尼克森 (3317)-大昌券商分點個股進出

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
51.1
漲跌
▲0.6
漲幅
+1.19%
成交量
117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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	51.10	1	51.00	51.10	0	267	0.00%
2024/04/24	1	50.80	1	50.90	50.90	0	281	0.00%
2024/04/17	2	50.80	0	0.00	51.30	2	310	0.64%
2024/04/15	0.7	51.90	0.3	52.00	51.30	0.4	315	0.12%
2024/04/12	1	52.70	0	0.00	52.10	1	316	0.32%
2024/04/10	1	53.40	0	0.00	53.40	1	322	0.31%
2024/04/09	0.7	52.80	0	0.00	52.80	0.7	325	0.21%
2024/04/08	1	53.10	0	0.00	53.00	1	329	0.30%
2024/03/29	0	52.60	0	0.00	52.00	0	353	0.00%
2024/03/20	0	52.60	0	0.00	52.60	0	399	0.00%
2024/03/19	0.2	53.00	0	0.00	52.70	0.2	407	0.06%
2024/03/14	0	0.00	1	52.00	52.60	-1	460	-0.22%
2024/03/13	1	52.50	0	0.00	52.00	1	475	0.21%
2024/03/08	0.2	54.20	0	0.00	54.10	0.2	535	0.04%
2024/03/07	1	55.90	0	0.00	55.10	1	559	0.18%
2024/03/01	0.6	57.21	1	56.80	56.90	-0.4	832	-0.05%
2024/02/29	0	56.70	0	0.00	56.70	0	835	0.00%
2024/02/27	0	0.00	1	57.30	56.50	-1	843	-0.12%
2024/02/23	3	56.70	2	57.10	56.10	1	892	0.11%
2024/02/22	0	57.00	0	0.00	56.70	0	901	0.00%
2024/02/21	0	58.00	0	57.20	56.80	0	931	0.00%
2024/02/20	1	56.60	0	0.00	56.60	1	933	0.11%
2024/02/16	0.3	56.70	0	0.00	57.00	0.3	939	0.03%
2024/02/15	0.6	55.95	0	0.00	56.20	0.6	936	0.06%
2024/01/29	1	55.70	1	55.90	56.00	0	1,084	0.00%
2024/01/26	1	55.70	0	0.00	55.60	1	1,088	0.09%
2024/01/25	3	57.50	3	56.60	56.60	0	1,098	0.00%
2024/01/24	8	57.75	8	57.53	57.50	0	1,101	0.00%
2024/01/23	3	57.20	3	56.90	56.90	0	1,103	0.00%
2024/01/22	2	57.00	2	57.30	57.10	0	1,118	0.00%
2024/01/12	1	55.60	2	56.00	55.50	-1	1,129	-0.09%
2024/01/11	2	56.00	0	0.00	56.00	2	1,133	0.18%
2024/01/09	1	57.30	0	0.00	57.20	1	1,149	0.09%
2024/01/05	1	59.80	0	0.00	59.50	1	1,154	0.09%
2024/01/04	1	59.60	0	0.00	59.60	1	1,181	0.08%
2023/12/21	0	0.00	1	61.00	61.60	-1	1,216	-0.08%
2023/12/19	0	0.00	1	60.60	60.70	-1	1,213	-0.08%
2023/12/12	0	0.00	12	64.83	64.30	-12	1,242	-0.97%
2023/12/11	5	62.60	0	0.00	63.10	5	1,256	0.40%
2023/12/08	0	0.00	1	63.30	62.80	-1	1,268	-0.08%
2023/12/07	2	63.40	0	0.00	62.50	2	1,261	0.16%
2023/12/06	3	64.80	3	65.00	64.90	0	1,254	0.00%
2023/12/05	1	63.80	2	63.30	63.50	-1	1,218	-0.08%
2023/12/04	2	64.50	0	0.00	64.00	2	1,216	0.16%
2023/12/01	3	65.10	8.1	64.76	65.20	-5.1	1,191	-0.42%
2023/11/30	5	62.60	0	0.00	65.20	5	1,155	0.43%
2023/11/29	2	62.10	2	62.00	63.30	0	1,002	0.00%
2023/11/28	0	0.00	1	59.10	59.80	-1	916	-0.11%
2023/11/22	1	60.00	1	59.90	59.90	0	866	0.00%
2023/11/20	0	0.00	1	57.80	58.50	-1	824	-0.12%
2023/11/17	1	55.60	1	55.90	56.10	0	797	0.00%
2023/11/16	1	55.70	2	55.95	55.70	-1	795	-0.13%
2023/11/15	0	0.00	1	56.30	56.00	-1	791	-0.13%
2023/11/14	2	55.15	2	55.25	55.50	0	785	0.00%
2023/11/13	2	55.30	1	56.10	55.00	1	789	0.13%
2023/11/10	0	0.00	1	56.10	56.00	-1	779	-0.13%
2023/11/09	4	56.15	0	0.00	55.60	4	771	0.52%
2023/11/08	3	56.93	10	57.40	56.90	-7	761	-0.92%
2023/11/07	10	62.05	0	0.00	62.30	10	689	1.45%
2023/10/27	1	58.00	0	0.00	56.80	1	607	0.16%
2023/10/26	0	0.00	1	58.30	58.30	-1	589	-0.17%
2023/10/25	1	58.50	1	57.70	58.30	0	579	0.00%
2023/10/17	0	0.00	1	58.70	58.70	-1	560	-0.18%
2023/10/12	0	0.00	3	59.50	59.60	-3	542	-0.55%
2023/10/11	0	0.00	6.1	57.51	57.30	-6.1	515	-1.19%
2023/10/04	1	57.00	0	0.00	58.00	1	480	0.21%
2023/10/03	0	0.00	3	57.60	57.60	-3	473	-0.63%
2023/09/28	1	57.90	0	0.00	57.20	1	458	0.22%
2023/09/26	0	57.60	0	0.00	57.50	0	446	0.00%
2023/09/25	0	0.00	3	56.90	57.80	-3	438	-0.68%
2023/09/22	0	0.00	5	54.80	56.80	-5	430	-1.16%
2023/09/20	0	0.00	2	55.50	56.20	-2	420	-0.48%
2023/09/19	0	0.00	3	57.00	57.00	-3	415	-0.72%
2023/09/15	11	57.83	2	57.10	57.60	9	398	2.26%
2023/09/14	1	57.40	0	0.00	57.20	1	356	0.28%
2023/09/13	0	0.00	2	54.50	56.00	-2	315	-0.63%
2023/09/11	2	52.70	0	0.00	52.00	2	278	0.72%
2023/09/07	3	51.40	0	0.00	51.40	3	270	1.11%
2023/09/04	1	48.55	0	0.00	48.65	1	252	0.40%
2023/08/18	0	0.00	6	53.63	53.50	-6	248	-2.42%
2023/08/17	5	54.20	0	0.00	54.50	5	247	2.02%
2023/08/09	0	0.00	8	53.70	53.70	-8	245	-3.25%
2023/08/02	0	0.00	4	51.20	51.10	-4	242	-1.65%
2023/07/19	0	0.00	0	53.67	53.10	0	248	0.00%
2023/07/18	0	0.00	1	52.90	53.10	-1	254	-0.39%
2023/07/17	0	0.00	1	53.50	53.60	-1	262	-0.38%
2023/07/13	0	0.00	1	52.50	52.10	-1	287	-0.35%
2023/06/30	0	0.00	2	52.20	52.40	-2	350	-0.57%
2023/06/08	2	53.00	0	0.00	52.80	2	376	0.53%
2023/05/25	0	0.00	1	52.30	52.30	-1	407	-0.25%
2023/05/23	0	0.00	5	53.00	52.90	-5	410	-1.22%
2023/05/22	0	0.00	0	52.50	52.90	0	414	0.00%
2023/05/09	0	0.00	2	52.80	52.30	-2	432	-0.46%
2023/05/05	2	54.50	0	54.60	54.50	2	428	0.47%
2023/05/03	8	55.09	2	54.80	54.60	6	441	1.36%
2023/05/02	0	0.00	0	55.00	55.30	0	445	0.00%
2023/04/26	2	54.00	0	0.00	54.50	2	452	0.44%
2023/04/25	1	54.10	0	0.00	54.30	1	451	0.22%
2023/04/21	1	57.00	0	0.00	56.10	1	454	0.22%
2023/04/20	0	0.00	1	59.00	58.50	-1	448	-0.22%
