尼克森 (3317)-元大-土城券商分點個股進出

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
50.4
漲跌
▼1.0
漲幅
-1.95%
成交量
739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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/12/11	0.3	51.50	6	51.70	51.40	-5.7	653	-0.88%
2024/12/09	11	53.63	1	53.10	52.70	10	627	1.59%
2024/12/06	10	54.66	4	54.63	55.00	6	583	1.03%
2024/12/05	2	52.80	6	53.28	53.60	-4	425	-0.94%
2024/12/04	2	50.65	4	51.53	51.60	-2	356	-0.56%
2024/11/25	2	50.90	0	0.00	51.00	2	307	0.65%
2024/11/21	5	50.30	0	0.00	50.00	5	299	1.67%
2024/11/11	0	0.00	3	52.90	52.90	-3	274	-1.09%
2024/11/08	3	51.00	0	0.00	50.70	3	250	1.20%
2024/11/06	2	51.25	2	50.40	50.30	0	209	0.00%
2024/10/29	0	0.00	0.2	45.95	45.90	-0.2	189	-0.11%
2024/10/28	5	47.60	0	0.00	46.90	5	188	2.65%
2024/10/07	0.2	48.90	0	0.00	49.35	0.2	207	0.10%
2024/09/20	1	48.80	0	0.00	48.90	1	196	0.51%
2024/08/20	0.7	49.00	0	0.00	48.80	0.7	286	0.24%
2024/08/19	0	0.00	5	55.26	55.10	-5	278	-1.79%
2024/08/14	0	0.00	2	53.10	53.00	-2	270	-0.74%
2024/08/13	0	0.00	2	53.60	53.60	-2	272	-0.73%
2024/06/24	3	55.50	0	0.00	55.60	3	249	1.20%
2024/06/17	1	56.50	0	0.00	57.10	1	242	0.41%
2024/06/14	0	0.00	0.2	56.30	56.50	-0.2	229	-0.07%
2024/05/21	0	0.00	3	52.87	52.80	-3	229	-1.31%
2024/05/14	0	52.80	0	0.00	52.70	0	245	0.02%
2024/05/09	0	0.00	1	53.30	53.20	-1	249	-0.40%
2024/04/17	0	0.00	1	51.00	51.30	-1	310	-0.32%
2024/04/16	0	0.00	1.5	49.74	49.50	-1.5	312	-0.47%
2024/04/10	0	53.45	3	53.30	53.40	-3	322	-0.93%
2024/04/08	0	0.00	2	53.00	53.00	-2	329	-0.61%
2024/03/27	0	52.30	0	0.00	52.20	0	364	0.00%
2024/03/18	0	52.70	0	0.00	53.10	0	414	0.00%
2024/03/14	0	53.00	0	0.00	52.60	0	460	0.00%
2024/03/04	0	57.00	0	0.00	57.00	0	826	0.00%
2024/03/01	1	56.90	0	0.00	56.90	1	832	0.12%
2024/02/22	1	56.80	0	0.00	56.70	1	901	0.11%
2024/01/23	1	57.00	1	57.10	56.90	0	1,103	0.00%
2024/01/10	3	56.50	0	0.00	56.40	3	1,138	0.26%
2024/01/05	0	0.00	1	59.80	59.50	-1	1,154	-0.09%
2024/01/02	0	0.00	5	61.10	60.90	-5	1,203	-0.42%
2023/12/28	0	0.00	1	63.70	62.90	-1	1,209	-0.08%
2023/12/27	0	0.00	5	62.64	62.40	-5	1,213	-0.41%
2023/12/26	1	62.90	0	0.00	62.70	1	1,215	0.08%
2023/12/18	1	62.30	3	62.20	62.00	-2	1,208	-0.17%
2023/12/15	1	63.60	0	0.00	63.20	1	1,210	0.08%
2023/12/12	1	64.20	0	0.00	64.30	1	1,242	0.08%
2023/12/11	0	0.00	3	62.63	63.10	-3	1,256	-0.24%
2023/12/08	9	63.51	0	63.20	62.80	9	1,268	0.71%
2023/12/06	0	65.00	1	63.60	64.90	-1	1,254	-0.08%
2023/12/05	0	0.00	0.5	63.10	63.50	-0.5	1,218	-0.04%
2023/12/04	1	64.50	0.2	63.90	64.00	0.8	1,216	0.07%
2023/11/30	13	64.87	2	65.40	65.20	11	1,155	0.95%
2023/11/29	8.4	62.04	5	62.32	63.30	3.4	1,002	0.34%
2023/11/28	0	0.00	1	59.50	59.80	-1	916	-0.11%
2023/11/22	0	0.00	4.3	59.24	59.90	-4.3	866	-0.50%
2023/11/21	0	0.00	1	58.10	58.00	-1	833	-0.12%
2023/11/20	1	57.80	0	0.00	58.50	1	824	0.12%
2023/11/08	4	57.08	0	0.00	56.90	4	761	0.53%
2023/11/07	1	61.90	0	0.00	62.30	1	689	0.15%
2023/11/02	0	0.00	3	59.10	59.50	-3	648	-0.46%
2023/10/31	1	58.80	0	0.00	57.30	1	629	0.16%
2023/10/30	0	0.00	5	58.44	58.90	-5	625	-0.80%
2023/10/13	0	0.00	2	59.00	59.10	-2	549	-0.36%
2023/10/06	1	58.00	0	0.00	56.60	1	509	0.20%
2023/09/26	0	57.80	0	0.00	57.50	0	446	0.00%
2023/09/18	1	58.00	0	0.00	57.80	1	406	0.25%
2023/09/15	2	57.90	0	0.00	57.60	2	398	0.50%
2023/09/14	2	57.40	2	57.40	57.20	0	356	0.00%
2023/09/13	0	0.00	0	55.10	56.00	0	315	0.00%
2023/08/21	0	53.20	0	0.00	53.20	0	247	0.00%
2023/07/25	1	52.90	0	0.00	52.90	1	242	0.41%
2023/07/04	0	0.00	0	53.00	52.80	0	351	-0.01%
2023/06/30	0	0.00	0.4	53.00	52.40	-0.4	350	-0.11%
2023/06/19	0	0.00	0.1	53.60	53.00	-0.1	365	-0.03%
2023/06/05	0	0.00	1	54.00	54.00	-1	389	-0.26%
2023/05/19	1	53.20	0	0.00	52.80	1	418	0.24%
2023/05/08	0	0.00	3	54.10	53.90	-3	427	-0.70%
2023/05/05	3	54.90	0	0.00	54.50	3	428	0.70%
2023/04/19	3	60.20	0	0.00	60.60	3	441	0.68%
2023/04/18	1	60.70	1	60.40	60.40	0	428	0.00%
2023/04/14	4	60.30	0	0.00	59.40	4	403	0.99%
2023/03/30	1	57.00	0	0.00	56.80	1	349	0.29%
2023/03/28	0	57.50	0	0.00	56.90	0	355	0.00%
2023/03/22	1	57.70	1	57.70	57.60	0	352	0.00%
2023/03/06	0	0.00	2	59.00	59.30	-2	481	-0.42%
2023/02/23	0	0.00	3	58.00	58.10	-3	545	-0.55%
2023/02/21	0	0.00	7	58.81	58.60	-7	562	-1.24%
2023/02/14	0	57.30	0	0.00	57.20	0	562	0.00%
2023/02/08	5	58.92	1	58.70	58.70	4	578	0.69%
2023/02/03	0	0.00	1	57.60	57.70	-1	575	-0.17%
2023/02/01	0	56.90	0	0.00	57.10	0	565	0.00%
2023/01/31	0	56.10	10	56.00	56.10	-10	558	-1.79%
2023/01/13	1	54.00	0	0.00	53.60	1	548	0.18%
2023/01/12	10	55.42	0	0.00	54.50	10	547	1.83%
2022/12/29	0	0.00	7	52.90	53.70	-7	557	-1.26%
2022/12/26	0	0.00	10	55.00	54.70	-10	563	-1.78%
2022/12/22	1	55.00	0	0.00	55.00	1	574	0.17%
2022/12/20	10	56.30	1	54.50	53.60	9	583	1.54%
2022/12/19	0	0.00	10	57.09	56.20	-10	590	-1.69%
2022/12/16	1	57.40	2	57.30	57.40	-1	591	-0.17%
2022/12/15	0	0.00	2	58.05	58.50	-2	593	-0.34%
2022/12/13	1	57.80	9	57.39	57.20	-8	594	-1.35%
2022/12/12	5	57.70	5	57.14	57.60	0	594	0.00%
2022/12/09	8	60.20	3	59.70	58.30	5	590	0.85%
