尼克森 (3317)-元大-大天母券商分點個股進出

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
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498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－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/11/22	0	0.00	1	50.20	49.90	-1	300	-0.33%
2024/11/14	0.2	51.30	3	51.53	51.30	-2.8	303	-0.94%
2024/11/12	0	0.00	2	52.50	51.30	-2	286	-0.70%
2024/11/11	1	52.30	0	0.00	52.90	1	274	0.36%
2024/11/08	1	51.40	2.1	51.00	50.70	-1.1	250	-0.45%
2024/11/07	11	50.20	11	51.20	51.00	0	230	0.00%
2024/11/06	10	49.54	34	50.76	50.30	-24	209	-11.45%
2024/11/05	40	47.88	16	48.80	48.20	24	186	12.88%
2024/10/09	0	0.00	1	47.70	47.45	-1	205	-0.49%
2024/09/27	0	0.00	0.2	50.60	50.70	-0.2	212	-0.09%
2024/09/26	0	0.00	0.3	50.40	50.40	-0.3	211	-0.15%
2024/09/25	2	50.20	0	0.00	50.80	2	208	0.96%
2024/07/10	0	0.00	2	55.10	55.00	-2	251	-0.80%
2024/06/27	0	0.00	2	55.00	55.00	-2	246	-0.81%
2024/06/20	0	0.00	0.1	56.60	56.60	-0.1	254	-0.04%
2024/06/17	0	0.00	0.2	56.96	57.10	-0.2	242	-0.07%
2024/03/27	0	0.00	1	52.20	52.20	-1	364	-0.27%
2024/03/25	0.1	53.10	0	0.00	52.60	0.1	376	0.03%
2024/03/13	0	0.00	0.4	52.00	52.00	-0.4	475	-0.08%
2024/03/12	0.1	53.90	0	0.00	53.90	0.1	485	0.02%
2024/03/08	0.1	54.80	0	0.00	54.10	0.1	535	0.01%
2024/03/07	0.1	56.10	0	0.00	55.10	0.1	559	0.01%
2024/03/05	1.1	56.80	0	0.00	56.70	1.1	741	0.14%
2024/03/04	0.1	56.90	0	0.00	57.00	0.1	826	0.01%
2024/02/23	0.1	56.80	0	0.00	56.10	0.1	892	0.01%
2024/01/25	0	0.00	1	56.60	56.60	-1	1,098	-0.09%
2024/01/24	0	0.00	1	57.50	57.50	-1	1,101	-0.09%
2024/01/16	1	56.60	0	0.00	57.40	1	1,138	0.09%
2024/01/15	2	56.35	0	0.00	56.20	2	1,131	0.18%
2024/01/11	0	0.00	3	55.80	56.00	-3	1,133	-0.26%
2024/01/04	1	59.80	0	0.00	59.60	1	1,181	0.08%
2023/12/28	1	63.00	2	63.30	62.90	-1	1,209	-0.08%
2023/12/22	15	61.90	15	62.30	62.40	0	1,217	0.00%
2023/12/21	13	61.04	13.1	61.95	61.60	-0.1	1,216	0.00%
2023/12/20	2	61.00	0	61.20	61.00	2	1,214	0.16%
2023/12/19	2	60.50	2	60.50	60.70	0	1,213	0.00%
2023/12/18	1	62.00	0.2	62.17	62.00	0.9	1,208	0.07%
2023/12/15	0.1	62.60	0	0.00	63.20	0.1	1,210	0.01%
2023/12/14	0	0.00	0.1	63.80	64.30	-0.1	1,208	-0.01%
2023/12/13	0	0.00	0	64.00	63.80	0	1,207	0.00%
2023/12/12	3	64.73	2	64.30	64.30	1	1,242	0.08%
2023/12/11	1.1	62.89	5	62.50	63.10	-3.9	1,256	-0.31%
2023/12/08	38	63.25	32	63.43	62.80	6	1,268	0.47%
2023/12/06	0	0.00	1	64.70	64.90	-1	1,254	-0.08%
2023/12/05	1	64.00	1	63.50	63.50	0	1,218	0.00%
2023/12/04	0	63.90	0	0.00	64.00	0	1,216	0.00%
2023/12/01	1	64.80	1	65.40	65.20	0	1,191	0.00%
2023/11/30	10	64.49	21	64.70	65.20	-11	1,155	-0.95%
2023/11/29	2	61.95	3	62.20	63.30	-1	1,002	-0.10%
2023/11/28	1	59.10	0	0.00	59.80	1	916	0.11%
2023/11/22	1	59.10	1	60.10	59.90	0	866	0.00%
2023/11/20	3	58.63	1	58.20	58.50	2	824	0.24%
2023/11/06	0	0.00	0.2	58.50	59.50	-0.2	641	-0.02%
2023/10/30	0	0.00	1	59.10	58.90	-1	625	-0.16%
2023/10/27	1	59.30	1	57.80	56.80	0	607	0.00%
2023/10/17	1	59.40	0	0.00	58.70	1	560	0.18%
2023/10/12	0	0.00	1	59.50	59.60	-1	542	-0.18%
2023/10/11	0	0.00	1	57.80	57.30	-1	515	-0.19%
2023/10/06	21	57.23	30	57.34	56.60	-9	509	-1.77%
2023/10/03	6	57.10	0	0.00	57.60	6	473	1.27%
2023/10/02	3	57.00	0	0.00	57.20	3	465	0.65%
2023/09/28	9	57.67	0.3	57.00	57.20	8.7	458	1.89%
2023/09/27	1	57.00	0	0.00	58.10	1	450	0.22%
2023/09/26	0	0.00	1	57.60	57.50	-1	446	-0.22%
2023/09/21	1	55.00	0	0.00	55.00	1	425	0.24%
2023/09/19	2	56.80	0	0.00	57.00	2	415	0.48%
2023/09/18	3	57.67	0	0.00	57.80	3	406	0.74%
2023/09/15	4	57.40	0	0.00	57.60	4	398	1.00%
2023/09/14	5	56.50	5	57.10	57.20	0	356	0.00%
2023/09/11	0	0.00	1	52.50	52.00	-1	278	-0.36%
2023/09/07	1	51.60	2	51.95	51.40	-1	270	-0.37%
2023/09/05	0	0.00	1	49.90	50.00	-1	253	-0.39%
2023/09/04	0	0.00	1	48.60	48.65	-1	252	-0.40%
2023/08/29	0	0.00	1	46.80	47.10	-1	258	-0.39%
2023/08/25	0	0.00	1	46.65	46.80	-1	258	-0.39%
2023/08/18	1	54.50	0	0.00	53.50	1	248	0.40%
2023/08/16	1	52.50	1	53.40	53.20	0	240	0.00%
2023/08/08	2	53.40	4	53.83	53.70	-2	241	-0.83%
2023/07/19	1	54.10	1	53.60	53.10	0	248	0.00%
2023/07/13	1	52.20	0	0.00	52.10	1	287	0.35%
2023/07/12	1	52.50	0	0.00	52.30	1	293	0.34%
2023/07/11	1	52.40	0	0.00	52.40	1	316	0.32%
2023/06/28	0	0.00	1	51.70	51.80	-1	352	-0.28%
2023/05/24	0	0.00	1	53.00	52.60	-1	408	-0.24%
2023/05/12	1	51.30	0	0.00	51.40	1	420	0.24%
2023/05/03	1	54.70	1	55.40	54.60	0	441	0.00%
2023/04/28	1	54.90	0	0.00	54.80	1	455	0.22%
2023/04/26	1	54.40	0	0.00	54.50	1	452	0.22%
2023/04/21	1	56.80	0	0.00	56.10	1	454	0.22%
2023/04/14	2	59.95	1	59.60	59.40	1	403	0.25%
2023/04/13	0	0.00	1	59.70	59.20	-1	383	-0.26%
2023/04/12	0	0.00	1	59.90	60.00	-1	372	-0.27%
2023/04/06	1	56.80	0	0.00	56.90	1	346	0.29%
2023/03/31	0	0.00	5	57.32	57.40	-5	347	-1.44%
2023/03/21	0	0.00	1	57.00	57.00	-1	353	-0.28%
2023/03/16	1	55.00	0	0.00	53.70	1	410	0.24%
2023/03/10	0	0.00	1	56.40	56.50	-1	472	-0.21%
2023/03/07	1	59.10	0	0.00	59.20	1	475	0.21%
2023/02/24	0	58.80	0	0.00	57.40	0	547	0.00%
2023/02/22	1	57.40	1	57.20	57.50	0	560	0.00%
2023/02/21	1	58.90	0	0.00	58.60	1	562	0.18%
2023/02/08	0	0.00	1	58.80	58.70	-1	578	-0.17%
