尼克森 (3317)-元大-南屯券商分點個股進出

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
51.0
漲跌
▼0.1
漲幅
-0.20%
成交量
112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

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－元大-南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-南屯券商分點個股進出
元大-南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
2024/04/30	0	51.20	0	0.00	51.00	0	264	0.00%
2024/04/24	0	0.00	1	51.00	50.90	-1	281	-0.35%
2024/04/19	1	50.50	0	0.00	50.10	1	306	0.33%
2024/04/18	1	51.40	0	0.00	51.70	1	306	0.33%
2024/04/16	2	49.45	1	50.00	49.50	1	312	0.32%
2024/04/15	0	0.00	1	51.30	51.30	-1	315	-0.32%
2024/04/11	0	0.00	0	52.90	52.70	0	318	0.00%
2024/04/10	1	53.70	0	0.00	53.40	1	322	0.31%
2024/04/02	0	53.15	0	0.00	52.70	0	341	0.00%
2024/04/01	1	52.80	0	0.00	52.80	1	346	0.29%
2024/03/29	0	0.00	1	53.10	52.00	-1	353	-0.28%
2024/03/28	1	52.60	0	0.00	52.30	1	357	0.28%
2024/03/15	0	52.50	0	0.00	52.20	0	443	0.00%
2024/03/14	0	52.90	0	0.00	52.60	0	460	0.00%
2024/03/13	1	52.50	0	0.00	52.00	1	475	0.21%
2024/03/11	0	0.00	2	53.40	53.50	-2	524	-0.38%
2024/03/08	0	0.00	1.2	55.00	54.10	-1.2	535	-0.22%
2024/03/07	2	56.30	0	0.00	55.10	2	559	0.36%
2024/03/05	2	56.90	0	0.00	56.70	2	741	0.27%
2024/03/04	0	57.20	0	0.00	57.00	0	826	0.00%
2024/02/26	1	56.80	0	0.00	56.80	1	864	0.12%
2024/02/21	0	0.00	1	56.50	56.80	-1	931	-0.11%
2024/02/20	0	56.80	0	0.00	56.60	0	933	0.00%
2024/02/19	0	56.80	3	57.10	57.00	-3	933	-0.32%
2024/01/31	0	56.00	0	0.00	54.80	0	1,034	0.00%
2024/01/30	1	55.40	0	0.00	54.90	1	1,081	0.09%
2024/01/25	0	0.00	1	56.70	56.60	-1	1,098	-0.09%
2024/01/24	2	57.60	0	0.00	57.50	2	1,101	0.18%
2024/01/22	0	0.00	2	57.35	57.10	-2	1,118	-0.18%
2024/01/19	3	56.27	0	0.00	56.60	3	1,134	0.26%
2024/01/16	3	56.87	0	0.00	57.40	3	1,138	0.26%
2024/01/12	1	56.00	0	0.00	55.50	1	1,129	0.09%
2024/01/09	0	0.00	10	57.10	57.20	-10	1,149	-0.87%
2023/12/26	1	63.30	0	0.00	62.70	1	1,215	0.08%
2023/12/21	1	61.60	1	62.10	61.60	0	1,216	0.00%
2023/12/20	0	61.40	0	0.00	61.00	0	1,214	0.00%
2023/12/19	0	60.60	1	60.40	60.70	-1	1,213	-0.08%
2023/12/18	0	62.90	0	0.00	62.00	0	1,208	0.00%
2023/12/15	1	64.30	0	0.00	63.20	1	1,210	0.08%
2023/12/11	0	0.00	6	62.70	63.10	-6	1,256	-0.48%
2023/12/06	2	64.85	0.2	64.00	64.90	1.8	1,254	0.15%
2023/12/05	0	63.90	0	0.00	63.50	0	1,218	0.00%
2023/12/04	2	64.25	2	64.05	64.00	0	1,216	0.00%
2023/12/01	11	65.07	11	65.15	65.20	0	1,191	0.00%
2023/11/30	3	64.30	2	65.05	65.20	1	1,155	0.09%
2023/11/29	2	61.60	11	61.71	63.30	-9	1,002	-0.90%
2023/11/24	0	59.50	0	0.00	59.50	0	900	0.00%
2023/11/22	5	59.70	3	59.30	59.90	2	866	0.23%
2023/11/20	1	58.40	2	58.20	58.50	-1	824	-0.12%
2023/11/13	1	56.10	1	55.00	55.00	0	789	0.00%
2023/11/09	0	0.00	0.4	55.70	55.60	-0.4	771	-0.05%
2023/11/08	6	57.23	0	0.00	56.90	6	761	0.79%
2023/11/07	2	61.40	5.1	61.56	62.30	-3.1	689	-0.45%
2023/11/06	3	59.40	0	0.00	59.50	3	641	0.47%
2023/10/26	0	0.00	2	58.30	58.30	-2	589	-0.34%
2023/10/18	2	57.60	0	0.00	56.90	2	567	0.35%
2023/10/17	0	0.00	1	59.00	58.70	-1	560	-0.18%
2023/10/12	0	0.00	4	59.60	59.60	-4	542	-0.74%
2023/10/11	0	0.00	0	57.00	57.30	0	515	0.00%
2023/10/05	0.5	58.00	1.2	58.16	57.50	-0.6	487	-0.13%
2023/10/04	0	0.00	5	57.94	58.00	-5	480	-1.04%
2023/10/03	5	57.90	8	57.45	57.60	-3	473	-0.63%
2023/09/28	0	0.00	0.3	57.20	57.20	-0.3	458	-0.07%
2023/09/26	0	0.00	1	57.80	57.50	-1	446	-0.22%
2023/09/19	0	0.00	2	57.00	57.00	-2	415	-0.48%
2023/09/18	0	0.00	0	57.50	57.80	0	406	0.00%
2023/09/15	5	57.52	0	0.00	57.60	5	398	1.26%
2023/09/14	0	0.00	3	57.23	57.20	-3	356	-0.84%
2023/09/13	0	0.00	2	54.50	56.00	-2	315	-0.63%
2023/09/11	4	52.58	2	52.30	52.00	2	278	0.72%
2023/09/08	0	0.00	2	51.70	51.80	-2	268	-0.75%
2023/09/07	2	52.05	0	0.00	51.40	2	270	0.74%
2023/09/05	0.4	50.10	0	0.00	50.00	0.4	253	0.16%
2023/09/01	0	0.00	1	48.30	48.50	-1	254	-0.39%
2023/08/31	1	48.00	0	0.00	48.25	1	255	0.39%
2023/08/14	0	0.00	1	52.00	53.10	-1	249	-0.40%
2023/08/11	0	0.00	1	53.00	53.40	-1	245	-0.41%
2023/08/10	0	0.00	0	53.00	52.90	0	245	-0.01%
2023/07/24	0	0.00	2	53.35	52.40	-2	243	-0.82%
2023/07/21	0	0.00	1	53.50	53.80	-1	243	-0.41%
2023/07/20	0	0.00	4	53.80	54.00	-4	249	-1.60%
2023/07/19	0	0.00	1	53.80	53.10	-1	248	-0.40%
2023/07/18	6	53.37	0	0.00	53.10	6	254	2.36%
2023/07/12	0	0.00	2	52.30	52.30	-2	293	-0.68%
2023/07/06	0	0.00	2	52.80	52.90	-2	349	-0.57%
2023/07/05	1	53.10	0	0.00	53.20	1	352	0.28%
2023/07/04	1	53.00	0	0.00	52.80	1	351	0.28%
2023/06/28	1	51.70	0	0.00	51.80	1	352	0.28%
2023/06/19	0	0.00	1	53.11	53.00	-1	365	-0.28%
2023/06/16	2	53.60	14	53.66	53.40	-12	368	-3.26%
2023/06/15	3	54.30	0	0.00	54.10	3	373	0.80%
2023/06/14	5	54.28	0	0.00	54.20	5	374	1.33%
2023/06/13	8	54.20	0	0.00	54.70	8	377	2.12%
2023/06/08	1	53.20	4	53.20	52.80	-3	376	-0.80%
2023/06/07	1	53.80	0	0.00	53.70	1	380	0.26%
2023/06/06	0	0.00	1	53.60	53.40	-1	384	-0.26%
2023/06/02	2	53.65	0	0.00	53.50	2	391	0.51%
2023/05/31	0	0.00	1	53.30	53.40	-1	399	-0.25%
2023/05/26	2	52.35	1	52.00	52.00	1	405	0.25%
2023/05/25	1	52.30	0	0.00	52.30	1	407	0.25%
2023/05/19	2	53.10	0	0.00	52.80	2	418	0.48%
2023/05/17	0	0.00	1	51.80	51.90	-1	418	-0.24%
2023/05/15	0	0.00	2	50.10	50.10	-2	417	-0.48%
2023/05/12	5	51.14	0	0.00	51.40	5	420	1.19%
2023/05/11	0	0.00	1	50.70	50.50	-1	422	-0.24%
2023/05/10	0	0.00	1	52.10	52.00	-1	427	-0.23%
2023/05/05	1	54.50	1	54.70	54.50	0	428	0.00%
2023/05/02	0	0.00	0	55.00	55.30	0	445	0.00%
2023/04/27	1	54.10	0	0.00	54.10	1	454	0.22%
2023/04/26	1	53.60	1	54.30	54.50	0	452	0.00%
2023/04/25	0	0.00	2	54.65	54.30	-2	451	-0.44%
2023/04/24	0	0.00	1	56.10	56.30	-1	454	-0.22%
2023/04/21	0	0.00	4	57.45	56.10	-4	454	-0.88%
2023/04/20	0	0.00	4	59.00	58.50	-4	448	-0.89%
2023/04/18	2	61.10	0	0.00	60.40	2	428	0.47%
2023/04/17	2	59.10	3	59.30	59.70	-1	411	-0.24%
2023/04/13	1	59.50	1	59.50	59.20	0	383	0.00%
2023/04/12	1	58.80	5	58.92	60.00	-4	372	-1.07%
2023/04/11	0	0.00	1	59.00	58.70	-1	360	-0.28%
2023/04/10	1	57.90	0	57.60	58.10	1	349	0.28%
2023/04/07	0	0.00	1	56.70	56.70	-1	346	-0.29%
2023/03/31	1	57.40	0	0.00	57.40	1	347	0.29%
2023/03/28	3	57.77	0	0.00	56.90	3	355	0.84%
2023/03/24	1	58.10	5	58.02	57.90	-4	355	-1.13%