2023/04/19	0	0.00	3	61.00	60.60	-3	441	-0.68%
2023/04/18	4	60.38	3	60.67	60.40	1	428	0.23%
2023/04/13	0	0.00	6	59.33	59.20	-6	383	-1.56%
2023/04/12	0	60.00	0	0.00	60.00	0	372	0.00%
2023/04/11	5	59.10	0	0.00	58.70	5	360	1.39%
2023/03/31	0	58.30	0	0.00	57.40	0	347	0.00%
2023/03/27	0	58.00	0	0.00	57.90	0	353	0.00%
2023/03/23	1	58.00	0	0.00	58.00	1	354	0.28%
2023/03/22	0	57.65	0	0.00	57.60	0	352	0.00%
2023/03/20	0	0.00	2	56.55	56.40	-2	356	-0.56%
2023/03/15	0	0.00	5	55.50	54.90	-5	462	-1.08%
2023/03/14	0	56.90	0	0.00	55.00	0	466	0.00%
2023/03/13	0	58.50	0	0.00	55.80	0	470	0.00%
2023/03/10	0	58.70	0	0.00	56.50	0	472	0.00%
2023/03/09	0	59.90	2	58.95	58.60	-2	476	-0.42%
2023/03/08	0	59.30	0	0.00	59.40	0	475	0.00%
2023/03/03	0	58.60	1	58.00	58.30	-1	490	-0.20%
2023/03/01	1	56.70	0	0.00	57.70	1	546	0.18%
2023/02/23	0	58.00	3	57.80	58.10	-3	545	-0.55%
2023/02/22	0	58.10	0	0.00	57.50	0	560	0.00%
2023/02/21	0	0.00	0	58.80	58.60	0	562	0.00%
2023/02/17	1	58.70	1	58.80	58.90	0	565	0.00%
2023/02/13	0	0.00	1	56.60	56.60	-1	563	-0.18%
2023/02/10	1	58.00	1	56.80	56.80	0	567	0.00%
2023/02/09	3	58.77	0	0.00	58.20	3	577	0.52%
2023/02/08	3	58.83	3	58.60	58.70	0	578	0.00%
2023/02/06	1	57.00	0	0.00	57.00	1	575	0.17%
2023/02/01	0.2	57.20	0	0.00	57.10	0.2	565	0.04%
2023/01/31	2	56.10	1	56.30	56.10	1	558	0.18%
2023/01/30	0.3	55.50	0	0.00	55.30	0.3	554	0.05%
2023/01/11	1	55.60	0	0.00	55.30	1	538	0.19%
2023/01/09	0	0.00	2	54.70	54.70	-2	539	-0.37%
2023/01/05	2	54.40	0	53.50	53.90	2	551	0.36%
2022/12/21	0	0.00	1	54.60	54.10	-1	579	-0.17%
2022/12/14	0	0.00	1	57.70	57.70	-1	594	-0.17%
2022/12/12	0	0.00	1	56.90	57.60	-1	594	-0.17%
2022/12/09	5	59.72	0	0.00	58.30	5	590	0.85%
2022/12/08	5	58.60	3	59.17	59.80	2	561	0.36%
2022/12/07	3	57.47	3.5	59.08	57.20	-0.5	535	-0.09%
2022/12/05	2	57.30	0	0.00	57.20	2	481	0.42%
2022/11/30	1	56.80	2	56.60	56.70	-1	483	-0.21%
2022/11/29	4	55.85	2	56.10	56.10	2	491	0.41%
2022/11/28	0	0.00	1	56.60	56.40	-1	489	-0.20%
2022/11/24	2	55.60	1	56.20	56.30	1	478	0.21%
2022/11/23	1	55.80	2	55.20	54.90	-1	459	-0.22%
2022/11/22	2	53.20	0	0.00	52.50	2	424	0.47%
2022/11/21	0	0.00	1	54.30	53.70	-1	436	-0.23%
2022/11/17	2	53.50	2	53.80	54.30	0	428	0.00%
2022/11/16	0	0.00	3	52.87	53.50	-3	428	-0.70%
2022/11/15	1	52.20	1	52.70	52.70	0	426	0.00%
2022/11/14	0	0.00	1	52.40	52.10	-1	439	-0.23%
2022/11/11	1	52.50	1	53.60	51.90	0	469	0.00%
2022/11/09	1	51.70	1	52.00	51.70	0	470	0.00%
2022/11/07	2	51.85	1	52.50	51.50	1	480	0.21%
2022/11/03	1	47.70	0	0.00	48.85	1	469	0.21%
2022/10/19	1	47.10	0	0.00	46.50	1	536	0.19%
2022/10/18	0	0.00	0	47.00	46.90	0	542	0.00%
2022/10/17	1	44.50	1	46.95	46.95	0	551	0.00%
2022/10/14	0	0.00	1	46.80	46.80	-1	563	-0.18%
2022/09/20	2	56.40	0	0.00	56.10	2	747	0.27%
2022/09/15	1	57.50	1	57.50	56.60	0	776	0.00%
2022/09/14	1	55.00	0	0.00	55.90	1	784	0.13%
2022/09/12	1	57.40	0	0.00	57.30	1	801	0.12%
2022/09/08	1	56.00	1	56.00	56.20	0	812	0.00%
2022/09/02	1	63.70	0	0.00	63.20	1	841	0.12%
2022/09/01	1	63.40	0	0.00	63.20	1	851	0.12%
2022/08/31	0	0.00	0.1	64.80	64.70	-0.1	877	-0.01%
2022/08/25	0	0.00	0	63.40	63.90	0	963	0.00%
2022/08/18	1	66.00	1	65.80	65.30	0	1,282	0.00%
2022/08/17	0	0.00	2	64.40	64.20	-2	1,259	-0.16%
2022/08/16	0	0.00	2	64.00	63.90	-2	1,276	-0.16%
2022/08/12	0	0.00	3	63.80	63.70	-3	1,351	-0.22%
2022/08/11	1	62.90	1	62.70	62.50	0	1,376	0.00%
2022/08/01	2	62.80	1	63.30	62.60	1	1,548	0.06%
2022/07/29	1	63.80	2	64.00	63.70	-1	1,549	-0.06%
2022/07/28	8	65.08	8	65.87	62.90	0	1,564	0.00%
2022/07/27	0	0.00	2	63.80	64.60	-2	1,555	-0.13%
2022/07/26	0	0.00	1	63.60	62.30	-1	1,548	-0.06%
2022/07/25	1	63.70	0	64.20	64.20	1	1,543	0.06%
2022/07/22	3	64.33	1	64.90	63.70	2	1,541	0.13%
2022/07/21	1	63.00	2	63.80	64.40	-1	1,544	-0.06%
2022/07/20	3	62.93	1	63.10	62.30	2	1,534	0.13%
2022/07/19	2	61.70	1	61.10	61.80	1	1,530	0.07%
2022/07/18	1	61.00	4	61.68	61.50	-3	1,526	-0.20%
2022/07/15	2	60.40	0	0.00	61.10	2	1,518	0.13%
2022/07/14	0	0.00	1	59.70	59.70	-1	1,504	-0.07%
2022/07/12	1	57.30	10	57.00	57.10	-9	1,479	-0.61%
2022/07/11	1	58.50	1	58.80	58.40	0	1,477	0.00%
2022/07/08	5	57.60	4	58.55	59.20	1	1,463	0.07%
2022/07/07	1	55.10	0	0.00	55.50	1	1,419	0.07%
2022/07/06	0	0.00	1	52.30	51.80	-1	1,408	-0.07%
2022/07/05	1	54.90	0	0.00	55.10	1	1,405	0.07%
2022/07/04	9	53.50	0	0.00	53.70	9	1,401	0.64%
2022/07/01	1	58.70	1	54.80	54.50	0	1,390	0.00%
2022/06/30	0	0.00	1	58.50	58.30	-1	1,374	-0.07%
2022/06/29	4	60.95	0	0.00	61.10	4	1,364	0.29%
2022/06/24	0	63.30	0	0.00	63.30	0	1,364	0.00%
2022/06/22	1	65.30	0	0.00	62.50	1	1,348	0.07%
2022/06/20	3	65.97	1	66.00	63.80	2	1,371	0.15%
2022/06/17	1	67.40	0	0.00	67.70	1	1,360	0.07%
2022/06/16	2	70.30	0	0.00	67.10	2	1,361	0.15%
2022/06/15	3	70.60	0	0.00	70.00	3	1,342	0.22%
2022/06/13	3	71.00	0	0.00	71.20	3	1,363	0.22%
2022/06/10	2	72.55	2	72.15	72.60	0	1,366	0.00%
2022/06/09	4	71.70	3	71.77	72.20	1	1,358	0.07%