2022/12/08	6	58.78	3	57.83	59.80	3	561	0.53%
2022/12/07	15	58.23	0	0.00	57.20	15	535	2.80%
2022/12/06	0.3	56.90	0	0.00	55.90	0.3	483	0.06%
2022/12/05	0.2	57.90	0	0.00	57.20	0.2	481	0.04%
2022/12/02	10	58.20	1	58.00	57.60	9	484	1.86%
2022/12/01	0	0.00	10	57.40	57.30	-10	484	-2.07%
2022/11/25	1	56.20	2	56.25	56.20	-1	488	-0.20%
2022/11/24	1	56.20	0	0.00	56.30	1	478	0.21%
2022/11/23	1	55.30	0	0.00	54.90	1	459	0.22%
2022/11/18	12	55.36	2	54.50	54.60	10	442	2.26%
2022/11/16	0	0.00	10	53.09	53.50	-10	428	-2.33%
2022/11/04	10	49.80	0	0.00	49.80	10	472	2.12%
2022/10/11	0	0.00	2	47.05	46.40	-2	577	-0.35%
2022/09/05	0	0.00	5	60.84	60.50	-5	844	-0.59%
2022/08/26	5	65.46	0	0.00	64.30	5	941	0.53%
2022/08/24	0	0.00	4	62.70	62.20	-4	1,059	-0.38%
2022/08/19	0	0.00	1	66.00	65.00	-1	1,286	-0.08%
2022/08/18	0	0.00	4	65.13	65.30	-4	1,282	-0.31%
2022/08/15	0	0.00	5	64.22	64.20	-5	1,320	-0.38%
2022/08/12	8	63.86	5	63.94	63.70	3	1,351	0.22%
2022/08/08	0	0.00	5	59.84	61.00	-5	1,419	-0.35%
2022/08/05	5	61.48	0	0.00	61.50	5	1,442	0.35%
2022/08/03	4	60.78	10	60.31	59.90	-6	1,491	-0.40%
2022/08/01	3	62.60	0	0.00	62.60	3	1,548	0.19%
2022/07/29	4	63.88	1	63.80	63.70	3	1,549	0.19%
2022/07/28	8	65.20	5	65.06	62.90	3	1,564	0.19%
2022/07/27	0	0.00	2	64.60	64.60	-2	1,555	-0.13%
2022/07/26	2	62.50	0	0.00	62.30	2	1,548	0.13%
2022/07/25	2	64.40	0	0.00	64.20	2	1,543	0.13%
2022/07/21	0	0.00	2	64.20	64.40	-2	1,544	-0.13%
2022/07/18	0	61.40	0	0.00	61.50	0	1,526	0.00%
2022/07/15	1	60.20	0	0.00	61.10	1	1,518	0.07%
2022/07/14	1	59.80	10	57.19	59.70	-9	1,504	-0.60%
2022/07/13	10	58.90	0	0.00	58.10	10	1,491	0.67%
2022/07/11	1	58.40	1	58.60	58.40	0	1,477	0.00%
2022/07/08	1	58.50	8	59.00	59.20	-7	1,463	-0.48%
2022/07/07	4	53.65	8	54.64	55.50	-4	1,419	-0.28%
2022/07/06	11	54.24	0	52.50	51.80	11	1,408	0.78%
2022/07/05	5	53.42	0	0.00	55.10	5	1,405	0.36%
2022/06/30	0	0.00	3	58.00	58.30	-3	1,374	-0.22%
2022/06/28	1	62.10	0	0.00	62.10	1	1,361	0.07%
2022/06/22	2	63.00	0	0.00	62.50	2	1,348	0.15%
2022/06/20	3	64.60	0	0.00	63.80	3	1,371	0.22%
2022/06/15	5	70.50	0	0.00	70.00	5	1,342	0.37%
2022/06/10	0	0.00	2	72.40	72.60	-2	1,366	-0.15%
2022/06/08	0	0.00	1	73.90	73.10	-1	1,326	-0.08%
2022/06/07	1	74.80	1	74.10	73.90	0	1,314	0.00%
2022/06/06	3	73.33	4	73.55	73.10	-1	1,277	-0.08%
2022/06/02	1	74.10	1	74.50	74.10	0	1,267	0.00%
2022/06/01	15	75.23	17	75.51	75.10	-2	1,239	-0.16%
2022/05/30	4	70.50	2	71.00	73.20	2	1,094	0.18%
2022/05/27	8	68.20	4	67.98	69.90	4	951	0.42%
2022/05/26	0	0.00	6	66.77	66.40	-6	913	-0.66%
2022/05/25	1	66.90	1	66.30	67.10	0	906	0.00%
2022/05/23	5	70.50	0	0.00	68.00	5	894	0.56%
2022/05/20	5	67.50	5	68.00	68.90	0	854	0.00%
2022/05/19	1	65.60	7	65.74	68.10	-6	820	-0.73%
2022/05/17	4	64.53	2	64.85	64.80	2	783	0.26%
2022/05/16	3	63.93	8	63.58	63.10	-5	773	-0.65%
2022/05/13	6	63.60	9	63.53	64.30	-3	753	-0.40%
2022/05/12	10	63.87	9	63.02	61.90	1	739	0.14%
2022/05/11	5	63.48	5	62.90	63.10	0	744	0.00%
2022/05/10	5	62.34	3	63.07	65.00	2	717	0.28%
2022/05/09	2	62.50	0	0.00	61.80	2	697	0.29%
2022/05/05	4	60.93	3	60.60	59.50	1	665	0.15%
2022/05/04	0	0.00	0	60.00	59.00	0	648	0.00%
2022/05/03	0	55.40	0	0.00	56.30	0	634	0.00%
2022/04/26	1	55.40	3	54.97	54.80	-2	645	-0.31%
2022/04/21	2	61.55	0	0.00	60.70	2	678	0.29%
2022/04/20	5	60.70	1	61.00	60.70	4	691	0.58%
2022/04/18	0	61.30	0	0.00	60.80	0	751	0.00%
2022/04/15	0	0.00	4	62.85	62.10	-4	781	-0.51%
2022/04/12	1	64.10	0	0.00	63.90	1	1,178	0.08%
2022/03/30	2	72.40	0	0.00	72.10	2	1,658	0.12%
2022/03/29	3	71.63	0	0.00	71.30	3	1,654	0.18%
2022/03/23	1	71.00	2	70.90	70.70	-1	1,663	-0.06%
2022/03/21	0	0.00	4	69.75	69.10	-4	1,649	-0.24%
2022/03/18	1	70.80	3	70.83	70.30	-2	1,651	-0.12%
2022/03/15	1	68.10	0	0.00	65.80	1	1,641	0.06%
2022/03/08	8	65.93	8	65.95	64.10	0	1,821	0.00%
2022/03/07	0	0.00	4	66.13	66.00	-4	1,840	-0.22%
2022/03/03	2	70.10	0	0.00	70.40	2	1,937	0.10%
2022/03/02	1	69.90	1	68.80	69.90	0	1,962	0.00%
2022/03/01	0	0.00	1	69.20	68.90	-1	1,979	-0.05%
2022/02/25	4	67.70	0	0.00	67.40	4	2,012	0.20%
2022/02/24	2	67.25	2	66.70	66.60	0	2,110	0.00%
2022/02/23	0	0.00	3	69.10	69.70	-3	2,149	-0.14%
2022/02/22	2	68.50	0	0.00	68.90	2	2,202	0.09%
2022/02/21	3	70.90	0	0.00	70.80	3	2,244	0.13%
2022/02/17	0	0.00	2	72.00	71.50	-2	2,470	-0.08%
2022/02/16	2	71.60	2	72.20	71.70	0	2,726	0.00%
2022/02/15	1.2	71.70	0	0.00	70.70	1.2	2,802	0.04%
2022/02/10	0	0.00	5	72.60	72.00	-5	2,905	-0.17%
2022/02/09	5	71.32	0	0.00	71.80	5	2,917	0.17%
2022/02/08	5	68.70	0	0.00	70.70	5	2,956	0.17%
2022/01/26	0	0.00	3	68.00	67.00	-3	3,101	-0.10%
2022/01/21	3	69.90	0	0.00	69.70	3	3,445	0.09%
2022/01/18	1	72.20	3	71.70	71.30	-2	3,490	-0.06%
2022/01/13	7	71.49	0	0.00	71.80	7	3,533	0.20%
2022/01/12	2	72.90	2	71.80	70.90	0	3,561	0.00%
2022/01/11	5	72.34	12	74.06	72.00	-7	3,598	-0.19%
2022/01/07	3	77.70	3	80.13	77.70	0	3,595	0.00%
2022/01/06	15	83.10	8	83.16	81.60	7	3,544	0.20%
2022/01/05	5	84.80	13	84.47	84.80	-8	3,478	-0.23%
2022/01/04	7	83.60	7	84.24	84.50	0	3,237	0.00%
