	438	0.23%
2023/09/22	5	55.22	5	55.64	56.80	0	430	0.00%
2023/09/15	6	57.27	0	0.00	57.60	6	398	1.51%
2023/09/14	0	0.00	1	56.10	57.20	-1	356	-0.28%
2023/09/11	0	52.30	0	0.00	52.00	0	278	0.00%
2023/09/08	0	0.00	0.1	51.40	51.80	-0.1	268	-0.02%
2023/09/07	0.1	52.30	5	51.98	51.40	-5	270	-1.83%
2023/09/06	0	0.00	0.3	50.51	50.00	-0.3	257	-0.11%
2023/08/23	0	0.00	5	52.80	52.90	-5	254	-1.97%
2023/08/17	0	53.90	0	0.00	54.50	0	247	0.01%
2023/08/08	2	52.51	2	53.10	53.70	0	241	0.02%
2023/08/02	1	51.30	0	0.00	51.10	1	242	0.41%
2023/07/28	0	0.00	1	52.60	52.60	-1	245	-0.41%
2023/07/26	1	51.50	0	0.00	51.60	1	244	0.41%
2023/07/25	1	52.50	0	0.00	52.90	1	242	0.41%
2023/07/20	1	54.00	0	0.00	54.00	1	249	0.40%
2023/07/19	0	0.00	1	53.50	53.10	-1	248	-0.40%
2023/07/17	0	53.00	0	0.00	53.60	0	262	0.00%
2023/07/14	0	0.00	1	51.90	52.50	-1	271	-0.37%
2023/07/05	0	0.00	1	53.30	53.20	-1	352	-0.28%
2023/06/21	5	53.10	0	0.00	53.10	5	359	1.39%
2023/06/20	2	53.10	0	0.00	53.10	2	363	0.55%
2023/06/12	3	53.00	0	0.00	53.00	3	372	0.80%
2023/05/30	0	0.00	1	53.10	52.80	-1	399	-0.25%
2023/05/29	0.1	53.00	0	0.00	53.30	0.1	403	0.01%
2023/05/19	0	53.30	1	53.20	52.80	-1	418	-0.23%
2023/05/17	0	52.40	0	0.00	51.90	0	418	0.00%
2023/05/11	1	51.20	0	0.00	50.50	1	422	0.24%
2023/05/05	0.8	54.70	0	0.00	54.50	0.8	428	0.19%
2023/05/04	1	54.10	1	53.80	54.10	0	435	0.00%
2023/05/02	2	55.30	0	0.00	55.30	2	445	0.45%
2023/04/24	0	0.00	0	56.70	56.30	0	454	0.00%
2023/04/19	5	61.10	0	0.00	60.60	5	441	1.13%
2023/04/14	0.1	60.50	0	0.00	59.40	0.1	403	0.01%
2023/04/13	0.1	59.30	0	0.00	59.20	0.1	383	0.01%
2023/04/11	0	0.00	2	58.95	58.70	-2	360	-0.55%
2023/04/10	1	58.00	0	0.00	58.10	1	349	0.29%
2023/03/28	0	0.00	0.2	57.20	56.90	-0.2	355	-0.05%
2023/03/16	1	54.80	1	54.80	53.70	0	410	0.00%
2023/03/13	1	55.60	0	0.00	55.80	1	470	0.21%
2023/03/08	0	0.00	2	59.05	59.40	-2	475	-0.42%
2023/03/07	2	59.20	1	58.90	59.20	1	475	0.21%
2023/03/03	0	58.40	2	58.20	58.30	-2	490	-0.40%
2023/03/02	0	0.00	2	57.70	57.40	-2	507	-0.39%
2023/03/01	2	57.70	0	0.00	57.70	2	546	0.37%
2023/02/24	3	57.40	0	0.00	57.40	3	547	0.55%
2023/02/22	0	0.00	2	57.50	57.50	-2	560	-0.36%
2023/02/20	0	0.00	1	59.10	58.90	-1	567	-0.18%
2023/02/16	2.1	58.39	0	0.00	58.50	2.1	563	0.37%
2023/02/14	1	57.30	0	0.00	57.20	1	562	0.18%
2023/02/07	0.1	58.10	0	0.00	58.10	0.1	570	0.01%
2023/02/03	0	0.00	3	57.90	57.70	-3	575	-0.52%
2023/02/01	0	56.60	0	0.00	57.10	0	565	0.00%
2023/01/31	0	0.00	4	56.10	56.10	-4	558	-0.72%
2023/01/30	4	55.06	0	0.00	55.30	4	554	0.73%
2023/01/12	0	0.00	1	56.40	54.50	-1	547	-0.18%
2022/12/28	0	0.00	5	54.40	53.70	-5	560	-0.89%
2022/12/27	1	55.90	0	0.00	55.20	1	559	0.18%
2022/12/23	0	0.00	2	54.00	54.90	-2	568	-0.35%
2022/12/22	2	55.00	4	55.20	55.00	-2	574	-0.35%
2022/12/21	4	54.50	0	0.00	54.10	4	579	0.69%
2022/12/20	0	0.00	1	56.60	53.60	-1	583	-0.17%
2022/12/19	1	56.50	1	56.70	56.20	0	590	0.00%
2022/12/16	0	0.00	3	57.50	57.40	-3	591	-0.51%
2022/12/15	2	58.05	0	0.00	58.50	2	593	0.34%
2022/12/13	1	57.40	0	0.00	57.20	1	594	0.17%
2022/12/09	1	60.10	9	60.14	58.30	-8	590	-1.36%
2022/12/08	9	59.19	1	59.80	59.80	8	561	1.42%
2022/12/07	1	59.60	3	58.77	57.20	-2	535	-0.37%
2022/12/05	0	0.00	2	57.80	57.20	-2	481	-0.42%
2022/12/02	2	58.10	0	0.00	57.60	2	484	0.41%
2022/12/01	0	0.00	1	57.20	57.30	-1	484	-0.21%
2022/11/30	0	0.00	1	56.40	56.70	-1	483	-0.21%
2022/11/23	1	55.80	0	0.00	54.90	1	459	0.22%
2022/11/21	0	0.00	2	54.30	53.70	-2	436	-0.46%
2022/11/18	6	55.73	5	56.64	54.60	1	442	0.23%
2022/11/08	0	0.00	1	51.40	51.00	-1	476	-0.21%
2022/11/02	1	48.05	0	0.00	48.00	1	470	0.21%
2022/10/27	0	0.00	1	45.95	46.00	-1	475	-0.21%
2022/10/21	2	45.20	0	0.00	45.00	2	522	0.38%
2022/10/18	5	46.90	0	0.00	46.90	5	542	0.92%
2022/10/17	0	0.00	1	46.95	46.95	-1	551	-0.18%
2022/10/13	1	45.95	0	0.00	43.00	1	573	0.17%
2022/10/11	1	47.45	1	47.35	46.40	0	577	0.00%
2022/09/30	0	0.00	2	48.43	49.50	-2	691	-0.29%
2022/09/29	2	48.20	1	49.05	48.60	1	703	0.14%
2022/09/27	1	49.50	1	49.95	51.10	0	712	0.00%
2022/09/26	2	51.65	0	0.00	50.10	2	721	0.28%
2022/09/20	0	56.90	0	0.00	56.10	0	747	0.00%
2022/09/19	0	0.00	1	56.50	56.40	-1	754	-0.13%
2022/09/16	0	0.00	1	56.70	56.30	-1	761	-0.13%
2022/09/15	1	56.50	0	0.00	56.60	1	776	0.13%
2022/09/13	0	0.00	1	57.20	56.70	-1	788	-0.13%
2022/09/12	1	57.30	1	57.20	57.30	0	801	0.00%
2022/09/08	3	56.03	2	56.10	56.20	1	812	0.12%
2022/09/07	1	56.70	2	57.20	56.70	-1	835	-0.12%
2022/09/06	2	58.80	0	0.00	58.30	2	840	0.24%
2022/09/05	1	60.50	0	0.00	60.50	1	844	0.12%
2022/09/01	1	64.30	0	0.00	63.20	1	851	0.12%
2022/08/25	1	63.20	1	63.30	63.90	0	963	0.00%
2022/08/22	1	64.20	1	64.20	64.20	0	1,248	0.00%
2022/08/19	12	65.23	12	65.21	65.00	0	1,286	0.00%
2022/08/18	0	0.00	2	66.15	65.30	-2	1,282	-0.16%
2022/08/17	1	64.10	0	0.00	64.20	1	1,259	0.08%