2023/03/23	0	0.00	1	57.60	58.00	-1	354	-0.28%
2023/03/22	0	57.60	0	0.00	57.60	0	352	0.00%
2023/03/21	1	57.00	0	0.00	57.00	1	353	0.28%
2023/03/20	3	56.70	0	0.00	56.40	3	356	0.84%
2023/03/17	2	54.80	0	0.00	55.30	2	383	0.52%
2023/03/16	1	53.90	2	54.15	53.70	-1	410	-0.24%
2023/03/15	1	55.70	0	0.00	54.90	1	462	0.22%
2023/03/14	0	56.55	0	0.00	55.00	0	466	0.00%
2023/03/13	0	58.50	1	55.20	55.80	-1	470	-0.21%
2023/03/10	2	56.20	2	56.90	56.50	0	472	0.00%
2023/03/09	1	59.80	0	0.00	58.60	1	476	0.21%
2023/03/08	0	0.00	2	58.85	59.40	-2	475	-0.42%
2023/03/07	1	59.00	0	0.00	59.20	1	475	0.21%
2023/03/06	0	59.00	0	0.00	59.30	0	481	0.00%
2023/03/02	0	0.00	1	58.00	57.40	-1	507	-0.20%
2023/03/01	0	57.50	0	0.00	57.70	0	546	0.00%
2023/02/24	1	57.10	0	0.00	57.40	1	547	0.18%
2023/02/20	0	0.00	1	59.20	58.90	-1	567	-0.18%
2023/02/16	0	0.00	2	58.05	58.50	-2	563	-0.35%
2023/02/15	0	0.00	1	57.30	56.80	-1	563	-0.18%
2023/02/08	0	0.00	2	59.10	58.70	-2	578	-0.35%
2023/02/07	1	57.80	0	0.00	58.10	1	570	0.18%
2023/02/02	0	0.00	2	57.95	58.20	-2	571	-0.35%
2023/01/12	0	0.00	1	55.10	54.50	-1	547	-0.18%
2023/01/10	0	0.00	1	54.60	55.60	-1	539	-0.19%
2023/01/03	2	53.70	3	53.03	53.70	-1	558	-0.18%
2022/12/29	1	53.70	0	0.00	53.70	1	557	0.18%
2022/12/28	0	54.20	0	0.00	53.70	0	560	0.00%
2022/12/27	1	55.50	0	0.00	55.20	1	559	0.18%
2022/12/23	0	0.00	3	54.50	54.90	-3	568	-0.53%
2022/12/22	3	55.00	0	0.00	55.00	3	574	0.52%
2022/12/21	1	55.00	0	0.00	54.10	1	579	0.17%
2022/12/20	2	55.35	0	0.00	53.60	2	583	0.34%
2022/12/19	1	56.20	0	0.00	56.20	1	590	0.17%
2022/12/15	3	57.80	4.8	58.24	58.50	-1.8	593	-0.30%
2022/12/12	1	57.30	3	58.10	57.60	-2	594	-0.34%
2022/12/09	6	59.30	5	60.56	58.30	1	590	0.17%
2022/12/08	11	58.75	21	59.10	59.80	-10	561	-1.78%
2022/12/07	17	57.95	5	57.68	57.20	12	535	2.24%
2022/12/06	1	57.10	0	0.00	55.90	1	483	0.21%
2022/12/05	2	57.50	5	57.70	57.20	-3	481	-0.62%
2022/12/02	0	0.00	2	57.95	57.60	-2	484	-0.41%
2022/12/01	0	0.00	3.1	57.47	57.30	-3.1	484	-0.64%
2022/11/30	5.1	56.68	0	0.00	56.70	5.1	483	1.05%
2022/11/29	0	56.10	0	0.00	56.10	0	491	0.01%
2022/11/25	2	56.35	1	56.50	56.20	1	488	0.20%
2022/11/24	2	54.95	1	55.00	56.30	1	478	0.21%
2022/11/23	2.8	55.13	1	55.00	54.90	1.8	459	0.39%
2022/11/18	0	0.00	1	55.40	54.60	-1	442	-0.23%
2022/11/17	0.2	54.50	0	0.00	54.30	0.2	428	0.05%
2022/11/16	0	0.00	1	53.70	53.50	-1	428	-0.23%
2022/11/15	0	52.50	0	0.00	52.70	0	426	0.00%
2022/11/09	0	0.00	0	51.80	51.70	0	470	-0.01%
2022/11/07	0	0.00	4	51.55	51.50	-4	480	-0.83%
2022/11/02	1	48.60	2	48.68	48.00	-1	470	-0.21%
2022/11/01	0	0.00	0.4	46.70	47.10	-0.4	463	-0.09%
2022/10/31	0	0.00	0.5	45.80	46.00	-0.5	466	-0.11%
2022/10/28	0.2	45.00	0	0.00	44.45	0.2	470	0.04%
2022/10/27	0	0.00	0.5	45.65	46.00	-0.5	475	-0.11%
2022/10/26	1	45.35	1	44.50	44.50	0	481	0.00%
2022/10/25	0	45.10	0	0.00	45.10	0	486	0.00%
2022/10/20	0.5	45.75	1	45.65	45.85	-0.5	530	-0.09%
2022/10/19	1	46.65	1	47.05	46.50	0	536	0.00%
2022/10/18	1	47.10	0	0.00	46.90	1	542	0.18%
2022/10/13	0	45.00	0	0.00	43.00	0	573	0.00%
2022/10/12	0	46.50	0	0.00	46.85	0	571	0.00%
2022/10/11	0	47.47	0	0.00	46.40	0	577	0.00%
2022/10/06	3	51.00	3	50.97	51.00	0	603	0.00%
2022/10/05	3	51.60	5	52.30	51.00	-2	620	-0.32%
2022/10/04	1	51.30	0	0.00	51.40	1	629	0.16%
2022/10/03	1	49.75	0	0.00	49.90	1	645	0.15%
2022/09/30	1	48.30	0	0.00	49.50	1	691	0.14%
2022/09/29	1	48.70	0	0.00	48.60	1	703	0.14%
2022/09/28	0.2	49.00	0	0.00	47.55	0.2	709	0.03%
2022/09/26	1	51.40	0	0.00	50.10	1	721	0.14%
2022/09/22	2	56.50	2	56.10	56.10	0	737	0.00%
2022/09/21	4	56.60	5	56.44	56.40	-1	739	-0.14%
2022/09/20	1	56.20	0	0.00	56.10	1	747	0.13%
2022/09/19	1	56.60	0	0.00	56.40	1	754	0.13%
2022/09/13	0.1	57.10	0	0.00	56.70	0.1	788	0.02%
2022/09/08	0.5	56.46	0	0.00	56.20	0.5	812	0.06%
2022/09/07	2	57.00	0	0.00	56.70	2	835	0.24%
2022/09/06	0.2	59.43	0	0.00	58.30	0.2	840	0.02%
2022/09/05	1.3	61.01	0	0.00	60.50	1.3	844	0.15%
2022/09/01	1.2	63.53	0	0.00	63.20	1.2	851	0.14%
2022/08/31	0	0.00	2	65.30	64.70	-2	877	-0.23%
2022/08/26	6	65.23	3	64.33	64.30	3	941	0.32%
2022/08/22	0	0.00	1	64.50	64.20	-1	1,248	-0.08%
2022/08/19	3	65.90	1	66.20	65.00	2	1,286	0.16%
2022/08/18	1	65.30	1	64.70	65.30	0	1,282	0.00%
2022/08/17	0	0.00	4	64.35	64.20	-4	1,259	-0.32%
2022/08/16	0	0.00	4	64.35	63.90	-4	1,276	-0.31%
2022/08/15	3	63.90	1	64.30	64.20	2	1,320	0.15%
2022/08/12	0	0.00	2	63.90	63.70	-2	1,351	-0.15%
2022/08/11	4	62.85	1	62.90	62.50	3	1,376	0.22%
2022/08/10	2	61.90	0	0.00	61.80	2	1,381	0.14%
2022/08/05	2	61.00	0	0.00	61.50	2	1,442	0.14%
2022/08/02	0	0.00	1	61.50	60.70	-1	1,517	-0.07%
2022/07/28	0	0.00	0	65.60	62.90	0	1,564	0.00%
2022/07/25	2	64.00	4	64.20	64.20	-2	1,543	-0.13%
2022/07/22	0	0.00	2	64.30	63.70	-2	1,541	-0.13%
2022/07/20	0	0.00	2	62.60	62.30	-2	1,534	-0.13%
2022/07/19	2	61.25	3	61.50	61.80	-1	1,530	-0.07%
2022/07/18	1	61.40	0	0.00	61.50	1	1,526	0.07%
2022/07/15	2	60.40	2	60.60	61.10	0	1,518	0.00%
2022/07/13	2	58.70	2	58.10	58.10	0	1,491	0.00%
2022/07/11	2	58.30	3	58.47	58.40	-1	1,477	-0.07%
2022/07/08	3	57.93	2	59.10	59.20	1	1,463	0.07%
2022/07/07	2	53.00	2	54.50	55.50	0	1,419	0.00%
2022/07/06	3	54.23	3	51.93	51.80	0	1,408	0.00%
2022/07/05	1	55.10	0	0.00	55.10	1	1,405	0.07%
2022/07/01	0	58.30	0	0.00	54.50	0	1,390	0.00%
2022/06/28	3	62.17	3	62.20	62.10	0	1,361	0.00%
2022/06/27	4	63.95	0	0.00	64.50	4	1,364	0.29%
2022/06/21	7	65.86	0	0.00	66.50	7	1,342	0.52%
2022/06/20	0	65.10	0.1	66.00	63.80	0	1,371	0.00%
2022/06/16	2	69.95	0.1	70.90	67.10	2	1,361	0.14%
2022/06/14	3.1	70.99	0	0.00	71.60	3.1	1,348	0.23%
2022/06/13	2	71.00	1	71.30	71.20	1	1,363	0.07%
2022/06/09	1	71.50	0	73.10	72.20	1	1,358	0.07%
2022/06/06	0	0.00	2.1	73.12	73.10	-2.1	1,277	-0.16%
2022/06/02	1	74.50	0.2	75.10	74.10	0.8	1,267	0.06%
2022/06/01	4.2	74.89	11	75.80	75.10	-6.8	1,239	-0.55%
2022/05/31	2.1	73.27	2	73.10	73.60	0.1	1,138	0.01%
2022/05/30	7.1	73.57	15	72.85	73.20	-7.9	1,094	-0.72%
2022/05/26	0	0.00	0	66.70	66.40	0	913	0.00%
2022/05/25	0	0.00	1	67.10	67.10	-1	906	-0.11%
2022/05/23	0	0.00	1	70.50	68.00	-1	894	-0.11%
2022/05/20	2	68.80	4	68.75	68.90	-2	854	-0.23%
2022/05/19	0	0.00	12	66.89	68.10	-12	820	-1.46%