2022/06/08	0	0.00	4	73.50	73.10	-4	1,326	-0.30%
2022/06/07	1	74.20	0.3	73.83	73.90	0.7	1,314	0.05%
2022/06/06	2	73.15	1	73.80	73.10	1	1,277	0.08%
2022/06/02	11	74.30	3	75.07	74.10	8	1,267	0.63%
2022/06/01	14	75.12	15	76.01	75.10	-1	1,239	-0.08%
2022/05/31	7	72.74	5	72.90	73.60	2	1,138	0.18%
2022/05/30	29	73.04	27	73.87	73.20	2	1,094	0.18%
2022/05/27	1	67.50	2	69.70	69.90	-1	951	-0.11%
2022/05/24	1	66.40	0	0.00	66.50	1	911	0.11%
2022/05/23	13	68.85	13	68.00	68.00	0	894	0.00%
2022/05/19	0	0.00	1	67.90	68.10	-1	820	-0.12%
2022/05/17	0	0.00	1	63.90	64.80	-1	783	-0.13%
2022/05/13	1	63.20	2	63.95	64.30	-1	753	-0.13%
2022/05/06	1	58.40	1	58.80	60.10	0	667	0.00%
2022/05/04	1	59.40	0	0.00	59.00	1	648	0.15%
2022/04/29	2	56.10	2	55.10	55.00	0	645	0.00%
2022/04/28	5	55.20	0	0.00	55.00	5	654	0.76%
2022/04/21	0	0.00	1	61.40	60.70	-1	678	-0.15%
2022/04/20	1	60.80	0	0.00	60.70	1	691	0.14%
2022/04/19	1	60.50	0	0.00	60.40	1	708	0.14%
2022/04/18	1	61.60	1	60.70	60.80	0	751	0.00%
2022/04/15	1	62.90	1	62.20	62.10	0	781	0.00%
2022/04/12	0.3	63.80	0	0.00	63.90	0.3	1,178	0.02%
2022/04/07	0	0.00	1	67.60	67.60	-1	1,626	-0.06%
2022/03/29	0	0.00	1	71.60	71.30	-1	1,654	-0.06%
2022/03/25	1	70.80	0	0.00	70.30	1	1,656	0.06%
2022/03/23	6	70.90	1	71.10	70.70	5	1,663	0.30%
2022/03/22	0	0.00	1	69.80	69.70	-1	1,648	-0.06%
2022/03/21	2	70.25	6	69.93	69.10	-4	1,649	-0.24%
2022/03/18	0	70.75	0	0.00	70.30	0	1,651	0.00%
2022/03/17	0	0.00	5	69.50	69.80	-5	1,648	-0.30%
2022/03/16	11	67.87	0	0.00	67.10	11	1,643	0.67%
2022/03/14	0	0.00	1	67.10	67.40	-1	1,667	-0.06%
2022/03/08	1	65.10	0	0.00	64.10	1	1,821	0.05%
2022/03/04	1	69.20	0	0.00	68.80	1	1,906	0.05%
2022/03/01	0	68.50	0	0.00	68.90	0	1,979	0.00%
2022/02/24	0	0.00	1	66.70	66.60	-1	2,110	-0.05%
2022/02/23	1	69.90	0	0.00	69.70	1	2,149	0.05%
2022/02/22	1	68.90	0	68.90	68.90	1	2,202	0.05%
2022/02/18	0	0.00	0	71.00	71.20	0	2,397	0.00%
2022/02/17	0	0.00	1	71.70	71.50	-1	2,470	-0.04%
2022/02/15	0	0.00	6	71.43	70.70	-6	2,802	-0.21%
2022/02/14	4	71.23	1	70.90	70.90	3	2,845	0.11%
2022/02/11	3	73.13	0	0.00	72.40	3	2,870	0.10%
2022/02/10	0	0.00	0	72.00	72.00	0	2,905	0.00%
2022/02/09	1	71.20	2	71.50	71.80	-1	2,917	-0.03%
2022/02/08	1	69.30	0	0.00	70.70	1	2,956	0.03%
2022/01/26	0	0.00	1	67.70	67.00	-1	3,101	-0.03%
2022/01/25	0	0.00	8	67.60	67.30	-8	3,158	-0.25%
2022/01/24	0	0.00	0	69.10	69.30	0	3,305	0.00%
2022/01/20	0	0.00	2	71.05	71.70	-2	3,451	-0.06%
2022/01/18	0	0.00	2	71.75	71.30	-2	3,490	-0.06%
2022/01/14	1	69.20	0	0.00	69.90	1	3,533	0.03%
2022/01/11	3	73.63	2	73.65	72.00	1	3,598	0.03%
2022/01/10	2	76.60	0	76.50	76.00	2	3,565	0.06%
2022/01/07	6	79.22	2	78.40	77.70	4	3,595	0.11%
2022/01/06	6	83.10	1	82.40	81.60	5	3,544	0.14%
2022/01/05	4	86.10	10	85.84	84.80	-6	3,478	-0.17%
2022/01/04	5	83.84	9	84.80	84.50	-4	3,237	-0.12%
2022/01/03	63	83.95	53	84.11	82.70	10	3,127	0.32%
2021/12/29	0	79.00	1	80.40	79.00	-1	2,856	-0.03%
2021/12/23	0.4	80.25	0	0.00	79.70	0.4	2,974	0.01%
2021/12/17	2	79.00	1	78.60	78.50	1	3,002	0.03%
2021/12/16	0	0.00	1	80.80	80.80	-1	3,003	-0.03%
2021/12/14	0	0.00	2	76.40	76.60	-2	3,008	-0.07%
2021/12/13	1	79.50	1	79.00	78.90	0	3,000	0.00%
2021/12/10	0	0.00	4.4	79.28	78.70	-4.4	3,006	-0.15%
2021/12/09	0	0.00	2	79.80	79.50	-2	3,011	-0.07%
2021/12/08	1	83.20	0	0.00	81.50	1	2,999	0.03%
2021/12/07	1	82.20	1	83.70	82.40	0	2,979	0.00%
2021/12/06	0	0.00	1	81.30	81.40	-1	2,930	-0.03%
2021/12/03	0	0.00	12	82.48	82.80	-12	2,947	-0.41%
2021/12/02	2	83.55	32	82.98	81.00	-30	2,980	-1.01%
2021/12/01	8	81.24	16	81.92	83.20	-8	3,034	-0.26%
2021/11/30	39	82.32	4	82.48	81.40	35	3,044	1.15%
2021/11/29	6	75.88	7	77.61	78.90	-1	3,039	-0.03%
2021/11/26	1	78.30	15	77.77	78.00	-14	3,093	-0.45%
2021/11/25	1	79.50	3	81.67	79.60	-2	3,397	-0.06%
2021/11/24	4	81.68	1	81.50	81.10	3	3,456	0.09%
2021/11/23	25	85.87	7.3	84.21	82.00	17.7	3,449	0.51%
2021/11/22	2	84.05	7	83.73	83.80	-5	3,383	-0.15%
2021/11/19	4	83.13	4	83.60	82.50	0	3,380	0.00%
2021/11/18	8	83.35	4	82.63	82.20	4	3,384	0.12%
2021/11/17	30	83.96	11	84.65	82.20	19	3,382	0.56%
2021/11/16	2	81.90	0	81.50	81.20	2	3,270	0.06%
2021/11/15	24	83.80	40	84.19	83.10	-16	3,230	-0.50%
2021/11/12	6.3	78.17	12	78.40	80.00	-5.7	3,025	-0.19%
2021/11/11	5	77.50	8	77.84	77.10	-3	2,998	-0.10%
2021/11/10	3	78.17	3	77.67	77.50	0	3,003	0.00%
2021/11/09	6	77.93	2	77.65	77.70	4	3,024	0.13%
2021/11/05	0	0.00	3	76.40	76.40	-3	3,046	-0.10%
2021/11/04	7	78.20	20	77.85	79.30	-13	3,037	-0.43%
2021/11/03	3	75.50	3	74.13	76.30	0	2,980	0.00%
2021/11/02	12.3	75.90	1.5	74.70	74.90	10.8	2,987	0.36%
2021/11/01	18	77.79	15	77.71	77.80	3	2,969	0.10%
2021/10/29	8	73.49	9	74.17	74.80	-1	2,873	-0.03%
2021/10/28	1	69.70	9	70.03	70.10	-8	2,781	-0.29%
2021/10/27	1	69.10	4	68.70	70.00	-3	2,824	-0.11%
2021/10/26	1	70.00	1	70.40	68.10	0	2,916	0.00%
2021/10/25	1	69.80	1	68.30	69.60	0	2,996	0.00%