2022/01/03	23	83.68	8	84.01	82.70	15	3,127	0.48%
2021/12/29	0	0.00	3	79.70	79.00	-3	2,856	-0.11%
2021/12/23	0	0.00	1	80.10	79.70	-1	2,974	-0.03%
2021/12/22	2	80.90	3	79.83	79.50	-1	2,987	-0.03%
2021/12/20	0	0.00	2	79.10	78.70	-2	2,996	-0.07%
2021/12/17	1	78.50	0	0.00	78.50	1	3,002	0.03%
2021/12/16	0	0.00	3	80.37	80.80	-3	3,003	-0.10%
2021/12/15	0	0.00	2	77.50	78.30	-2	3,003	-0.07%
2021/12/09	6	81.60	0	0.00	79.50	6	3,011	0.20%
2021/12/08	9	82.50	5	83.02	81.50	4	2,999	0.13%
2021/12/07	3	82.40	8	83.50	82.40	-5	2,979	-0.17%
2021/12/06	4	81.43	5	81.70	81.40	-1	2,930	-0.03%
2021/12/03	3	81.90	0	0.00	82.80	3	2,947	0.10%
2021/12/02	12	81.53	14	83.78	81.00	-2	2,980	-0.07%
2021/12/01	7	82.11	3	80.80	83.20	4	3,034	0.13%
2021/11/30	3	81.40	2	82.40	81.40	1	3,044	0.03%
2021/11/29	1	76.90	5	76.80	78.90	-4	3,039	-0.13%
2021/11/26	0	80.00	0	0.00	78.00	0	3,093	0.00%
2021/11/25	5	82.20	0	0.00	79.60	5	3,397	0.15%
2021/11/24	5	81.80	5	80.08	81.10	0	3,456	0.00%
2021/11/23	13	82.27	23	84.34	82.00	-10	3,449	-0.29%
2021/11/22	9	83.36	9	82.99	83.80	0	3,383	0.00%
2021/11/19	4	82.88	7	83.30	82.50	-3	3,380	-0.09%
2021/11/18	7	82.87	3	82.83	82.20	4	3,384	0.12%
2021/11/17	13	84.62	11	84.58	82.20	2	3,382	0.06%
2021/11/16	6	82.20	3	81.87	81.20	3	3,270	0.09%
2021/11/15	7	83.71	10	83.74	83.10	-3	3,230	-0.09%
2021/11/12	3	79.87	1.2	78.18	80.00	1.8	3,025	0.06%
2021/11/11	6	77.10	9	78.57	77.10	-3	2,998	-0.10%
2021/11/10	4	77.50	9	78.11	77.50	-5	3,003	-0.17%
2021/11/09	0	0.00	1	75.60	77.70	-1	3,024	-0.03%
2021/11/08	5	76.32	5	75.58	75.00	0	3,028	0.00%
2021/11/05	5	76.98	4	77.20	76.40	1	3,046	0.03%
2021/11/04	12	78.64	11.1	77.41	79.30	0.9	3,037	0.03%
2021/11/03	4	74.73	1	74.80	76.30	3	2,980	0.10%
2021/11/02	5	76.02	5	76.34	74.90	0	2,987	0.00%
2021/11/01	12	78.09	2	77.50	77.80	10	2,969	0.34%
2021/10/29	3	73.57	3	73.30	74.80	0	2,873	0.00%
2021/10/28	6	69.93	1	69.80	70.10	5	2,781	0.18%
2021/10/27	0	0.00	1	67.80	70.00	-1	2,824	-0.04%
2021/10/26	4	68.10	3	70.13	68.10	1	2,916	0.03%
2021/10/25	4	69.58	3	69.43	69.60	1	2,996	0.03%
2021/10/22	1	68.10	2	68.30	69.70	-1	3,088	-0.03%
2021/10/21	1	67.10	0	0.00	67.10	1	3,214	0.03%
2021/10/20	0	0.00	1	67.20	67.60	-1	3,317	-0.03%
2021/10/19	1	67.40	0	0.00	67.40	1	3,493	0.03%
2021/10/15	1	64.30	1	63.60	63.60	0	4,049	0.00%
2021/10/13	0	0.00	1	63.40	60.20	-1	4,363	-0.02%
2021/10/12	2.2	62.93	1	64.50	62.90	1.2	4,408	0.03%
2021/10/06	0	0.00	5	64.20	63.80	-5	4,832	-0.10%
2021/10/05	1	66.00	1	66.10	66.10	0	5,039	0.00%
2021/09/29	0	0.00	10	64.89	65.10	-10	5,414	-0.18%
2021/09/28	13	69.55	1	68.90	69.10	12	5,924	0.20%
2021/09/24	1	70.10	1	70.20	69.70	0	6,290	0.00%
2021/09/14	0.2	72.60	0	0.00	72.00	0.2	6,860	0.00%
2021/09/13	0.2	74.20	0	0.00	72.50	0.2	6,873	0.00%
2021/09/10	3	74.40	6	73.82	74.40	-3	6,903	-0.04%
2021/09/09	1	73.60	1	74.10	74.30	0	6,995	0.00%
2021/09/08	0	0.00	1	73.20	71.60	-1	7,066	-0.01%
2021/09/07	1	73.90	1	73.10	73.90	0	7,088	0.00%
2021/09/06	8	78.29	8	80.13	77.60	0	7,066	0.00%
2021/09/03	0	0.00	2	79.60	80.50	-2	7,003	-0.03%
2021/09/02	4	78.88	5	81.86	78.20	-1	7,130	-0.01%
2021/09/01	8	82.70	6	82.43	82.70	2	7,121	0.03%
2021/08/31	33	83.21	30	83.24	82.00	3	7,066	0.04%
2021/08/30	1	78.40	0	0.00	78.40	1	6,782	0.01%
2021/08/27	2	77.60	3	78.60	77.60	-1	6,797	-0.01%
2021/08/26	2	78.90	5	78.30	78.90	-3	6,822	-0.04%
2021/08/25	1	77.60	4	77.53	77.60	-3	6,845	-0.04%
2021/08/24	5	76.98	0	0.00	76.70	5	6,875	0.07%
2021/08/23	1	72.60	1	76.10	77.10	0	6,965	0.00%
2021/08/20	2	70.50	3	70.87	70.60	-1	6,990	-0.01%
2021/08/19	0	0.00	1	73.30	69.00	-1	7,017	-0.01%
2021/08/18	2.1	73.75	0	0.00	74.50	2.1	7,029	0.03%
2021/08/17	1	75.00	1	70.90	70.90	0	7,037	0.00%
2021/08/16	10	77.12	5	78.36	76.50	5	7,012	0.07%
2021/08/13	7.2	77.87	4	78.50	77.00	3.2	6,984	0.05%
2021/08/11	2	74.00	13	74.16	74.00	-11	6,944	-0.16%
2021/08/10	1	79.40	1	79.60	77.80	0	6,936	0.00%
2021/08/09	0	79.50	0	0.00	78.60	0	6,940	0.00%
2021/08/06	1	83.30	1	85.20	83.30	0	6,920	0.00%
2021/08/05	2	86.30	3	85.50	86.30	-1	6,925	-0.01%
2021/08/04	8.1	85.14	6	85.32	85.00	2.1	6,976	0.03%
2021/08/03	4	83.40	4	83.50	84.60	0	6,981	0.00%
2021/08/02	1	82.50	1	83.20	82.50	0	7,004	0.00%
2021/07/30	10	83.54	14	83.61	82.50	-4	7,009	-0.06%
2021/07/29	12	86.85	9	83.93	87.40	3	6,932	0.04%
2021/07/28	6	84.12	7	82.66	82.20	-1	6,866	-0.01%
2021/07/27	9	90.96	18	89.99	87.30	-9	6,839	-0.13%
2021/07/26	5	91.10	5	90.48	91.00	0	6,737	0.00%
2021/07/23	7	92.01	7	92.66	89.80	0	6,674	0.00%
2021/07/22	19	94.43	19	94.87	92.20	0	6,564	0.00%
2021/07/21	15.2	88.54	8	88.70	90.40	7.2	6,298	0.11%
2021/07/20	20	84.29	12	84.58	82.20	8	6,304	0.13%
2021/07/19	9	84.16	7	80.94	84.50	2	6,295	0.03%
2021/07/16	6	80.83	9	80.37	79.20	-3	6,257	-0.05%
2021/07/15	2	80.20	4	79.75	80.20	-2	6,362	-0.03%
2021/07/14	6	81.58	4	80.60	80.00	2	6,517	0.03%
2021/07/13	6	86.50	5	86.62	82.30	1	6,702	0.01%
2021/07/12	10	85.74	10	85.37	85.00	0	6,751	0.00%
2021/07/09	5	81.34	6	79.80	82.00	-1	6,606	-0.02%
2021/07/08	11	80.72	17	79.51	79.50	-6	6,549	-0.09%