2022/08/16	1	64.30	2	64.00	63.90	-1	1,276	-0.08%
2022/08/15	3	64.07	2	64.20	64.20	1	1,320	0.08%
2022/08/12	1	63.90	0	0.00	63.70	1	1,351	0.07%
2022/08/08	0	0.00	4	60.30	61.00	-4	1,419	-0.28%
2022/08/05	2	61.40	0	0.00	61.50	2	1,442	0.14%
2022/08/01	2	62.60	0	0.00	62.60	2	1,548	0.13%
2022/07/28	1	66.60	2	64.45	62.90	-1	1,564	-0.06%
2022/07/25	1	64.00	0	0.00	64.20	1	1,543	0.06%
2022/07/22	0	0.00	2	64.10	63.70	-2	1,541	-0.13%
2022/07/21	0	0.00	1	63.70	64.40	-1	1,544	-0.06%
2022/07/20	2	63.00	1	62.30	62.30	1	1,534	0.07%
2022/07/15	0	0.00	1	60.60	61.10	-1	1,518	-0.07%
2022/07/14	0	0.00	1	59.10	59.70	-1	1,504	-0.07%
2022/07/13	2	58.55	0	0.00	58.10	2	1,491	0.13%
2022/07/12	1	57.50	0	0.00	57.10	1	1,479	0.07%
2022/07/08	1	57.50	2	59.00	59.20	-1	1,463	-0.07%
2022/07/05	1	55.10	1	54.10	55.10	0	1,405	0.00%
2022/07/04	1	54.00	1	53.70	53.70	0	1,401	0.00%
2022/06/30	0	0.00	7	58.50	58.30	-7	1,374	-0.51%
2022/06/29	8	61.00	8	61.63	61.10	0	1,364	0.00%
2022/06/28	7	62.00	10	62.50	62.10	-3	1,361	-0.22%
2022/06/27	7	64.70	1	63.90	64.50	6	1,364	0.44%
2022/06/24	0	0.00	1	64.20	63.30	-1	1,364	-0.07%
2022/06/23	2	63.55	0	63.30	63.30	2	1,358	0.15%
2022/06/21	1	66.40	0	0.00	66.50	1	1,342	0.07%
2022/06/20	3	67.37	0	0.00	63.80	3	1,371	0.22%
2022/06/17	1	66.90	0	0.00	67.70	1	1,360	0.07%
2022/06/16	2	67.10	1	71.80	67.10	1	1,361	0.07%
2022/06/15	1	70.00	0	0.00	70.00	1	1,342	0.07%
2022/06/13	0	0.00	0	71.00	71.20	0	1,363	0.00%
2022/06/10	0	0.00	1	71.80	72.60	-1	1,366	-0.07%
2022/06/09	3	71.03	6	71.47	72.20	-3	1,358	-0.22%
2022/06/08	5	73.12	0	0.00	73.10	5	1,326	0.38%
2022/06/07	3	74.23	5	74.62	73.90	-2	1,314	-0.15%
2022/06/02	0	0.00	6	74.33	74.10	-6	1,267	-0.47%
2022/06/01	1	76.50	11	75.18	75.10	-10	1,239	-0.81%
2022/05/31	5	73.60	1	72.70	73.60	4	1,138	0.35%
2022/05/30	15	72.67	5	73.60	73.20	10	1,094	0.91%
2022/05/27	2	67.85	1	68.60	69.90	1	951	0.11%
2022/05/24	2	67.80	0	0.00	66.50	2	911	0.22%
2022/05/23	7	68.34	1	68.50	68.00	6	894	0.67%
2022/05/20	1	69.00	1	68.40	68.90	0	854	0.00%
2022/05/19	0	0.00	7	63.20	68.10	-7	820	-0.85%
2022/05/18	7	64.50	7	65.00	64.30	0	790	0.00%
2022/05/17	0	0.00	1	64.30	64.80	-1	783	-0.13%
2022/05/16	0	0.00	0	64.60	63.10	0	773	0.00%
2022/05/13	3	63.60	4	63.63	64.30	-1	753	-0.13%
2022/05/12	1	63.40	2	63.55	61.90	-1	739	-0.14%
2022/05/11	2	63.10	1	64.00	63.10	1	744	0.13%
2022/05/10	0	0.00	3	63.60	65.00	-3	717	-0.42%
2022/05/09	10	62.48	3	62.60	61.80	7	697	1.00%
2022/05/06	2	59.80	1	58.40	60.10	1	667	0.15%
2022/05/04	3	60.20	0	0.00	59.00	3	648	0.46%
2022/04/26	1	55.00	0	0.00	54.80	1	645	0.15%
2022/04/12	1	63.20	0	0.00	63.90	1	1,178	0.08%
2022/04/06	1	69.50	0	0.00	70.00	1	1,636	0.06%
2022/03/31	0	0.00	1	71.60	70.90	-1	1,657	-0.06%
2022/03/29	0	0.00	1	71.50	71.30	-1	1,654	-0.06%
2022/03/24	1	70.80	0	0.00	71.30	1	1,656	0.06%
2022/03/23	0	0.00	1	72.50	70.70	-1	1,663	-0.06%
2022/03/18	0	0.00	0	71.10	70.30	0	1,651	0.00%
2022/03/10	0	0.00	1	67.00	67.00	-1	1,757	-0.06%
2022/03/08	1	65.90	0	0.00	64.10	1	1,821	0.05%
2022/03/01	0	0.00	1	68.80	68.90	-1	1,979	-0.05%
2022/02/24	1	68.00	0	0.00	66.60	1	2,110	0.05%
2022/02/21	5	70.80	0	0.00	70.80	5	2,244	0.22%
2022/02/10	0	0.00	1	72.00	72.00	-1	2,905	-0.03%
2022/02/09	3	71.30	3	70.90	71.80	0	2,917	0.00%
2022/02/08	0	0.00	1	70.60	70.70	-1	2,956	-0.03%
2022/02/07	1	67.00	0	0.00	68.10	1	3,066	0.03%
2022/01/25	1	68.10	0	0.00	67.30	1	3,158	0.03%
2022/01/20	0	0.00	1	71.40	71.70	-1	3,451	-0.03%
2022/01/19	1	70.60	0	0.00	70.50	1	3,469	0.03%
2022/01/17	0	0.00	1	70.20	71.50	-1	3,507	-0.03%
2022/01/14	1	69.00	9	69.32	69.90	-8	3,533	-0.23%
2022/01/12	1.2	72.87	0	0.00	70.90	1.2	3,561	0.03%
2022/01/11	1	73.70	0	0.00	72.00	1	3,598	0.03%
2022/01/10	7	76.37	0	0.00	76.00	7	3,565	0.20%
2022/01/07	7	79.59	1	78.20	77.70	6	3,595	0.17%
2022/01/06	5	82.50	0	0.00	81.60	5	3,544	0.14%
2022/01/05	3	84.97	10	85.79	84.80	-7	3,478	-0.20%
2022/01/04	16	83.76	6	83.90	84.50	10	3,237	0.31%
2022/01/03	6	84.02	9.3	83.99	82.70	-3.3	3,127	-0.10%
2021/12/30	0	0.00	1	80.20	80.00	-1	2,843	-0.04%
2021/12/29	1	78.70	0	0.00	79.00	1	2,856	0.04%
2021/12/28	0	0.00	0	79.10	80.00	0	2,908	0.00%
2021/12/24	0	0.00	3	79.80	78.60	-3	2,965	-0.10%
2021/12/22	0	0.00	1	80.00	79.50	-1	2,987	-0.03%
2021/12/21	3	79.60	1	79.40	79.60	2	2,991	0.07%
2021/12/17	2	78.95	1.1	79.12	78.50	0.9	3,002	0.03%
2021/12/16	0	0.00	3	80.20	80.80	-3	3,003	-0.10%
2021/12/15	2.1	77.90	3	77.47	78.30	-0.9	3,003	-0.03%
2021/12/14	2	77.00	0.1	77.50	76.60	2	3,008	0.06%
2021/12/13	2.1	78.51	1	78.90	78.90	1.1	3,000	0.03%
2021/12/10	1	78.90	0.3	79.08	78.70	0.7	3,006	0.02%
2021/12/09	2	80.25	0.1	80.10	79.50	1.9	3,011	0.06%
2021/12/08	2	81.85	0	0.00	81.50	2	2,999	0.07%
2021/12/07	2.1	83.50	1	83.40	82.40	1.1	2,979	0.04%
2021/12/06	0.3	81.50	0.1	81.82	81.40	0.2	2,930	0.01%