2023/02/02	0	0.00	1	57.60	58.20	-1	571	-0.17%
2023/02/01	0	0.00	1	56.60	57.10	-1	565	-0.18%
2023/01/31	2	56.10	1	56.20	56.10	1	558	0.18%
2023/01/12	1	55.80	0	0.00	54.50	1	547	0.18%
2023/01/10	1	55.20	1	55.60	55.60	0	539	0.00%
2023/01/04	1	54.20	1	53.90	53.90	0	554	0.00%
2022/12/20	1	56.80	2	54.70	53.60	-1	583	-0.17%
2022/12/16	1	57.60	0	0.00	57.40	1	591	0.17%
2022/12/08	0	0.00	1	59.00	59.80	-1	561	-0.18%
2022/12/07	2	58.85	3	58.97	57.20	-1	535	-0.19%
2022/12/02	1	58.20	0	0.00	57.60	1	484	0.21%
2022/12/01	1	57.60	0	0.00	57.30	1	484	0.21%
2022/11/25	1	56.00	1	57.20	56.20	0	488	0.00%
2022/11/23	3	54.50	3	55.27	54.90	0	459	0.00%
2022/11/18	0	0.00	1	55.60	54.60	-1	442	-0.23%
2022/11/16	1	53.40	0	0.00	53.50	1	428	0.23%
2022/10/11	1	46.60	1	46.40	46.40	0	577	0.00%
2022/10/07	1	49.90	0	0.00	49.80	1	589	0.17%
2022/09/26	0	0.00	3	50.07	50.10	-3	721	-0.42%
2022/09/06	1	59.10	2	59.55	58.30	-1	840	-0.12%
2022/09/02	0	0.00	5	63.60	63.20	-5	841	-0.59%
2022/09/01	1	63.80	1	63.20	63.20	0	851	0.00%
2022/08/31	0	0.00	1	65.10	64.70	-1	877	-0.11%
2022/08/26	2	65.40	0	0.00	64.30	2	941	0.21%
2022/08/25	1	63.80	1	63.30	63.90	0	963	0.00%
2022/08/24	1	63.00	1	63.60	62.20	0	1,059	0.00%
2022/08/19	1	65.30	1	66.20	65.00	0	1,286	0.00%
2022/08/18	2	65.20	4	65.70	65.30	-2	1,282	-0.16%
2022/08/17	0	0.00	1	64.00	64.20	-1	1,259	-0.08%
2022/08/11	1	63.20	0	0.00	62.50	1	1,376	0.07%
2022/08/02	1	61.00	0	0.00	60.70	1	1,517	0.07%
2022/07/28	1	65.90	0	0.00	62.90	1	1,564	0.06%
2022/07/26	1	63.70	0	0.00	62.30	1	1,548	0.06%
2022/07/22	0	64.00	1	64.40	63.70	-1	1,541	-0.06%
2022/07/21	1	63.50	2	63.95	64.40	-1	1,544	-0.06%
2022/07/20	1	62.90	0	0.00	62.30	1	1,534	0.07%
2022/07/14	1	59.30	1	59.90	59.70	0	1,504	0.00%
2022/07/13	1	58.80	0	0.00	58.10	1	1,491	0.07%
2022/07/12	0	0.00	5	57.00	57.10	-5	1,479	-0.34%
2022/07/11	0	0.00	2	58.40	58.40	-2	1,477	-0.14%
2022/07/08	5	59.14	0	0.00	59.20	5	1,463	0.34%
2022/07/06	0	0.00	1	53.10	51.80	-1	1,408	-0.07%
2022/07/05	1	54.80	0	0.00	55.10	1	1,405	0.07%
2022/06/24	2	64.20	0	0.00	63.30	2	1,364	0.15%
2022/06/22	1	64.00	1	63.60	62.50	0	1,348	0.00%
2022/06/20	4	66.23	0	0.00	63.80	4	1,371	0.29%
2022/06/16	1	71.80	0	0.00	67.10	1	1,361	0.07%
2022/06/15	3	71.23	2	70.00	70.00	1	1,342	0.07%
2022/06/14	0	0.00	1	71.20	71.60	-1	1,348	-0.07%
2022/06/13	3	70.97	4	71.20	71.20	-1	1,363	-0.07%
2022/06/10	2	71.20	2	72.60	72.60	0	1,366	0.00%
2022/06/09	3	71.90	2	72.20	72.20	1	1,358	0.07%
2022/06/08	0	0.00	1	73.30	73.10	-1	1,326	-0.08%
2022/06/07	1	74.70	2	73.95	73.90	-1	1,314	-0.08%
2022/06/06	1	73.00	0	0.00	73.10	1	1,277	0.08%
2022/06/02	1	74.80	3	74.90	74.10	-2	1,267	-0.16%
2022/06/01	4	76.08	1	75.00	75.10	3	1,239	0.24%
2022/05/31	3	72.50	1	73.60	73.60	2	1,138	0.18%
2022/05/30	2	72.10	8	73.24	73.20	-6	1,094	-0.55%
2022/05/24	1	68.90	1	67.40	66.50	0	911	0.00%
2022/05/23	5	68.46	2	68.00	68.00	3	894	0.34%
2022/05/19	0	0.00	3	66.27	68.10	-3	820	-0.37%
2022/05/16	3	64.17	5	63.50	63.10	-2	773	-0.26%
2022/05/12	12	63.88	12	62.65	61.90	0	739	0.00%
2022/05/11	2	63.85	1	63.70	63.10	1	744	0.13%
2022/05/10	3	64.20	2	64.00	65.00	1	717	0.14%
2022/05/09	1	62.80	0	0.00	61.80	1	697	0.14%
2022/05/04	1	60.10	1	60.40	59.00	0	648	0.00%
2022/04/25	0	0.00	10	55.50	55.40	-10	653	-1.53%
2022/04/22	1	59.80	0	0.00	59.80	1	651	0.15%
2022/04/19	1	60.60	0	0.00	60.40	1	708	0.14%
2022/04/15	1	63.50	0	0.00	62.10	1	781	0.13%
2022/04/11	0	0.00	3	65.63	65.00	-3	1,312	-0.23%
2022/03/24	0	71.20	0	0.00	71.30	0	1,656	0.00%
2022/03/23	3	72.30	0	0.00	70.70	3	1,663	0.18%
2022/03/14	0	0.00	3	67.10	67.40	-3	1,667	-0.18%
2022/03/09	0	0.00	2	65.30	65.40	-2	1,777	-0.11%
2022/03/08	0	0.00	5	66.24	64.10	-5	1,821	-0.27%
2022/03/02	0	0.00	1	68.70	69.90	-1	1,962	-0.05%
2022/02/23	0	0.00	1	69.80	69.70	-1	2,149	-0.05%
2022/02/22	0	0.00	2	69.40	68.90	-2	2,202	-0.09%
2022/02/21	0	0.00	1	70.50	70.80	-1	2,244	-0.04%
2022/02/18	1	71.50	0	0.00	71.20	1	2,397	0.04%
2022/02/11	1	73.90	2	72.85	72.40	-1	2,870	-0.03%
2022/02/10	0	0.00	1	71.80	72.00	-1	2,905	-0.03%
2022/02/09	1	71.30	0	0.00	71.80	1	2,917	0.03%
2022/02/08	1	69.80	0	0.00	70.70	1	2,956	0.03%
2022/01/26	1	67.10	0	0.00	67.00	1	3,101	0.03%
2022/01/24	0	0.00	1	68.40	69.30	-1	3,305	-0.03%
2022/01/17	2	71.50	0	0.00	71.50	2	3,507	0.06%
2022/01/14	9	68.92	0	0.00	69.90	9	3,533	0.25%
2022/01/13	2	71.50	0	0.00	71.80	2	3,533	0.06%
2022/01/12	1	70.60	0	0.00	70.90	1	3,561	0.03%
2022/01/11	2	73.65	1	73.90	72.00	1	3,598	0.03%
2022/01/10	5	76.66	2	76.20	76.00	3	3,565	0.08%
2022/01/07	11	78.96	0	0.00	77.70	11	3,595	0.31%
2022/01/06	7	82.16	5	81.60	81.60	2	3,544	0.06%
2022/01/05	12	86.47	17	85.52	84.80	-5	3,478	-0.14%
2022/01/04	3	84.93	9	83.48	84.50	-6	3,237	-0.19%
2022/01/03	7	84.51	4	83.15	82.70	3	3,127	0.10%
2021/12/30	1	80.10	0	0.00	80.00	1	2,843	0.04%
2021/12/23	0	0.00	10	80.06	79.70	-10	2,974	-0.34%
2021/12/21	0	0.00	1	79.10	79.60	-1	2,991	-0.03%
2021/12/20	1	78.60	0	0.00	78.70	1	2,996	0.03%
2021/12/07	0	0.00	4	83.75	82.40	-4	2,979	-0.13%
2021/12/03	0	0.00	1	82.60	82.80	-1	2,947	-0.03%
2021/12/02	4	82.48	0	0.00	81.00	4	2,980	0.13%
2021/12/01	1	81.70	3	82.90	83.20	-2	3,034	-0.07%