2021/07/07	3	77.57	3	78.00	77.30	0	6,455	0.00%
2021/07/06	2	78.25	4	79.35	76.50	-2	6,417	-0.03%
2021/07/05	34	80.41	30	78.20	78.00	4	6,324	0.06%
2021/07/02	2	73.75	7	74.20	76.70	-5	5,871	-0.09%
2021/07/01	0	0.00	8	69.45	69.80	-8	5,803	-0.14%
2021/06/30	3	71.83	5	72.14	72.00	-2	5,786	-0.03%
2021/06/29	8	70.93	5	71.10	71.00	3	5,824	0.05%
2021/06/28	15	71.83	15	69.41	71.90	0	6,018	0.00%
2021/06/25	3	67.90	3	67.60	67.90	0	5,925	0.00%
2021/06/24	3	66.80	3	66.80	67.40	0	6,133	0.00%
2021/06/23	11	66.40	5	67.08	67.40	6	6,125	0.10%
2021/06/22	1	63.90	2	64.70	63.90	-1	6,206	-0.02%
2021/06/21	0	0.00	5	64.20	64.70	-5	6,195	-0.08%
2021/06/18	12	66.54	8	68.76	66.00	4	6,181	0.06%
2021/06/17	11	66.65	4	66.13	67.80	7	6,116	0.11%
2021/06/16	5	65.50	5	66.26	65.50	0	6,113	0.00%
2021/06/15	1	65.50	1	63.70	65.50	0	6,087	0.00%
2021/06/11	10	64.45	11	63.56	63.50	-1	6,100	-0.02%
2021/06/10	7	66.53	5	65.22	64.30	2	6,210	0.03%
2021/06/07	11	67.86	11	65.72	65.50	0	6,291	0.00%
2021/06/04	1	66.90	1	66.20	66.90	0	6,251	0.00%
2021/06/03	6	66.63	5	67.24	66.60	1	6,182	0.02%
2021/06/02	10	66.03	11	66.85	66.40	-1	6,154	-0.02%
2021/06/01	18	67.18	12	67.02	67.50	6	6,125	0.10%
2021/05/31	7	66.81	7	66.17	66.90	0	6,129	0.00%
2021/05/28	8	62.73	5	62.76	62.80	3	6,003	0.05%
2021/05/27	4	62.40	4	59.58	62.40	0	5,983	0.00%
2021/05/21	1	53.80	1	54.20	54.80	0	6,124	0.00%
2021/05/19	3	55.30	3	53.43	55.30	0	6,313	0.00%
2021/05/18	1	51.70	1	49.85	52.60	0	6,308	0.00%
2021/05/17	2	48.00	0	0.00	47.90	2	6,305	0.03%
2021/05/14	0	0.00	1	56.30	52.20	-1	6,267	-0.02%
2021/05/13	1	54.00	2	55.00	54.00	-1	6,231	-0.02%
2021/05/12	1	53.80	3	56.37	55.30	-2	6,185	-0.03%
2021/05/07	6	66.18	5	62.62	66.20	1	5,967	0.02%
2021/05/06	3	61.90	10	62.27	62.30	-7	5,915	-0.12%
2021/05/05	4	63.53	4	62.65	61.80	0	5,882	0.00%
2021/05/04	1	63.10	1	63.80	63.20	0	5,855	0.00%
2021/05/03	0	0.00	1	66.50	65.10	-1	5,774	-0.02%
2021/04/29	2	68.90	2	69.65	68.90	0	5,728	0.00%
2021/04/28	4	70.30	4	70.90	70.30	0	5,679	0.00%
2021/04/27	0	0.00	2	70.10	69.70	-2	5,595	-0.04%
2021/04/26	20	74.92	6	73.43	72.20	14	5,523	0.25%
2021/04/23	0	0.00	3	69.03	71.90	-3	5,272	-0.06%
2021/04/22	8	67.80	13	68.81	65.40	-5	5,137	-0.10%
2021/04/21	9	67.61	12	68.40	68.00	-3	4,989	-0.06%
2021/04/20	8	67.24	6	66.15	67.20	2	4,836	0.04%
2021/04/19	31	67.39	33	65.93	65.00	-2	4,638	-0.04%
2021/04/16	16	61.96	20	62.53	63.10	-4	4,320	-0.09%
2021/04/15	2	59.10	0	0.00	58.80	2	4,079	0.05%
2021/04/14	3	55.23	5	56.66	56.60	-2	4,038	-0.05%
2021/04/13	2	58.40	0	0.00	56.80	2	4,167	0.05%
2021/04/09	3	57.60	3	59.10	57.60	0	4,314	0.00%
2021/04/08	3	60.33	2	60.40	59.90	1	4,326	0.02%
2021/04/07	6	60.35	5	59.92	59.70	1	4,314	0.02%
2021/04/06	9	58.32	7	58.69	58.00	2	4,200	0.05%
2021/04/01	13	58.94	12	59.32	59.00	1	4,512	0.02%
2021/03/31	6	58.77	17	58.07	58.20	-11	4,698	-0.23%
2021/03/30	2	55.10	0	0.00	55.30	2	4,419	0.05%
2021/03/29	10	56.44	18	56.59	54.30	-8	4,312	-0.19%
2021/03/25	2	53.00	2	53.00	52.90	0	4,122	0.00%
2021/03/23	1	51.70	1	52.90	51.70	0	4,042	0.00%
2021/03/22	15	52.60	0	0.00	52.30	15	4,043	0.37%
2021/03/19	6	53.90	6	53.73	53.50	0	4,049	0.00%
2021/03/18	3	53.30	3	53.17	53.30	0	4,157	0.00%
2021/03/15	10	54.86	12	54.97	55.30	-2	4,079	-0.05%
2021/03/09	0	0.00	1	49.50	49.50	-1	4,074	-0.02%
2021/03/04	4	52.70	6	53.33	52.50	-2	4,118	-0.05%
2021/03/03	2	52.40	1	51.60	52.50	1	4,057	0.02%
2021/03/02	7	52.10	7	53.47	52.10	0	4,160	0.00%
2021/02/26	1	52.60	2	52.35	52.60	-1	4,166	-0.02%
2021/02/25	2	52.90	2	53.10	52.90	0	4,233	0.00%
2021/02/24	8	53.34	7	53.13	52.70	1	4,250	0.02%
2021/02/23	1	52.20	2	52.00	52.00	-1	4,117	-0.02%
2021/02/22	6	51.93	12	51.88	52.20	-6	4,038	-0.15%
2021/02/18	1	46.00	0	0.00	46.75	1	3,816	0.03%
2021/02/17	0	0.00	1	44.25	44.75	-1	3,858	-0.03%
2021/02/02	1	42.70	0	0.00	43.00	1	3,942	0.03%
2021/01/29	0	0.00	1	42.80	42.70	-1	3,972	-0.03%
2021/01/25	0	0.00	1	45.50	45.85	-1	4,000	-0.02%
2021/01/21	1	45.10	0	0.00	45.15	1	3,994	0.03%
2021/01/20	0	0.00	1	46.10	46.20	-1	4,015	-0.02%
2021/01/15	1	48.40	0	0.00	48.45	1	4,002	0.02%
2021/01/14	1	49.10	1	49.45	49.70	0	3,982	0.00%
2021/01/13	1	48.20	0	0.00	48.35	1	3,970	0.03%
2021/01/12	3	47.98	3	48.90	47.85	0	3,958	0.00%
2021/01/11	1	49.75	3	49.40	49.70	-2	3,950	-0.05%
2021/01/08	4	49.10	5	49.92	49.10	-1	4,072	-0.02%
2021/01/07	1	51.00	0	0.00	50.70	1	4,018	0.02%
2021/01/06	20	51.00	10	52.18	50.70	10	3,989	0.25%
2021/01/05	1	50.20	1	51.40	50.50	0	3,816	0.00%
2021/01/04	2	51.90	2	52.25	52.20	0	3,838	0.00%
2020/12/31	10	49.83	15	50.56	49.65	-5	3,705	-0.13%
2020/12/29	1	51.10	3	50.23	49.00	-2	3,873	-0.05%
2020/12/28	10	51.29	9	50.79	50.80	1	3,769	0.03%
2020/12/25	13	47.09	14	47.10	48.05	-1	3,390	-0.03%
2020/12/23	2	42.93	1	42.70	42.90	1	3,048	0.03%
2020/12/22	1	43.95	1	42.30	42.30	0	3,056	0.00%
2020/12/21	5	43.65	9	43.84	44.00	-4	3,048	-0.13%
2020/12/16	0	42.75	0	0.00	42.75	0	3,338	0.00%
2020/12/14	3	45.38	15	43.31	43.30	-12	3,401	-0.35%
2020/12/10	0	0.00	1	42.50	42.50	-1	3,175	-0.03%