2022/05/18	0	0.00	1	65.00	64.30	-1	790	-0.13%
2022/05/17	0	0.00	4	64.80	64.80	-4	783	-0.51%
2022/05/16	2	64.70	0.1	63.80	63.10	1.9	773	0.25%
2022/05/13	1	63.10	2	64.00	64.30	-1	753	-0.13%
2022/05/12	2	62.60	0	0.00	61.90	2	739	0.27%
2022/05/11	5	63.10	5	62.90	63.10	0	744	0.00%
2022/05/10	4	64.55	2	63.85	65.00	2	717	0.28%
2022/05/09	4.1	62.74	8	62.23	61.80	-3.9	697	-0.57%
2022/05/05	6	60.62	0	0.00	59.50	6	665	0.90%
2022/05/04	2	60.90	2	59.90	59.00	0	648	0.00%
2022/04/26	0	55.40	0	0.00	54.80	0	645	0.00%
2022/04/25	1	55.83	0	0.00	55.40	1	653	0.16%
2022/04/20	1	60.30	0	0.00	60.70	1	691	0.14%
2022/04/19	1	61.70	14	61.02	60.40	-13	708	-1.84%
2022/04/18	2	61.50	0	0.00	60.80	2	751	0.27%
2022/04/15	1	62.40	2	62.25	62.10	-1	781	-0.13%
2022/04/13	2	64.65	0	0.00	64.60	2	925	0.22%
2022/04/12	2	64.50	0	0.00	63.90	2	1,178	0.17%
2022/04/11	2	66.50	0	0.00	65.00	2	1,312	0.15%
2022/03/30	0	0.00	3	72.37	72.10	-3	1,658	-0.18%
2022/03/25	5	71.50	3	70.63	70.30	2	1,656	0.12%
2022/03/23	1	72.20	5	71.72	70.70	-4	1,663	-0.24%
2022/03/22	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2022/03/18	3	70.27	0	0.00	70.30	3	1,651	0.18%
2022/03/17	1	69.50	0	0.00	69.80	1	1,648	0.06%
2022/03/16	0	0.00	1	67.50	67.10	-1	1,643	-0.06%
2022/03/15	0	67.10	1	65.80	65.80	-1	1,641	-0.06%
2022/03/09	1	65.00	0	0.00	65.40	1	1,777	0.06%
2022/03/08	0	0.00	1	65.80	64.10	-1	1,821	-0.05%
2022/03/07	1	66.80	0	0.00	66.00	1	1,840	0.05%
2022/03/04	0	0.00	1	69.90	68.80	-1	1,906	-0.05%
2022/03/02	0	0.00	1	69.20	69.90	-1	1,962	-0.05%
2022/02/24	1	66.60	0	0.00	66.60	1	2,110	0.05%
2022/02/22	1	68.70	1	69.30	68.90	0	2,202	0.00%
2022/02/21	2	70.70	1	71.00	70.80	1	2,244	0.04%
2022/02/18	2	71.20	3	71.00	71.20	-1	2,397	-0.04%
2022/02/17	2	72.10	0	0.00	71.50	2	2,470	0.08%
2022/02/14	0	0.00	3	71.10	70.90	-3	2,845	-0.11%
2022/02/11	2	73.10	2	73.45	72.40	0	2,870	0.00%
2022/02/10	0	0.00	3	72.27	72.00	-3	2,905	-0.10%
2022/02/09	7	71.50	1	71.29	71.80	6	2,917	0.21%
2022/02/08	0	69.40	0	0.00	70.70	0	2,956	0.00%
2022/01/26	1	67.80	0	0.00	67.00	1	3,101	0.03%
2022/01/24	0	0.00	1	68.90	69.30	-1	3,305	-0.03%
2022/01/21	4	70.15	0	0.00	69.70	4	3,445	0.12%
2022/01/19	1	70.70	1	70.60	70.50	0	3,469	0.00%
2022/01/18	1	72.20	5	72.20	71.30	-4	3,490	-0.11%
2022/01/17	0	0.00	0	71.80	71.50	0	3,507	0.00%
2022/01/14	0	69.50	0.4	69.10	69.90	-0.3	3,533	-0.01%
2022/01/13	48	71.66	1.1	71.32	71.80	46.9	3,533	1.33%
2022/01/12	6	70.82	0	0.00	70.90	6	3,561	0.17%
2022/01/11	6	74.07	52.3	72.08	72.00	-46.3	3,598	-1.29%
2022/01/10	2	76.20	0	0.00	76.00	2	3,565	0.06%
2022/01/07	2	79.30	0	0.00	77.70	2	3,595	0.06%
2022/01/06	6	82.33	2	83.40	81.60	4	3,544	0.11%
2022/01/05	6.7	86.32	24	85.52	84.80	-17.3	3,478	-0.50%
2022/01/04	15	84.00	10	83.50	84.50	5	3,237	0.15%
2022/01/03	11	84.19	19.2	84.41	82.70	-8.2	3,127	-0.26%
2021/12/30	2	79.90	0	0.00	80.00	2	2,843	0.07%
2021/12/29	2.2	80.12	1	78.80	79.00	1.2	2,856	0.04%
2021/12/28	0	0.00	0	78.87	80.00	0	2,908	0.00%
2021/12/22	0	0.00	0	79.50	79.50	0	2,987	0.00%
2021/12/21	0	0.00	0	79.50	79.60	0	2,991	0.00%
2021/12/17	3	80.00	0	78.80	78.50	3	3,002	0.10%
2021/12/15	1	78.00	0	0.00	78.30	1	3,003	0.03%
2021/12/14	1	76.70	0	0.00	76.60	1	3,008	0.03%
2021/12/13	0	0.00	1	77.90	78.90	-1	3,000	-0.03%
2021/12/10	0	0.00	1.2	79.43	78.70	-1.2	3,006	-0.04%
2021/12/09	0	0.00	8	80.40	79.50	-8	3,011	-0.27%
2021/12/08	0	0.00	0.4	82.28	81.50	-0.4	2,999	-0.01%
2021/12/07	1	83.00	3	83.40	82.40	-2	2,979	-0.07%
2021/12/06	1	81.30	0	81.70	81.40	1	2,930	0.03%
2021/12/03	0	0.00	0	82.15	82.80	0	2,947	0.00%
2021/12/02	0	0.00	1	84.20	81.00	-1	2,980	-0.03%
2021/12/01	2	81.60	2	82.20	83.20	0	3,034	0.00%
2021/11/30	4.6	82.45	4	82.25	81.40	0.6	3,044	0.02%
2021/11/29	1	78.30	3	75.83	78.90	-2	3,039	-0.07%
2021/11/26	2	78.10	1	78.90	78.00	1	3,093	0.03%
2021/11/25	0	0.00	2	80.65	79.60	-2	3,397	-0.06%
2021/11/24	2	80.35	3	82.20	81.10	-1	3,456	-0.03%
2021/11/23	8	85.18	10	84.97	82.00	-2	3,449	-0.06%
2021/11/22	0	0.00	0	84.00	83.80	0	3,383	0.00%
2021/11/19	2	83.05	2	83.00	82.50	0	3,380	0.00%
2021/11/18	8	82.73	5	83.34	82.20	3	3,384	0.09%
2021/11/17	17	83.86	19	84.49	82.20	-2	3,382	-0.06%
2021/11/16	9	80.97	2	81.60	81.20	7	3,270	0.21%
2021/11/15	37	84.66	32	85.28	83.10	5	3,230	0.15%
2021/11/12	3	77.94	5	79.18	80.00	-2	3,025	-0.07%
2021/11/11	6	77.55	3	78.37	77.10	3	2,998	0.10%
2021/11/10	0	0.00	3	77.10	77.50	-3	3,003	-0.10%
2021/11/09	0	77.90	4	78.20	77.70	-4	3,024	-0.13%
2021/11/05	2	76.70	102	76.85	76.40	-100	3,046	-3.28%	大賣/
2021/11/04	111	79.17	10	77.83	79.30	101	3,037	3.33%	大買/鉅額交易
2021/11/03	3	74.87	1	74.70	76.30	2	2,980	0.07%
2021/11/02	1	76.80	1	76.60	74.90	0	2,987	0.00%
2021/11/01	9	77.81	11.2	78.86	77.80	-2.2	2,969	-0.07%
2021/10/29	2	73.45	9	74.04	74.80	-7	2,873	-0.24%
2021/10/28	0	0.00	1	69.90	70.10	-1	2,781	-0.04%
2021/10/27	1	70.10	1	68.70	70.00	0	2,824	0.00%
2021/10/26	3	69.93	0	0.00	68.10	3	2,916	0.10%
2021/10/25	2	69.85	3	69.30	69.60	-1	2,996	-0.03%
2021/10/22	0	69.70	0	0.00	69.70	0	3,088	0.00%
2021/10/21	0	0.00	7	68.20	67.10	-7	3,214	-0.22%
2021/10/20	16	68.11	6	67.83	67.60	10	3,317	0.30%
2021/10/19	9	66.49	3	67.27	67.40	6	3,493	0.17%
2021/10/18	0	0.00	2.5	64.28	64.30	-2.5	3,799	-0.07%
2021/10/15	1	64.40	0	0.00	63.60	1	4,049	0.02%
2021/10/14	1	59.50	0	0.00	62.80	1	4,161	0.02%
2021/10/13	0.1	60.44	0	0.00	60.20	0.1	4,363	0.00%
2021/10/12	0.1	63.90	0	63.36	62.90	0.1	4,408	0.00%
2021/10/08	2.3	65.67	4	65.55	64.70	-1.7	4,466	-0.04%
2021/10/07	0	0.00	2	66.80	67.50	-2	4,599	-0.04%
2021/10/06	1	66.60	1	63.80	63.80	0	4,832	0.00%
2021/10/05	1	64.34	0	0.00	66.10	1	5,039	0.02%
2021/10/04	2	65.05	0.1	65.20	66.50	1.9	5,094	0.04%
2021/10/01	1	64.60	2	65.65	63.50	-1	5,190	-0.02%
2021/09/30	0.1	66.45	0	0.00	66.80	0.1	5,253	0.00%
2021/09/29	5.2	66.30	2	65.10	65.10	3.1	5,414	0.06%
2021/09/27	1	69.50	0	0.00	68.90	1	6,213	0.02%
2021/09/24	1	70.00	4	69.85	69.70	-3	6,290	-0.05%
2021/09/23	3	69.23	2	69.40	68.80	1	6,403	0.02%
2021/09/22	4	69.18	5	68.64	68.00	-1	6,490	-0.02%
2021/09/17	1	70.51	2	71.30	71.60	-1	6,693	-0.01%
2021/09/16	7	71.19	5	70.98	70.50	2	6,757	0.03%
2021/09/15	1	70.80	2	70.50	70.80	-1	6,812	-0.01%
2021/09/14	3	72.77	1	72.00	72.00	2	6,860	0.03%