2021/10/22	1	69.10	11	69.10	69.70	-10	3,088	-0.32%
2021/10/21	10	68.50	1	67.00	67.10	9	3,214	0.28%
2021/10/20	5	67.82	2	68.45	67.60	3	3,317	0.09%
2021/10/19	4	66.93	11	67.25	67.40	-7	3,493	-0.20%
2021/10/18	1	63.40	1	63.80	64.30	0	3,799	0.00%
2021/10/15	11	64.51	1	67.00	63.60	10	4,049	0.25%
2021/10/14	0	0.00	1	61.00	62.80	-1	4,161	-0.02%
2021/10/13	0	60.90	2	60.95	60.20	-2	4,363	-0.05%
2021/10/12	2	63.00	0	0.00	62.90	2	4,408	0.05%
2021/10/07	3	65.70	4	66.58	67.50	-1	4,599	-0.02%
2021/10/06	5	65.14	1	66.80	63.80	4	4,832	0.08%
2021/10/05	11	66.29	8	67.01	66.10	3	5,039	0.06%
2021/10/04	5	65.84	8	66.03	66.50	-3	5,094	-0.06%
2021/10/01	1	63.10	0	0.00	63.50	1	5,190	0.02%
2021/09/30	2	66.55	0	0.00	66.80	2	5,253	0.04%
2021/09/24	6	69.95	0	0.00	69.70	6	6,290	0.10%
2021/09/22	3	68.67	0	0.00	68.00	3	6,490	0.05%
2021/09/17	1	71.60	1	70.60	71.60	0	6,693	0.00%
2021/09/16	1	70.50	0	0.00	70.50	1	6,757	0.01%
2021/09/14	1	72.60	0	0.00	72.00	1	6,860	0.01%
2021/09/13	2	73.30	0	0.00	72.50	2	6,873	0.03%
2021/09/10	2	74.35	0	0.00	74.40	2	6,903	0.03%
2021/09/09	0	0.00	1	73.60	74.30	-1	6,995	-0.01%
2021/09/08	1	72.30	2	73.25	71.60	-1	7,066	-0.01%
2021/09/07	8	72.90	0	0.00	73.90	8	7,088	0.11%
2021/09/06	8	81.91	6	81.03	77.60	2	7,066	0.03%
2021/09/03	0	0.00	6	79.63	80.50	-6	7,003	-0.09%
2021/09/02	1	79.30	5	79.26	78.20	-4	7,130	-0.06%
2021/09/01	9	82.46	4	82.58	82.70	5	7,121	0.07%
2021/08/31	15	82.17	18	83.27	82.00	-3	7,066	-0.04%
2021/08/30	1	79.00	1	80.70	78.40	0	6,782	0.00%
2021/08/27	0.3	78.90	1	78.10	77.60	-0.7	6,797	-0.01%
2021/08/26	1	77.50	1	77.90	78.90	0	6,822	0.00%
2021/08/25	1.3	77.25	3	78.67	77.60	-1.7	6,845	-0.03%
2021/08/24	0	0.00	1	76.80	76.70	-1	6,875	-0.01%
2021/08/23	0	0.00	5	74.00	77.10	-5	6,965	-0.07%
2021/08/20	0	0.00	1	71.50	70.60	-1	6,990	-0.01%
2021/08/19	7	71.81	0	0.00	69.00	7	7,017	0.10%
2021/08/18	8	71.69	12	72.34	74.50	-4	7,029	-0.06%
2021/08/17	2	73.65	1	72.20	70.90	1	7,037	0.01%
2021/08/16	2	77.30	2	77.60	76.50	0	7,012	0.00%
2021/08/13	8	77.89	1	77.30	77.00	7	6,984	0.10%
2021/08/12	4	76.70	2	79.70	79.50	2	6,980	0.03%
2021/08/11	1	77.90	2	77.65	74.00	-1	6,944	-0.01%
2021/08/10	1	79.00	2	79.05	77.80	-1	6,936	-0.01%
2021/08/09	4	80.00	10	79.03	78.60	-6	6,940	-0.09%
2021/08/06	6	84.07	5	83.28	83.30	1	6,920	0.01%
2021/08/05	1	85.70	1	86.10	86.30	0	6,925	0.00%
2021/08/04	4.1	85.35	0	0.00	85.00	4.1	6,976	0.06%
2021/08/03	1	83.90	6	83.95	84.60	-5	6,981	-0.07%
2021/08/02	7	82.57	2.5	82.41	82.50	4.5	7,004	0.06%
2021/07/30	7	83.77	1.2	82.18	82.50	5.8	7,009	0.08%
2021/07/29	7	86.26	5	85.70	87.40	2	6,932	0.03%
2021/07/28	6	83.57	10	79.39	82.20	-4	6,866	-0.06%
2021/07/27	13	90.12	5	89.98	87.30	8	6,839	0.12%
2021/07/26	9	91.22	6	90.58	91.00	3	6,737	0.04%
2021/07/23	2	92.95	4	90.75	89.80	-2	6,674	-0.03%
2021/07/22	15	94.93	26	95.53	92.20	-11	6,564	-0.17%
2021/07/21	58	88.01	66	88.46	90.40	-8	6,298	-0.13%
2021/07/20	15.3	84.16	14	85.08	82.20	1.3	6,304	0.02%
2021/07/19	1	85.40	8	81.94	84.50	-7	6,295	-0.11%
2021/07/16	4	81.08	3.5	79.88	79.20	0.5	6,257	0.01%
2021/07/15	0	0.00	0.6	79.86	80.20	-0.6	6,362	-0.01%
2021/07/14	6	80.80	11	82.12	80.00	-5	6,517	-0.08%
2021/07/13	29	87.53	25	88.70	82.30	4	6,702	0.06%
2021/07/12	11.2	86.32	6	85.45	85.00	5.2	6,751	0.08%
2021/07/09	3.4	80.81	17	80.49	82.00	-13.6	6,606	-0.21%
2021/07/08	18	80.28	22	80.13	79.50	-4	6,549	-0.06%
2021/07/07	2.3	78.58	14	77.31	77.30	-11.7	6,455	-0.18%
2021/07/06	8	78.45	3	78.83	76.50	5	6,417	0.08%
2021/07/05	68	79.59	49	78.46	78.00	19	6,324	0.30%
2021/07/02	24	73.29	29	73.28	76.70	-5	5,871	-0.09%
2021/07/01	3	70.83	7	71.50	69.80	-4	5,803	-0.07%
2021/06/30	5	71.26	2	71.40	72.00	3	5,786	0.05%
2021/06/29	9.1	70.95	3	70.23	71.00	6.1	5,824	0.10%
2021/06/28	13	70.68	24	71.00	71.90	-11	6,018	-0.18%
2021/06/25	4	67.78	0	0.00	67.90	4	5,925	0.07%
2021/06/24	19	67.25	16	66.71	67.40	3	6,133	0.05%
2021/06/23	0	0.00	21	66.95	67.40	-21	6,125	-0.34%
2021/06/22	18	64.02	0.3	64.30	63.90	17.8	6,206	0.29%
2021/06/21	4	64.88	1	64.70	64.70	3	6,195	0.05%
2021/06/18	7.1	68.67	9	68.20	66.00	-1.9	6,181	-0.03%
2021/06/17	4	66.68	8	67.21	67.80	-4	6,116	-0.07%
2021/06/16	7	65.21	2	64.70	65.50	5	6,113	0.08%
2021/06/15	0.2	65.00	0	0.00	65.50	0.2	6,087	0.00%
2021/06/10	16	66.46	10	67.23	64.30	6	6,210	0.10%
2021/06/09	3	64.20	0	0.00	63.60	3	6,326	0.05%
2021/06/08	1	65.20	0	0.00	65.10	1	6,294	0.02%
2021/06/07	0	0.00	2	66.75	65.50	-2	6,291	-0.03%
2021/06/04	0	0.00	10	67.08	66.90	-10	6,251	-0.16%
2021/06/03	0	0.00	3.2	67.29	66.60	-3.2	6,182	-0.05%
2021/06/02	6	66.28	0	0.00	66.40	6	6,154	0.10%
2021/06/01	7	66.67	6	67.38	67.50	1	6,125	0.02%
2021/05/31	28	66.30	31.8	66.51	66.90	-3.8	6,129	-0.06%
2021/05/28	24	63.03	11	63.93	62.80	13	6,003	0.22%
2021/05/27	13	61.99	1	60.60	62.40	12	5,983	0.20%
2021/05/26	1	59.40	2	60.40	59.30	-1	5,948	-0.02%
2021/05/25	5	58.86	4.1	59.33	58.90	0.9	5,968	0.02%
2021/05/24	0	0.00	1	55.10	56.10	-1	6,067	-0.02%