2020/12/09	6	43.67	0	0.00	43.40	6	3,142	0.19%
2020/12/03	7	44.60	4	44.03	43.00	3	2,956	0.10%
2020/12/02	1	42.20	1	42.55	42.65	0	2,717	0.00%
2020/11/26	16	41.65	18	42.55	41.65	-2	2,602	-0.08%
2020/11/24	7	41.66	11	41.95	41.25	-4	2,429	-0.16%
2020/11/23	3	40.83	9	40.73	41.00	-6	2,406	-0.25%
2020/11/20	0	0.00	4	40.09	39.85	-4	2,356	-0.17%
2020/11/19	1	39.25	0	0.00	39.25	1	2,343	0.04%
2020/11/18	3	39.20	3	40.05	39.20	0	2,386	0.00%
2020/11/17	2	39.60	1	39.45	39.60	1	2,374	0.04%
2020/11/16	2	39.95	0	0.00	40.10	2	2,356	0.08%
2020/11/12	0	0.00	2	39.50	38.30	-2	2,246	-0.09%
2020/11/11	2	39.03	0	0.00	38.85	2	2,199	0.09%
2020/11/09	2	38.80	2	39.10	39.00	0	2,175	0.00%
2020/11/06	0	0.00	4	38.56	38.20	-4	2,145	-0.19%
2020/11/05	3	38.27	0	0.00	38.30	3	2,139	0.14%
2020/11/04	2	37.68	2	37.85	37.80	0	2,131	0.00%
2020/11/03	1	36.40	0	0.00	37.35	1	2,104	0.05%
2020/10/29	0	0.00	9	37.05	37.40	-9	2,078	-0.43%
2020/10/27	0	0.00	1	38.40	38.65	-1	2,031	-0.05%
2020/10/26	0	0.00	2	38.63	38.65	-2	2,014	-0.10%
2020/10/23	0	0.00	1	38.10	37.95	-1	1,997	-0.05%
2020/10/20	0	0.00	1	38.60	38.50	-1	1,977	-0.05%
2020/10/19	2	38.15	0	0.00	38.35	2	1,973	0.10%
2020/10/16	16	39.47	7	39.67	37.80	9	1,956	0.46%
2020/10/14	2	38.45	0	0.00	38.45	2	1,800	0.11%
2020/10/12	9	39.85	8	39.59	38.20	1	1,769	0.06%
2020/10/08	0	0.00	1	38.80	39.55	-1	1,693	-0.06%
2020/10/07	14	40.63	4	40.56	39.45	10	1,642	0.61%
2020/09/29	0	0.00	1	36.55	36.55	-1	1,360	-0.07%
2020/09/28	1	38.00	0	0.00	37.50	1	1,382	0.07%
2020/09/25	0	0.00	1	37.05	37.70	-1	1,439	-0.07%
2020/09/24	2	39.03	1	40.20	38.55	1	1,438	0.07%
2020/09/23	3	40.60	3	40.57	40.60	0	1,414	0.00%
2020/09/22	7	39.66	3	39.80	40.65	4	1,348	0.30%
2020/09/21	4	40.89	4	40.48	40.50	0	1,259	0.00%
2020/09/18	2	37.70	2	38.43	38.50	0	981	0.00%
2020/09/14	1	35.45	0	0.00	35.40	1	883	0.11%
2020/09/08	0	0.00	3	35.68	35.55	-3	910	-0.33%
2020/08/27	2	38.20	2	38.20	37.60	0	1,158	0.00%
2020/08/26	2	36.95	0	0.00	37.00	2	1,126	0.18%
2020/08/25	0	0.00	1	35.15	35.25	-1	1,111	-0.09%
2020/08/24	1	36.50	1	36.65	36.50	0	1,126	0.00%
2020/08/19	0	0.00	1	35.00	34.95	-1	1,245	-0.08%
2020/08/13	1	34.75	0	0.00	34.40	1	1,429	0.07%
2020/08/03	0	0.00	1	36.25	36.05	-1	1,627	-0.06%
2020/07/31	0	0.00	3	36.10	36.70	-3	1,696	-0.18%
2020/07/16	1	37.25	0	0.00	37.00	1	1,991	0.05%
2020/07/15	0	0.00	1	36.90	36.95	-1	2,000	-0.05%
2020/07/10	1	37.75	6	37.92	37.75	-5	2,181	-0.23%
2020/07/08	1	38.55	0	0.00	38.80	1	2,185	0.05%
2020/07/07	0	0.00	1	41.20	39.20	-1	2,178	-0.05%
2020/07/06	3	40.73	2	40.88	40.80	1	2,174	0.05%
2020/07/03	1	40.05	0	0.00	39.75	1	2,141	0.05%
2020/07/02	3	39.25	3	39.10	39.30	0	2,157	0.00%
2020/07/01	0	0.00	1	38.95	38.90	-1	2,157	-0.05%
2020/06/30	2	38.50	3	38.40	38.55	-1	2,148	-0.05%
2020/06/24	0	0.00	6	39.55	39.55	-6	2,170	-0.28%
2020/06/23	0	0.00	20	37.90	37.90	-20	2,188	-0.91%
2020/06/18	3	38.70	3	38.70	38.85	0	2,274	0.00%
2020/06/15	1	37.85	0	0.00	37.20	1	2,322	0.04%
2020/06/11	4	37.96	0	0.00	37.85	4	2,357	0.17%
2020/06/10	5	38.20	2	38.65	38.90	3	2,364	0.13%
2020/06/09	0	0.00	11	39.85	39.45	-11	2,359	-0.47%
2020/06/08	15	43.40	30	43.35	42.50	-15	2,321	-0.65%
2020/06/05	2	42.30	0	0.00	42.05	2	2,237	0.09%
2020/06/04	0	0.00	1	42.55	42.25	-1	2,241	-0.04%
2020/06/03	1	42.00	0	0.00	42.00	1	2,236	0.04%
2020/06/02	0	0.00	2	41.45	41.50	-2	2,214	-0.09%
2020/06/01	3	41.15	0	0.00	41.25	3	2,214	0.14%
2020/05/29	0	0.00	1	40.90	41.05	-1	2,221	-0.05%
2020/05/28	3	40.75	7	40.44	40.55	-4	2,200	-0.18%
2020/05/27	1	40.60	0	0.00	40.60	1	2,193	0.05%
2020/05/26	5	42.06	0	0.00	40.70	5	2,180	0.23%
2020/05/25	18	40.66	1	38.60	40.90	17	2,064	0.82%
2020/05/21	1	38.70	5	39.10	38.80	-4	2,012	-0.20%
2020/05/20	6	39.56	5	39.30	38.50	1	2,017	0.05%
2020/05/19	0	0.00	6	36.81	37.25	-6	2,054	-0.29%
2020/05/18	2	37.25	2	37.10	36.30	0	2,071	0.00%
2020/05/08	10	39.40	1	38.60	39.75	9	2,046	0.44%
2020/05/07	4	38.40	3	38.75	38.30	1	1,969	0.05%
2020/05/06	0	0.00	3	38.20	37.35	-3	1,909	-0.16%
2020/05/05	1	37.55	2	37.90	37.60	-1	1,888	-0.05%
2020/05/04	2	35.75	0	0.00	35.75	2	1,841	0.11%
2020/04/30	0	0.00	4	37.20	37.15	-4	1,846	-0.22%
2020/04/29	0	0.00	1	36.85	36.85	-1	1,858	-0.05%
2020/04/27	1	36.40	1	36.55	36.40	0	1,870	0.00%
2020/04/23	6	37.20	21	36.44	36.50	-15	1,854	-0.81%
2020/04/22	0	0.00	1	36.35	36.35	-1	1,774	-0.06%
2020/04/21	1	35.55	0	0.00	33.85	1	1,753	0.06%
2020/04/20	1	34.95	0	0.00	35.35	1	1,740	0.06%
2020/04/16	10	35.25	17	35.71	35.35	-7	1,690	-0.41%
2020/04/15	6	33.25	1	33.65	34.50	5	1,599	0.31%
2020/04/14	15	32.81	3	32.85	32.90	12	1,557	0.77%
2020/04/13	0	0.00	1	31.30	31.30	-1	1,552	-0.06%
2020/04/10	0	0.00	21	31.60	31.70	-21	1,558	-1.35%
2020/04/09	12	32.25	1	32.40	32.00	11	1,577	0.70%
2020/04/08	1	32.90	0	0.00	33.00	1	1,568	0.06%
2020/04/07	1	31.35	0	0.00	32.25	1	1,558	0.06%
2020/04/01	0	0.00	1	30.00	29.95	-1	1,773	-0.06%
2020/03/31	6	30.08	0	0.00	29.70	6	1,891	0.32%
2020/03/30	4	29.80	10	29.80	30.15	-6	1,907	-0.31%
2020/03/27	30	30.04	0	0.00	29.95	30	1,900	1.58%
2020/03/26	8	29.18	0	0.00	29.20	8	1,865	0.43%