2021/09/13	2	74.55	1	72.90	72.50	1	6,873	0.01%
2021/09/09	1	73.70	1	74.10	74.30	0	6,995	0.00%
2021/09/08	8	72.65	1	72.40	71.60	7	7,066	0.10%
2021/09/07	3	73.80	0	0.00	73.90	3	7,088	0.04%
2021/09/06	5.3	80.79	3	78.93	77.60	2.3	7,066	0.03%
2021/09/03	0.9	80.04	14	79.46	80.50	-13.1	7,003	-0.19%
2021/09/02	3.1	81.54	2.3	80.52	78.20	0.8	7,130	0.01%
2021/09/01	4	81.93	1	83.10	82.70	3	7,121	0.04%
2021/08/31	24	83.21	44	82.66	82.00	-20	7,066	-0.28%
2021/08/30	3	79.53	3.1	79.51	78.40	-0.1	6,782	0.00%
2021/08/27	2	78.85	2	78.25	77.60	0	6,797	0.00%
2021/08/26	3.1	78.03	3	77.61	78.90	0.1	6,822	0.00%
2021/08/25	6	77.67	6	77.72	77.60	0	6,845	0.00%
2021/08/24	3	76.23	5.2	76.77	76.70	-2.2	6,875	-0.03%
2021/08/23	1	73.81	7	75.06	77.10	-6	6,965	-0.09%
2021/08/20	1	70.50	0	0.00	70.60	1	6,990	0.01%
2021/08/19	26	72.03	26	70.18	69.00	0	7,017	0.00%
2021/08/18	3	71.17	2	73.40	74.50	1	7,029	0.01%
2021/08/17	11	74.60	3	75.90	70.90	8	7,037	0.11%
2021/08/16	11	77.97	9	77.00	76.50	2	7,012	0.03%
2021/08/13	10	78.60	0	78.30	77.00	10	6,984	0.14%
2021/08/12	1	78.17	7	77.09	79.50	-6	6,980	-0.09%
2021/08/11	4	74.43	9	74.61	74.00	-5	6,944	-0.07%
2021/08/09	5	80.12	3	79.24	78.60	2	6,940	0.03%
2021/08/06	4.2	83.92	1	83.21	83.30	3.2	6,920	0.05%
2021/08/05	4	85.78	7	85.71	86.30	-3	6,925	-0.04%
2021/08/04	7	85.26	1	85.30	85.00	6	6,976	0.09%
2021/08/03	18	84.09	5	84.30	84.60	13	6,981	0.19%
2021/08/02	0	0.00	1	82.40	82.50	-1	7,004	-0.01%
2021/07/30	19	85.66	6	84.45	82.50	13	7,009	0.19%
2021/07/29	6	84.67	17	86.68	87.40	-11	6,932	-0.16%
2021/07/28	21	82.66	13	82.24	82.20	8	6,866	0.12%
2021/07/27	17	89.78	4	91.05	87.30	13	6,839	0.19%
2021/07/26	14	91.01	12	92.22	91.00	2	6,737	0.03%
2021/07/23	20.1	92.51	21.2	90.86	89.80	-1.1	6,674	-0.02%
2021/07/22	32.2	94.94	176	94.29	92.20	-143.8	6,564	-2.19%	大賣/鉅額交易
2021/07/21	161	90.31	17	87.88	90.40	144	6,298	2.29%	大買/鉅額交易
2021/07/20	10	84.41	7	84.75	82.20	3	6,304	0.05%
2021/07/19	20	83.00	13	83.75	84.50	7	6,295	0.11%
2021/07/16	7	80.67	5	81.42	79.20	2	6,257	0.03%
2021/07/15	6	80.43	5	80.96	80.20	1	6,362	0.02%
2021/07/14	10	80.26	9	80.79	80.00	1	6,517	0.02%
2021/07/13	13	85.44	6	88.67	82.30	7	6,702	0.10%
2021/07/12	10	85.76	9	86.16	85.00	1	6,751	0.01%
2021/07/09	7	80.73	10	80.68	82.00	-3	6,606	-0.05%
2021/07/08	9	79.08	17	80.55	79.50	-8	6,549	-0.12%
2021/07/07	7	78.23	9	77.76	77.30	-2	6,455	-0.03%
2021/07/06	9	78.10	6	78.32	76.50	3	6,417	0.05%
2021/07/05	81	81.28	62	80.10	78.00	19	6,324	0.30%
2021/07/02	25	72.93	51.1	74.78	76.70	-26.1	5,871	-0.44%
2021/07/01	18	71.07	18	70.69	69.80	0	5,803	0.00%
2021/06/30	8	71.73	13	72.55	72.00	-5	5,786	-0.09%
2021/06/29	10	70.45	8	70.75	71.00	2	5,824	0.03%
2021/06/28	14	70.29	28	70.63	71.90	-14	6,018	-0.23%
2021/06/25	2	67.15	7	67.71	67.90	-5	5,925	-0.08%
2021/06/24	3	67.00	4	67.30	67.40	-1	6,133	-0.02%
2021/06/23	2	66.65	2	66.25	67.40	0	6,125	0.00%
2021/06/22	4	64.35	0	0.00	63.90	4	6,206	0.06%
2021/06/21	4	65.05	5	65.80	64.70	-1	6,195	-0.02%
2021/06/18	17	68.00	7	66.47	66.00	10	6,181	0.16%
2021/06/17	3	66.80	7	66.87	67.80	-4	6,116	-0.07%
2021/06/16	5	65.16	2	67.20	65.50	3	6,113	0.05%
2021/06/15	3	64.17	1	64.80	65.50	2	6,087	0.03%
2021/06/10	26	66.98	24	65.46	64.30	2	6,210	0.03%
2021/06/09	8	63.68	2	64.60	63.60	6	6,326	0.09%
2021/06/08	0	0.00	0	65.10	65.10	0	6,294	0.00%
2021/06/07	3	65.37	0	0.00	65.50	3	6,291	0.05%
2021/06/04	2	66.90	3	68.43	66.90	-1	6,251	-0.02%
2021/06/03	0	0.00	1	67.50	66.60	-1	6,182	-0.02%
2021/06/02	2	66.40	1	67.00	66.40	1	6,154	0.02%
2021/06/01	2	66.60	6	67.33	67.50	-4	6,125	-0.07%
2021/05/31	18	66.48	27	66.21	66.90	-9	6,129	-0.15%
2021/05/28	3	62.60	1	64.10	62.80	2	6,003	0.03%
2021/05/27	1	61.70	3	60.90	62.40	-2	5,983	-0.03%
2021/05/26	4	59.68	4	60.20	59.30	0	5,948	0.00%
2021/05/25	5	59.50	3	59.97	58.90	2	5,968	0.03%
2021/05/20	12	54.95	10	52.54	52.40	2	6,314	0.03%
2021/05/19	0	0.00	2	53.50	55.30	-2	6,313	-0.03%
2021/05/14	3	55.87	3	53.70	52.20	0	6,267	0.00%
2021/05/13	1	51.13	1	52.70	54.00	0	6,231	0.00%
2021/05/12	5	54.64	4	55.28	55.30	1	6,185	0.02%
2021/05/11	1	59.20	0	0.00	56.40	1	6,094	0.02%
2021/05/10	7	64.33	6	62.50	62.10	1	6,038	0.02%
2021/05/07	0	0.00	2	66.20	66.20	-2	5,967	-0.03%
2021/05/06	1	62.20	5	62.88	62.30	-4	5,915	-0.07%
2021/05/05	1	64.20	1	63.28	61.80	0	5,882	0.00%
2021/05/04	10	63.23	19	62.78	63.20	-9	5,855	-0.15%
2021/05/03	14	66.17	18	65.43	65.10	-4	5,774	-0.07%
2021/04/29	4	68.95	5	69.34	68.90	-1	5,728	-0.02%
2021/04/28	14	70.51	22	70.97	70.30	-8	5,679	-0.14%
2021/04/27	15	70.10	12	70.93	69.70	3	5,595	0.05%
2021/04/26	29	75.32	8	72.94	72.20	21	5,523	0.38%
2021/04/23	11	69.13	27	68.70	71.90	-16	5,272	-0.30%
2021/04/22	16	69.20	6	68.55	65.40	10	5,137	0.19%
2021/04/21	10	67.91	2	69.35	68.00	8	4,989	0.16%
2021/04/20	31	66.57	15	66.85	67.20	16	4,836	0.33%
2021/04/19	15	65.99	21.7	65.66	65.00	-6.7	4,638	-0.14%
2021/04/16	9	61.84	7	61.90	63.10	2	4,320	0.05%
2021/04/15	0.2	57.00	0	0.00	58.80	0.2	4,079	0.00%
2021/04/14	4	56.30	0	0.00	56.60	4	4,038	0.10%
2021/04/13	1.5	57.33	8	58.30	56.80	-6.5	4,167	-0.16%
2021/04/12	3	57.20	0	56.30	56.40	3	4,163	0.07%
2021/04/09	2	58.55	3.3	58.04	57.60	-1.3	4,314	-0.03%
2021/04/08	6	60.55	0	0.00	59.90	6	4,326	0.14%
2021/04/07	4.2	60.45	40	59.38	59.70	-35.8	4,314	-0.83%
2021/04/06	2.6	58.34	3	58.67	58.00	-0.4	4,200	-0.01%
2021/04/01	3.4	58.32	3	58.67	59.00	0.4	4,512	0.01%
2021/03/31	53.1	58.18	36	58.37	58.20	17.1	4,698	0.36%
2021/03/30	5	55.54	15	55.19	55.30	-10	4,419	-0.23%
2021/03/29	56	55.31	99	54.91	54.30	-43	4,312	-1.00%
2021/03/26	63	53.18	1	53.00	53.80	62	4,076	1.52%
2021/03/25	13	53.55	8	53.00	52.90	5	4,122	0.12%
2021/03/24	0	0.00	1	51.90	52.00	-1	4,047	-0.02%
2021/03/23	1	51.70	0	0.00	51.70	1	4,042	0.02%
2021/03/19	5	54.26	9	53.94	53.50	-4	4,049	-0.10%
2021/03/18	1	53.30	0	0.00	53.30	1	4,157	0.02%
2021/03/17	5	53.50	9	52.91	53.00	-4	4,152	-0.10%
2021/03/16	8	53.94	1	54.60	52.90	7	4,137	0.17%
2021/03/15	7	55.01	15	55.46	55.30	-8	4,079	-0.20%
2021/03/11	1	51.50	0	0.00	50.80	1	3,832	0.03%
2021/03/08	5	51.30	0	0.00	49.35	5	4,133	0.12%
2021/03/05	0	0.00	2	51.75	50.50	-2	4,130	-0.05%
2021/03/03	0	0.00	1	52.50	52.50	-1	4,057	-0.02%