2021/12/03	0	0.00	1	82.20	82.80	-1	2,947	-0.03%
2021/12/02	6	81.06	5	83.40	81.00	1	2,980	0.03%
2021/12/01	1	81.50	1	82.70	83.20	0	3,034	0.00%
2021/11/30	3.1	82.54	3	81.80	81.40	0.1	3,044	0.00%
2021/11/29	1	76.90	1	78.20	78.90	0	3,039	0.00%
2021/11/24	2	82.25	0	0.00	81.10	2	3,456	0.06%
2021/11/23	4	85.15	0	82.60	82.00	4	3,449	0.12%
2021/11/19	0	0.00	3	83.00	82.50	-3	3,380	-0.09%
2021/11/18	2	82.70	8	83.29	82.20	-6	3,384	-0.18%
2021/11/17	13	83.84	9.1	84.47	82.20	3.9	3,382	0.12%
2021/11/16	0	0.00	2	80.70	81.20	-2	3,270	-0.06%
2021/11/15	3.1	83.73	15	84.87	83.10	-11.9	3,230	-0.37%
2021/11/12	0	0.00	1	79.90	80.00	-1	3,025	-0.03%
2021/11/11	3	77.73	2	78.10	77.10	1	2,998	0.03%
2021/11/10	0	0.00	1	77.80	77.50	-1	3,003	-0.03%
2021/11/09	1	78.20	1	78.00	77.70	0	3,024	0.00%
2021/11/05	4	76.55	4	76.93	76.40	0	3,046	0.00%
2021/11/04	1	77.20	11	77.35	79.30	-10	3,037	-0.33%
2021/11/03	10	76.30	0	0.00	76.30	10	2,980	0.34%
2021/11/01	14	78.11	1	75.70	77.80	13	2,969	0.44%
2021/10/29	5	72.40	5	72.24	74.80	0	2,873	0.00%
2021/10/22	0	0.00	2	68.80	69.70	-2	3,088	-0.06%
2021/10/20	2	68.40	2	67.75	67.60	0	3,317	0.00%
2021/10/19	0	0.00	1	67.50	67.40	-1	3,493	-0.03%
2021/10/15	18	64.15	18	64.45	63.60	0	4,049	0.00%
2021/10/08	1	66.10	2	64.60	64.70	-1	4,466	-0.02%
2021/10/07	0	0.00	5	65.30	67.50	-5	4,599	-0.11%
2021/10/06	2	63.80	0	0.00	63.80	2	4,832	0.04%
2021/10/05	5	66.10	6	67.45	66.10	-1	5,039	-0.02%
2021/10/04	12	65.60	6	65.68	66.50	6	5,094	0.12%
2021/09/27	0	0.00	1	70.50	68.90	-1	6,213	-0.02%
2021/09/23	0	0.00	1	70.10	68.80	-1	6,403	-0.02%
2021/09/22	6	68.83	0	0.00	68.00	6	6,490	0.09%
2021/09/17	0	0.00	1	71.20	71.60	-1	6,693	-0.01%
2021/09/15	5	70.80	0	0.00	70.80	5	6,812	0.07%
2021/09/10	0	0.00	1	74.40	74.40	-1	6,903	-0.01%
2021/09/09	2	73.95	3	73.97	74.30	-1	6,995	-0.01%
2021/09/07	2	73.95	0	0.00	73.90	2	7,088	0.03%
2021/09/06	11	78.64	13	81.25	77.60	-2	7,066	-0.03%
2021/09/03	0	0.00	1	79.50	80.50	-1	7,003	-0.01%
2021/09/02	3	78.93	1	82.40	78.20	2	7,130	0.03%
2021/09/01	5	82.66	0	0.00	82.70	5	7,121	0.07%
2021/08/31	12	83.05	12	82.88	82.00	0	7,066	0.00%
2021/08/30	7	79.04	9	79.38	78.40	-2	6,782	-0.03%
2021/08/27	2	77.60	5	78.10	77.60	-3	6,797	-0.04%
2021/08/26	7	78.40	3	78.90	78.90	4	6,822	0.06%
2021/08/25	1	77.90	2	78.10	77.60	-1	6,845	-0.01%
2021/08/24	3	77.03	2	76.50	76.70	1	6,875	0.01%
2021/08/23	1	74.70	0	0.00	77.10	1	6,965	0.01%
2021/08/20	4	70.53	9	71.19	70.60	-5	6,990	-0.07%
2021/08/19	5	69.00	0	0.00	69.00	5	7,017	0.07%
2021/08/18	10	71.81	14	72.49	74.50	-4	7,029	-0.06%
2021/08/17	5.3	71.13	1	71.50	70.90	4.3	7,037	0.06%
2021/08/16	2	77.95	3	77.53	76.50	-1	7,012	-0.01%
2021/08/12	2	79.45	1	76.00	79.50	1	6,980	0.01%
2021/08/11	1	74.90	0	0.00	74.00	1	6,944	0.01%
2021/08/10	2	78.65	17	78.08	77.80	-15	6,936	-0.22%
2021/08/09	1	79.00	0	0.00	78.60	1	6,940	0.01%
2021/08/06	5	83.80	0	0.00	83.30	5	6,920	0.07%
2021/08/05	1	85.50	2	85.90	86.30	-1	6,925	-0.01%
2021/08/04	16	85.86	16	85.56	85.00	0	6,976	0.00%
2021/08/03	8	84.15	11	84.02	84.60	-3	6,981	-0.04%
2021/08/02	8	83.16	6	83.42	82.50	2	7,004	0.03%
2021/07/30	1	86.40	25	82.79	82.50	-24	7,009	-0.34%
2021/07/29	1	87.10	13	84.44	87.40	-12	6,932	-0.17%
2021/07/28	2	84.10	0	0.00	82.20	2	6,866	0.03%
2021/07/27	11	91.78	5.1	92.30	87.30	5.9	6,839	0.09%
2021/07/26	6	91.32	10.1	91.77	91.00	-4.1	6,737	-0.06%
2021/07/23	25.2	91.53	26	92.77	89.80	-0.8	6,674	-0.01%
2021/07/22	16	94.58	33	94.14	92.20	-17	6,564	-0.26%
2021/07/21	2	87.40	5	88.30	90.40	-3	6,298	-0.05%
2021/07/20	15	84.37	11	84.89	82.20	4	6,304	0.06%
2021/07/19	27	83.88	15	83.41	84.50	12	6,295	0.19%
2021/07/16	0	0.00	1	80.70	79.20	-1	6,257	-0.02%
2021/07/15	1	80.80	1	79.60	80.20	0	6,362	0.00%
2021/07/14	11	81.16	3	81.00	80.00	8	6,517	0.12%
2021/07/13	21	87.50	12	85.58	82.30	9	6,702	0.13%
2021/07/12	25	85.98	27	86.38	85.00	-2	6,751	-0.03%
2021/07/09	3	79.90	6	80.83	82.00	-3	6,606	-0.05%
2021/07/08	13	79.45	14	79.76	79.50	-1	6,549	-0.02%
2021/07/07	6	77.17	3	77.53	77.30	3	6,455	0.05%
2021/07/06	7	76.94	3	77.40	76.50	4	6,417	0.06%
2021/07/05	27	79.16	16	81.19	78.00	11	6,324	0.17%
2021/07/02	7	71.89	8	72.40	76.70	-1	5,871	-0.02%
2021/07/01	5	70.74	15	70.03	69.80	-10	5,803	-0.17%
2021/06/30	5	72.60	2	71.70	72.00	3	5,786	0.05%
2021/06/29	2	70.50	0	0.00	71.00	2	5,824	0.03%
2021/06/28	3	69.13	10	70.72	71.90	-7	6,018	-0.12%
2021/06/25	9	67.46	1	67.10	67.90	8	5,925	0.14%
2021/06/24	1	66.40	1	66.80	67.40	0	6,133	0.00%
2021/06/18	8	68.03	0	0.00	66.00	8	6,181	0.13%
2021/06/17	0	0.00	3	65.80	67.80	-3	6,116	-0.05%
2021/06/16	1	65.50	0	0.00	65.50	1	6,113	0.02%
2021/06/11	2	65.10	10	64.10	63.50	-8	6,100	-0.13%
2021/06/10	12	67.50	11	64.75	64.30	1	6,210	0.02%
2021/06/08	2	66.70	3	66.37	65.10	-1	6,294	-0.02%
2021/06/07	1	65.50	0	0.00	65.50	1	6,291	0.02%