2020/03/25	10	29.25	1	29.40	29.30	9	1,839	0.49%
2020/03/20	1	27.30	0	0.00	27.55	1	1,881	0.05%
2020/03/19	3	26.75	0	0.00	25.05	3	1,920	0.16%
2020/03/17	1	28.50	6	30.10	28.50	-5	1,981	-0.25%
2020/03/16	8	33.25	0	0.00	31.65	8	2,002	0.40%
2020/03/09	2	41.80	0	0.00	41.30	2	2,351	0.09%
2020/03/06	5	44.05	0	0.00	44.05	5	2,336	0.21%
2020/03/05	5	45.05	0	0.00	45.10	5	2,337	0.21%
2020/03/02	1	40.90	1	42.60	42.40	0	2,293	0.00%
2020/02/26	0	0.00	1	44.35	44.35	-1	2,267	-0.04%
2020/02/24	0	0.00	1	45.20	44.85	-1	2,255	-0.04%
2020/02/21	1	45.80	0	0.00	45.80	1	2,251	0.04%
2020/02/20	1	47.35	1	46.80	46.10	0	2,232	0.00%
2020/01/31	0	0.00	1	42.50	41.70	-1	2,545	-0.04%
2020/01/13	0	0.00	1	47.90	47.95	-1	3,290	-0.03%
2020/01/10	1	47.15	0	0.00	47.15	1	3,299	0.03%
2020/01/08	1	46.50	0	0.00	46.50	1	3,455	0.03%
2020/01/06	0	0.00	2	48.68	48.20	-2	3,501	-0.06%
2020/01/02	0	0.00	2	51.00	50.90	-2	3,693	-0.05%
2019/12/31	6	50.80	6	51.20	50.80	0	3,679	0.00%
2019/12/27	179	50.91	177	52.17	50.90	2	3,659	0.05%	大買/大賣/
2019/12/26	5	51.02	4	51.40	51.80	1	3,458	0.03%
2019/12/25	1	49.70	0	0.00	50.40	1	3,347	0.03%
2019/12/19	6	48.70	6	48.93	48.70	0	3,323	0.00%
2019/12/17	87	49.89	88	49.98	49.90	-1	3,355	-0.03%
2019/12/16	1	50.00	9	49.38	50.00	-8	3,465	-0.23%
2019/12/13	6	48.77	1	48.70	47.80	5	3,490	0.14%
2019/12/12	73	48.66	70	50.16	48.60	3	3,507	0.09%
2019/12/11	13	50.00	15	49.78	50.00	-2	3,431	-0.06%
2019/12/10	5	49.56	1	48.60	49.65	4	3,390	0.12%
2019/12/09	2	50.45	5	50.24	49.20	-3	3,352	-0.09%
2019/12/06	2	48.80	0	0.00	49.65	2	3,101	0.06%
2019/12/05	1	45.20	0	0.00	45.15	1	3,082	0.03%
2019/11/29	1	47.10	1	46.45	46.30	0	3,137	0.00%
2019/11/21	1	45.65	1	45.95	46.50	0	3,478	0.00%
2019/11/18	2	46.80	1	47.05	46.70	1	3,694	0.03%
2019/11/14	0	0.00	1	46.00	46.10	-1	3,987	-0.03%
2019/11/11	1	46.80	0	0.00	45.80	1	4,094	0.02%
2019/11/08	0	0.00	1	47.10	47.70	-1	4,099	-0.02%
2019/11/07	1	47.80	7	47.87	47.80	-6	4,121	-0.15%
2019/11/06	78	51.52	80	52.07	51.50	-2	4,049	-0.05%
2019/11/05	4	51.50	0	0.00	51.50	4	3,973	0.10%
2019/11/04	0	0.00	2	52.00	51.80	-2	3,945	-0.05%
2019/11/01	41	53.13	46	52.06	53.30	-5	3,874	-0.13%
2019/10/31	1	51.80	3	51.77	51.50	-2	3,776	-0.05%
2019/10/30	21	52.59	13	51.99	52.40	8	3,732	0.21%
2019/10/29	3	52.10	3	52.23	50.80	0	3,604	0.00%
2019/10/28	91	51.75	94	53.47	51.70	-3	3,527	-0.09%
2019/10/25	27	51.42	26	49.06	53.10	1	3,262	0.03%
2019/10/23	131	48.40	131	48.82	48.40	0	3,020	0.00%	大買/大賣/
2019/10/22	17	48.19	21	47.94	48.25	-4	2,906	-0.14%
2019/10/18	6	47.05	6	47.28	47.05	0	2,864	0.00%
2019/10/17	1	46.65	1	46.65	46.80	0	2,858	0.00%
2019/10/16	10	47.71	3	48.60	47.10	7	2,841	0.25%
2019/10/09	1	46.75	1	46.70	46.60	0	2,713	0.00%
2019/10/08	4	47.18	0	0.00	47.00	4	2,681	0.15%
2019/10/07	1	45.50	1	45.05	44.75	0	2,482	0.00%
2019/10/04	16	44.93	16	45.17	44.90	0	2,482	0.00%
2019/10/03	0	0.00	1	44.45	44.55	-1	2,460	-0.04%
2019/10/02	1	44.70	0	0.00	45.40	1	2,477	0.04%
2019/10/01	1	44.10	1	44.90	44.95	0	2,461	0.00%
2019/09/27	0	0.00	3	43.10	43.00	-3	2,455	-0.12%
2019/09/26	0	0.00	2	44.70	44.15	-2	2,451	-0.08%
2019/09/25	0	0.00	10	44.40	44.10	-10	2,477	-0.40%
2019/09/24	28	45.77	23	46.23	45.70	5	2,468	0.20%
2019/09/23	3	45.95	1	45.85	45.65	2	2,450	0.08%
2019/09/20	2	46.10	7	45.86	46.10	-5	2,457	-0.20%
2019/09/19	14	46.98	4	47.70	46.50	10	2,419	0.41%
2019/09/18	4	45.29	1	45.90	45.90	3	2,245	0.13%
2019/09/17	2	44.15	0	0.00	44.70	2	2,237	0.09%
2019/09/16	1	43.75	6	43.13	42.75	-5	2,205	-0.23%
2019/09/12	3	43.60	0	0.00	43.70	3	2,198	0.14%
2019/09/10	0	0.00	1	46.00	45.00	-1	2,209	-0.05%
2019/09/09	3	46.48	3	46.47	46.20	0	2,176	0.00%
2019/09/05	2	46.33	8	46.23	46.20	-6	2,103	-0.29%
2019/09/04	2	46.38	8	45.88	46.30	-6	2,093	-0.29%
2019/09/03	0	0.00	1	46.15	46.00	-1	2,091	-0.05%
2019/09/02	1	46.25	4	46.25	47.50	-3	2,091	-0.14%
2019/08/30	9	46.43	13	46.77	45.60	-4	2,058	-0.19%
2019/08/29	3	47.10	2	46.38	46.40	1	2,011	0.05%
2019/08/28	12	47.63	8	47.73	47.30	4	1,965	0.20%
2019/08/27	8	47.11	15	46.75	48.10	-7	1,869	-0.37%
2019/08/26	4	44.13	4	44.04	44.00	0	1,735	0.00%
2019/08/23	3	45.60	2	45.88	45.35	1	1,688	0.06%
2019/08/22	10	45.99	26	45.89	46.35	-16	1,643	-0.97%
2019/08/21	2	44.68	2	44.43	44.80	0	1,537	0.00%
2019/08/20	6	44.83	2	45.05	44.70	4	1,452	0.28%
2019/08/16	5	38.25	4	39.69	40.40	1	1,134	0.09%
2019/08/15	1	37.20	1	38.05	38.05	0	1,050	0.00%
2019/08/14	16	38.93	1	38.85	37.85	15	1,028	1.46%
2019/08/13	1	37.20	2	37.68	38.25	-1	984	-0.10%
2019/08/12	3	36.75	2	37.40	37.20	1	973	0.10%
2019/08/08	3	35.80	0	0.00	35.10	3	919	0.33%
2019/07/25	3	37.05	0	0.00	36.90	3	898	0.33%
2019/07/22	5	36.50	0	0.00	36.45	5	857	0.58%
2019/07/19	6	36.15	8	36.20	36.25	-2	851	-0.23%
2019/07/18	0	0.00	3	35.88	35.70	-3	843	-0.36%
2019/07/16	7	36.81	0	0.00	36.15	7	830	0.84%
2019/07/15	4	34.90	4	34.78	35.00	0	751	0.00%
2019/07/12	8	34.89	11	34.88	35.00	-3	750	-0.40%
2019/07/11	4	34.75	6	34.85	34.65	-2	747	-0.27%
2019/07/09	5	34.57	0	0.00	34.25	5	735	0.68%
2019/07/04	3	34.05	4	33.94	33.90	-1	691	-0.14%