2021/03/02	2	53.79	0	0.00	52.10	2	4,160	0.05%
2021/02/26	6	51.67	6	52.37	52.60	0	4,166	0.00%
2021/02/25	7	52.90	9	53.09	52.90	-2	4,233	-0.05%
2021/02/24	6	53.13	4	53.08	52.70	2	4,250	0.05%
2021/02/23	1	51.70	1	50.80	52.00	0	4,117	0.00%
2021/02/22	2.1	51.44	2	52.05	52.20	0.1	4,038	0.00%
2021/02/19	2	47.75	4	48.84	48.50	-2	3,841	-0.05%
2021/02/18	0	0.00	1	45.80	46.75	-1	3,816	-0.03%
2021/02/17	1	44.80	0	0.00	44.75	1	3,858	0.03%
2021/02/02	0	0.00	2	42.40	43.00	-2	3,942	-0.05%
2021/01/29	1	43.50	0	0.00	42.70	1	3,972	0.03%
2021/01/28	1	43.50	0	0.00	43.75	1	3,974	0.03%
2021/01/26	1	45.30	0	0.00	45.00	1	3,999	0.03%
2021/01/21	2	46.15	0	0.00	45.15	2	3,994	0.05%
2021/01/20	1	46.05	0	0.00	46.20	1	4,015	0.02%
2021/01/18	0	0.00	15	46.43	47.80	-15	4,014	-0.37%
2021/01/15	16	49.23	0	0.00	48.45	16	4,002	0.40%
2021/01/12	0	0.00	2	49.70	47.85	-2	3,958	-0.05%
2021/01/11	1	49.10	0	0.00	49.70	1	3,950	0.03%
2021/01/08	0	0.00	0.1	50.30	49.10	-0.1	4,072	0.00%
2021/01/07	0	0.00	0.1	50.60	50.70	-0.1	4,018	0.00%
2021/01/06	13	52.02	24	52.31	50.70	-11	3,989	-0.28%
2021/01/05	16	51.01	18	51.20	50.50	-2	3,816	-0.05%
2021/01/04	38	51.31	23	50.64	52.20	15	3,838	0.39%
2020/12/31	1	51.30	5	50.01	49.65	-4	3,705	-0.11%
2020/12/30	0	0.00	5	50.07	50.50	-5	3,916	-0.13%
2020/12/29	1	49.95	6	50.35	49.00	-5	3,873	-0.13%
2020/12/28	35.2	49.78	70	49.59	50.80	-34.8	3,769	-0.92%
2020/12/25	62	47.39	21.1	46.97	48.05	40.9	3,390	1.21%
2020/12/24	0	0.00	1	43.70	43.70	-1	3,054	-0.03%
2020/12/23	1	43.00	0	0.00	42.90	1	3,048	0.03%
2020/12/22	3	43.85	0	0.00	42.30	3	3,056	0.10%
2020/12/21	2	43.80	3	44.03	44.00	-1	3,048	-0.03%
2020/12/18	13	43.66	15	43.23	42.60	-2	3,029	-0.07%
2020/12/17	1	43.10	0	0.00	42.40	1	3,055	0.03%
2020/12/16	0	0.00	1	43.30	42.75	-1	3,338	-0.03%
2020/12/15	2	43.50	0	0.00	42.75	2	3,452	0.06%
2020/12/14	13.1	44.44	18	45.03	43.30	-4.9	3,401	-0.14%
2020/12/09	1	43.50	1	43.90	43.40	0	3,142	0.00%
2020/12/08	0	0.00	1	42.35	43.45	-1	3,053	-0.03%
2020/12/07	0	0.00	0	41.50	41.75	0	3,017	0.00%
2020/12/04	2	42.55	0	42.75	42.55	2	2,994	0.07%
2020/12/03	12	44.49	8	44.95	43.00	4	2,956	0.14%
2020/12/02	3	42.42	3	42.62	42.65	0	2,717	0.00%
2020/11/27	0	0.00	14	41.34	41.10	-14	2,621	-0.53%
2020/11/26	4	42.18	3	42.63	41.65	1	2,602	0.04%
2020/11/25	3	41.65	8	41.07	42.10	-5	2,479	-0.20%
2020/11/24	17	41.03	0	0.00	41.25	17	2,429	0.70%
2020/11/23	2	41.48	4	41.10	41.00	-2	2,406	-0.08%
2020/11/20	2	39.88	2	40.15	39.85	0	2,356	0.00%
2020/11/18	1	39.45	0	0.00	39.20	1	2,386	0.04%
2020/11/17	0	0.00	22	39.40	39.60	-22	2,374	-0.93%
2020/11/16	2	40.00	0.3	40.00	40.10	1.8	2,356	0.07%
2020/11/13	0	0.00	0.1	39.75	39.75	-0.1	2,290	0.00%
2020/11/12	20	38.54	1	39.75	38.30	19	2,246	0.85%
2020/11/11	1	38.70	1.1	39.07	38.85	-0.1	2,199	0.00%
2020/11/09	0	0.00	6	38.95	39.00	-6	2,175	-0.28%
2020/11/06	3	38.17	0	0.00	38.20	3	2,145	0.14%
2020/11/05	2	38.10	4	38.13	38.30	-2	2,139	-0.09%
2020/11/04	2	37.75	1	37.75	37.80	1	2,131	0.05%
2020/11/03	0	0.00	1	37.30	37.35	-1	2,104	-0.05%
2020/11/02	1	35.95	0	0.00	35.90	1	2,094	0.05%
2020/10/29	1	37.00	1	36.65	37.40	0	2,078	0.00%
2020/10/28	10	38.80	10	38.26	38.00	0	2,067	0.00%
2020/10/27	1	38.45	0.1	38.65	38.65	0.9	2,031	0.04%
2020/10/23	0	0.00	5	38.10	37.95	-5	1,997	-0.25%
2020/10/21	1	39.15	0	0.00	38.25	1	1,995	0.05%
2020/10/20	1	38.10	0.1	38.55	38.50	1	1,977	0.05%
2020/10/19	2	38.35	0	0.00	38.35	2	1,973	0.10%
2020/10/16	8.2	39.43	13	39.50	37.80	-4.8	1,956	-0.25%
2020/10/15	5	38.51	0	0.00	37.80	5	1,812	0.28%
2020/10/14	2	39.05	2	38.55	38.45	0	1,800	0.00%
2020/10/13	0.5	40.80	0	0.00	38.80	0.5	1,783	0.03%
2020/10/12	8	39.78	0	0.00	38.20	8	1,769	0.45%
2020/10/08	8	39.26	6	39.25	39.55	2	1,693	0.12%
2020/10/07	9	40.27	7	40.16	39.45	2	1,642	0.12%
2020/09/29	0	0.00	0	37.20	36.55	0	1,360	0.00%
2020/09/28	0	0.00	0.1	37.80	37.50	-0.1	1,382	0.00%
2020/09/25	0	0.00	10	36.50	37.70	-10	1,439	-0.69%
2020/09/24	10	39.88	3	39.58	38.55	7	1,438	0.49%
2020/09/23	11	40.57	21	40.94	40.60	-10	1,414	-0.71%
2020/09/22	56	39.68	58	40.00	40.65	-2	1,348	-0.15%
2020/09/21	37	40.06	24	40.03	40.50	13	1,259	1.03%
2020/09/18	8	37.81	7	38.10	38.50	1	981	0.10%
2020/09/02	0.1	37.75	0	0.00	37.90	0.1	1,014	0.00%
2020/08/28	0	0.00	1	37.00	37.15	-1	1,131	-0.09%
2020/08/27	1	38.29	1	38.30	37.60	0	1,158	0.00%
2020/08/26	1	36.60	5	37.00	37.00	-4	1,126	-0.35%
2020/08/25	3	35.60	0	0.00	35.25	3	1,111	0.27%
2020/08/24	9	36.90	7	37.11	36.50	2	1,126	0.18%
2020/08/21	1	33.15	1	33.05	34.45	0	1,094	0.00%
2020/08/19	0	0.00	3	35.15	34.95	-3	1,245	-0.24%
2020/08/18	2	35.90	1	35.50	35.50	1	1,310	0.08%
2020/08/17	1	35.75	0	0.00	35.90	1	1,320	0.08%
2020/08/14	2	34.85	1	34.75	34.95	1	1,336	0.07%
2020/08/13	2	34.73	3	34.50	34.40	-1	1,429	-0.07%
2020/08/12	1	34.60	0	0.00	34.40	1	1,437	0.07%
2020/08/06	0	36.40	0	0.00	36.15	0	1,485	0.00%
2020/07/29	2	34.95	1	34.85	34.90	1	1,793	0.06%
2020/07/27	0	0.00	1	35.70	35.55	-1	1,825	-0.05%
2020/07/22	1	38.05	0	0.00	37.80	1	1,857	0.05%
2020/07/17	0	0.00	2	37.05	36.65	-2	1,973	-0.10%
2020/07/15	6	37.23	0	0.00	36.95	6	2,000	0.30%
2020/07/13	0	0.00	1	38.10	38.05	-1	2,130	-0.05%
2020/07/10	0	0.00	1	37.90	37.75	-1	2,181	-0.05%
2020/07/09	1	39.35	2	39.63	38.85	-1	2,190	-0.05%
2020/07/07	2	39.53	0	0.00	39.20	2	2,178	0.09%
2020/07/06	1	40.65	0	0.00	40.80	1	2,174	0.05%
2020/07/03	1	39.95	1	39.75	39.75	0	2,141	0.00%
2020/07/01	1	39.10	1	38.90	38.90	0	2,157	0.00%
2020/06/30	1	38.75	1	38.55	38.55	0	2,148	0.00%
2020/06/29	0	0.00	1	38.50	38.35	-1	2,166	-0.05%
2020/06/24	2	39.15	0	0.00	39.55	2	2,170	0.09%
2020/06/19	1	38.90	1	38.70	38.65	0	2,264	0.00%
2020/06/17	1	38.55	1	38.35	38.35	0	2,280	0.00%
2020/06/10	1	38.55	12	38.50	38.90	-11	2,364	-0.47%
2020/06/09	0	0.00	37	39.87	39.45	-37	2,359	-1.57%
2020/06/08	2	42.93	2	42.98	42.50	0	2,321	0.00%
2020/06/05	1	42.35	5	42.17	42.05	-4	2,237	-0.18%
2020/06/03	2	42.13	2	41.90	42.00	0	2,236	0.00%
2020/06/02	2	42.10	0	0.00	41.50	2	2,214	0.09%
2020/05/29	2	41.30	6	41.03	41.05	-4	2,221	-0.18%
2020/05/28	1	40.95	4	40.94	40.55	-3	2,200	-0.14%
2020/05/26	26	41.99	2	42.13	40.70	24	2,180	1.10%
2020/05/25	11	40.02	0	0.00	40.90	11	2,064	0.53%