2021/11/30	4	82.75	1	82.20	81.40	3	3,044	0.10%
2021/11/29	0	0.00	1	77.10	78.90	-1	3,039	-0.03%
2021/11/26	2	77.70	0	0.00	78.00	2	3,093	0.06%
2021/11/25	0.5	81.40	0	0.00	79.60	0.5	3,397	0.01%
2021/11/23	10	84.69	0	0.00	82.00	10	3,449	0.29%
2021/11/19	1	83.80	2	83.00	82.50	-1	3,380	-0.03%
2021/11/18	0	0.00	1	83.00	82.20	-1	3,384	-0.03%
2021/11/17	3	84.50	3	84.37	82.20	0	3,382	0.00%
2021/11/16	3	81.73	5	80.78	81.20	-2	3,270	-0.06%
2021/11/15	12	83.59	12	84.63	83.10	0	3,230	0.00%
2021/11/12	1	80.00	2	80.00	80.00	-1	3,025	-0.03%
2021/11/11	6	77.85	3	77.17	77.10	3	2,998	0.10%
2021/11/10	2	77.90	1	77.70	77.50	1	3,003	0.03%
2021/11/09	1	77.60	4	77.75	77.70	-3	3,024	-0.10%
2021/11/08	3	75.37	3	75.67	75.00	0	3,028	0.00%
2021/11/05	2	77.70	1	76.40	76.40	1	3,046	0.03%
2021/11/04	5	77.26	7	78.57	79.30	-2	3,037	-0.07%
2021/11/03	3	74.47	2	76.30	76.30	1	2,980	0.03%
2021/11/02	3	75.57	45	73.78	74.90	-42	2,987	-1.41%
2021/11/01	59	78.51	14	77.61	77.80	45	2,969	1.52%
2021/10/29	1	72.40	3	73.73	74.80	-2	2,873	-0.07%
2021/10/26	4	70.03	1	68.20	68.10	3	2,916	0.10%
2021/10/22	5	68.42	3	69.33	69.70	2	3,088	0.06%
2021/10/20	1	68.30	6	68.25	67.60	-5	3,317	-0.15%
2021/10/19	1	65.10	4	66.93	67.40	-3	3,493	-0.09%
2021/10/15	25	64.60	1	66.70	63.60	24	4,049	0.59%
2021/10/14	0	0.00	3	62.80	62.80	-3	4,161	-0.07%
2021/10/08	7	65.57	3	65.10	64.70	4	4,466	0.09%
2021/10/07	0	0.00	6	67.13	67.50	-6	4,599	-0.13%
2021/10/06	8	66.10	1	64.70	63.80	7	4,832	0.14%
2021/10/05	0	0.00	1	64.30	66.10	-1	5,039	-0.02%
2021/10/04	6	66.27	4	66.93	66.50	2	5,094	0.04%
2021/10/01	1	62.60	0	0.00	63.50	1	5,190	0.02%
2021/09/29	3	67.33	1	67.50	65.10	2	5,414	0.04%
2021/09/22	1	69.20	1	69.50	68.00	0	6,490	0.00%
2021/09/16	2	71.50	2	70.50	70.50	0	6,757	0.00%
2021/09/15	1	70.60	0	0.00	70.80	1	6,812	0.01%
2021/09/14	0	0.00	2	73.25	72.00	-2	6,860	-0.03%
2021/09/10	0	0.00	3	74.23	74.40	-3	6,903	-0.04%
2021/09/09	0	0.00	3	73.63	74.30	-3	6,995	-0.04%
2021/09/08	1	73.60	2	72.55	71.60	-1	7,066	-0.01%
2021/09/07	4	74.05	0	0.00	73.90	4	7,088	0.06%
2021/09/06	3	80.97	5	79.52	77.60	-2	7,066	-0.03%
2021/09/03	0	0.00	1	79.40	80.50	-1	7,003	-0.01%
2021/09/02	5	79.86	9	80.23	78.20	-4	7,130	-0.06%
2021/09/01	0	82.00	0	0.00	82.70	0	7,121	0.00%
2021/08/31	14	83.20	15	82.31	82.00	-1	7,066	-0.01%
2021/08/30	2	79.60	1	80.30	78.40	1	6,782	0.01%
2021/08/27	1	78.50	1	79.00	77.60	0	6,797	0.00%
2021/08/26	0	0.00	1	77.50	78.90	-1	6,822	-0.01%
2021/08/25	3	78.57	3	77.40	77.60	0	6,845	0.00%
2021/08/24	3	75.93	13	75.44	76.70	-10	6,875	-0.15%
2021/08/23	0	0.00	3	74.50	77.10	-3	6,965	-0.04%
2021/08/20	1	71.50	0	0.00	70.60	1	6,990	0.01%
2021/08/19	4	72.00	4	71.20	69.00	0	7,017	0.00%
2021/08/18	1	72.80	1	73.60	74.50	0	7,029	0.00%
2021/08/17	1	75.50	0	0.00	70.90	1	7,037	0.01%
2021/08/16	3	78.13	2	77.50	76.50	1	7,012	0.01%
2021/08/13	0	0.00	2	77.20	77.00	-2	6,984	-0.03%
2021/08/12	1	78.90	0	0.00	79.50	1	6,980	0.01%
2021/08/10	0	0.00	2	78.95	77.80	-2	6,936	-0.03%
2021/08/09	0	0.00	2	79.80	78.60	-2	6,940	-0.03%
2021/08/06	2	83.80	0	0.00	83.30	2	6,920	0.03%
2021/08/05	1	85.10	3	86.00	86.30	-2	6,925	-0.03%
2021/08/04	7	85.31	1	86.80	85.00	6	6,976	0.09%
2021/08/03	3	83.93	1	84.00	84.60	2	6,981	0.03%
2021/08/02	5	83.74	6	82.32	82.50	-1	7,004	-0.01%
2021/07/30	5	86.62	6	82.70	82.50	-1	7,009	-0.01%
2021/07/29	7	84.83	7	84.33	87.40	0	6,932	0.00%
2021/07/28	2	86.15	6	84.07	82.20	-4	6,866	-0.06%
2021/07/27	11	91.75	10	88.57	87.30	1	6,839	0.01%
2021/07/26	5	91.00	5	92.86	91.00	0	6,737	0.00%
2021/07/23	8	93.32	9	92.30	89.80	-1	6,674	-0.01%
2021/07/22	17	95.06	20	94.85	92.20	-3	6,564	-0.05%
2021/07/21	14	88.94	14	89.13	90.40	0	6,298	0.00%
2021/07/20	13	82.96	3	82.97	82.20	10	6,304	0.16%
2021/07/19	18	82.59	21	82.45	84.50	-3	6,295	-0.05%
2021/07/16	3	79.37	3	80.93	79.20	0	6,257	0.00%
2021/07/15	8	79.84	6	80.62	80.20	2	6,362	0.03%
2021/07/14	2	81.10	3	82.10	80.00	-1	6,517	-0.02%
2021/07/13	20	89.03	18	84.82	82.30	2	6,702	0.03%
2021/07/12	15	86.43	11	86.36	85.00	4	6,751	0.06%
2021/07/09	11	80.81	151	80.28	82.00	-140	6,606	-2.12%	大賣/鉅額交易
2021/07/08	151	79.51	7	80.57	79.50	144	6,549	2.20%	大買/鉅額交易
2021/07/07	4	77.93	4	77.95	77.30	0	6,455	0.00%
2021/07/06	7	78.67	7.3	77.94	76.50	-0.3	6,417	0.00%
2021/07/05	26	78.58	16	80.19	78.00	10	6,324	0.16%
2021/07/02	3.3	71.56	6	73.85	76.70	-2.7	5,871	-0.05%
2021/07/01	1	70.80	3	70.07	69.80	-2	5,803	-0.03%
2021/06/30	8	72.38	9	72.02	72.00	-1	5,786	-0.02%
2021/06/29	2	71.20	3	70.50	71.00	-1	5,824	-0.02%
2021/06/28	15	70.02	11.2	70.67	71.90	3.8	6,018	0.06%
2021/06/25	1.1	66.77	1	67.00	67.90	0.1	5,925	0.00%
2021/06/24	1	66.80	0	0.00	67.40	1	6,133	0.02%
2021/06/23	0.1	67.00	0	0.00	67.40	0.1	6,125	0.00%
2021/06/18	1	67.90	0	0.00	66.00	1	6,181	0.02%
2021/06/17	0	0.00	1	66.40	67.80	-1	6,116	-0.02%
2021/06/16	1	65.00	3	64.60	65.50	-2	6,113	-0.03%
2021/06/15	0	0.00	1	65.10	65.50	-1	6,087	-0.02%
2021/06/11	0	0.00	1	63.70	63.50	-1	6,100	-0.02%
2021/06/10	5	67.50	3	66.20	64.30	2	6,210	0.03%
2021/06/08	1	66.20	1	66.30	65.10	0	6,294	0.00%
2021/06/07	4	67.43	3	66.80	65.50	1	6,291	0.02%