2021/05/21	1	54.10	3	54.27	54.80	-2	6,124	-0.03%
2021/05/20	1	55.50	0	0.00	52.40	1	6,314	0.02%
2021/05/17	0	0.00	6	47.62	47.90	-6	6,305	-0.10%
2021/05/14	2	55.60	7	52.93	52.20	-5	6,267	-0.08%
2021/05/13	11	55.14	8	53.16	54.00	3	6,231	0.05%
2021/05/12	4	54.75	2	59.15	55.30	2	6,185	0.03%
2021/05/11	10	58.75	12	57.26	56.40	-2	6,094	-0.03%
2021/05/10	6.3	63.11	4	62.23	62.10	2.3	6,038	0.04%
2021/05/07	2	65.90	3	66.20	66.20	-1	5,967	-0.02%
2021/05/06	5	62.78	4	61.58	62.30	1	5,915	0.02%
2021/05/05	2	63.10	0	0.00	61.80	2	5,882	0.03%
2021/05/04	1.2	63.92	7	64.43	63.20	-5.8	5,855	-0.10%
2021/05/03	8	65.61	5	65.60	65.10	3	5,774	0.05%
2021/04/29	1	69.50	5	68.66	68.90	-4	5,728	-0.07%
2021/04/28	11	71.34	8	70.54	70.30	3	5,679	0.05%
2021/04/27	12	70.64	8.2	70.48	69.70	3.8	5,595	0.07%
2021/04/26	35	73.41	25	73.76	72.20	10	5,523	0.18%
2021/04/23	2	67.70	12	70.24	71.90	-10	5,272	-0.19%
2021/04/22	20	69.43	12	68.32	65.40	8	5,137	0.16%
2021/04/21	10	68.50	11	68.67	68.00	-1	4,989	-0.02%
2021/04/20	21.2	66.52	21	67.39	67.20	0.2	4,836	0.00%
2021/04/19	16	65.41	6	66.93	65.00	10	4,638	0.22%
2021/04/16	14.1	61.59	7	61.06	63.10	7.1	4,320	0.16%
2021/04/15	4	57.70	1	58.80	58.80	3	4,079	0.07%
2021/04/14	0	0.00	1	55.50	56.60	-1	4,038	-0.02%
2021/04/13	1	57.50	0	0.00	56.80	1	4,167	0.02%
2021/04/12	0.1	56.51	4	57.00	56.40	-3.9	4,163	-0.09%
2021/04/09	0	0.00	2	57.90	57.60	-2	4,314	-0.05%
2021/04/07	11	60.81	11	60.76	59.70	0	4,314	0.00%
2021/04/06	1	58.00	1	58.10	58.00	0	4,200	0.00%
2021/04/01	4	58.13	11	57.80	59.00	-7	4,512	-0.16%
2021/03/31	43.8	58.04	67	58.65	58.20	-23.2	4,698	-0.49%
2021/03/30	17.1	55.37	0	0.00	55.30	17.1	4,419	0.39%
2021/03/29	24.7	55.14	32	55.65	54.30	-7.3	4,312	-0.17%
2021/03/26	10	53.80	10	53.40	53.80	0	4,076	0.00%
2021/03/25	16	53.59	15	53.87	52.90	1	4,122	0.02%
2021/03/24	0.1	52.39	0	0.00	52.00	0.1	4,047	0.00%
2021/03/23	10	51.70	0	0.00	51.70	10	4,042	0.25%
2021/03/22	2	51.75	0	0.00	52.30	2	4,043	0.05%
2021/03/19	2	54.30	5	54.56	53.50	-3	4,049	-0.07%
2021/03/18	1	53.60	4	53.30	53.30	-3	4,157	-0.07%
2021/03/17	1	52.50	2	53.80	53.00	-1	4,152	-0.02%
2021/03/16	12	53.93	3	53.33	52.90	9	4,137	0.22%
2021/03/15	14	54.78	16	55.24	55.30	-2	4,079	-0.05%
2021/03/12	1	52.10	0	0.00	51.80	1	3,834	0.03%
2021/03/11	1	50.90	1	50.40	50.80	0	3,832	0.00%
2021/03/10	2	49.95	0	0.00	49.70	2	3,842	0.05%
2021/03/09	1	49.85	1	49.60	49.50	0	4,074	0.00%
2021/03/08	0	51.50	0	0.00	49.35	0	4,133	0.00%
2021/03/05	4	51.20	0	0.00	50.50	4	4,130	0.10%
2021/03/04	1	52.80	0	0.00	52.50	1	4,118	0.02%
2021/03/03	1	52.20	0	0.00	52.50	1	4,057	0.02%
2021/03/02	5	52.20	5	53.00	52.10	0	4,160	0.00%
2021/02/26	8	53.03	1	52.20	52.60	7	4,166	0.17%
2021/02/25	2	52.85	1	52.50	52.90	1	4,233	0.02%
2021/02/24	9	52.70	10	54.00	52.70	-1	4,250	-0.02%
2021/02/23	0	0.00	1	52.30	52.00	-1	4,117	-0.02%
2021/02/22	2	51.30	12	50.76	52.20	-10	4,038	-0.25%
2021/02/19	11	48.65	2	46.80	48.50	9	3,841	0.23%
2021/01/28	1	44.05	10	43.70	43.75	-9	3,974	-0.23%
2021/01/21	1	45.10	3	45.22	45.15	-2	3,994	-0.05%
2021/01/18	0	0.00	5	48.00	47.80	-5	4,014	-0.12%
2021/01/15	3	48.62	0	0.00	48.45	3	4,002	0.07%
2021/01/14	0	0.00	0.1	48.57	49.70	-0.1	3,982	0.00%
2021/01/13	0	0.00	1	48.40	48.35	-1	3,970	-0.03%
2021/01/12	1.1	48.95	8	47.89	47.85	-7	3,958	-0.18%
2021/01/08	10	48.80	1	49.25	49.10	9	4,072	0.22%
2021/01/07	6	51.07	1	50.20	50.70	5	4,018	0.12%
2021/01/06	87	52.88	96	52.97	50.70	-9	3,989	-0.23%
2021/01/05	7	50.89	4	50.70	50.50	3	3,816	0.08%
2021/01/04	22	50.93	11	52.12	52.20	11	3,838	0.29%
2020/12/31	11	50.44	11	50.66	49.65	0	3,705	0.00%
2020/12/30	10	49.60	16	49.72	50.50	-6	3,916	-0.15%
2020/12/29	6	49.47	3	50.00	49.00	3	3,873	0.08%
2020/12/28	159	49.77	151	50.94	50.80	8	3,769	0.21%	大買/大賣/
2020/12/25	25	46.24	43	46.90	48.05	-18	3,390	-0.53%
2020/12/24	0	0.00	3	43.15	43.70	-3	3,054	-0.10%
2020/12/22	10	43.00	3	43.40	42.30	7	3,056	0.23%
2020/12/21	4	43.96	3	43.63	44.00	1	3,048	0.03%
2020/12/18	2	43.55	9	43.98	42.60	-7	3,029	-0.23%
2020/12/17	9	42.23	0	0.00	42.40	9	3,055	0.29%
2020/12/16	0	0.00	1	42.70	42.75	-1	3,338	-0.03%
2020/12/15	3	43.20	3	42.73	42.75	0	3,452	0.00%
2020/12/14	12	44.40	17	44.18	43.30	-5	3,401	-0.15%
2020/12/10	6	42.08	8	41.84	42.50	-2	3,175	-0.06%
2020/12/09	7	43.69	25	43.76	43.40	-18	3,142	-0.57%
2020/12/08	0	0.00	9	43.23	43.45	-9	3,053	-0.29%
2020/12/07	4	42.03	3	42.35	41.75	1	3,017	0.03%
2020/12/04	19	42.66	7	42.61	42.55	12	2,994	0.40%
2020/12/03	35	43.77	24	44.18	43.00	11	2,956	0.37%
2020/12/02	11	42.71	1	42.80	42.65	10	2,717	0.37%
2020/11/27	2	41.10	1	41.30	41.10	1	2,621	0.04%
2020/11/26	18	41.80	14	41.80	41.65	4	2,602	0.15%
2020/11/25	2	41.55	0	0.00	42.10	2	2,479	0.08%
2020/11/24	2	41.95	3	42.32	41.25	-1	2,429	-0.04%
2020/11/23	5	41.32	5	41.05	41.00	0	2,406	0.00%
2020/11/20	0	0.00	40	39.90	39.85	-40	2,356	-1.70%
2020/11/19	0	0.00	3	39.40	39.25	-3	2,343	-0.13%