2020/05/22	0	0.00	4	38.09	38.20	-4	2,012	-0.20%
2020/05/21	1	38.95	1	38.60	38.80	0	2,012	0.00%
2020/05/20	32	39.11	59	39.36	38.50	-27	2,017	-1.34%
2020/05/15	1	38.25	0	0.00	37.00	1	2,077	0.05%
2020/05/14	0	0.00	2	37.55	37.55	-2	2,104	-0.10%
2020/05/13	0	0.00	13	38.72	38.95	-13	2,084	-0.62%
2020/05/12	17	38.60	0	0.00	38.20	17	2,088	0.81%
2020/05/11	45	39.32	1	39.20	39.20	44	2,079	2.12%
2020/05/08	15	39.24	13	39.86	39.75	2	2,046	0.10%
2020/05/07	1	37.75	1	38.30	38.30	0	1,969	0.00%
2020/04/28	1	36.70	0	0.00	36.35	1	1,867	0.05%
2020/04/24	3	36.25	3	36.27	36.05	0	1,861	0.00%
2020/04/23	1	37.35	3	37.17	36.50	-2	1,854	-0.11%
2020/04/22	2	36.35	0	0.00	36.35	2	1,774	0.11%
2020/04/21	1	35.75	1	34.90	33.85	0	1,753	0.00%
2020/04/17	2	35.60	11	35.07	35.00	-9	1,732	-0.52%
2020/04/16	11	35.70	1	35.85	35.35	10	1,690	0.59%
2020/04/15	0	0.00	3	33.30	34.50	-3	1,599	-0.19%
2020/04/14	2	32.83	1	32.75	32.90	1	1,557	0.06%
2020/04/09	0	0.00	1	32.45	32.00	-1	1,577	-0.06%
2020/04/08	1	32.30	1	31.85	33.00	0	1,568	0.00%
2020/04/07	1	31.85	10	31.20	32.25	-9	1,558	-0.58%
2020/04/06	10	30.10	0	0.00	30.35	10	1,552	0.64%
2020/03/31	0	0.00	8	30.35	29.70	-8	1,891	-0.42%
2020/03/30	8	29.30	0	0.00	30.15	8	1,907	0.42%
2020/03/23	2	26.15	0	0.00	25.40	2	1,814	0.11%
2020/03/20	7	27.41	7	27.42	27.55	0	1,881	0.00%
2020/03/17	1	30.85	0	0.00	28.50	1	1,981	0.05%
2020/03/13	16	33.01	10	33.23	34.00	6	2,053	0.29%
2020/03/12	4	38.10	5	38.74	36.60	-1	2,306	-0.04%
2020/03/10	6	40.32	20	40.34	41.75	-14	2,362	-0.59%
2020/03/09	1	42.10	0	0.00	41.30	1	2,351	0.04%
2020/03/06	0	0.00	5	44.48	44.05	-5	2,336	-0.21%
2020/03/05	2	45.88	0	0.00	45.10	2	2,337	0.09%
2020/03/03	3	43.63	0	0.00	43.20	3	2,289	0.13%
2020/03/02	3	41.93	2	42.50	42.40	1	2,293	0.04%
2020/02/27	2	43.90	0	0.00	41.85	2	2,285	0.09%
2020/02/24	2	44.85	0	0.00	44.85	2	2,255	0.09%
2020/02/21	20	45.59	0	0.00	45.80	20	2,251	0.89%
2020/02/20	2	47.23	23	46.19	46.10	-21	2,232	-0.94%
2020/02/19	1	44.50	0	0.00	44.50	1	2,107	0.05%
2020/02/18	0	0.00	1	42.50	42.60	-1	2,098	-0.05%
2020/02/13	0	0.00	1	42.75	41.70	-1	2,088	-0.05%
2020/02/12	1	41.95	0	0.00	42.30	1	2,096	0.05%
2020/02/05	0	0.00	3	42.30	42.15	-3	2,351	-0.13%
2020/02/04	1	41.40	0	0.00	41.55	1	2,428	0.04%
2020/02/03	4	38.36	8	38.65	38.65	-4	2,450	-0.16%
2020/01/31	6	42.83	0	0.00	41.70	6	2,545	0.24%
2020/01/10	2	47.20	0	0.00	47.15	2	3,299	0.06%
2020/01/08	11	47.08	0	0.00	46.50	11	3,455	0.32%
2020/01/07	0	0.00	25	46.92	47.25	-25	3,464	-0.72%
2020/01/06	2	48.20	3	48.50	48.20	-1	3,501	-0.03%
2020/01/03	8	50.41	4	49.35	49.40	4	3,520	0.11%
2020/01/02	0	0.00	5	50.56	50.90	-5	3,693	-0.14%
2019/12/31	0	0.00	4	51.00	50.80	-4	3,679	-0.11%
2019/12/30	0	0.00	8	50.93	50.70	-8	3,684	-0.22%
2019/12/27	28	52.88	0	0.00	50.90	28	3,659	0.77%
2019/12/26	0	0.00	3	50.97	51.80	-3	3,458	-0.09%
2019/12/20	3	49.67	4	48.89	48.55	-1	3,323	-0.03%
2019/12/17	1	50.20	1	50.80	49.90	0	3,355	0.00%
2019/12/12	10	49.98	4	50.70	48.60	6	3,507	0.17%
2019/12/11	0	0.00	1	49.85	50.00	-1	3,431	-0.03%
2019/12/10	4	49.75	3	49.60	49.65	1	3,390	0.03%
2019/12/09	51	49.22	52	50.21	49.20	-1	3,352	-0.03%
2019/12/06	3	48.67	9	47.77	49.65	-6	3,101	-0.19%
2019/12/05	0	0.00	1	45.60	45.15	-1	3,082	-0.03%
2019/12/04	20	44.93	0	0.00	44.80	20	3,088	0.65%
2019/12/03	1	45.10	0	0.00	44.85	1	3,101	0.03%
2019/12/02	0	0.00	20	44.85	44.85	-20	3,115	-0.64%
2019/11/29	1	46.30	0	0.00	46.30	1	3,137	0.03%
2019/11/27	0	0.00	2	47.20	46.95	-2	3,187	-0.06%
2019/11/21	0	0.00	1	46.55	46.50	-1	3,478	-0.03%
2019/11/20	1	46.05	0	0.00	45.90	1	3,516	0.03%
2019/11/18	1	47.05	0	0.00	46.70	1	3,694	0.03%
2019/11/12	0	0.00	1	46.85	47.40	-1	4,066	-0.02%
2019/11/11	1	46.20	0	0.00	45.80	1	4,094	0.02%
2019/11/07	8	48.82	51	48.35	47.80	-43	4,121	-1.04%
2019/11/06	2	52.80	11	53.21	51.50	-9	4,049	-0.22%
2019/11/05	0	0.00	3	51.30	51.50	-3	3,973	-0.08%
2019/11/04	18	52.14	4	51.78	51.80	14	3,945	0.35%
2019/11/01	22	52.63	7	53.54	53.30	15	3,874	0.39%
2019/10/31	5	52.06	3	52.77	51.50	2	3,776	0.05%
2019/10/30	48	52.88	2	53.00	52.40	46	3,732	1.23%
2019/10/29	3	52.80	3	51.23	50.80	0	3,604	0.00%
2019/10/28	19	53.79	113	54.14	51.70	-94	3,527	-2.66%	大賣/
2019/10/25	135	52.24	40	52.21	53.10	95	3,262	2.91%	大買/
2019/10/23	1	50.00	0	0.00	48.40	1	3,020	0.03%
2019/10/22	0	0.00	2	47.20	48.25	-2	2,906	-0.07%
2019/10/21	1	46.65	5	47.00	47.60	-4	2,874	-0.14%
2019/10/18	4	47.23	1	47.15	47.05	3	2,864	0.10%
2019/10/17	5	46.65	0	0.00	46.80	5	2,858	0.17%
2019/10/16	2	48.78	2	50.00	47.10	0	2,841	0.00%
2019/10/14	1	47.75	1	47.60	46.80	0	2,767	0.00%
2019/10/08	6	47.08	7	46.93	47.00	-1	2,681	-0.04%
2019/10/02	0	0.00	1	44.95	45.40	-1	2,477	-0.04%
2019/10/01	5	44.34	0	0.00	44.95	5	2,461	0.20%
2019/09/25	2	44.65	2	45.70	44.10	0	2,477	0.00%
2019/09/24	3	45.70	5	45.83	45.70	-2	2,468	-0.08%
2019/09/23	2	45.65	2	46.10	45.65	0	2,450	0.00%
2019/09/20	1	45.85	5	46.00	46.10	-4	2,457	-0.16%
2019/09/19	9	47.50	12	47.54	46.50	-3	2,419	-0.12%
2019/09/18	1	45.30	0	0.00	45.90	1	2,245	0.04%
2019/09/17	0	0.00	1	43.95	44.70	-1	2,237	-0.04%
2019/09/11	1	43.40	0	0.00	43.40	1	2,202	0.05%
2019/09/10	0	0.00	1	44.70	45.00	-1	2,209	-0.05%
2019/09/09	2	47.50	2	47.23	46.20	0	2,176	0.00%
2019/09/02	1	46.45	1	46.30	47.50	0	2,091	0.00%
2019/08/30	1	47.00	0	0.00	45.60	1	2,058	0.05%
2019/08/29	1	46.90	3	47.30	46.40	-2	2,011	-0.10%
2019/08/28	5	47.34	2	47.88	47.30	3	1,965	0.15%
2019/08/27	7	47.30	13	46.87	48.10	-6	1,869	-0.32%
2019/08/26	0	0.00	1	43.80	44.00	-1	1,735	-0.06%
2019/08/22	3	45.55	6	46.20	46.35	-3	1,643	-0.18%
2019/08/21	0	0.00	3	44.90	44.80	-3	1,537	-0.20%
2019/08/20	17	44.33	0	0.00	44.70	17	1,452	1.17%
2019/08/19	2	40.75	43	41.52	41.90	-41	1,221	-3.36%
2019/08/16	42	40.20	6	38.83	40.40	36	1,134	3.17%
2019/08/14	1	38.10	8	38.49	37.85	-7	1,028	-0.68%
2019/08/13	1	37.50	0	0.00	38.25	1	984	0.10%
2019/08/12	0	0.00	8	37.50	37.20	-8	973	-0.82%
2019/07/30	2	37.10	0	0.00	34.95	2	904	0.22%
2019/07/26	1	37.05	0	0.00	36.95	1	887	0.11%
2019/07/25	1	37.30	1	37.10	36.90	0	898	0.00%
2019/07/23	1	36.35	1	36.20	36.20	0	860	0.00%
2019/07/19	2	36.15	12	36.11	36.25	-10	851	-1.17%
2019/07/18	2	36.15	2	35.70	35.70	0	843	0.00%