2021/06/04	0	0.00	3	68.17	66.90	-3	6,251	-0.05%
2021/06/03	1	66.80	0	0.00	66.60	1	6,182	0.02%
2021/06/02	1	66.70	0	0.00	66.40	1	6,154	0.02%
2021/06/01	0	66.90	1	66.50	67.50	-1	6,125	-0.02%
2021/05/31	2	66.90	4	65.95	66.90	-2	6,129	-0.03%
2021/05/28	3	63.50	4	62.43	62.80	-1	6,003	-0.02%
2021/05/27	0	0.00	2	62.40	62.40	-2	5,983	-0.03%
2021/05/25	0	0.00	4	58.55	58.90	-4	5,968	-0.07%
2021/05/24	0	0.00	3	55.03	56.10	-3	6,067	-0.05%
2021/05/21	2	53.80	3	54.80	54.80	-1	6,124	-0.02%
2021/05/20	5	53.32	0	0.00	52.40	5	6,314	0.08%
2021/05/17	0	0.00	2	49.60	47.90	-2	6,305	-0.03%
2021/05/14	2	54.00	0	0.00	52.20	2	6,267	0.03%
2021/05/11	4	59.10	1	56.50	56.40	3	6,094	0.05%
2021/05/10	5	63.06	0	0.00	62.10	5	6,038	0.08%
2021/05/07	0	65.10	0	0.00	66.20	0	5,967	0.00%
2021/05/06	0	0.00	1	60.40	62.30	-1	5,915	-0.02%
2021/05/05	2	63.00	0	0.00	61.80	2	5,882	0.03%
2021/05/03	1	65.90	1	66.20	65.10	0	5,774	0.00%
2021/04/28	1	70.60	1	71.10	70.30	0	5,679	0.00%
2021/04/27	1	70.80	0	0.00	69.70	1	5,595	0.02%
2021/04/26	2	75.75	0.1	72.30	72.20	1.9	5,523	0.03%
2021/04/23	1	69.10	5	70.94	71.90	-4	5,272	-0.08%
2021/04/22	2	68.20	1	69.30	65.40	1	5,137	0.02%
2021/04/21	0	0.00	1	68.00	68.00	-1	4,989	-0.02%
2021/04/20	1	64.80	3	67.67	67.20	-2	4,836	-0.04%
2021/04/19	17	65.31	23	66.60	65.00	-6	4,638	-0.13%
2021/04/16	2.1	61.50	3	60.48	63.10	-0.9	4,320	-0.02%
2021/04/13	0	58.10	1	57.30	56.80	-1	4,167	-0.02%
2021/04/12	3	57.13	2	55.90	56.40	1	4,163	0.02%
2021/04/09	0	58.60	0	0.00	57.60	0	4,314	0.00%
2021/04/08	0	0.00	1	61.20	59.90	-1	4,326	-0.02%
2021/04/07	6	60.63	5	60.86	59.70	1	4,314	0.02%
2021/04/06	4	58.43	4	58.35	58.00	0	4,200	0.00%
2021/04/01	3	59.07	3	58.53	59.00	0	4,512	0.00%
2021/03/31	7	57.60	42	57.71	58.20	-35	4,698	-0.74%
2021/03/30	2	55.75	1	56.00	55.30	1	4,419	0.02%
2021/03/29	30	56.80	4	56.48	54.30	26	4,312	0.60%
2021/03/25	1	53.30	14	53.90	52.90	-13	4,122	-0.32%
2021/03/23	0	51.90	0	0.00	51.70	0	4,042	0.00%
2021/03/22	0	52.90	0	0.00	52.30	0	4,043	0.00%
2021/03/19	0	0.00	2	53.90	53.50	-2	4,049	-0.05%
2021/03/18	0	0.00	2	53.30	53.30	-2	4,157	-0.05%
2021/03/17	2	53.75	1	53.00	53.00	1	4,152	0.02%
2021/03/16	1	54.80	3	53.17	52.90	-2	4,137	-0.05%
2021/03/15	9	53.89	12	55.02	55.30	-3	4,079	-0.07%
2021/03/12	0	0.00	1	51.20	51.80	-1	3,834	-0.03%
2021/03/11	0	0.00	2	51.10	50.80	-2	3,832	-0.05%
2021/03/10	2	49.90	0	0.00	49.70	2	3,842	0.05%
2021/03/09	2	48.83	1	49.85	49.50	1	4,074	0.02%
2021/03/05	1	50.50	2	51.60	50.50	-1	4,130	-0.02%
2021/03/04	0	0.00	1	54.00	52.50	-1	4,118	-0.02%
2021/03/03	1	51.60	0	0.00	52.50	1	4,057	0.02%
2021/03/02	5	53.02	0	0.00	52.10	5	4,160	0.12%
2021/02/26	3	52.10	1	52.80	52.60	2	4,166	0.05%
2021/02/25	2	53.00	6	52.65	52.90	-4	4,233	-0.09%
2021/02/24	3	52.70	5	53.58	52.70	-2	4,250	-0.05%
2021/02/23	5	52.12	8	51.58	52.00	-3	4,117	-0.07%
2021/02/22	25	51.55	11	51.34	52.20	14	4,038	0.35%
2021/02/18	0	0.00	5	46.54	46.75	-5	3,816	-0.13%
2021/02/04	2	42.70	0	0.00	42.20	2	3,922	0.05%
2021/01/29	1	43.30	1	44.60	42.70	0	3,972	0.00%
2021/01/28	1	43.90	0	0.00	43.75	1	3,974	0.03%
2021/01/27	2	45.08	1	45.10	44.90	1	3,991	0.03%
2021/01/25	1	46.05	0	0.00	45.85	1	4,000	0.02%
2021/01/21	2	46.88	0	0.00	45.15	2	3,994	0.05%
2021/01/20	2	47.50	0	0.00	46.20	2	4,015	0.05%
2021/01/19	0	0.00	2	49.15	48.60	-2	4,014	-0.05%
2021/01/18	0	0.00	2	47.65	47.80	-2	4,014	-0.05%
2021/01/15	4.8	48.92	2	49.00	48.45	2.8	4,002	0.07%
2021/01/14	1	49.00	2	49.55	49.70	-1	3,982	-0.02%
2021/01/13	1	48.40	0	0.00	48.35	1	3,970	0.03%
2021/01/12	0	0.00	2	48.75	47.85	-2	3,958	-0.05%
2021/01/11	0	0.00	5	49.18	49.70	-5	3,950	-0.13%
2021/01/08	2	49.15	7	48.49	49.10	-5	4,072	-0.12%
2021/01/07	5	50.40	6	51.15	50.70	-1	4,018	-0.02%
2021/01/06	19	51.43	19	51.88	50.70	0	3,989	0.00%
2021/01/05	7	50.67	6	51.03	50.50	1	3,816	0.03%
2021/01/04	28	51.55	18	50.56	52.20	10	3,838	0.26%
2020/12/31	9	50.41	1	49.55	49.65	8	3,705	0.22%
2020/12/30	1	50.10	28	50.17	50.50	-27	3,916	-0.69%
2020/12/29	36	49.77	13	50.46	49.00	23	3,873	0.59%
2020/12/28	16	50.21	13	50.75	50.80	3	3,769	0.08%
2020/12/25	4	47.96	10	46.67	48.05	-6	3,390	-0.18%
2020/12/24	1	43.20	0	0.00	43.70	1	3,054	0.03%
2020/12/23	0	0.00	3	42.95	42.90	-3	3,048	-0.10%
2020/12/21	9	44.04	5	43.60	44.00	4	3,048	0.13%
2020/12/18	1	43.95	1	43.80	42.60	0	3,029	0.00%
2020/12/16	0	0.00	6	42.88	42.75	-6	3,338	-0.18%
2020/12/15	0	0.00	5	43.30	42.75	-5	3,452	-0.14%
2020/12/14	4	45.09	8	43.84	43.30	-4	3,401	-0.12%
2020/12/11	2	41.85	0	0.00	42.00	2	3,198	0.06%
2020/12/10	2	42.30	14	42.45	42.50	-12	3,175	-0.38%
2020/12/09	28	44.18	15	43.81	43.40	13	3,142	0.41%
2020/12/08	0	0.00	4	42.75	43.45	-4	3,053	-0.13%
2020/12/07	6	42.25	5	41.80	41.75	1	3,017	0.03%
2020/12/04	1	42.55	1	43.00	42.55	0	2,994	0.00%
2020/12/03	15	44.31	7	44.82	43.00	8	2,956	0.27%
2020/12/02	0	0.00	5	42.06	42.65	-5	2,717	-0.18%
2020/11/27	3	41.35	0	0.00	41.10	3	2,621	0.11%
2020/11/26	10	42.57	8	42.24	41.65	2	2,602	0.08%
2020/11/25	1	42.10	0	0.00	42.10	1	2,479	0.04%
2020/11/24	0	0.00	3	41.68	41.25	-3	2,429	-0.12%
2020/11/23	1	40.85	0	0.00	41.00	1	2,406	0.04%
2020/11/20	1	39.75	0	0.00	39.85	1	2,356	0.04%