2020/11/18	4	39.38	6	39.89	39.20	-2	2,386	-0.08%
2020/11/17	6	39.43	6	39.53	39.60	0	2,374	0.00%
2020/11/16	6	40.28	4	40.24	40.10	2	2,356	0.08%
2020/11/13	0	0.00	4	39.36	39.75	-4	2,290	-0.17%
2020/11/12	7	38.85	3	38.98	38.30	4	2,246	0.18%
2020/11/10	0	0.00	9	38.47	38.35	-9	2,189	-0.41%
2020/11/09	2	38.78	4	38.85	39.00	-2	2,175	-0.09%
2020/11/06	4	38.18	3	38.70	38.20	1	2,145	0.05%
2020/11/05	8	38.14	3	38.28	38.30	5	2,139	0.23%
2020/11/04	1	37.75	0	0.00	37.80	1	2,131	0.05%
2020/11/03	0	0.00	1	36.85	37.35	-1	2,104	-0.05%
2020/11/02	1	35.85	0	0.00	35.90	1	2,094	0.05%
2020/10/29	10	36.95	0	0.00	37.40	10	2,078	0.48%
2020/10/28	1	39.20	2	38.28	38.00	-1	2,067	-0.05%
2020/10/27	2	38.38	2	38.58	38.65	0	2,031	0.00%
2020/10/23	10	38.00	0	0.00	37.95	10	1,997	0.50%
2020/10/22	2	38.00	0	0.00	37.95	2	1,997	0.10%
2020/10/16	14	39.24	18	38.94	37.80	-4	1,956	-0.20%
2020/10/15	3	38.30	0	0.00	37.80	3	1,812	0.17%
2020/10/13	0	0.00	3	38.35	38.80	-3	1,783	-0.17%
2020/10/12	22	39.63	12	39.43	38.20	10	1,769	0.57%
2020/10/08	4	39.19	68	38.65	39.55	-64	1,693	-3.78%
2020/10/07	76	40.44	193	40.67	39.45	-117	1,642	-7.12%	大賣/鉅額交易
2020/10/06	33	37.85	9	38.33	38.30	24	1,342	1.79%
2020/10/05	10	36.98	1	37.65	38.25	9	1,338	0.67%
2020/09/30	47	36.57	2	36.35	36.90	45	1,344	3.35%
2020/09/29	1	36.55	0	0.00	36.55	1	1,360	0.07%
2020/09/28	1	37.50	14	37.75	37.50	-13	1,382	-0.94%
2020/09/25	83	38.25	6	38.30	37.70	77	1,439	5.35%
2020/09/24	36	39.47	0	0.00	38.55	36	1,438	2.50%
2020/09/23	21	40.51	3	41.02	40.60	18	1,414	1.27%
2020/09/22	3	39.32	27	39.77	40.65	-24	1,348	-1.78%
2020/09/21	35	39.45	50	40.38	40.50	-15	1,259	-1.19%
2020/09/18	16	38.54	8	38.14	38.50	8	981	0.81%
2020/09/09	1	35.10	1	35.30	35.80	0	905	0.00%
2020/09/08	3	35.85	4	36.15	35.55	-1	910	-0.11%
2020/09/07	0	0.00	6	36.22	35.90	-6	919	-0.65%
2020/09/04	1	36.30	0	0.00	36.45	1	932	0.11%
2020/09/01	0	0.00	1	37.05	37.00	-1	1,096	-0.09%
2020/08/31	2	37.00	0	0.00	37.00	2	1,109	0.18%
2020/08/28	1	37.00	0	0.00	37.15	1	1,131	0.09%
2020/08/27	30	38.21	22	37.60	37.60	8	1,158	0.69%
2020/08/26	2	36.30	1	35.70	37.00	1	1,126	0.09%
2020/08/25	1	35.10	3	35.07	35.25	-2	1,111	-0.18%
2020/08/24	12	37.08	9	36.43	36.50	3	1,126	0.27%
2020/08/21	1	33.10	2	33.88	34.45	-1	1,094	-0.09%
2020/08/20	1	34.50	0	0.00	32.90	1	1,126	0.09%
2020/08/19	6	34.82	0	0.00	34.95	6	1,245	0.48%
2020/08/18	1	35.45	1	36.30	35.50	0	1,310	0.00%
2020/08/17	0	0.00	1	35.85	35.90	-1	1,320	-0.08%
2020/08/14	1	34.90	0	0.00	34.95	1	1,336	0.07%
2020/08/12	1	34.55	0	0.00	34.40	1	1,437	0.07%
2020/08/07	0	0.00	1	36.30	36.10	-1	1,471	-0.07%
2020/08/04	0	0.00	2	36.40	36.15	-2	1,545	-0.13%
2020/07/31	0	0.00	2	36.13	36.70	-2	1,696	-0.12%
2020/07/30	0	0.00	2	35.83	35.70	-2	1,723	-0.12%
2020/07/29	0	0.00	8	34.10	34.90	-8	1,793	-0.45%
2020/07/28	1	34.75	7	35.68	34.15	-6	1,807	-0.33%
2020/07/27	8	36.19	1	36.05	35.55	7	1,825	0.38%
2020/07/24	0	0.00	7	37.18	36.70	-7	1,837	-0.38%
2020/07/23	0	0.00	1	37.80	37.55	-1	1,846	-0.05%
2020/07/22	0	0.00	2	37.75	37.80	-2	1,857	-0.11%
2020/07/20	1	37.25	1	36.95	37.25	0	1,947	0.00%
2020/07/17	1	37.35	0	0.00	36.65	1	1,973	0.05%
2020/07/16	5	37.00	0	0.00	37.00	5	1,991	0.25%
2020/07/15	1	36.90	0	0.00	36.95	1	2,000	0.05%
2020/07/14	1	37.15	0	0.00	37.15	1	2,041	0.05%
2020/07/10	2	38.10	0	0.00	37.75	2	2,181	0.09%
2020/07/09	1	39.15	0	0.00	38.85	1	2,190	0.05%
2020/07/08	2	38.70	1	38.40	38.80	1	2,185	0.05%
2020/07/07	0	0.00	5	39.92	39.20	-5	2,178	-0.23%
2020/07/06	5	41.28	4	40.85	40.80	1	2,174	0.05%
2020/07/03	3	39.87	1	39.85	39.75	2	2,141	0.09%
2020/07/02	2	39.20	11	39.23	39.30	-9	2,157	-0.42%
2020/07/01	1	38.90	0	0.00	38.90	1	2,157	0.05%
2020/06/30	0	0.00	3	38.75	38.55	-3	2,148	-0.14%
2020/06/29	3	38.62	0	0.00	38.35	3	2,166	0.14%
2020/06/24	4	38.65	4	39.05	39.55	0	2,170	0.00%
2020/06/23	2	37.88	1	38.00	37.90	1	2,188	0.05%
2020/06/22	4	38.79	0	0.00	38.35	4	2,231	0.18%
2020/06/19	0	0.00	1	39.10	38.65	-1	2,264	-0.04%
2020/06/18	2	38.48	2	38.70	38.85	0	2,274	0.00%
2020/06/17	0	0.00	2	38.10	38.35	-2	2,280	-0.09%
2020/06/16	2	37.90	0	0.00	38.10	2	2,298	0.09%
2020/06/12	1	36.40	1	37.20	37.70	0	2,336	0.00%
2020/06/11	2	38.38	4	38.50	37.85	-2	2,357	-0.08%
2020/06/10	8	38.55	2	38.43	38.90	6	2,364	0.25%
2020/06/09	12	39.63	8	39.67	39.45	4	2,359	0.17%
2020/06/08	21	43.10	13	43.47	42.50	8	2,321	0.34%
2020/06/04	0	0.00	2	42.45	42.25	-2	2,241	-0.09%
2020/06/03	2	41.93	6	42.08	42.00	-4	2,236	-0.18%
2020/06/02	16	41.88	5	42.35	41.50	11	2,214	0.50%
2020/06/01	5	41.30	0	0.00	41.25	5	2,214	0.23%
2020/05/29	0	0.00	1	41.05	41.05	-1	2,221	-0.05%
2020/05/27	11	40.22	0	0.00	40.60	11	2,193	0.50%
2020/05/26	4	41.59	7	42.08	40.70	-3	2,180	-0.14%
2020/05/20	3	39.48	23	39.43	38.50	-20	2,017	-0.99%
2020/05/19	1	37.15	0	37.25	37.25	1	2,054	0.05%
2020/05/18	5	36.30	0	0.00	36.30	5	2,071	0.24%
2020/05/15	3	36.80	2	36.33	37.00	1	2,077	0.05%
2020/05/14	3	38.17	1	37.70	37.55	2	2,104	0.10%