2021/06/04	0	0.00	4	67.70	66.90	-4	6,251	-0.06%
2021/06/03	4	67.03	3	67.27	66.60	1	6,182	0.02%
2021/06/02	2	66.30	2	66.40	66.40	0	6,154	0.00%
2021/05/31	2	67.35	3	65.07	66.90	-1	6,129	-0.02%
2021/05/28	7	63.19	8	63.15	62.80	-1	6,003	-0.02%
2021/05/27	9	60.46	2	62.30	62.40	7	5,983	0.12%
2021/05/25	3	59.30	5	58.24	58.90	-2	5,968	-0.03%
2021/05/20	0	0.00	1	54.90	52.40	-1	6,314	-0.02%
2021/05/19	0	0.00	1	54.50	55.30	-1	6,313	-0.02%
2021/05/18	0	0.00	1	52.60	52.60	-1	6,308	-0.02%
2021/05/17	3	50.97	3	50.83	47.90	0	6,305	0.00%
2021/05/14	2	54.95	1	54.80	52.20	1	6,267	0.02%
2021/05/13	0	0.00	1	55.80	54.00	-1	6,231	-0.02%
2021/05/12	7	55.29	2	57.45	55.30	5	6,185	0.08%
2021/05/11	2	57.30	1	60.00	56.40	1	6,094	0.02%
2021/05/10	4	63.48	0	0.00	62.10	4	6,038	0.07%
2021/05/07	0	0.00	2	63.50	66.20	-2	5,967	-0.03%
2021/05/06	3	62.20	1	63.10	62.30	2	5,915	0.03%
2021/05/05	1	63.20	2	63.85	61.80	-1	5,882	-0.02%
2021/05/04	2	63.40	0	0.00	63.20	2	5,855	0.03%
2021/05/03	2	66.10	2	66.50	65.10	0	5,774	0.00%
2021/04/28	5	71.04	10	70.99	70.30	-5	5,679	-0.09%
2021/04/27	11	72.25	21	71.33	69.70	-10	5,595	-0.18%
2021/04/26	48	74.14	44	72.92	72.20	4	5,523	0.07%
2021/04/23	11	69.54	13	69.96	71.90	-2	5,272	-0.04%
2021/04/22	21	69.97	61	69.08	65.40	-40	5,137	-0.78%
2021/04/21	18	68.56	28	68.68	68.00	-10	4,989	-0.20%
2021/04/20	32	67.28	14	67.90	67.20	18	4,836	0.37%
2021/04/19	53	65.04	17	64.59	65.00	36	4,638	0.78%
2021/04/16	40	61.54	57	61.71	63.10	-17	4,320	-0.39%
2021/04/15	4	58.55	10	58.29	58.80	-6	4,079	-0.15%
2021/04/14	1	55.00	5	55.00	56.60	-4	4,038	-0.10%
2021/04/13	8	57.41	3	58.40	56.80	5	4,167	0.12%
2021/04/12	10	56.60	2	56.30	56.40	8	4,163	0.19%
2021/04/09	10	58.26	14	58.75	57.60	-4	4,314	-0.09%
2021/04/08	22	60.67	19	60.70	59.90	3	4,326	0.07%
2021/04/07	71	60.67	50	60.54	59.70	21	4,314	0.49%
2021/04/06	3	58.47	0	0.00	58.00	3	4,200	0.07%
2021/04/01	27	58.17	37	58.22	59.00	-10	4,512	-0.22%
2021/03/31	18	58.12	30	57.84	58.20	-12	4,698	-0.26%
2021/03/30	16	55.64	26	55.65	55.30	-10	4,419	-0.23%
2021/03/29	37	56.03	25	56.20	54.30	12	4,312	0.28%
2021/03/26	29	53.47	11	53.80	53.80	18	4,076	0.44%
2021/03/25	8	53.66	9	53.97	52.90	-1	4,122	-0.02%
2021/03/24	4	52.25	5	52.00	52.00	-1	4,047	-0.02%
2021/03/22	1	52.60	1	52.00	52.30	0	4,043	0.00%
2021/03/19	7	54.39	5	54.40	53.50	2	4,049	0.05%
2021/03/18	2	53.30	3	52.87	53.30	-1	4,157	-0.02%
2021/03/17	0	0.00	98	52.63	53.00	-98	4,152	-2.36%
2021/03/16	37	54.34	9	53.34	52.90	28	4,137	0.68%
2021/03/15	112	54.23	59	54.43	55.30	53	4,079	1.30%	大買/
2021/03/12	3	51.70	11	51.30	51.80	-8	3,834	-0.21%
2021/03/11	2	51.00	0	0.00	50.80	2	3,832	0.05%
2021/03/08	1	51.20	1	51.00	49.35	0	4,133	0.00%
2021/03/04	28	52.56	27	52.58	52.50	1	4,118	0.02%
2021/03/02	3	52.30	3	53.00	52.10	0	4,160	0.00%
2021/02/26	3	52.80	7	52.87	52.60	-4	4,166	-0.10%
2021/02/25	3	52.90	3	52.83	52.90	0	4,233	0.00%
2021/02/24	23	53.08	25	52.97	52.70	-2	4,250	-0.05%
2021/02/23	2	52.05	26	51.93	52.00	-24	4,117	-0.58%
2021/02/22	11	52.09	14	49.66	52.20	-3	4,038	-0.07%
2021/02/19	5	48.38	3	48.70	48.50	2	3,841	0.05%
2021/02/18	18	46.44	0	0.00	46.75	18	3,816	0.47%
2021/01/28	1	44.20	1	43.80	43.75	0	3,974	0.00%
2021/01/22	9	45.95	3	46.15	45.85	6	3,995	0.15%
2021/01/20	0	0.00	1	46.20	46.20	-1	4,015	-0.02%
2021/01/15	3	50.10	12	49.17	48.45	-9	4,002	-0.22%
2021/01/14	3	48.95	3	49.55	49.70	0	3,982	0.00%
2021/01/12	1	47.70	3	48.70	47.85	-2	3,958	-0.05%
2021/01/11	0	0.00	0.1	49.30	49.70	-0.1	3,950	0.00%
2021/01/08	0	0.00	42	48.92	49.10	-42	4,072	-1.03%
2021/01/07	6	51.08	21	50.81	50.70	-15	4,018	-0.37%
2021/01/06	74	51.67	32	53.14	50.70	42	3,989	1.05%
2021/01/05	1	50.70	7	50.81	50.50	-6	3,816	-0.16%
2021/01/04	19	51.42	19	50.73	52.20	0	3,838	0.00%
2020/12/31	15	51.09	9	50.66	49.65	6	3,705	0.16%
2020/12/30	0	0.00	1	49.50	50.50	-1	3,916	-0.03%
2020/12/29	2	49.18	7	49.84	49.00	-5	3,873	-0.13%
2020/12/28	50	51.01	36	50.26	50.80	14	3,769	0.37%
2020/12/25	21	46.33	12	46.04	48.05	9	3,390	0.27%
2020/12/23	9	42.57	6	43.50	42.90	3	3,048	0.10%
2020/12/22	0	0.00	44	43.23	42.30	-44	3,056	-1.44%
2020/12/21	17	43.70	32	43.90	44.00	-15	3,048	-0.49%
2020/12/18	4	42.94	0	0.00	42.60	4	3,029	0.13%
2020/12/17	0	0.00	2	42.28	42.40	-2	3,055	-0.07%
2020/12/15	0	0.00	9	43.50	42.75	-9	3,452	-0.26%
2020/12/14	13	43.73	18	44.78	43.30	-5	3,401	-0.15%
2020/12/11	7	42.15	5	43.15	42.00	2	3,198	0.06%
2020/12/10	8	42.28	0	0.00	42.50	8	3,175	0.25%
2020/12/09	25	44.07	15	43.78	43.40	10	3,142	0.32%
2020/12/07	12	41.76	0	0.00	41.75	12	3,017	0.40%
2020/12/04	16	42.46	55	42.91	42.55	-39	2,994	-1.30%
2020/12/03	32	44.00	29	44.34	43.00	3	2,956	0.10%
2020/12/02	5	41.40	6	42.38	42.65	-1	2,717	-0.04%
2020/11/26	28	42.10	16	42.61	41.65	12	2,602	0.46%
2020/11/25	17	41.05	6	42.10	42.10	11	2,479	0.44%