2020/11/19	0	0.00	2	39.60	39.25	-2	2,343	-0.09%
2020/11/18	1	39.20	1	40.00	39.20	0	2,386	0.00%
2020/11/17	0	0.00	2	39.43	39.60	-2	2,374	-0.08%
2020/11/16	1	39.75	1	40.75	40.10	0	2,356	0.00%
2020/11/13	0	0.00	1	39.40	39.75	-1	2,290	-0.04%
2020/11/12	0	0.00	3	39.97	38.30	-3	2,246	-0.13%
2020/11/11	1	39.00	4	39.01	38.85	-3	2,199	-0.14%
2020/11/10	0	0.00	6	38.88	38.35	-6	2,189	-0.27%
2020/11/09	2	39.03	1	38.85	39.00	1	2,175	0.05%
2020/11/04	11	37.85	1	37.70	37.80	10	2,131	0.47%
2020/11/03	0	0.00	2	36.63	37.35	-2	2,104	-0.10%
2020/11/02	2	35.78	0	0.00	35.90	2	2,094	0.10%
2020/10/29	1	37.30	1	37.05	37.40	0	2,078	0.00%
2020/10/28	4	38.49	1	39.30	38.00	3	2,067	0.15%
2020/10/26	1	37.90	3	38.50	38.65	-2	2,014	-0.10%
2020/10/23	0	0.00	1	38.40	37.95	-1	1,997	-0.05%
2020/10/22	2	38.03	0	0.00	37.95	2	1,997	0.10%
2020/10/21	1	38.30	0	0.00	38.25	1	1,995	0.05%
2020/10/16	0	0.00	11	39.44	37.80	-11	1,956	-0.56%
2020/10/15	1	37.95	0	0.00	37.80	1	1,812	0.06%
2020/10/14	2	38.45	0	0.00	38.45	2	1,800	0.11%
2020/10/13	0	0.00	1	38.85	38.80	-1	1,783	-0.06%
2020/10/12	3	38.75	2	39.90	38.20	1	1,769	0.06%
2020/10/08	5	39.09	2	39.43	39.55	3	1,693	0.18%
2020/10/07	5	39.66	14	39.88	39.45	-9	1,642	-0.55%
2020/10/05	0	0.00	22	36.79	38.25	-22	1,338	-1.64%
2020/09/30	2	36.55	0	0.00	36.90	2	1,344	0.15%
2020/09/28	1	37.85	1	37.75	37.50	0	1,382	0.00%
2020/09/24	11	39.69	3	39.38	38.55	8	1,438	0.56%
2020/09/23	5	40.91	11	41.37	40.60	-6	1,414	-0.42%
2020/09/22	3	39.60	2	39.98	40.65	1	1,348	0.07%
2020/09/21	21	39.50	8	39.88	40.50	13	1,259	1.03%
2020/09/18	5	38.18	6	38.13	38.50	-1	981	-0.10%
2020/09/11	0	0.00	1	35.25	35.15	-1	891	-0.11%
2020/09/08	0	0.00	1	35.80	35.55	-1	910	-0.11%
2020/08/28	1	37.50	0	0.00	37.15	1	1,131	0.09%
2020/08/27	3	38.05	1	37.50	37.60	2	1,158	0.17%
2020/08/25	0	0.00	2	35.30	35.25	-2	1,111	-0.18%
2020/08/24	0	0.00	1	37.10	36.50	-1	1,126	-0.09%
2020/08/19	0	0.00	1	34.95	34.95	-1	1,245	-0.08%
2020/08/10	0	0.00	2	35.15	35.10	-2	1,447	-0.14%
2020/08/04	1	36.35	0	0.00	36.15	1	1,545	0.06%
2020/07/29	2	33.70	2	34.83	34.90	0	1,793	0.00%
2020/07/08	2	38.70	2	38.40	38.80	0	2,185	0.00%
2020/07/07	2	39.35	2	40.60	39.20	0	2,178	0.00%
2020/07/06	5	41.11	3	41.12	40.80	2	2,174	0.09%
2020/07/02	0	0.00	2	39.20	39.30	-2	2,157	-0.09%
2020/07/01	2	39.00	1	39.10	38.90	1	2,157	0.05%
2020/06/24	0	0.00	2	39.20	39.55	-2	2,170	-0.09%
2020/06/19	1	38.60	0	0.00	38.65	1	2,264	0.04%
2020/06/18	1	38.75	1	38.90	38.85	0	2,274	0.00%
2020/06/17	1	38.20	0	0.00	38.35	1	2,280	0.04%
2020/06/16	3	37.80	0	0.00	38.10	3	2,298	0.13%
2020/06/12	1	37.70	1	37.45	37.70	0	2,336	0.00%
2020/06/10	1	38.60	3	38.63	38.90	-2	2,364	-0.08%
2020/06/09	5	39.69	0	0.00	39.45	5	2,359	0.21%
2020/06/08	3	43.50	0	0.00	42.50	3	2,321	0.13%
2020/06/04	0	0.00	7	42.06	42.25	-7	2,241	-0.31%
2020/06/03	0	0.00	9	41.91	42.00	-9	2,236	-0.40%
2020/06/02	1	41.85	0	0.00	41.50	1	2,214	0.05%
2020/06/01	0	0.00	1	41.15	41.25	-1	2,214	-0.05%
2020/05/29	5	40.87	1	40.85	41.05	4	2,221	0.18%
2020/05/28	1	41.00	0	0.00	40.55	1	2,200	0.05%
2020/05/26	2	42.53	1	42.25	40.70	1	2,180	0.05%
2020/05/25	1	40.10	3	40.05	40.90	-2	2,064	-0.10%
2020/05/22	0	0.00	2	38.05	38.20	-2	2,012	-0.10%
2020/05/21	5	38.75	0	0.00	38.80	5	2,012	0.25%
2020/05/20	3	39.50	4	39.14	38.50	-1	2,017	-0.05%
2020/05/18	1	36.95	0	0.00	36.30	1	2,071	0.05%
2020/05/15	0	0.00	2	36.65	37.00	-2	2,077	-0.10%
2020/05/14	2	39.33	1	39.15	37.55	1	2,104	0.05%
2020/05/13	0	0.00	4	38.70	38.95	-4	2,084	-0.19%
2020/05/12	1	38.60	0	0.00	38.20	1	2,088	0.05%
2020/05/11	3	40.50	4	39.20	39.20	-1	2,079	-0.05%
2020/05/08	1	38.80	0	0.00	39.75	1	2,046	0.05%
2020/05/07	1	38.40	1	38.00	38.30	0	1,969	0.00%
2020/05/05	6	37.68	9	37.62	37.60	-3	1,888	-0.16%
2020/04/30	0	0.00	1	37.35	37.15	-1	1,846	-0.05%
2020/04/29	1	37.20	2	36.95	36.85	-1	1,858	-0.05%
2020/04/28	1	36.40	0	0.00	36.35	1	1,867	0.05%
2020/04/23	7	36.84	15	36.73	36.50	-8	1,854	-0.43%
2020/04/22	0	0.00	1	35.40	36.35	-1	1,774	-0.06%
2020/04/21	1	34.00	2	35.00	33.85	-1	1,753	-0.06%
2020/04/20	2	34.63	1	34.50	35.35	1	1,740	0.06%
2020/04/17	0	0.00	1	35.60	35.00	-1	1,732	-0.06%
2020/04/16	12	35.40	2	34.70	35.35	10	1,690	0.59%
2020/04/15	7	33.58	10	33.36	34.50	-3	1,599	-0.19%
2020/04/14	4	32.23	3	32.77	32.90	1	1,557	0.06%
2020/04/10	3	32.05	0	0.00	31.70	3	1,558	0.19%
2020/04/09	3	32.25	2	33.50	32.00	1	1,577	0.06%
2020/04/08	4	32.75	6	32.59	33.00	-2	1,568	-0.13%
2020/04/07	2	31.98	4	32.14	32.25	-2	1,558	-0.13%
2020/04/01	3	29.90	3	29.77	29.95	0	1,773	0.00%
2020/03/31	0	0.00	5	29.70	29.70	-5	1,891	-0.26%
2020/03/30	2	29.00	0	0.00	30.15	2	1,907	0.10%
2020/03/27	2	29.13	0	0.00	29.95	2	1,900	0.11%
2020/03/26	7	28.64	6	28.41	29.20	1	1,865	0.05%
2020/03/25	0	0.00	1	28.75	29.30	-1	1,839	-0.05%
2020/03/24	6	27.15	1	26.95	27.45	5	1,814	0.28%
2020/03/23	1	26.05	0	0.00	25.40	1	1,814	0.06%
2020/03/20	2	27.50	1	27.55	27.55	1	1,881	0.05%
2020/03/18	2	29.15	9	28.66	27.80	-7	1,914	-0.37%
2020/03/17	2	30.53	1	29.85	28.50	1	1,981	0.05%
2020/03/13	1	33.00	1	33.40	34.00	0	2,053	0.00%
2020/03/12	2	37.63	1	39.15	36.60	1	2,306	0.04%