2020/05/13	2	38.50	1	38.60	38.95	1	2,084	0.05%
2020/05/12	0	0.00	1	38.50	38.20	-1	2,088	-0.05%
2020/05/11	11	39.23	8	39.28	39.20	3	2,079	0.14%
2020/05/08	6	39.23	2	39.25	39.75	4	2,046	0.20%
2020/05/07	4	38.81	0	0.00	38.30	4	1,969	0.20%
2020/05/06	0	0.00	1	37.50	37.35	-1	1,909	-0.05%
2020/05/05	5	37.48	8	37.71	37.60	-3	1,888	-0.16%
2020/05/04	2	35.88	0	0.00	35.75	2	1,841	0.11%
2020/04/30	0	0.00	26	37.26	37.15	-26	1,846	-1.41%
2020/04/29	7	36.69	0	0.00	36.85	7	1,858	0.38%
2020/04/28	1	36.55	4	36.35	36.35	-3	1,867	-0.16%
2020/04/27	2	36.68	0	0.00	36.40	2	1,870	0.11%
2020/04/24	0	0.00	5	36.31	36.05	-5	1,861	-0.27%
2020/04/23	15	37.13	2	37.28	36.50	13	1,854	0.70%
2020/04/22	1	33.85	4	34.63	36.35	-3	1,774	-0.17%
2020/04/21	14	34.85	15	34.91	33.85	-1	1,753	-0.06%
2020/04/20	2	34.95	3	34.70	35.35	-1	1,740	-0.06%
2020/04/17	10	36.14	2	35.20	35.00	8	1,732	0.46%
2020/04/16	14	35.61	13	34.65	35.35	1	1,690	0.06%
2020/04/15	8	33.70	13	33.41	34.50	-5	1,599	-0.31%
2020/04/14	6	32.63	2	32.33	32.90	4	1,557	0.26%
2020/04/13	4	31.20	0	0.00	31.30	4	1,552	0.26%
2020/04/10	1	32.30	0	0.00	31.70	1	1,558	0.06%
2020/04/09	10	33.50	10	32.49	32.00	0	1,577	0.00%
2020/04/08	0	33.50	2	31.80	33.00	-2	1,568	-0.13%
2020/04/07	3	31.87	4	31.49	32.25	-1	1,558	-0.06%
2020/04/06	2	30.45	1	30.50	30.35	1	1,552	0.06%
2020/04/01	3	29.85	2	29.83	29.95	1	1,773	0.06%
2020/03/31	2	30.10	3	30.37	29.70	-1	1,891	-0.05%
2020/03/30	6	29.73	0	0.00	30.15	6	1,907	0.31%
2020/03/27	3	29.92	8	29.68	29.95	-5	1,900	-0.26%
2020/03/26	3	28.38	1	29.30	29.20	2	1,865	0.11%
2020/03/25	19	29.16	16	29.49	29.30	3	1,839	0.16%
2020/03/24	2	26.53	2	27.15	27.45	0	1,814	0.00%
2020/03/23	1	25.80	0	0.00	25.40	1	1,814	0.06%
2020/03/20	0	27.55	0	0.00	27.55	0	1,881	0.00%
2020/03/19	2	25.50	1	25.90	25.05	1	1,920	0.05%
2020/03/18	0	27.80	3	27.90	27.80	-3	1,914	-0.16%
2020/03/17	7	29.84	3	29.75	28.50	4	1,981	0.20%
2020/03/16	2	35.00	3	33.67	31.65	-1	2,002	-0.05%
2020/03/13	7	33.09	3	33.05	34.00	4	2,053	0.19%
2020/03/12	0	0.00	1	37.90	36.60	-1	2,306	-0.04%
2020/03/11	0	0.00	0	40.75	40.50	0	2,366	0.00%
2020/03/10	1	40.00	1	41.50	41.75	0	2,362	0.00%
2020/03/09	4	42.25	2	41.30	41.30	2	2,351	0.09%
2020/03/06	1	44.85	1	44.05	44.05	0	2,336	0.00%
2020/03/05	3	45.30	1	46.40	45.10	2	2,337	0.09%
2020/03/04	1	42.85	1	44.25	45.05	0	2,295	0.00%
2020/03/03	2	43.23	0	0.00	43.20	2	2,289	0.09%
2020/03/02	8	42.38	1	42.30	42.40	7	2,293	0.31%
2020/02/27	2	43.53	3	43.35	41.85	-1	2,285	-0.04%
2020/02/26	2	44.45	0	0.00	44.35	2	2,267	0.09%
2020/02/25	4	45.01	10	44.40	45.00	-6	2,261	-0.27%
2020/02/24	2	44.93	3	45.05	44.85	-1	2,255	-0.04%
2020/02/21	12	45.58	2	45.40	45.80	10	2,251	0.44%
2020/02/20	66	47.26	63	47.20	46.10	3	2,232	0.13%
2020/02/18	1	42.75	1	43.15	42.60	0	2,098	0.00%
2020/02/17	1	44.00	1	43.70	43.20	0	2,104	0.00%
2020/02/14	1	41.80	0	0.00	42.40	1	2,079	0.05%
2020/02/11	1	41.90	0	0.00	41.60	1	2,122	0.05%
2020/02/10	0	41.90	1	40.40	41.45	-1	2,190	-0.05%
2020/02/05	0	0.00	5	42.15	42.15	-5	2,351	-0.21%
2020/02/04	2	40.08	3	40.07	41.55	-1	2,428	-0.04%
2020/02/03	3	38.52	15	38.43	38.65	-12	2,450	-0.49%
2020/01/31	3	41.55	0	0.00	41.70	3	2,545	0.12%
2020/01/30	1	43.30	0	0.00	43.25	1	2,614	0.04%
2020/01/20	0	0.00	10	48.10	48.05	-10	2,868	-0.35%
2020/01/16	0	0.00	0	48.40	48.70	0	3,126	0.00%
2020/01/15	0	0.00	2	48.00	48.10	-2	3,251	-0.06%
2020/01/09	0	0.00	61	47.10	47.15	-61	3,316	-1.84%
2020/01/08	11	46.54	29	47.02	46.50	-18	3,455	-0.52%
2020/01/07	2	47.63	23	48.15	47.25	-21	3,464	-0.61%
2020/01/06	10	48.20	20	48.55	48.20	-10	3,501	-0.29%
2020/01/03	30	50.23	19	49.77	49.40	11	3,520	0.31%
2020/01/02	11	50.50	1	50.60	50.90	10	3,693	0.27%
2019/12/31	19	50.94	18	51.54	50.80	1	3,679	0.03%
2019/12/30	10	50.69	20	51.20	50.70	-10	3,684	-0.27%
2019/12/27	151	52.54	66	53.15	50.90	85	3,659	2.32%	大買/
2019/12/26	11	51.15	8	51.31	51.80	3	3,458	0.09%
2019/12/25	1	50.30	1	50.40	50.40	0	3,347	0.00%
2019/12/24	1	49.55	0	0.00	48.80	1	3,320	0.03%
2019/12/23	5	49.35	0	0.00	48.70	5	3,309	0.15%
2019/12/20	0	0.00	70	49.63	48.55	-70	3,323	-2.11%
2019/12/19	30	48.80	31	49.38	48.70	-1	3,323	-0.03%
2019/12/18	0	0.00	30	49.35	49.00	-30	3,325	-0.90%
2019/12/17	2	50.90	2	49.60	49.90	0	3,355	0.00%
2019/12/16	10	48.90	3	49.73	50.00	7	3,465	0.20%
2019/12/13	0	0.00	1	47.95	47.80	-1	3,490	-0.03%
2019/12/12	22	48.79	20	48.60	48.60	2	3,507	0.06%
2019/12/11	21	49.64	23	50.07	50.00	-2	3,431	-0.06%
2019/12/10	7	49.27	17	49.42	49.65	-10	3,390	-0.29%
2019/12/09	160	49.95	48	49.73	49.20	112	3,352	3.34%	大買/鉅額交易
2019/12/06	4	47.79	21	48.23	49.65	-17	3,101	-0.55%
2019/12/04	3	44.80	1	45.20	44.80	2	3,088	0.06%
2019/12/02	6	45.03	0	0.00	44.85	6	3,115	0.19%
2019/11/28	2	47.30	0	0.00	47.00	2	3,160	0.06%
2019/11/26	0	0.00	1	46.40	46.40	-1	3,217	-0.03%
2019/11/25	1	45.85	0	0.00	45.85	1	3,306	0.03%
2019/11/22	0	0.00	1	46.20	46.25	-1	3,435	-0.03%