2019/07/03	2	33.95	0	0.00	33.70	2	683	0.29%
2019/07/02	1	33.95	0	0.00	34.00	1	678	0.15%
2019/07/01	1	33.35	2	33.48	33.55	-1	655	-0.15%
2019/06/27	1	33.80	1	33.70	33.15	0	639	0.00%
2019/06/25	2	33.25	0	0.00	33.25	2	612	0.33%
2019/06/20	0	0.00	1	32.15	32.35	-1	512	-0.20%
2019/06/19	5	31.90	0	0.00	32.20	5	510	0.98%
2019/05/17	2	31.40	4	30.93	30.55	-2	748	-0.27%
2019/05/09	1	31.65	1	30.55	29.20	0	908	0.00%
2019/05/02	2	31.20	0	0.00	32.70	2	947	0.21%
2019/04/30	0	0.00	2	30.60	30.45	-2	945	-0.21%
2019/04/16	2	33.95	0	0.00	34.00	2	1,361	0.15%
2019/04/10	0	34.65	0	0.00	34.65	0	1,410	0.00%
2019/04/09	0	0.00	2	34.70	34.45	-2	1,457	-0.14%
2019/04/01	1	33.80	0	0.00	33.75	1	1,472	0.07%
2019/03/29	2	34.35	4	34.40	34.25	-2	1,470	-0.14%
2019/03/13	0	0.00	1	35.25	35.25	-1	1,985	-0.05%
2019/03/08	1	35.90	0	0.00	36.30	1	2,288	0.04%
2019/03/06	5	37.35	0	0.00	37.20	5	2,397	0.21%
2019/02/27	2	36.70	2	36.85	36.70	0	2,638	0.00%
2019/02/26	2	37.00	0	0.00	36.80	2	2,641	0.08%
2019/02/21	0	0.00	2	37.00	37.00	-2	2,675	-0.07%
2019/02/19	0	0.00	1	36.70	36.70	-1	2,688	-0.04%
2019/02/18	7	36.55	6	36.39	36.50	1	2,701	0.04%
2019/02/15	6	36.00	7	36.53	36.00	-1	2,692	-0.04%
2019/02/14	2	37.35	8	38.01	36.60	-6	2,683	-0.22%
2019/02/13	3	36.88	5	36.67	36.35	-2	2,608	-0.08%
2019/02/12	1	36.20	4	36.50	36.30	-3	2,576	-0.12%
2019/02/11	2	35.73	1	35.80	36.15	1	2,557	0.04%
2019/01/24	5	34.95	5	34.96	34.95	0	2,613	0.00%
2019/01/23	12	34.94	11	35.28	34.90	1	2,628	0.04%
2019/01/22	4	34.91	5	35.56	34.90	-1	2,613	-0.04%
2019/01/21	25	35.74	24	36.01	35.70	1	2,603	0.04%
2019/01/18	2	35.70	2	35.45	35.70	0	2,556	0.00%
2019/01/17	1	35.60	0	0.00	34.60	1	2,434	0.04%
2019/01/16	2	35.23	2	35.08	35.10	0	2,417	0.00%
2019/01/15	1	34.70	2	34.35	35.20	-1	2,336	-0.04%
2019/01/11	1	33.40	0	0.00	33.40	1	2,274	0.04%
2019/01/09	1	33.60	0	0.00	33.45	1	2,280	0.04%
2019/01/08	1	33.45	0	0.00	33.50	1	2,284	0.04%
2019/01/07	2	33.70	0	0.00	33.45	2	2,276	0.09%
2018/12/28	5	33.45	1	34.15	33.25	4	2,346	0.17%
2018/12/26	1	32.25	1	33.40	31.70	0	2,339	0.00%
2018/12/20	1	31.95	1	31.50	31.95	0	2,419	0.00%
2018/12/19	4	33.15	4	34.14	33.15	0	2,446	0.00%
2018/12/18	1	34.00	1	35.10	34.00	0	2,493	0.00%
2018/12/17	1	35.35	1	35.15	35.35	0	2,473	0.00%
2018/12/13	1	36.70	1	36.85	35.80	0	2,446	0.00%
2018/12/12	6	36.94	2	37.50	37.10	4	2,386	0.17%
2018/12/11	4	34.80	4	34.55	34.80	0	2,220	0.00%
2018/12/07	0	0.00	1	36.20	36.00	-1	2,193	-0.05%
2018/12/06	1	37.55	1	35.15	35.10	0	2,121	0.00%
2018/12/05	5	39.25	6	37.36	38.95	-1	2,034	-0.05%
2018/12/04	11	36.25	14	36.00	36.30	-3	1,827	-0.16%
2018/12/03	2	36.43	10	36.50	35.90	-8	1,816	-0.44%
2018/11/30	18	35.28	14	35.84	35.00	4	1,745	0.23%
2018/11/29	22	35.30	23	35.24	35.30	-1	1,674	-0.06%
2018/11/28	10	35.80	6	35.53	35.30	4	1,616	0.25%
2018/11/27	1	31.95	1	33.75	33.75	0	1,451	0.00%
2018/11/23	8	29.85	8	29.85	29.85	0	1,321	0.00%
2018/11/22	0	0.00	1	32.00	29.70	-1	1,358	-0.07%
2018/11/20	0	0.00	1	30.25	30.00	-1	1,312	-0.08%
2018/11/16	6	30.00	1	29.90	29.95	5	1,295	0.39%
2018/11/15	1	30.00	2	30.55	30.00	-1	1,279	-0.08%
2018/11/12	0	0.00	2	29.30	28.40	-2	1,242	-0.16%
2018/11/09	5	28.95	5	28.44	28.95	0	1,250	0.00%
2018/11/08	1	29.05	0	0.00	28.65	1	1,263	0.08%
2018/11/05	4	28.95	5	28.81	28.95	-1	1,315	-0.08%
2018/11/02	1	29.05	1	29.10	28.50	0	1,342	0.00%
2018/11/01	3	28.50	0	0.00	28.35	3	1,338	0.22%
2018/10/29	1	25.20	0	0.00	25.45	1	1,366	0.07%
2018/10/16	1	28.75	0	0.00	28.90	1	1,633	0.06%
2018/10/15	4	28.35	4	28.26	28.35	0	1,661	0.00%
2018/10/12	1	28.05	1	26.80	28.05	0	1,687	0.00%
2018/10/09	0	0.00	1	30.55	30.00	-1	1,792	-0.06%
2018/10/05	2	36.00	2	34.00	33.85	0	1,968	0.00%
2018/10/01	3	39.10	3	38.55	39.10	0	2,092	0.00%
2018/09/28	4	38.50	6	38.34	38.50	-2	2,183	-0.09%
2018/09/25	2	39.10	0	0.00	39.65	2	2,624	0.08%
2018/09/07	1	37.50	0	0.00	37.40	1	4,516	0.02%
2018/08/31	0	0.00	1	42.00	42.10	-1	6,225	-0.02%
2018/08/27	1	39.65	0	0.00	40.90	1	6,494	0.02%
2018/08/15	1	40.80	1	40.15	40.80	0	7,961	0.00%
2018/08/14	1	40.80	1	40.80	40.85	0	7,949	0.00%
2018/08/13	1	41.10	3	40.12	39.40	-2	7,935	-0.03%
2018/08/10	1	42.00	1	46.00	42.00	0	7,897	0.00%
2018/08/09	4	45.98	2	46.65	45.80	2	7,839	0.03%
2018/08/08	1	47.30	1	48.15	47.30	0	7,819	0.00%
2018/08/07	1	48.10	2	47.85	48.10	-1	7,832	-0.01%
2018/08/06	11	47.73	13	48.04	47.30	-2	7,814	-0.03%
2018/08/03	3	47.88	1	47.25	48.15	2	7,840	0.03%
2018/08/02	1	47.10	1	48.90	47.10	0	7,831	0.00%
2018/08/01	1	48.90	1	48.85	48.90	0	7,815	0.00%
2018/07/31	1	48.40	1	48.20	48.40	0	7,801	0.00%
2018/07/30	1	48.60	1	50.60	48.60	0	7,792	0.00%
2018/07/27	2	50.90	2	50.60	50.90	0	7,785	0.00%
2018/07/26	16	50.28	18	50.45	49.90	-2	7,776	-0.03%
2018/07/25	4	50.30	4	49.23	50.30	0	7,717	0.00%
2018/07/24	1	50.70	0	0.00	49.75	1	7,694	0.01%
2018/07/23	1	48.10	1	48.60	48.10	0	7,619	0.00%
2018/07/20	4	48.35	86	49.37	48.60	-82	7,595	-1.08%
2018/07/19	1	49.20	0	0.00	49.80	1	7,558	0.01%
2018/07/18	9	49.20	9	51.40	49.20	0	7,535	0.00%