2020/03/11	0	0.00	2	40.65	40.50	-2	2,366	-0.08%
2020/03/10	7	41.20	1	40.05	41.75	6	2,362	0.25%
2020/03/09	0	0.00	1	42.00	41.30	-1	2,351	-0.04%
2020/03/05	2	45.23	2	45.90	45.10	0	2,337	0.00%
2020/03/03	0	0.00	1	43.25	43.20	-1	2,289	-0.04%
2020/03/02	1	42.35	1	42.50	42.40	0	2,293	0.00%
2020/02/27	1	43.00	1	43.45	41.85	0	2,285	0.00%
2020/02/24	1	44.75	0	0.00	44.85	1	2,255	0.04%
2020/02/21	0	0.00	1	45.80	45.80	-1	2,251	-0.04%
2020/02/20	17	47.03	34	47.11	46.10	-17	2,232	-0.76%
2020/02/19	0	0.00	1	44.50	44.50	-1	2,107	-0.05%
2020/02/17	10	43.00	0	0.00	43.20	10	2,104	0.48%
2020/02/13	0	0.00	2	42.35	41.70	-2	2,088	-0.10%
2020/02/12	2	42.35	1	42.25	42.30	1	2,096	0.05%
2020/02/11	1	41.65	2	42.23	41.60	-1	2,122	-0.05%
2020/02/10	1	41.55	2	40.10	41.45	-1	2,190	-0.05%
2020/02/07	1	41.60	0	0.00	41.60	1	2,261	0.04%
2020/02/05	4	42.30	3	42.43	42.15	1	2,351	0.04%
2020/02/04	0	0.00	4	40.56	41.55	-4	2,428	-0.16%
2020/02/03	5	38.71	0	0.00	38.65	5	2,450	0.20%
2020/01/31	3	40.70	21	40.95	41.70	-18	2,545	-0.71%
2020/01/17	2	48.95	0	0.00	48.35	2	3,108	0.06%
2020/01/15	1	48.35	0	0.00	48.10	1	3,251	0.03%
2020/01/14	1	48.20	0	0.00	48.25	1	3,283	0.03%
2020/01/09	1	47.20	3	46.95	47.15	-2	3,316	-0.06%
2020/01/07	1	46.75	3	47.45	47.25	-2	3,464	-0.06%
2020/01/03	4	49.64	2	49.95	49.40	2	3,520	0.06%
2020/01/02	2	50.75	0	0.00	50.90	2	3,693	0.05%
2019/12/31	4	51.40	3	51.50	50.80	1	3,679	0.03%
2019/12/30	6	50.93	2	50.75	50.70	4	3,684	0.11%
2019/12/27	16	52.48	8	53.56	50.90	8	3,659	0.22%
2019/12/26	3	50.97	17	51.01	51.80	-14	3,458	-0.40%
2019/12/25	3	49.10	5	49.67	50.40	-2	3,347	-0.06%
2019/12/24	4	49.41	2	49.28	48.80	2	3,320	0.06%
2019/12/23	3	49.15	0	0.00	48.70	3	3,309	0.09%
2019/12/20	1	48.55	0	0.00	48.55	1	3,323	0.03%
2019/12/19	2	49.13	1	48.70	48.70	1	3,323	0.03%
2019/12/18	2	49.18	0	0.00	49.00	2	3,325	0.06%
2019/12/17	1	50.00	1	50.90	49.90	0	3,355	0.00%
2019/12/16	2	49.30	5	49.71	50.00	-3	3,465	-0.09%
2019/12/13	1	47.85	9	48.84	47.80	-8	3,490	-0.23%
2019/12/12	4	49.64	1	50.90	48.60	3	3,507	0.09%
2019/12/11	13	49.81	3	50.10	50.00	10	3,431	0.29%
2019/12/10	1	49.75	11	49.69	49.65	-10	3,390	-0.29%
2019/12/09	7	50.47	2	49.93	49.20	5	3,352	0.15%
2019/12/06	1	48.85	14	48.41	49.65	-13	3,101	-0.42%
2019/12/05	10	45.40	2	45.25	45.15	8	3,082	0.26%
2019/12/04	3	44.95	1	44.80	44.80	2	3,088	0.06%
2019/12/03	4	45.05	10	45.00	44.85	-6	3,101	-0.19%
2019/12/02	2	45.15	0	0.00	44.85	2	3,115	0.06%
2019/11/28	2	47.30	0	0.00	47.00	2	3,160	0.06%
2019/11/27	0	0.00	1	47.05	46.95	-1	3,187	-0.03%
2019/11/20	1	46.20	4	46.38	45.90	-3	3,516	-0.09%
2019/11/19	6	47.13	0	0.00	46.55	6	3,613	0.17%
2019/11/15	2	46.60	1	46.70	46.65	1	3,915	0.03%
2019/11/14	2	46.03	2	46.45	46.10	0	3,987	0.00%
2019/11/13	3	47.12	1	47.45	47.00	2	4,056	0.05%
2019/11/12	1	46.30	1	47.30	47.40	0	4,066	0.00%
2019/11/11	2	46.70	2	45.75	45.80	0	4,094	0.00%
2019/11/08	9	47.82	1	47.70	47.70	8	4,099	0.20%
2019/11/07	8	48.59	1	47.80	47.80	7	4,121	0.17%
2019/11/06	10	52.00	1	53.10	51.50	9	4,049	0.22%
2019/11/05	2	51.85	0	0.00	51.50	2	3,973	0.05%
2019/11/04	10	51.92	0	0.00	51.80	10	3,945	0.25%
2019/11/01	2	52.00	2	52.75	53.30	0	3,874	0.00%
2019/10/31	11	51.71	0	0.00	51.50	11	3,776	0.29%
2019/10/30	37	52.78	17	52.91	52.40	20	3,732	0.54%
2019/10/29	12	52.10	15	52.43	50.80	-3	3,604	-0.08%
2019/10/28	27	53.00	10	52.77	51.70	17	3,527	0.48%
2019/10/25	7	49.64	9	50.28	53.10	-2	3,262	-0.06%
2019/10/24	0	0.00	2	48.13	48.30	-2	3,025	-0.07%
2019/10/23	4	48.63	4	49.36	48.40	0	3,020	0.00%
2019/10/16	5	49.10	8	47.76	47.10	-3	2,841	-0.11%
2019/10/15	4	47.03	0	0.00	46.50	4	2,708	0.15%
2019/10/09	0	0.00	1	46.55	46.60	-1	2,713	-0.04%
2019/10/08	8	47.04	11	46.92	47.00	-3	2,681	-0.11%
2019/10/07	3	45.30	0	0.00	44.75	3	2,482	0.12%
2019/10/02	2	45.53	0	0.00	45.40	2	2,477	0.08%
2019/10/01	0	0.00	1	43.80	44.95	-1	2,461	-0.04%
2019/09/25	1	44.15	0	0.00	44.10	1	2,477	0.04%
2019/09/24	0	0.00	3	46.05	45.70	-3	2,468	-0.12%
2019/09/19	8	47.92	3	47.18	46.50	5	2,419	0.21%
2019/09/18	5	45.08	3	45.35	45.90	2	2,245	0.09%
2019/09/16	2	42.75	21	43.00	42.75	-19	2,205	-0.86%
2019/09/12	2	43.53	2	43.68	43.70	0	2,198	0.00%
2019/09/11	2	43.70	0	0.00	43.40	2	2,202	0.09%
2019/09/09	2	47.13	3	47.30	46.20	-1	2,176	-0.05%
2019/09/06	0	0.00	10	45.93	45.95	-10	2,114	-0.47%
2019/09/05	2	45.95	1	45.90	46.20	1	2,103	0.05%
2019/09/03	3	46.75	0	0.00	46.00	3	2,091	0.14%
2019/09/02	2	46.53	3	46.78	47.50	-1	2,091	-0.05%
2019/08/30	1	45.80	3	45.87	45.60	-2	2,058	-0.10%
2019/08/28	1	48.05	1	47.30	47.30	0	1,965	0.00%
2019/08/27	1	45.70	2	46.00	48.10	-1	1,869	-0.05%
2019/08/23	1	45.35	0	0.00	45.35	1	1,688	0.06%
2019/08/22	0	0.00	2	46.18	46.35	-2	1,643	-0.12%
2019/08/21	8	44.78	51	44.67	44.80	-43	1,537	-2.80%
2019/08/20	17	45.05	5	44.73	44.70	12	1,452	0.83%
2019/08/19	6	41.57	6	41.37	41.90	0	1,221	0.00%
2019/08/16	0	0.00	3	39.60	40.40	-3	1,134	-0.26%
2019/08/15	1	37.15	2	37.35	38.05	-1	1,050	-0.10%
2019/08/14	4	38.73	6	38.78	37.85	-2	1,028	-0.19%
2019/08/12	20	37.15	23	36.67	37.20	-3	973	-0.31%
2019/08/08	7	35.38	3	35.45	35.10	4	919	0.43%
2019/08/02	0	0.00	1	34.00	34.35	-1	912	-0.11%