2019/07/17	12	35.83	2	36.10	36.10	10	843	1.19%
2019/07/16	2	37.00	9	36.83	36.15	-7	830	-0.84%
2019/07/15	1	35.15	0	0.00	35.00	1	751	0.13%
2019/07/12	0	0.00	4	34.90	35.00	-4	750	-0.53%
2019/07/11	3	34.92	6	34.65	34.65	-3	747	-0.40%
2019/07/10	3	34.65	3	34.60	34.70	0	743	0.00%
2019/07/09	1	34.55	4	34.44	34.25	-3	735	-0.41%
2019/07/08	3	35.30	3	34.63	34.55	0	731	0.00%
2019/07/04	3	34.10	3	34.00	33.90	0	691	0.00%
2019/07/03	1	33.90	0	0.00	33.70	1	683	0.15%
2019/07/02	4	33.95	3	33.95	34.00	1	678	0.15%
2019/07/01	3	33.18	0	0.00	33.55	3	655	0.46%
2019/06/28	0	0.00	2	32.80	32.75	-2	641	-0.31%
2019/06/27	6	33.85	11	33.09	33.15	-5	639	-0.78%
2019/06/25	3	33.35	0	0.00	33.25	3	612	0.49%
2019/06/24	11	33.85	8	33.64	33.25	3	597	0.50%
2019/06/17	0	0.00	1	31.15	31.10	-1	463	-0.22%
2019/06/14	1	30.85	1	30.85	30.85	0	468	0.00%
2019/06/12	4	31.44	2	31.25	31.20	2	487	0.41%
2019/06/11	7	31.16	6	30.99	31.20	1	485	0.21%
2019/06/10	4	30.93	4	30.78	31.15	0	468	0.00%
2019/05/31	2	28.95	2	28.90	29.20	0	497	0.00%
2019/05/30	2	28.90	0	0.00	28.90	2	507	0.39%
2019/05/23	0	0.00	4	29.20	29.15	-4	663	-0.60%
2019/05/21	0	0.00	2	30.00	30.65	-2	681	-0.29%
2019/05/17	0	0.00	1	31.65	30.55	-1	748	-0.13%
2019/05/16	0	0.00	1	30.95	30.05	-1	744	-0.13%
2019/05/14	6	29.77	6	29.05	29.70	0	861	0.00%
2019/05/10	1	30.30	0	0.00	30.15	1	912	0.11%
2019/05/07	1	31.40	0	0.00	31.35	1	917	0.11%
2019/05/06	1	31.15	0	0.00	31.35	1	929	0.11%
2019/05/03	5	32.08	3	32.10	32.20	2	933	0.21%
2019/05/02	0	0.00	1	32.80	32.70	-1	947	-0.11%
2019/04/25	1	32.50	0	0.00	32.50	1	1,162	0.09%
2019/04/23	0	0.00	1	32.40	32.55	-1	1,319	-0.08%
2019/04/19	5	33.45	3	33.23	33.20	2	1,335	0.15%
2019/04/18	2	34.50	2	33.20	33.05	0	1,338	0.00%
2019/04/17	1	34.40	6	34.32	34.30	-5	1,345	-0.37%
2019/04/16	2	34.20	0	0.00	34.00	2	1,361	0.15%
2019/04/15	0	0.00	1	33.70	33.45	-1	1,366	-0.07%
2019/04/12	2	34.10	1	33.45	33.45	1	1,395	0.07%
2019/04/11	3	34.35	1	34.90	34.20	2	1,400	0.14%
2019/04/09	0	0.00	5	34.55	34.45	-5	1,457	-0.34%
2019/03/22	0	0.00	1	34.05	33.85	-1	1,556	-0.06%
2019/03/21	1	34.55	1	34.20	34.20	0	1,575	0.00%
2019/03/20	3	34.50	0	0.00	34.00	3	1,638	0.18%
2019/03/19	3	34.08	2	34.10	34.10	1	1,801	0.06%
2019/03/15	3	35.25	0	0.00	34.85	3	1,829	0.16%
2019/03/13	0	0.00	1	35.35	35.25	-1	1,985	-0.05%
2019/03/12	4	35.90	1	35.30	35.30	3	2,209	0.14%
2019/03/11	1	35.50	1	35.55	35.75	0	2,228	0.00%
2019/03/07	2	37.05	0	0.00	36.00	2	2,353	0.08%
2019/03/06	4	37.25	3	37.20	37.20	1	2,397	0.04%
2019/03/05	2	37.78	1	37.40	37.35	1	2,570	0.04%
2019/03/04	5	37.94	2	37.85	37.90	3	2,692	0.11%
2019/02/27	0	0.00	3	36.20	36.70	-3	2,638	-0.11%
2019/02/26	3	37.63	1	37.35	36.80	2	2,641	0.08%
2019/02/25	2	37.50	0	0.00	37.25	2	2,683	0.07%
2019/02/22	2	37.15	3	36.93	36.70	-1	2,667	-0.04%
2019/02/21	3	36.83	6	36.73	37.00	-3	2,675	-0.11%
2019/02/20	5	36.97	0	0.00	36.70	5	2,678	0.19%
2019/02/19	8	37.38	4	37.93	36.70	4	2,688	0.15%
2019/02/18	1	36.50	0	0.00	36.50	1	2,701	0.04%
2019/02/15	1	36.60	0	0.00	36.00	1	2,692	0.04%
2019/02/14	4	38.40	4	37.64	36.60	0	2,683	0.00%
2019/02/13	1	36.55	2	36.55	36.35	-1	2,608	-0.04%
2019/02/12	0	0.00	2	36.50	36.30	-2	2,576	-0.08%
2019/02/11	0	0.00	2	35.35	36.15	-2	2,557	-0.08%
2019/01/21	5	35.86	5	35.81	35.70	0	2,603	0.00%
2019/01/18	20	36.28	31	35.77	35.70	-11	2,556	-0.43%
2019/01/17	3	34.90	1	35.50	34.60	2	2,434	0.08%
2019/01/16	17	35.27	6	35.70	35.10	11	2,417	0.45%
2019/01/15	2	34.08	21	34.99	35.20	-19	2,336	-0.81%
2019/01/09	2	33.45	0	0.00	33.45	2	2,280	0.09%
2019/01/08	1	33.40	0	0.00	33.50	1	2,284	0.04%
2019/01/07	4	33.70	4	33.38	33.45	0	2,276	0.00%
2019/01/03	0	0.00	1	33.50	32.60	-1	2,282	-0.04%
2018/12/28	6	33.68	7	33.64	33.25	-1	2,346	-0.04%
2018/12/27	0	0.00	3	32.85	32.25	-3	2,334	-0.13%
2018/12/26	5	31.94	0	0.00	31.70	5	2,339	0.21%
2018/12/18	0	0.00	1	34.55	34.00	-1	2,493	-0.04%
2018/12/17	0	0.00	1	35.30	35.35	-1	2,473	-0.04%
2018/12/14	20	34.80	0	0.00	35.05	20	2,464	0.81%
2018/12/12	16	37.46	41	37.92	37.10	-25	2,386	-1.05%
2018/12/07	44	36.52	43	36.19	36.00	1	2,193	0.05%
2018/12/06	14	37.14	14	37.87	35.10	0	2,121	0.00%
2018/12/05	2	38.03	6	37.74	38.95	-4	2,034	-0.20%
2018/12/03	10	36.08	22	36.43	35.90	-12	1,816	-0.66%
2018/11/30	12	35.67	0	0.00	35.00	12	1,745	0.69%
2018/11/28	38	35.22	15	35.79	35.30	23	1,616	1.42%
2018/11/27	8	32.61	9	32.86	33.75	-1	1,451	-0.07%
2018/11/22	7	31.61	4	30.83	29.70	3	1,358	0.22%
2018/11/16	1	30.15	29	29.98	29.95	-28	1,295	-2.16%
2018/11/15	23	30.07	12	30.11	30.00	11	1,279	0.86%
2018/11/14	1	29.10	0	0.00	28.50	1	1,212	0.08%
2018/11/13	2	27.60	10	27.75	28.80	-8	1,220	-0.66%
2018/11/08	14	29.46	4	28.65	28.65	10	1,263	0.79%
2018/11/07	2	28.65	1	29.10	29.05	1	1,271	0.08%
2018/11/06	5	30.49	4	30.11	27.85	1	1,292	0.08%
2018/11/02	5	29.31	2	29.18	28.50	3	1,342	0.22%
2018/11/01	6	28.16	0	0.00	28.35	6	1,338	0.45%
2018/10/31	5	27.15	0	0.00	27.45	5	1,349	0.37%
2018/10/25	1	25.60	1	25.95	25.60	0	1,397	0.00%
2018/10/16	1	29.25	1	28.60	28.90	0	1,633	0.00%
2018/10/12	2	27.60	0	0.00	28.05	2	1,687	0.12%
2018/10/09	3	29.88	4	29.81	30.00	-1	1,792	-0.06%
2018/10/08	0	0.00	7	33.37	32.70	-7	1,957	-0.36%
2018/10/05	2	36.75	0	0.00	33.85	2	1,968	0.10%
2018/10/04	0	0.00	2	37.80	37.50	-2	1,969	-0.10%
2018/10/03	3	38.95	0	0.00	37.80	3	2,033	0.15%
2018/10/02	4	39.24	1	39.80	38.60	3	2,079	0.14%
2018/09/28	1	38.50	5	38.43	38.50	-4	2,183	-0.18%
2018/09/27	3	39.03	3	39.12	38.20	0	2,335	0.00%
2018/09/26	1	39.00	0	0.00	38.30	1	2,389	0.04%
2018/09/25	1	38.00	3	38.52	39.65	-2	2,624	-0.08%
2018/09/19	0	0.00	1	36.50	36.00	-1	3,096	-0.03%
2018/09/18	2	36.45	0	0.00	35.70	2	3,290	0.06%
2018/09/17	2	36.93	0	0.00	37.25	2	3,406	0.06%
2018/09/14	3	37.10	0	0.00	37.45	3	3,478	0.09%
2018/09/10	0	0.00	1	35.35	35.05	-1	4,200	-0.02%
2018/09/04	0	0.00	1	40.75	40.90	-1	5,674	-0.02%
2018/09/03	1	40.10	0	0.00	40.10	1	5,940	0.02%
2018/08/29	2	41.60	1	42.05	41.10	1	6,392	0.02%
2018/08/24	1	39.40	4	38.30	38.90	-3	6,588	-0.05%
2018/08/17	1	43.30	0	0.00	41.30	1	7,777	0.01%
2018/08/14	2	40.85	4	40.50	40.85	-2	7,949	-0.03%
2018/08/13	25	40.20	12	40.44	39.40	13	7,935	0.16%
2018/08/10	2	44.35	22	42.26	42.00	-20	7,897	-0.25%