2020/11/24	46	41.90	21	42.01	41.25	25	2,429	1.03%
2020/11/23	29	40.99	35	41.08	41.00	-6	2,406	-0.25%
2020/11/20	7	39.89	0	0.00	39.85	7	2,356	0.30%
2020/11/19	1	39.40	0	0.00	39.25	1	2,343	0.04%
2020/11/18	7	39.13	0	0.00	39.20	7	2,386	0.29%
2020/11/16	12	39.84	12	39.71	40.10	0	2,356	0.00%
2020/11/12	2	39.05	0	0.00	38.30	2	2,246	0.09%
2020/11/10	0	0.00	3	38.70	38.35	-3	2,189	-0.14%
2020/11/04	0	0.00	1	37.85	37.80	-1	2,131	-0.05%
2020/11/03	0	0.00	6	36.98	37.35	-6	2,104	-0.29%
2020/11/02	2	35.55	0	0.00	35.90	2	2,094	0.10%
2020/10/30	2	36.60	0	0.00	36.50	2	2,085	0.10%
2020/10/26	0	0.00	1	38.45	38.65	-1	2,014	-0.05%
2020/10/22	3	37.68	0	0.00	37.95	3	1,997	0.15%
2020/10/21	0	0.00	4	38.90	38.25	-4	1,995	-0.20%
2020/10/16	55	39.11	18	39.69	37.80	37	1,956	1.89%
2020/10/15	1	38.00	0	0.00	37.80	1	1,812	0.06%
2020/10/14	0	0.00	1	39.05	38.45	-1	1,800	-0.06%
2020/10/13	6	38.42	6	38.73	38.80	0	1,783	0.00%
2020/10/12	5	38.54	0	0.00	38.20	5	1,769	0.28%
2020/10/08	6	38.87	4	38.88	39.55	2	1,693	0.12%
2020/10/07	14	40.71	14	39.36	39.45	0	1,642	0.00%
2020/10/05	0	0.00	1	37.90	38.25	-1	1,338	-0.07%
2020/09/22	6	40.65	6	39.53	40.65	0	1,348	0.00%
2020/09/21	26	40.05	26	39.52	40.50	0	1,259	0.00%
2020/09/18	10	37.56	11	37.60	38.50	-1	981	-0.10%
2020/09/08	0	0.00	10	36.16	35.55	-10	910	-1.10%
2020/08/31	0	0.00	1	36.85	37.00	-1	1,109	-0.09%
2020/08/27	1	38.00	0	0.00	37.60	1	1,158	0.09%
2020/08/25	1	35.35	0	0.00	35.25	1	1,111	0.09%
2020/08/24	1	36.50	0	0.00	36.50	1	1,126	0.09%
2020/08/07	0	0.00	6	36.35	36.10	-6	1,471	-0.41%
2020/07/30	9	35.75	0	0.00	35.70	9	1,723	0.52%
2020/07/08	2	38.65	0	0.00	38.80	2	2,185	0.09%
2020/07/06	3	41.02	6	40.85	40.80	-3	2,174	-0.14%
2020/07/03	0	0.00	0	39.65	39.75	0	2,141	0.00%
2020/07/02	2	39.25	4	39.25	39.30	-2	2,157	-0.09%
2020/06/19	0	0.00	1	39.10	38.65	-1	2,264	-0.04%
2020/06/12	1	37.50	0	0.00	37.70	1	2,336	0.04%
2020/06/09	7	39.19	14	39.81	39.45	-7	2,359	-0.30%
2020/06/08	10	43.14	1	43.50	42.50	9	2,321	0.39%
2020/06/03	0	0.00	3	42.00	42.00	-3	2,236	-0.13%
2020/05/28	0	0.00	3	40.50	40.55	-3	2,200	-0.14%
2020/05/27	18	40.31	18	40.19	40.60	0	2,193	0.00%
2020/05/26	37	41.60	39	41.70	40.70	-2	2,180	-0.09%
2020/05/25	0	0.00	1	40.35	40.90	-1	2,064	-0.05%
2020/05/22	0	0.00	3	38.35	38.20	-3	2,012	-0.15%
2020/05/21	0	0.00	1	38.70	38.80	-1	2,012	-0.05%
2020/05/20	49	39.37	50	39.11	38.50	-1	2,017	-0.05%
2020/05/14	1	37.65	0	0.00	37.55	1	2,104	0.05%
2020/05/11	18	39.14	18	39.30	39.20	0	2,079	0.00%
2020/05/08	1	38.50	1	39.85	39.75	0	2,046	0.00%
2020/05/05	8	37.63	4	37.68	37.60	4	1,888	0.21%
2020/04/29	1	36.80	0	0.00	36.85	1	1,858	0.05%
2020/04/24	0	0.00	2	36.40	36.05	-2	1,861	-0.11%
2020/04/23	34	36.71	39	36.90	36.50	-5	1,854	-0.27%
2020/04/16	0	0.00	1	35.25	35.35	-1	1,690	-0.06%
2020/04/15	4	33.35	2	33.88	34.50	2	1,599	0.13%
2020/04/10	0	0.00	2	32.05	31.70	-2	1,558	-0.13%
2020/04/08	1	32.70	0	0.00	33.00	1	1,568	0.06%
2020/03/27	27	29.46	27	29.73	29.95	0	1,900	0.00%
2020/03/25	0	0.00	1	29.10	29.30	-1	1,839	-0.05%
2020/03/20	1	27.10	0	0.00	27.55	1	1,881	0.05%
2020/03/17	2	30.80	0	0.00	28.50	2	1,981	0.10%
2020/03/16	5	32.92	0	0.00	31.65	5	2,002	0.25%
2020/03/13	0	0.00	2	32.95	34.00	-2	2,053	-0.10%
2020/03/11	1	42.50	0	0.00	40.50	1	2,366	0.04%
2020/03/10	1	39.55	1	40.50	41.75	0	2,362	0.00%
2020/03/09	1	42.30	0	0.00	41.30	1	2,351	0.04%
2020/03/06	1	44.15	0	0.00	44.05	1	2,336	0.04%
2020/03/05	10	45.32	11	45.61	45.10	-1	2,337	-0.04%
2020/03/03	3	43.40	3	43.47	43.20	0	2,289	0.00%
2020/03/02	1	42.50	0	0.00	42.40	1	2,293	0.04%
2020/02/27	0	0.00	1	42.80	41.85	-1	2,285	-0.04%
2020/02/25	1	44.50	0	0.00	45.00	1	2,261	0.04%
2020/02/24	1	44.80	0	0.00	44.85	1	2,255	0.04%
2020/02/20	19	46.51	23	46.79	46.10	-4	2,232	-0.18%
2020/02/19	0	0.00	4	43.03	44.50	-4	2,107	-0.19%
2020/02/18	3	43.18	5	42.55	42.60	-2	2,098	-0.10%
2020/02/17	5	43.75	0	0.00	43.20	5	2,104	0.24%
2020/02/12	0	0.00	2	41.95	42.30	-2	2,096	-0.10%
2020/02/11	6	41.62	6	41.78	41.60	0	2,122	0.00%
2020/02/06	3	42.82	0	0.00	42.90	3	2,287	0.13%
2020/02/05	0	0.00	1	42.40	42.15	-1	2,351	-0.04%
2020/02/03	9	38.40	0	0.00	38.65	9	2,450	0.37%
2020/01/31	1	40.10	0	0.00	41.70	1	2,545	0.04%
2020/01/30	2	43.30	0	0.00	43.25	2	2,614	0.08%
2020/01/17	1	48.40	1	49.05	48.35	0	3,108	0.00%
2020/01/16	0	48.40	0	0.00	48.70	0	3,126	0.00%
2020/01/13	2	47.78	2	47.95	47.95	0	3,290	0.00%
2020/01/08	1	46.20	1	46.80	46.50	0	3,455	0.00%
2020/01/07	1	47.05	2	47.10	47.25	-1	3,464	-0.03%
2020/01/06	4	48.50	0	0.00	48.20	4	3,501	0.11%
2020/01/03	2	49.93	4	50.00	49.40	-2	3,520	-0.06%
2020/01/02	3	50.73	0	0.00	50.90	3	3,693	0.08%
2019/12/31	0	0.00	1	51.20	50.80	-1	3,679	-0.03%
2019/12/30	2	50.90	0	0.00	50.70	2	3,684	0.05%
2019/12/27	106	52.15	102	52.33	50.90	4	3,659	0.11%	大買/大賣/
2019/12/26	8	51.30	17	51.68	51.80	-9	3,458	-0.26%