2019/07/30	0	0.00	2	35.40	34.95	-2	904	-0.22%
2019/07/25	0	0.00	1	37.00	36.90	-1	898	-0.11%
2019/07/24	0	0.00	22	36.51	37.00	-22	878	-2.50%
2019/07/23	2	36.45	0	0.00	36.20	2	860	0.23%
2019/07/18	0	0.00	2	36.10	35.70	-2	843	-0.24%
2019/07/17	2	35.70	1	35.60	36.10	1	843	0.12%
2019/07/16	28	36.89	6	36.89	36.15	22	830	2.65%
2019/07/11	20	34.70	2	34.70	34.65	18	747	2.41%
2019/07/10	2	34.45	0	0.00	34.70	2	743	0.27%
2019/07/04	0	0.00	2	33.90	33.90	-2	691	-0.29%
2019/07/02	0	0.00	1	34.05	34.00	-1	678	-0.15%
2019/07/01	0	0.00	1	33.40	33.55	-1	655	-0.15%
2019/06/28	3	33.30	1	32.85	32.75	2	641	0.31%
2019/06/24	12	33.98	11	33.73	33.25	1	597	0.17%
2019/06/13	1	31.00	3	31.00	30.90	-2	483	-0.41%
2019/06/12	0	0.00	5	31.30	31.20	-5	487	-1.03%
2019/06/11	8	31.12	0	0.00	31.20	8	485	1.65%
2019/05/09	0	0.00	1	30.55	29.20	-1	908	-0.11%
2019/04/26	0	0.00	1	32.15	31.85	-1	1,137	-0.09%
2019/04/24	1	32.80	0	0.00	32.40	1	1,250	0.08%
2019/04/22	0	0.00	1	33.25	33.20	-1	1,324	-0.08%
2019/04/17	1	34.35	2	34.40	34.30	-1	1,345	-0.07%
2019/04/01	2	34.00	1	34.00	33.75	1	1,472	0.07%
2019/03/27	0	33.80	0	0.00	33.90	0	1,508	0.00%
2019/03/25	0	0.00	2	33.15	33.00	-2	1,547	-0.13%
2019/03/19	0	0.00	1	34.30	34.10	-1	1,801	-0.06%
2019/03/08	0	0.00	2	36.05	36.30	-2	2,288	-0.09%
2019/03/07	3	36.47	0	0.00	36.00	3	2,353	0.13%
2019/03/06	1	37.35	5	37.30	37.20	-4	2,397	-0.17%
2019/03/05	1	37.55	0	0.00	37.35	1	2,570	0.04%
2019/03/04	5	38.07	3	37.83	37.90	2	2,692	0.07%
2019/02/27	2	36.40	0	0.00	36.70	2	2,638	0.08%
2019/02/25	3	37.62	3	37.50	37.25	0	2,683	0.00%
2019/02/19	3	37.32	1	37.35	36.70	2	2,688	0.07%
2019/02/15	0	0.00	3	35.97	36.00	-3	2,692	-0.11%
2019/02/14	5	38.10	0	0.00	36.60	5	2,683	0.19%
2019/02/13	0	0.00	1	36.75	36.35	-1	2,608	-0.04%
2019/02/12	2	36.55	0	0.00	36.30	2	2,576	0.08%
2019/02/11	0	0.00	1	35.20	36.15	-1	2,557	-0.04%
2019/01/25	0	0.00	1	35.45	34.95	-1	2,603	-0.04%
2019/01/23	1	35.55	1	35.50	34.90	0	2,628	0.00%
2019/01/22	1	35.40	5	35.10	34.90	-4	2,613	-0.15%
2019/01/21	1	35.90	1	35.75	35.70	0	2,603	0.00%
2019/01/18	7	36.05	5	35.74	35.70	2	2,556	0.08%
2019/01/17	6	34.74	5	34.88	34.60	1	2,434	0.04%
2019/01/16	4	35.20	0	0.00	35.10	4	2,417	0.17%
2019/01/15	1	34.80	1	35.35	35.20	0	2,336	0.00%
2019/01/09	2	33.45	0	0.00	33.45	2	2,280	0.09%
2019/01/04	0	0.00	1	33.40	32.90	-1	2,294	-0.04%
2019/01/03	0	0.00	1	33.20	32.60	-1	2,282	-0.04%
2019/01/02	0	0.00	2	33.35	33.55	-2	2,326	-0.09%
2018/12/28	24	33.64	4	34.05	33.25	20	2,346	0.85%
2018/12/27	0	0.00	2	32.70	32.25	-2	2,334	-0.09%
2018/12/26	5	33.24	4	33.29	31.70	1	2,339	0.04%
2018/12/24	4	32.93	3	32.98	33.05	1	2,363	0.04%
2018/12/21	4	32.59	2	32.70	32.70	2	2,387	0.08%
2018/12/14	0	0.00	3	35.15	35.05	-3	2,464	-0.12%
2018/12/13	21	36.96	0	0.00	35.80	21	2,446	0.86%
2018/12/12	9	37.28	14	38.06	37.10	-5	2,386	-0.21%
2018/12/11	0	0.00	10	34.55	34.80	-10	2,220	-0.45%
2018/12/10	40	35.13	31	34.73	34.30	9	2,221	0.41%
2018/12/07	11	37.25	19	35.91	36.00	-8	2,193	-0.36%
2018/12/06	29	35.55	1	35.70	35.10	28	2,121	1.32%
2018/12/05	6	38.21	30	39.69	38.95	-24	2,034	-1.18%
2018/12/04	3	36.30	6	35.88	36.30	-3	1,827	-0.16%
2018/12/03	3	36.33	3	36.52	35.90	0	1,816	0.00%
2018/11/30	6	35.38	5	36.07	35.00	1	1,745	0.06%
2018/11/29	6	35.27	4	35.11	35.30	2	1,674	0.12%
2018/11/28	40	35.40	19	35.26	35.30	21	1,616	1.30%
2018/11/27	1	32.50	2	32.08	33.75	-1	1,451	-0.07%
2018/11/26	1	30.95	0	0.00	30.70	1	1,329	0.08%
2018/11/23	0	0.00	8	29.82	29.85	-8	1,321	-0.61%
2018/11/20	2	30.70	0	0.00	30.00	2	1,312	0.15%
2018/11/15	7	30.01	3	30.25	30.00	4	1,279	0.31%
2018/11/13	5	27.15	4	27.95	28.80	1	1,220	0.08%
2018/11/09	0	0.00	5	28.57	28.95	-5	1,250	-0.40%
2018/11/06	4	28.13	0	0.00	27.85	4	1,292	0.31%
2018/11/05	3	28.10	0	0.00	28.95	3	1,315	0.23%
2018/11/02	0	0.00	7	28.76	28.50	-7	1,342	-0.52%
2018/10/29	6	25.90	0	0.00	25.45	6	1,366	0.44%
2018/10/26	8	25.46	0	0.00	25.35	8	1,384	0.58%
2018/10/25	12	25.69	20	26.42	25.60	-8	1,397	-0.57%
2018/10/23	12	28.56	12	29.01	28.35	0	1,419	0.00%
2018/10/19	10	28.14	0	0.00	28.90	10	1,507	0.66%
2018/10/17	0	0.00	10	29.19	29.25	-10	1,610	-0.62%
2018/10/16	0	0.00	1	29.10	28.90	-1	1,633	-0.06%
2018/10/12	10	27.80	10	27.46	28.05	0	1,687	0.00%
2018/10/09	11	30.69	11	32.00	30.00	0	1,792	0.00%
2018/10/08	11	33.23	11	33.43	32.70	0	1,957	0.00%
2018/10/05	0	0.00	2	35.50	33.85	-2	1,968	-0.10%
2018/10/04	1	37.90	1	37.70	37.50	0	1,969	0.00%
2018/10/02	2	39.23	2	39.45	38.60	0	2,079	0.00%
2018/09/27	1	39.30	2	39.83	38.20	-1	2,335	-0.04%
2018/09/26	2	39.08	1	39.10	38.30	1	2,389	0.04%
2018/09/25	1	39.50	2	38.10	39.65	-1	2,624	-0.04%
2018/09/21	1	36.25	0	0.00	36.05	1	2,697	0.04%
2018/09/20	6	35.75	0	0.00	35.30	6	2,931	0.20%
2018/09/19	0	0.00	6	36.50	36.00	-6	3,096	-0.19%
2018/09/18	0	0.00	1	36.45	35.70	-1	3,290	-0.03%
2018/09/17	1	36.85	0	0.00	37.25	1	3,406	0.03%
2018/09/14	0	0.00	1	37.50	37.45	-1	3,478	-0.03%
2018/09/11	0	0.00	2	36.13	36.20	-2	4,084	-0.05%
2018/09/07	1	38.00	0	0.00	37.40	1	4,516	0.02%
2018/08/30	1	41.30	0	0.00	41.30	1	6,336	0.02%
2018/08/29	3	41.50	2	42.33	41.10	1	6,392	0.02%
2018/08/20	2	40.25	0	0.00	40.20	2	7,592	0.03%