2018/07/17	24	52.05	29	52.73	50.90	-5	7,498	-0.07%
2018/07/16	12	53.14	7	53.10	53.50	5	7,432	0.07%
2018/07/13	1	50.10	1	51.00	50.10	0	7,316	0.00%
2018/07/12	4	50.50	4	49.61	50.50	0	7,303	0.00%
2018/07/11	19	50.31	17	50.52	49.60	2	7,281	0.03%
2018/07/10	0	0.00	2	50.50	51.00	-2	7,212	-0.03%
2018/07/09	14	49.56	12	51.85	49.50	2	7,168	0.03%
2018/07/06	5	48.62	3	50.33	51.10	2	7,143	0.03%
2018/07/05	10	49.85	7	50.77	50.30	3	7,059	0.04%
2018/07/04	12	52.88	11	54.38	52.20	1	6,912	0.01%
2018/07/03	36	57.58	36	57.87	54.10	0	6,815	0.00%
2018/07/02	11	55.61	27	56.04	55.80	-16	6,538	-0.24%
2018/06/29	35	56.69	32	55.92	55.40	3	6,411	0.05%
2018/06/28	20	54.48	22	53.60	55.00	-2	6,177	-0.03%
2018/06/27	8	52.94	9	53.56	53.20	-1	6,026	-0.02%
2018/06/26	5	52.08	4	51.80	51.50	1	5,837	0.02%
2018/06/25	12	50.93	13	52.19	50.50	-1	5,736	-0.02%
2018/06/22	16	53.54	10	53.96	52.50	6	5,680	0.11%
2018/06/21	22	55.25	25	54.95	56.30	-3	5,564	-0.05%
2018/06/20	97	53.80	17	53.55	52.20	80	5,338	1.50%
2018/06/19	17	55.55	7	54.96	53.80	10	5,136	0.19%
2018/06/15	24	58.55	22	58.43	57.20	2	5,187	0.04%
2018/06/14	9	56.37	15	56.76	58.50	-6	4,883	-0.12%
2018/06/13	10	57.25	8	57.09	53.20	2	4,486	0.04%
2018/06/12	4	55.40	54	56.43	56.50	-50	4,175	-1.20%
2018/06/11	6	51.70	9	50.73	53.20	-3	3,770	-0.08%
2018/06/08	7	47.33	17	46.91	48.40	-10	3,522	-0.28%
2018/06/07	12	45.28	3	45.75	45.60	9	3,275	0.27%
2018/06/06	52	44.49	2	44.45	43.85	50	3,170	1.58%
2018/06/05	6	43.98	0	0.00	43.90	6	3,131	0.19%
2018/06/04	11	46.46	13	47.28	45.55	-2	3,106	-0.06%
2018/06/01	9	46.89	8	46.59	46.50	1	3,065	0.03%
2018/05/31	10	49.35	9	49.86	46.10	1	3,119	0.03%
2018/05/30	22	45.49	14	45.21	47.10	8	2,874	0.28%
2018/05/29	10	46.12	115	46.87	43.90	-105	2,552	-4.11%	大賣/鉅額交易
2018/05/28	3	42.47	9	43.07	43.85	-6	2,358	-0.25%
2018/05/25	4	42.50	1	41.00	40.95	3	2,209	0.14%
2018/05/24	103	40.59	5	41.59	41.70	98	2,033	4.82%	大買/
2018/05/22	0	0.00	1	36.35	36.05	-1	1,871	-0.05%
2018/05/18	0	0.00	3	36.10	36.10	-3	1,925	-0.16%
2018/05/17	0	0.00	3	36.80	36.20	-3	1,960	-0.15%
2018/05/16	3	38.23	1	37.50	37.10	2	1,993	0.10%
2018/05/15	1	37.80	3	37.57	37.80	-2	2,038	-0.10%
2018/05/14	1	36.40	4	36.91	36.80	-3	2,101	-0.14%
2018/05/11	10	38.22	1	38.70	37.20	9	2,141	0.42%
2018/05/10	2	37.20	0	0.00	37.20	2	2,191	0.09%
2018/05/08	1	35.25	0	0.00	35.20	1	2,601	0.04%
2018/04/27	1	36.80	0	0.00	37.00	1	3,747	0.03%
2018/04/25	0	0.00	7	36.60	37.90	-7	3,797	-0.18%
2018/04/24	2	37.30	0	0.00	37.20	2	3,911	0.05%
2018/04/23	2	38.50	1	38.80	38.50	1	3,928	0.03%
2018/04/19	3	41.03	2	41.05	40.75	1	3,927	0.03%
2018/04/18	1	37.80	0	0.00	38.70	1	3,847	0.03%
2018/04/10	1	41.10	1	40.60	40.35	0	4,193	0.00%
2018/04/03	2	41.50	0	0.00	40.95	2	4,431	0.05%
2018/04/02	0	0.00	3	41.30	41.30	-3	4,514	-0.07%
2018/03/30	1	41.90	0	0.00	40.85	1	4,904	0.02%
2018/03/28	2	42.08	1	41.55	41.35	1	5,094	0.02%
2018/03/27	1	42.20	3	42.03	41.60	-2	5,175	-0.04%
2018/03/23	0	0.00	5	40.95	40.65	-5	5,561	-0.09%
2018/03/22	5	42.47	1	43.55	41.95	4	5,565	0.07%
2018/03/21	6	44.01	6	45.13	43.60	0	5,554	0.00%
2018/03/20	2	42.15	1	41.70	43.00	1	5,452	0.02%
2018/03/16	1	42.90	1	42.90	42.50	0	5,526	0.00%
2018/03/15	1	42.50	6	42.14	42.65	-5	5,672	-0.09%
2018/03/14	1	42.45	0	0.00	42.10	1	5,723	0.02%
2018/03/13	17	42.91	13	42.33	42.00	4	5,841	0.07%
2018/03/12	1	42.05	1	41.60	41.50	0	5,805	0.00%
2018/03/07	0	0.00	7	42.71	41.10	-7	5,746	-0.12%
2018/03/06	12	44.10	5	44.13	43.20	7	5,715	0.12%
2018/03/05	5	41.50	15	42.05	41.45	-10	5,554	-0.18%
2018/03/02	1	40.45	0	0.00	40.30	1	5,488	0.02%
2018/03/01	2	40.45	0	0.00	41.00	2	5,495	0.04%
2018/02/27	8	40.98	7	41.49	40.35	1	5,541	0.02%
2018/02/26	5	40.74	3	40.70	40.90	2	5,558	0.04%
2018/02/23	3	41.17	3	41.30	41.10	0	5,742	0.00%
2018/02/22	3	40.33	2	40.30	40.50	1	6,065	0.02%
2018/02/21	0	0.00	1	40.80	40.30	-1	6,351	-0.02%
2018/02/12	2	38.40	2	38.55	38.65	0	6,631	0.00%
2018/02/09	0	0.00	10	36.13	37.50	-10	6,645	-0.15%
2018/02/08	3	38.85	3	39.10	39.15	0	6,637	0.00%
2018/02/07	2	38.93	3	39.35	38.85	-1	6,614	-0.02%
2018/02/06	2	38.80	0	0.00	38.30	2	6,578	0.03%
2018/02/05	10	42.43	24	41.97	42.50	-14	6,496	-0.22%
2018/02/02	12	44.10	0	0.00	43.75	12	6,467	0.19%
2018/02/01	25	47.95	19	47.58	45.60	6	6,401	0.09%
2018/01/31	26	46.71	11	47.19	47.10	15	6,168	0.24%
2018/01/30	18	48.97	17	47.11	46.60	1	5,992	0.02%
2018/01/29	18	46.89	20	47.43	47.85	-2	5,696	-0.04%
2018/01/26	5	43.60	6	43.73	43.50	-1	5,462	-0.02%
2018/01/25	2	43.70	0	0.00	41.80	2	5,388	0.04%
2018/01/24	2	43.80	1	43.50	44.60	1	5,370	0.02%
2018/01/23	12	43.48	4	45.25	45.25	8	5,326	0.15%
2018/01/22	2	40.50	22	39.72	41.15	-20	5,353	-0.37%
2018/01/19	19	40.11	15	40.35	40.10	4	5,650	0.07%
2018/01/18	26	40.62	16	41.12	40.15	10	6,086	0.16%
2018/01/10	0	0.00	3	39.60	39.15	-3	6,270	-0.05%
2018/01/09	0	0.00	4	40.09	40.15	-4	6,242	-0.06%
2018/01/08	3	45.50	3	45.03	43.85	0	6,153	0.00%
2018/01/05	6	45.58	14	45.85	45.30	-8	6,100	-0.13%
2018/01/04	2	43.30	4	43.28	43.30	-2	5,938	-0.03%
2018/01/03	7	44.61	0	0.00	44.10	7	5,876	0.12%