2019/12/25	4	49.58	2	50.00	50.40	2	3,347	0.06%
2019/12/20	3	49.95	4	48.90	48.55	-1	3,323	-0.03%
2019/12/18	0	0.00	3	49.20	49.00	-3	3,325	-0.09%
2019/12/17	29	49.72	27	49.72	49.90	2	3,355	0.06%
2019/12/16	2	49.80	3	49.67	50.00	-1	3,465	-0.03%
2019/12/13	3	48.73	2	48.00	47.80	1	3,490	0.03%
2019/12/12	2	50.33	2	49.18	48.60	0	3,507	0.00%
2019/12/11	0	0.00	2	50.00	50.00	-2	3,431	-0.06%
2019/12/10	11	49.75	0	0.00	49.65	11	3,390	0.32%
2019/12/09	29	49.53	19	49.70	49.20	10	3,352	0.30%
2019/12/06	0	0.00	2	49.65	49.65	-2	3,101	-0.06%
2019/11/28	4	47.20	4	47.30	47.00	0	3,160	0.00%
2019/11/25	2	46.10	2	46.05	45.85	0	3,306	0.00%
2019/11/21	4	46.59	2	45.80	46.50	2	3,478	0.06%
2019/11/19	0	0.00	1	46.60	46.55	-1	3,613	-0.03%
2019/11/15	5	47.03	1	46.90	46.65	4	3,915	0.10%
2019/11/14	1	46.00	0	0.00	46.10	1	3,987	0.03%
2019/11/13	0	0.00	1	47.40	47.00	-1	4,056	-0.02%
2019/11/12	2	46.48	2	46.95	47.40	0	4,066	0.00%
2019/11/08	11	47.60	13	47.95	47.70	-2	4,099	-0.05%
2019/11/07	32	48.26	28	49.10	47.80	4	4,121	0.10%
2019/11/06	45	51.60	52	52.33	51.50	-7	4,049	-0.17%
2019/11/05	6	51.60	0	0.00	51.50	6	3,973	0.15%
2019/11/04	8	51.74	40	52.53	51.80	-32	3,945	-0.81%
2019/11/01	26	52.41	20	52.33	53.30	6	3,874	0.15%
2019/10/31	13	51.53	18	51.33	51.50	-5	3,776	-0.13%
2019/10/30	40	52.69	9	52.76	52.40	31	3,732	0.83%
2019/10/29	11	51.38	32	51.77	50.80	-21	3,604	-0.58%
2019/10/28	75	52.82	69	53.32	51.70	6	3,527	0.17%
2019/10/25	4	52.20	3	49.67	53.10	1	3,262	0.03%
2019/10/24	4	48.09	2	48.25	48.30	2	3,025	0.07%
2019/10/23	62	49.04	27	48.81	48.40	35	3,020	1.16%
2019/10/22	6	47.42	9	47.56	48.25	-3	2,906	-0.10%
2019/10/21	3	47.60	5	47.25	47.60	-2	2,874	-0.07%
2019/10/18	0	0.00	12	47.15	47.05	-12	2,864	-0.42%
2019/10/17	0	0.00	2	46.65	46.80	-2	2,858	-0.07%
2019/10/16	43	48.38	56	48.95	47.10	-13	2,841	-0.46%
2019/10/15	0	0.00	3	46.40	46.50	-3	2,708	-0.11%
2019/10/14	11	47.53	2	47.55	46.80	9	2,767	0.33%
2019/10/09	8	46.94	1	47.00	46.60	7	2,713	0.26%
2019/10/08	17	46.83	13	47.11	47.00	4	2,681	0.15%
2019/10/07	4	45.05	0	0.00	44.75	4	2,482	0.16%
2019/10/04	3	45.13	4	45.45	44.90	-1	2,482	-0.04%
2019/10/03	2	44.40	0	0.00	44.55	2	2,460	0.08%
2019/10/02	2	45.35	2	45.75	45.40	0	2,477	0.00%
2019/09/25	2	44.80	8	44.21	44.10	-6	2,477	-0.24%
2019/09/24	1	45.40	3	46.38	45.70	-2	2,468	-0.08%
2019/09/23	0	0.00	16	45.85	45.65	-16	2,450	-0.65%
2019/09/20	4	45.75	1	45.35	46.10	3	2,457	0.12%
2019/09/19	43	47.57	43	47.74	46.50	0	2,419	0.00%
2019/09/18	11	45.27	1	45.45	45.90	10	2,245	0.45%
2019/09/17	3	44.28	1	44.10	44.70	2	2,237	0.09%
2019/09/12	0	0.00	1	43.65	43.70	-1	2,198	-0.05%
2019/09/11	8	43.49	1	43.75	43.40	7	2,202	0.32%
2019/09/10	2	45.00	15	44.37	45.00	-13	2,209	-0.59%
2019/09/09	18	47.20	14	47.34	46.20	4	2,176	0.18%
2019/09/06	1	45.95	1	46.35	45.95	0	2,114	0.00%
2019/09/05	3	46.25	0	0.00	46.20	3	2,103	0.14%
2019/09/04	1	46.05	2	46.30	46.30	-1	2,093	-0.05%
2019/09/03	9	46.14	1	46.90	46.00	8	2,091	0.38%
2019/09/02	10	47.15	1	47.50	47.50	9	2,091	0.43%
2019/08/30	6	46.61	4	46.86	45.60	2	2,058	0.10%
2019/08/29	3	47.00	24	46.60	46.40	-21	2,011	-1.04%
2019/08/28	6	47.46	17	47.01	47.30	-11	1,965	-0.56%
2019/08/27	23	45.79	26	45.70	48.10	-3	1,869	-0.16%
2019/08/26	2	44.30	0	0.00	44.00	2	1,735	0.12%
2019/08/23	1	45.55	3	45.45	45.35	-2	1,688	-0.12%
2019/08/22	2	45.63	2	46.15	46.35	0	1,643	0.00%
2019/08/21	2	44.28	3	44.83	44.80	-1	1,537	-0.07%
2019/08/20	41	43.72	30	44.15	44.70	11	1,452	0.76%
2019/08/19	26	41.53	19	41.56	41.90	7	1,221	0.57%
2019/08/16	10	39.88	8	39.83	40.40	2	1,134	0.18%
2019/08/14	15	38.93	0	0.00	37.85	15	1,028	1.46%
2019/08/12	2	37.45	3	37.40	37.20	-1	973	-0.10%
2019/08/07	0	0.00	2	34.18	34.30	-2	911	-0.22%
2019/08/06	3	32.92	3	33.32	33.80	0	915	0.00%
2019/08/02	0	0.00	0	34.40	34.35	0	912	0.00%
2019/07/31	0	0.00	3	35.22	35.70	-3	910	-0.33%
2019/07/30	1	34.80	1	35.55	34.95	0	904	0.00%
2019/07/25	0	0.00	3	37.40	36.90	-3	898	-0.33%
2019/07/24	0	0.00	1	37.00	37.00	-1	878	-0.11%
2019/07/19	0	0.00	1	36.15	36.25	-1	851	-0.12%
2019/07/18	1	35.75	1	36.05	35.70	0	843	0.00%
2019/07/17	2	35.80	0	0.00	36.10	2	843	0.24%
2019/07/16	16	36.86	13	37.05	36.15	3	830	0.36%
2019/07/05	0	0.00	14	34.23	34.50	-14	701	-1.99%
2019/07/04	0	0.00	9	34.05	33.90	-9	691	-1.30%
2019/07/02	1	34.15	7	33.95	34.00	-6	678	-0.88%
2019/06/27	2	33.80	0	0.00	33.15	2	639	0.31%
2019/06/26	0	0.00	2	33.38	33.40	-2	619	-0.32%
2019/06/24	15	33.67	7	33.74	33.25	8	597	1.34%
2019/06/21	0	0.00	1	32.70	31.85	-1	518	-0.19%
2019/06/19	16	32.18	15	31.85	32.20	1	510	0.20%
2019/06/18	17	32.47	3	33.10	31.85	14	500	2.80%
2019/06/17	0	0.00	1	31.10	31.10	-1	463	-0.22%
2019/06/13	1	30.90	1	31.35	30.90	0	483	0.00%
2019/06/12	3	31.23	1	31.70	31.20	2	487	0.41%
2019/06/11	1	31.15	1	30.60	31.20	0	485	0.00%