2018/08/15	1	40.00	1	39.95	40.80	0	7,961	0.00%
2018/08/10	2	44.30	3	44.57	42.00	-1	7,897	-0.01%
2018/08/09	1	46.00	0	0.00	45.80	1	7,839	0.01%
2018/08/06	0	0.00	0.2	47.45	47.30	-0.2	7,814	0.00%
2018/08/01	1	48.90	1	49.15	48.90	0	7,815	0.00%
2018/07/30	1	49.45	0	0.00	48.60	1	7,792	0.01%
2018/07/25	0	0.00	1	49.75	50.30	-1	7,717	-0.01%
2018/07/24	1	49.75	3	50.12	49.75	-2	7,694	-0.03%
2018/07/19	1	48.95	1	48.60	49.80	0	7,558	0.00%
2018/07/18	2	50.20	0	0.00	49.20	2	7,535	0.03%
2018/07/17	4	52.23	0	0.00	50.90	4	7,498	0.05%
2018/07/16	2	52.95	3	54.10	53.50	-1	7,432	-0.01%
2018/07/13	3	50.43	1	50.60	50.10	2	7,316	0.03%
2018/07/11	3	51.27	2	50.40	49.60	1	7,281	0.01%
2018/07/10	2	50.70	4	50.13	51.00	-2	7,212	-0.03%
2018/07/09	1	49.50	1	50.30	49.50	0	7,168	0.00%
2018/07/06	0	0.00	5	48.33	51.10	-5	7,143	-0.07%
2018/07/05	3	50.48	2	50.90	50.30	1	7,059	0.01%
2018/07/04	4	51.15	6	53.68	52.20	-2	6,912	-0.03%
2018/07/03	22	57.00	27	57.10	54.10	-5	6,815	-0.07%
2018/07/02	3	56.83	2	56.25	55.80	1	6,538	0.02%
2018/06/29	9	56.39	11	56.14	55.40	-2	6,411	-0.03%
2018/06/28	5	54.40	2	54.85	55.00	3	6,177	0.05%
2018/06/27	6	53.42	6	53.97	53.20	0	6,026	0.00%
2018/06/26	5	51.60	3	51.50	51.50	2	5,837	0.03%
2018/06/25	1	50.90	2	52.90	50.50	-1	5,736	-0.02%
2018/06/22	5	53.70	5	53.56	52.50	0	5,680	0.00%
2018/06/21	11	54.25	175	53.86	56.30	-164	5,564	-2.95%	大賣/鉅額交易
2018/06/20	10	53.38	4	53.45	52.20	6	5,338	0.11%
2018/06/19	2	54.65	3	55.73	53.80	-1	5,136	-0.02%
2018/06/15	7	58.94	17	57.42	57.20	-10	5,187	-0.19%
2018/06/14	51	56.28	34	56.72	58.50	17	4,883	0.35%
2018/06/13	157	58.50	19	55.50	53.20	138	4,486	3.08%	大買/鉅額交易
2018/06/12	32	56.37	20	56.17	56.50	12	4,175	0.29%
2018/06/11	13	50.41	113	52.63	53.20	-100	3,770	-2.65%	大賣/
2018/06/08	110	47.88	22	47.64	48.40	88	3,522	2.50%	大買/
2018/06/07	0	0.00	2	45.30	45.60	-2	3,275	-0.06%
2018/06/06	2	44.10	1	45.00	43.85	1	3,170	0.03%
2018/06/05	2	44.68	0	0.00	43.90	2	3,131	0.06%
2018/06/04	6	45.81	5	47.25	45.55	1	3,106	0.03%
2018/06/01	17	47.29	7	46.36	46.50	10	3,065	0.33%
2018/05/31	4	48.35	42	47.93	46.10	-38	3,119	-1.22%
2018/05/30	5	46.02	9	46.16	47.10	-4	2,874	-0.14%
2018/05/29	3	46.30	2	46.50	43.90	1	2,552	0.04%
2018/05/28	14	43.94	5	43.49	43.85	9	2,358	0.38%
2018/05/25	8	42.34	3	42.50	40.95	5	2,209	0.23%
2018/05/24	12	40.94	7	41.21	41.70	5	2,033	0.25%
2018/05/18	0	0.00	5	36.00	36.10	-5	1,925	-0.26%
2018/05/11	1	38.00	1	39.05	37.20	0	2,141	0.00%
2018/05/09	1	35.20	0	0.00	35.30	1	2,418	0.04%
2018/05/08	1	35.10	0	0.00	35.20	1	2,601	0.04%
2018/05/07	12	34.65	2	34.60	34.75	10	2,903	0.34%
2018/05/04	0	0.00	1	33.85	34.25	-1	3,184	-0.03%
2018/05/03	1	34.10	12	34.84	33.70	-11	3,340	-0.33%
2018/04/27	3	36.70	0	0.00	37.00	3	3,747	0.08%
2018/04/23	2	39.85	0	0.00	38.50	2	3,928	0.05%
2018/04/20	0	0.00	2	39.95	39.85	-2	3,935	-0.05%
2018/04/19	2	40.75	0	0.00	40.75	2	3,927	0.05%
2018/04/18	0	0.00	0.9	38.50	38.70	-0.9	3,847	-0.02%
2018/04/17	0	0.00	5	37.15	36.50	-5	3,837	-0.13%
2018/04/11	0	0.00	1	39.30	39.65	-1	4,144	-0.02%
2018/03/28	1	41.65	0	0.00	41.35	1	5,094	0.02%
2018/03/26	3	40.95	3	41.05	41.20	0	5,342	0.00%
2018/03/22	1.7	42.84	1	42.15	41.95	0.7	5,565	0.01%
2018/03/21	12	45.41	4	45.10	43.60	8	5,554	0.14%
2018/03/16	0	0.00	1	42.95	42.50	-1	5,526	-0.02%
2018/03/13	4	42.78	4	42.00	42.00	0	5,841	0.00%
2018/03/12	2	42.05	31	41.61	41.50	-29	5,805	-0.50%
2018/03/09	1.8	41.23	15	41.85	41.45	-13.2	5,804	-0.23%
2018/03/08	7	42.32	4	41.79	41.70	3	5,783	0.05%
2018/03/07	3	41.10	0	0.00	41.10	3	5,746	0.05%
2018/03/06	59	43.61	29	43.62	43.20	30	5,715	0.52%
2018/03/05	12	41.62	42	42.09	41.45	-30	5,554	-0.54%
2018/02/27	6	40.73	4	41.80	40.35	2	5,541	0.04%
2018/02/26	3.3	40.98	0	0.00	40.90	3.3	5,558	0.06%
2018/02/23	18	41.57	0	0.00	41.10	18	5,742	0.31%
2018/02/21	20	40.63	3	40.33	40.30	17	6,351	0.27%
2018/02/12	4	38.75	1	38.60	38.65	3	6,631	0.05%
2018/02/07	1	40.50	1	40.90	38.85	0	6,614	0.00%
2018/02/06	0	0.00	3	41.55	38.30	-3	6,578	-0.05%
2018/02/05	1	41.00	1	42.25	42.50	0	6,496	0.00%
2018/02/02	9	44.11	8	44.06	43.75	1	6,467	0.02%
2018/02/01	10	47.21	10	47.87	45.60	0	6,401	0.00%
2018/01/31	21	46.18	16	46.78	47.10	5	6,168	0.08%
2018/01/30	21	48.17	18	47.55	46.60	3	5,992	0.05%
2018/01/29	12	44.25	15	46.65	47.85	-3	5,696	-0.05%
2018/01/26	2	43.70	3	43.67	43.50	-1	5,462	-0.02%
2018/01/25	5	44.80	1	45.40	41.80	4	5,388	0.07%
2018/01/24	5	43.61	9	43.88	44.60	-4	5,370	-0.07%
2018/01/23	3	44.95	10.7	44.03	45.25	-7.7	5,326	-0.14%
2018/01/22	0	0.00	1	40.70	41.15	-1	5,353	-0.02%
2018/01/18	10	40.50	12	40.92	40.15	-2	6,086	-0.03%
2018/01/17	0	0.00	3	39.15	39.15	-3	6,095	-0.05%
2018/01/16	6	40.42	3	39.75	39.70	3	6,165	0.05%
2018/01/15	0	0.00	2	39.70	39.45	-2	6,166	-0.03%
2018/01/12	0	0.00	3	40.27	39.95	-3	6,189	-0.05%
2018/01/10	7	39.57	0	0.00	39.15	7	6,270	0.11%
2018/01/09	5	40.93	11	40.50	40.15	-6	6,242	-0.10%
2018/01/08	0.8	43.60	8	44.66	43.85	-7.2	6,153	-0.12%
2018/01/05	13	46.19	8	45.76	45.30	5	6,100	0.08%
2018/01/04	3	42.93	0	0.00	43.30	3	5,938	0.05%
2018/01/03	0	0.00	16	44.47	44.10	-16	5,876	-0.27%
2018/01/02	23	44.17	2	44.70	43.80	21	5,769	0.36%