2018/08/09	3	45.88	3	46.18	45.80	0	7,839	0.00%
2018/08/08	3	48.00	3	48.38	47.30	0	7,819	0.00%
2018/08/07	3	48.25	3	48.55	48.10	0	7,832	0.00%
2018/08/06	2	47.50	2	48.38	47.30	0	7,814	0.00%
2018/08/03	2	48.10	4	46.91	48.15	-2	7,840	-0.03%
2018/08/02	1	47.55	1	48.55	47.10	0	7,831	0.00%
2018/08/01	5	49.25	5	49.03	48.90	0	7,815	0.00%
2018/07/31	8	48.59	6	48.79	48.40	2	7,801	0.03%
2018/07/30	3	49.93	3	49.90	48.60	0	7,792	0.00%
2018/07/27	7	50.34	7	50.77	50.90	0	7,785	0.00%
2018/07/25	3	49.75	3	49.52	50.30	0	7,717	0.00%
2018/07/23	9	47.61	9	48.21	48.10	0	7,619	0.00%
2018/07/20	2	49.20	3	50.00	48.60	-1	7,595	-0.01%
2018/07/19	4	48.78	4	49.26	49.80	0	7,558	0.00%
2018/07/18	6	49.43	2	51.40	49.20	4	7,535	0.05%
2018/07/17	7	51.60	5	52.36	50.90	2	7,498	0.03%
2018/07/16	19	53.05	23	52.69	53.50	-4	7,432	-0.05%
2018/07/13	4	50.53	3	51.23	50.10	1	7,316	0.01%
2018/07/12	1	49.85	1	50.10	50.50	0	7,303	0.00%
2018/07/11	2	50.35	2	50.58	49.60	0	7,281	0.00%
2018/07/10	9	51.00	9	50.38	51.00	0	7,212	0.00%
2018/07/09	5	49.64	5	50.46	49.50	0	7,168	0.00%
2018/07/06	5	50.88	3	50.05	51.10	2	7,143	0.03%
2018/07/05	12	49.73	8	51.36	50.30	4	7,059	0.06%
2018/07/04	10	52.77	7	53.54	52.20	3	6,912	0.04%
2018/07/03	5	56.66	6	57.20	54.10	-1	6,815	-0.01%
2018/07/02	10	55.86	9	56.27	55.80	1	6,538	0.02%
2018/06/29	29	55.73	20	54.87	55.40	9	6,411	0.14%
2018/06/28	16	54.13	17	54.18	55.00	-1	6,177	-0.02%
2018/06/27	6	53.37	16	53.82	53.20	-10	6,026	-0.17%
2018/06/26	18	51.39	11	51.75	51.50	7	5,837	0.12%
2018/06/25	4	51.88	5	52.18	50.50	-1	5,736	-0.02%
2018/06/22	5	53.76	3	54.40	52.50	2	5,680	0.04%
2018/06/21	15	55.67	14	54.97	56.30	1	5,564	0.02%
2018/06/20	9	52.36	13	54.88	52.20	-4	5,338	-0.07%
2018/06/19	5	54.10	4	55.73	53.80	1	5,136	0.02%
2018/06/15	1	58.50	103	59.58	57.20	-102	5,187	-1.97%	大賣/鉅額交易
2018/06/14	162	58.39	56	56.98	58.50	106	4,883	2.17%	大買/鉅額交易
2018/06/13	8	56.58	7	57.10	53.20	1	4,486	0.02%
2018/06/12	16	56.14	20	55.27	56.50	-4	4,175	-0.10%
2018/06/11	3	49.80	15	52.98	53.20	-12	3,770	-0.32%
2018/06/08	32	47.15	36	46.91	48.40	-4	3,522	-0.11%
2018/06/07	8	45.79	1	46.00	45.60	7	3,275	0.21%
2018/06/06	4	44.33	0	0.00	43.85	4	3,170	0.13%
2018/06/05	1	44.50	1	43.50	43.90	0	3,131	0.00%
2018/06/01	11	47.23	13	46.08	46.50	-2	3,065	-0.07%
2018/05/31	8	49.01	6	48.56	46.10	2	3,119	0.06%
2018/05/30	16	45.33	19	45.93	47.10	-3	2,874	-0.10%
2018/05/29	3	46.00	7	45.66	43.90	-4	2,552	-0.16%
2018/05/28	0	0.00	5	44.10	43.85	-5	2,358	-0.21%
2018/05/25	2	41.80	2	42.40	40.95	0	2,209	0.00%
2018/05/24	10	41.00	6	41.03	41.70	4	2,033	0.20%
2018/05/23	6	37.03	6	36.92	37.95	0	1,873	0.00%
2018/05/22	2	36.40	0	0.00	36.05	2	1,871	0.11%
2018/05/18	3	36.23	2	36.65	36.10	1	1,925	0.05%
2018/05/17	2	36.80	0	0.00	36.20	2	1,960	0.10%
2018/05/15	4	37.35	4	37.60	37.80	0	2,038	0.00%
2018/05/11	0	0.00	1	38.20	37.20	-1	2,141	-0.05%
2018/05/10	2	36.00	0	0.00	37.20	2	2,191	0.09%
2018/05/09	0	0.00	1	35.50	35.30	-1	2,418	-0.04%
2018/05/08	24	35.25	6	35.41	35.20	18	2,601	0.69%
2018/05/07	7	34.71	2	34.93	34.75	5	2,903	0.17%
2018/05/04	5	34.20	6	34.29	34.25	-1	3,184	-0.03%
2018/05/03	0	0.00	20	33.70	33.70	-20	3,340	-0.60%
2018/05/02	1	36.60	1	37.30	36.40	0	3,482	0.00%
2018/04/30	3	37.10	3	36.90	37.00	0	3,608	0.00%
2018/04/27	3	37.00	6	36.98	37.00	-3	3,747	-0.08%
2018/04/26	1	36.60	4	36.56	36.00	-3	3,777	-0.08%
2018/04/25	4	37.43	4	36.80	37.90	0	3,797	0.00%
2018/04/24	4	37.26	1	38.10	37.20	3	3,911	0.08%
2018/04/23	4	39.28	0	0.00	38.50	4	3,928	0.10%
2018/04/20	2	40.18	0	0.00	39.85	2	3,935	0.05%
2018/04/19	2	41.20	2	42.05	40.75	0	3,927	0.00%
2018/04/18	39	37.90	9	37.52	38.70	30	3,847	0.78%
2018/04/17	1	36.50	32.6	36.74	36.50	-31.6	3,837	-0.82%
2018/04/16	2	38.08	2	38.38	38.05	0	3,854	0.00%
2018/04/13	1	38.75	1	39.00	38.80	0	3,945	0.00%
2018/04/11	1	39.30	3	40.65	39.65	-2	4,144	-0.05%
2018/04/10	6	40.89	1	40.65	40.35	5	4,193	0.12%
2018/04/03	3	40.95	3	41.10	40.95	0	4,431	0.00%
2018/04/02	3	41.30	3	41.62	41.30	0	4,514	0.00%
2018/03/31	2	40.85	3	41.10	41.20	-1	4,816	-0.02%
2018/03/30	3	40.97	2	41.83	40.85	1	4,904	0.02%
2018/03/29	1	41.05	0	0.00	41.40	1	4,974	0.02%
2018/03/28	3	41.55	3	42.30	41.35	0	5,094	0.00%
2018/03/27	1	41.65	1	41.60	41.60	0	5,175	0.00%
2018/03/26	1	41.20	1	41.20	41.20	0	5,342	0.00%
2018/03/23	5	40.90	0	0.00	40.65	5	5,561	0.09%
2018/03/21	0	0.00	1	45.60	43.60	-1	5,554	-0.02%
2018/03/19	0	0.00	1	42.10	41.80	-1	5,478	-0.02%
2018/03/16	1	42.90	1	43.00	42.50	0	5,526	0.00%
2018/03/15	1	42.10	1	42.30	42.65	0	5,672	0.00%
2018/03/14	3	42.10	2	42.55	42.10	1	5,723	0.02%
2018/03/13	1	42.45	0	0.00	42.00	1	5,841	0.02%
2018/03/12	1	41.60	1	42.15	41.50	0	5,805	0.00%
2018/03/07	0	0.00	1	42.00	41.10	-1	5,746	-0.02%
2018/03/06	9	43.89	9	44.30	43.20	0	5,715	0.00%
2018/03/05	1	41.70	0	0.00	41.45	1	5,554	0.02%
2018/02/23	1	41.70	2	41.43	41.10	-1	5,742	-0.02%
2018/02/12	0	0.00	6	38.58	38.65	-6	6,631	-0.09%
2018/02/08	10	39.55	10	39.00	39.15	0	6,637	0.00%
2018/02/07	3	40.12	0	0.00	38.85	3	6,614	0.05%
2018/02/06	0	0.00	73	38.93	38.30	-73	6,578	-1.11%
2018/02/05	5	42.70	0	0.00	42.50	5	6,496	0.08%
2018/02/02	28	44.25	82	44.22	43.75	-54	6,467	-0.83%
2018/02/01	22	47.63	13	48.29	45.60	9	6,401	0.14%
2018/01/31	22	45.78	2	47.40	47.10	20	6,168	0.32%
2018/01/30	75	48.93	35	46.92	46.60	40	5,992	0.67%
2018/01/29	12	47.06	1	47.85	47.85	11	5,696	0.19%
2018/01/26	27	44.48	1	44.05	43.50	26	5,462	0.48%
2018/01/25	38	44.01	17	44.57	41.80	21	5,388	0.39%
2018/01/24	9	43.36	13	43.56	44.60	-4	5,370	-0.07%
2018/01/23	4	44.16	8	44.16	45.25	-4	5,326	-0.08%
2018/01/22	3	41.05	0	0.00	41.15	3	5,353	0.06%
2018/01/19	0	0.00	1	40.85	40.10	-1	5,650	-0.02%
2018/01/18	5	41.63	0	0.00	40.15	5	6,086	0.08%
2018/01/17	1	38.85	0	0.00	39.15	1	6,095	0.02%
2018/01/12	0	0.00	2	40.10	39.95	-2	6,189	-0.03%
2018/01/11	4	39.65	2	39.70	39.50	2	6,285	0.03%
2018/01/10	3	40.00	3	39.95	39.15	0	6,270	0.00%
2018/01/09	1	41.70	1	40.35	40.15	0	6,242	0.00%
2018/01/08	0	0.00	1	45.20	43.85	-1	6,153	-0.02%
2018/01/05	4	44.54	7	45.21	45.30	-3	6,100	-0.05%
2018/01/04	1	42.80	0	0.00	43.30	1	5,938	0.02%
2018/01/03	3	44.43	2	44.43	44.10	1	5,876	0.02%
2018/01/02	2	44.25	2	44.25	43.80	0	5,769	0.00%