2019/06/10	2	30.28	4	30.53	31.15	-2	468	-0.43%
2019/05/28	0	0.00	1	28.40	28.40	-1	590	-0.17%
2019/05/13	1	30.00	0	0.00	29.35	1	891	0.11%
2019/05/09	0	0.00	5	29.20	29.20	-5	908	-0.55%
2019/05/02	4	32.18	4	32.30	32.70	0	947	0.00%
2019/04/30	0	0.00	0	30.60	30.45	0	945	0.00%
2019/04/17	3	34.30	2	34.35	34.30	1	1,345	0.07%
2019/04/16	1	34.30	0	0.00	34.00	1	1,361	0.07%
2019/04/10	0	34.65	0	0.00	34.65	0	1,410	0.00%
2019/04/09	0	37.70	0	0.00	34.45	0	1,457	0.00%
2019/04/08	0	0.00	10	34.63	34.30	-10	1,461	-0.68%
2019/04/03	7	34.49	2	34.50	34.15	5	1,472	0.34%
2019/03/29	0	0.00	6	34.30	34.25	-6	1,470	-0.41%
2019/03/28	0	34.40	0	0.00	34.10	0	1,486	0.00%
2019/03/18	6	33.80	0	0.00	33.95	6	1,808	0.33%
2019/03/15	0	0.00	2	34.90	34.85	-2	1,829	-0.11%
2019/03/07	0	0.00	1	36.45	36.00	-1	2,353	-0.04%
2019/03/04	3	38.23	2	37.90	37.90	1	2,692	0.04%
2019/02/25	8	37.79	8	37.34	37.25	0	2,683	0.00%
2019/02/19	9	37.73	9	37.97	36.70	0	2,688	0.00%
2019/02/14	0	0.00	11	37.90	36.60	-11	2,683	-0.41%
2019/02/13	10	36.60	2	36.55	36.35	8	2,608	0.31%
2019/02/11	0	0.00	0	36.15	36.15	0	2,557	0.00%
2019/01/23	3	35.50	0	0.00	34.90	3	2,628	0.11%
2019/01/22	1	35.30	1	34.90	34.90	0	2,613	0.00%
2019/01/21	2	36.03	1	35.95	35.70	1	2,603	0.04%
2019/01/18	20	36.15	19	36.17	35.70	1	2,556	0.04%
2019/01/15	20	34.28	20	34.54	35.20	0	2,336	0.00%
2019/01/11	0	0.00	2	33.75	33.40	-2	2,274	-0.09%
2019/01/10	0	0.00	2	33.35	33.40	-2	2,266	-0.09%
2019/01/07	0	0.00	1	33.40	33.45	-1	2,276	-0.04%
2019/01/04	2	32.20	3	32.67	32.90	-1	2,294	-0.04%
2018/12/28	5	33.61	4	33.73	33.25	1	2,346	0.04%
2018/12/22	2	32.58	1	32.45	32.70	1	2,369	0.04%
2018/12/21	5	32.01	4	32.23	32.70	1	2,387	0.04%
2018/12/20	4	31.78	4	31.90	31.95	0	2,419	0.00%
2018/12/18	1	34.70	0	0.00	34.00	1	2,493	0.04%
2018/12/17	0	0.00	2	35.70	35.35	-2	2,473	-0.08%
2018/12/14	2	34.73	0	0.00	35.05	2	2,464	0.08%
2018/12/13	13	36.54	10	36.60	35.80	3	2,446	0.12%
2018/12/12	22	37.20	64	37.43	37.10	-42	2,386	-1.76%
2018/12/11	29	34.55	0	0.00	34.80	29	2,220	1.31%
2018/12/10	2	34.70	0	0.00	34.30	2	2,221	0.09%
2018/12/07	14	36.39	14	36.18	36.00	0	2,193	0.00%
2018/12/06	18	37.50	1	35.65	35.10	17	2,121	0.80%
2018/12/05	57	37.76	59	37.96	38.95	-2	2,034	-0.10%
2018/12/03	10	36.90	10	36.50	35.90	0	1,816	0.00%
2018/11/29	1	34.70	1	35.30	35.30	0	1,674	0.00%
2018/11/28	26	35.54	27	35.53	35.30	-1	1,616	-0.06%
2018/11/27	9	32.81	14	32.81	33.75	-5	1,451	-0.34%
2018/11/26	5	30.45	5	30.45	30.70	0	1,329	0.00%
2018/11/23	2	29.90	0	0.00	29.85	2	1,321	0.15%
2018/11/22	14	31.58	12	32.06	29.70	2	1,358	0.15%
2018/11/21	0	0.00	1	30.55	30.75	-1	1,312	-0.08%
2018/11/20	20	30.46	18	30.79	30.00	2	1,312	0.15%
2018/11/16	1	30.00	1	30.35	29.95	0	1,295	0.00%
2018/11/15	47	30.28	47	30.02	30.00	0	1,279	0.00%
2018/11/09	1	28.80	2	28.80	28.95	-1	1,250	-0.08%
2018/11/07	10	28.75	10	29.10	29.05	0	1,271	0.00%
2018/11/06	18	30.30	19	29.99	27.85	-1	1,292	-0.08%
2018/11/05	1	28.95	0	0.00	28.95	1	1,315	0.08%
2018/11/02	1	28.65	1	29.20	28.50	0	1,342	0.00%
2018/11/01	1	28.35	0	0.00	28.35	1	1,338	0.07%
2018/10/31	0	0.00	2	27.18	27.45	-2	1,349	-0.15%
2018/10/29	0	0.00	15	25.09	25.45	-15	1,366	-1.10%
2018/10/26	17	25.85	0	0.00	25.35	17	1,384	1.23%
2018/10/09	2	30.90	2	31.10	30.00	0	1,792	0.00%
2018/10/08	1	33.95	0	0.00	32.70	1	1,957	0.05%
2018/10/05	0	0.00	10	33.80	33.85	-10	1,968	-0.51%
2018/10/02	0	0.00	3	39.97	38.60	-3	2,079	-0.14%
2018/09/28	3	38.50	1	38.15	38.50	2	2,183	0.09%
2018/09/26	11	39.49	0	0.00	38.30	11	2,389	0.46%
2018/09/18	0	0.00	1	35.90	35.70	-1	3,290	-0.03%
2018/08/29	10	42.21	10	42.31	41.10	0	6,392	0.00%
2018/08/17	8	42.94	0	0.00	41.30	8	7,777	0.10%
2018/08/15	2	39.90	2	40.20	40.80	0	7,961	0.00%
2018/08/14	4	40.35	4	40.88	40.85	0	7,949	0.00%
2018/08/13	0	0.00	4	39.75	39.40	-4	7,935	-0.05%
2018/08/10	16	44.49	26	44.31	42.00	-10	7,897	-0.13%
2018/08/09	0	0.00	5	45.70	45.80	-5	7,839	-0.06%
2018/08/08	0	0.00	1	48.25	47.30	-1	7,819	-0.01%
2018/08/07	6	48.70	1	49.00	48.10	5	7,832	0.06%
2018/08/06	3	47.40	3	47.43	47.30	0	7,814	0.00%
2018/08/03	1	46.85	5	46.15	48.15	-4	7,840	-0.05%
2018/08/02	0	0.00	5	47.20	47.10	-5	7,831	-0.06%
2018/08/01	10	49.40	10	49.75	48.90	0	7,815	0.00%
2018/07/30	6	48.80	5	49.02	48.60	1	7,792	0.01%
2018/07/27	9	50.58	5	50.90	50.90	4	7,785	0.05%
2018/07/26	32	50.89	30	50.96	49.90	2	7,776	0.03%
2018/07/25	0	0.00	3	50.30	50.30	-3	7,717	-0.04%
2018/07/24	79	50.54	76	50.46	49.75	3	7,694	0.04%
2018/07/23	24	48.43	23	48.28	48.10	1	7,619	0.01%
2018/07/20	10	48.42	11	48.30	48.60	-1	7,595	-0.01%
2018/07/19	0	0.00	5	48.20	49.80	-5	7,558	-0.07%
2018/07/18	27	50.59	27	50.29	49.20	0	7,535	0.00%
2018/07/17	19	52.19	17	51.68	50.90	2	7,498	0.03%
2018/07/16	193	53.23	200	53.35	53.50	-7	7,432	-0.09%	大買/大賣/
2018/07/13	25	50.90	26	51.17	50.10	-1	7,316	-0.01%
2018/07/12	20	49.91	13	49.86	50.50	7	7,303	0.10%
2018/07/11	50	50.91	48	51.08	49.60	2	7,281	0.03%
2018/07/10	53	50.16	45	50.44	51.00	8	7,212	0.11%
2018/07/09	21	50.07	20	50.28	49.50	1	7,168	0.01%
2018/07/06	44	49.46	44	49.75	51.10	0	7,143	0.00%
2018/07/05	33	50.45	33	50.62	50.30	0	7,059	0.00%
2018/07/04	37	53.67	40	54.21	52.20	-3	6,912	-0.04%
2018/07/03	260	57.13	245	57.44	54.10	15	6,815	0.22%	大買/大賣/
2018/07/02	51	56.14	51	55.92	55.80	0	6,538	0.00%
2018/06/29	132	56.57	132	56.81	55.40	0	6,411	0.00%	大買/大賣/
2018/06/28	57	54.69	57	54.92	55.00	0	6,177	0.00%
2018/06/27	160	54.49	167	54.46	53.20	-7	6,026	-0.12%	大買/大賣/
2018/06/26	95	51.63	100	51.87	51.50	-5	5,837	-0.09%
2018/06/25	20	51.25	20	51.33	50.50	0	5,736	0.00%
2018/06/22	3	53.47	7	53.36	52.50	-4	5,680	-0.07%
2018/06/21	127	54.82	141	55.07	56.30	-14	5,564	-0.25%	大買/大賣/
2018/06/20	89	54.00	70	53.84	52.20	19	5,338	0.36%
2018/06/19	18	56.17	11	54.92	53.80	7	5,136	0.14%
2018/06/15	105	57.89	107	57.84	57.20	-2	5,187	-0.04%	大買/大賣/
2018/06/14	108	56.61	108	56.80	58.50	0	4,883	0.00%	大買/大賣/
2018/06/13	160	57.19	167	57.58	53.20	-7	4,486	-0.16%	大買/大賣/
2018/06/12	121	56.11	124	56.31	56.50	-3	4,175	-0.07%	大買/大賣/
2018/06/11	39	50.96	47	51.35	53.20	-8	3,770	-0.21%
2018/06/08	91	47.16	92	47.27	48.40	-1	3,522	-0.03%
2018/06/07	34	45.31	35	45.60	45.60	-1	3,275	-0.03%
2018/06/06	8	44.51	5	44.20	43.85	3	3,170	0.09%
2018/06/05	3	43.72	0	43.90	43.90	3	3,131	0.10%
2018/06/04	1	47.65	2	46.75	45.55	-1	3,106	-0.03%
2018/06/01	20	46.91	4	46.63	46.50	16	3,065	0.52%
2018/05/31	17	49.97	16	48.97	46.10	1	3,119	0.03%
2018/05/30	40	45.69	54	45.85	47.10	-14	2,874	-0.49%
2018/05/29	3	46.12	8	46.12	43.90	-5	2,552	-0.20%
2018/05/28	7	42.79	10	43.11	43.85	-3	2,358	-0.13%
2018/05/25	22	41.91	33	42.27	40.95	-11	2,209	-0.50%
2018/05/24	83	41.11	77	41.01	41.70	6	2,033	0.30%
2018/05/15	1	37.90	1	37.75	37.80	0	2,038	0.00%
2018/05/07	1	34.60	0	0.00	34.75	1	2,903	0.03%
2018/04/27	12	37.10	0	0.00	37.00	12	3,747	0.32%
2018/04/26	0	0.00	5	38.10	36.00	-5	3,777	-0.13%
2018/04/24	5	37.35	0	0.00	37.20	5	3,911	0.13%
2018/04/20	2	40.10	1	39.80	39.85	1	3,935	0.03%
2018/04/19	23	41.08	12	41.29	40.75	11	3,927	0.28%
2018/04/16	0	0.00	4	38.29	38.05	-4	3,854	-0.10%
2018/04/13	1	39.00	1	39.00	38.80	0	3,945	0.00%
2018/04/12	5	38.80	7	38.55	38.50	-2	4,002	-0.05%
2018/04/11	1	39.25	0	0.00	39.65	1	4,144	0.02%
2018/04/10	1	40.65	0	0.00	40.35	1	4,193	0.02%
2018/04/03	0	40.70	0	0.00	40.95	0	4,431	0.00%
2018/03/30	1	40.95	0	0.00	40.85	1	4,904	0.02%
2018/03/29	0	41.40	0	0.00	41.40	0	4,974	0.00%
2018/03/28	2	41.48	6	42.25	41.35	-4	5,094	-0.08%
2018/03/27	6	41.65	0	0.00	41.60	6	5,175	0.12%
2018/03/26	3	40.95	0	0.00	41.20	3	5,342	0.06%
2018/03/23	3	40.32	0	0.00	40.65	3	5,561	0.05%
2018/03/22	0	0.00	20	42.15	41.95	-20	5,565	-0.36%
2018/03/21	53	45.49	39	45.64	43.60	14	5,554	0.25%
2018/03/19	0	0.00	2	42.43	41.80	-2	5,478	-0.04%
2018/03/16	1	42.90	0	0.00	42.50	1	5,526	0.02%
2018/03/15	2	42.25	0	0.00	42.65	2	5,672	0.04%
2018/03/13	15	42.73	10	42.80	42.00	5	5,841	0.09%
2018/03/12	1	41.55	1	42.05	41.50	0	5,805	0.00%
2018/03/09	1	40.95	0	0.00	41.45	1	5,804	0.02%
2018/03/08	176	42.04	177	42.28	41.70	-1	5,783	-0.02%	大買/大賣/
2018/03/07	1	42.80	1	43.00	41.10	0	5,746	0.00%
2018/03/06	31	43.53	33	43.77	43.20	-2	5,715	-0.03%
2018/03/05	3	41.45	3	41.42	41.45	0	5,554	0.00%
2018/03/02	1	40.30	0	0.00	40.30	1	5,488	0.02%
2018/03/01	2	40.40	2	40.65	41.00	0	5,495	0.00%
2018/02/21	0	0.00	1	40.10	40.30	-1	6,351	-0.02%
2018/02/12	1	38.80	1	38.90	38.65	0	6,631	0.00%
2018/02/09	0	0.00	7	37.74	37.50	-7	6,645	-0.11%
2018/02/08	1	39.50	0	0.00	39.15	1	6,637	0.02%
2018/02/07	0	0.00	1	40.15	38.85	-1	6,614	-0.02%
2018/02/06	8	39.80	0	0.00	38.30	8	6,578	0.12%
2018/02/02	2	44.50	0	0.00	43.75	2	6,467	0.03%
2018/02/01	39	47.98	39	48.02	45.60	0	6,401	0.00%
2018/01/31	21	47.62	18	47.82	47.10	3	6,168	0.05%
2018/01/30	41	47.95	43	48.04	46.60	-2	5,992	-0.03%
2018/01/29	35	45.09	39	45.74	47.85	-4	5,696	-0.07%
2018/01/26	7	44.46	5	44.50	43.50	2	5,462	0.04%
2018/01/25	4	44.65	2	43.93	41.80	2	5,388	0.04%
2018/01/24	1	43.85	4	43.35	44.60	-3	5,370	-0.06%
2018/01/23	5	43.75	7	44.71	45.25	-2	5,326	-0.04%
2018/01/19	1	40.20	2	39.55	40.10	-1	5,650	-0.02%
2018/01/18	6	40.55	8	40.62	40.15	-2	6,086	-0.03%
2018/01/17	3	39.15	1	39.10	39.15	2	6,095	0.03%
2018/01/16	2	39.85	0	0.00	39.70	2	6,165	0.03%
2018/01/15	1	39.40	4	39.60	39.45	-3	6,166	-0.05%
2018/01/12	0	0.00	1	40.40	39.95	-1	6,189	-0.02%
2018/01/10	8	39.81	8	39.67	39.15	0	6,270	0.00%
2018/01/09	5	41.14	0	0.00	40.15	5	6,242	0.08%
2018/01/08	5	45.18	8	45.01	43.85	-3	6,153	-0.05%
2018/01/05	14	45.81	11	46.03	45.30	3	6,100	0.05%
2018/01/03	23	44.88	24	45.10	44.10	-1	5,876	-0.02%
2018/01/02	18	44.54	20	44.70	43.80	-2	5,769	-0.03%