2019/11/15	0	0.00	3	47.35	46.65	-3	3,915	-0.08%
2019/11/14	4	45.89	3	46.23	46.10	1	3,987	0.03%
2019/11/12	2	46.85	3	47.13	47.40	-1	4,066	-0.02%
2019/11/11	6	46.49	14	46.54	45.80	-8	4,094	-0.20%
2019/11/08	8	47.64	5	47.25	47.70	3	4,099	0.07%
2019/11/07	6	49.14	1	50.40	47.80	5	4,121	0.12%
2019/11/06	11	52.18	5	52.78	51.50	6	4,049	0.15%
2019/11/05	2	51.20	3	51.47	51.50	-1	3,973	-0.03%
2019/11/04	7	52.51	0	0.00	51.80	7	3,945	0.18%
2019/11/01	14	53.31	9	52.98	53.30	5	3,874	0.13%
2019/10/31	1	51.70	1	52.20	51.50	0	3,776	0.00%
2019/10/30	39	52.59	41	52.33	52.40	-2	3,732	-0.05%
2019/10/29	18	52.03	5	51.74	50.80	13	3,604	0.36%
2019/10/28	59	54.37	53	53.30	51.70	6	3,527	0.17%
2019/10/25	10	50.74	20	51.41	53.10	-10	3,262	-0.31%
2019/10/24	1	48.25	2	48.15	48.30	-1	3,025	-0.03%
2019/10/23	10	49.74	9	49.08	48.40	1	3,020	0.03%
2019/10/22	2	48.35	4	47.99	48.25	-2	2,906	-0.07%
2019/10/21	2	46.90	0	0.00	47.60	2	2,874	0.07%
2019/10/18	1	46.95	0	0.00	47.05	1	2,864	0.03%
2019/10/17	1	46.50	0	0.00	46.80	1	2,858	0.03%
2019/10/16	34	49.02	24	48.26	47.10	10	2,841	0.35%
2019/10/15	0	0.00	1	46.80	46.50	-1	2,708	-0.04%
2019/10/14	2	47.55	3	47.43	46.80	-1	2,767	-0.04%
2019/10/08	44	46.93	50	47.33	47.00	-6	2,681	-0.22%
2019/10/04	0	0.00	6	45.47	44.90	-6	2,482	-0.24%
2019/10/03	2	44.75	0	0.00	44.55	2	2,460	0.08%
2019/10/02	2	45.40	5	45.73	45.40	-3	2,477	-0.12%
2019/10/01	0	0.00	2	44.75	44.95	-2	2,461	-0.08%
2019/09/27	0	0.00	1	43.00	43.00	-1	2,455	-0.04%
2019/09/26	4	44.39	0	0.00	44.15	4	2,451	0.16%
2019/09/25	1	44.35	1	44.15	44.10	0	2,477	0.00%
2019/09/24	9	45.86	12	46.12	45.70	-3	2,468	-0.12%
2019/09/23	7	45.93	5	45.67	45.65	2	2,450	0.08%
2019/09/20	19	45.74	14	45.96	46.10	5	2,457	0.20%
2019/09/19	13	47.34	9	47.27	46.50	4	2,419	0.17%
2019/09/18	4	44.80	0	0.00	45.90	4	2,245	0.18%
2019/09/17	0	0.00	7	44.49	44.70	-7	2,237	-0.31%
2019/09/12	0	0.00	2	43.70	43.70	-2	2,198	-0.09%
2019/09/11	8	43.48	4	43.74	43.40	4	2,202	0.18%
2019/09/10	2	44.48	8	45.41	45.00	-6	2,209	-0.27%
2019/09/09	17	46.95	19	46.68	46.20	-2	2,176	-0.09%
2019/09/06	8	45.81	1	45.95	45.95	7	2,114	0.33%
2019/09/05	2	46.15	2	46.25	46.20	0	2,103	0.00%
2019/09/04	0	0.00	5	45.95	46.30	-5	2,093	-0.24%
2019/09/03	5	46.46	0	0.00	46.00	5	2,091	0.24%
2019/09/02	3	46.07	9	47.07	47.50	-6	2,091	-0.29%
2019/08/30	4	46.35	2	45.40	45.60	2	2,058	0.10%
2019/08/29	4	46.31	12	47.30	46.40	-8	2,011	-0.40%
2019/08/28	14	47.58	10	47.36	47.30	4	1,965	0.20%
2019/08/27	20	46.25	17	46.09	48.10	3	1,869	0.16%
2019/08/26	7	44.04	1	44.70	44.00	6	1,735	0.35%
2019/08/23	2	45.75	3	45.38	45.35	-1	1,688	-0.06%
2019/08/22	8	45.80	9	46.26	46.35	-1	1,643	-0.06%
2019/08/21	2	45.05	1	44.75	44.80	1	1,537	0.07%
2019/08/20	18	44.52	31	44.98	44.70	-13	1,452	-0.90%
2019/08/19	33	41.56	36	41.09	41.90	-3	1,221	-0.25%
2019/08/16	3	39.60	2	39.20	40.40	1	1,134	0.09%
2019/08/15	12	36.90	7	37.86	38.05	5	1,050	0.48%
2019/08/14	2	38.48	7	39.01	37.85	-5	1,028	-0.49%
2019/08/13	5	37.36	1	38.10	38.25	4	984	0.41%
2019/08/07	0	0.00	10	34.00	34.30	-10	911	-1.10%
2019/08/05	10	34.40	0	0.00	34.05	10	911	1.10%
2019/07/31	1	35.60	0	0.00	35.70	1	910	0.11%
2019/07/30	0	0.00	1	36.25	34.95	-1	904	-0.11%
2019/07/29	1	37.30	0	0.00	36.80	1	887	0.11%
2019/07/26	0	0.00	1	36.95	36.95	-1	887	-0.11%
2019/07/25	3	37.15	4	37.16	36.90	-1	898	-0.11%
2019/07/24	3	36.72	0	0.00	37.00	3	878	0.34%
2019/07/23	0	0.00	1	36.15	36.20	-1	860	-0.12%
2019/07/22	5	36.60	0	0.00	36.45	5	857	0.58%
2019/07/19	2	36.10	4	36.21	36.25	-2	851	-0.23%
2019/07/17	1	35.65	0	0.00	36.10	1	843	0.12%
2019/07/16	22	37.00	22	37.20	36.15	0	830	0.00%
2019/07/15	1	34.75	1	35.00	35.00	0	751	0.00%
2019/07/12	0	0.00	0	35.55	35.00	0	750	0.00%
2019/07/11	0	0.00	1	34.65	34.65	-1	747	-0.13%
2019/07/08	1	34.65	1	35.40	34.55	0	731	0.00%
2019/07/01	0	0.00	4	33.35	33.55	-4	655	-0.61%
2019/06/28	3	32.93	0	0.00	32.75	3	641	0.47%
2019/06/27	3	33.10	20	33.80	33.15	-17	639	-2.66%
2019/06/24	32	33.69	13	33.63	33.25	19	597	3.18%
2019/06/20	0	0.00	3	32.20	32.35	-3	512	-0.59%
2019/06/18	7	32.87	5	33.15	31.85	2	500	0.40%
2019/06/13	2	30.93	0	0.00	30.90	2	483	0.41%
2019/05/22	0	0.00	4	30.05	30.00	-4	671	-0.60%
2019/05/17	4	31.03	0	0.00	30.55	4	748	0.53%
2019/05/15	1	30.05	0	0.00	30.30	1	825	0.12%
2019/05/03	0	0.00	1	32.15	32.20	-1	933	-0.11%
2019/05/02	1	32.70	0	0.00	32.70	1	947	0.11%
2019/04/10	0	34.65	0	0.00	34.65	0	1,410	0.00%
2019/04/09	0	37.70	1	34.55	34.45	-1	1,457	-0.07%
2019/04/08	0	34.30	1	34.70	34.30	-1	1,461	-0.07%
2019/04/02	0	33.75	0	0.00	33.75	0	1,469	0.00%
2019/04/01	1	34.00	0	0.00	33.75	1	1,472	0.07%
2019/03/29	1	34.25	1	34.25	34.25	0	1,470	0.00%
2019/03/28	0	34.40	0	0.00	34.10	0	1,486	0.00%
2019/03/27	0	33.80	0	0.00	33.90	0	1,508	0.00%
2019/03/25	0	0.00	1	33.00	33.00	-1	1,547	-0.06%
2019/03/22	0	34.00	0	0.00	33.85	0	1,556	0.00%
2019/03/20	0	34.30	0	0.00	34.00	0	1,638	0.00%
2019/03/19	0	34.10	0	0.00	34.10	0	1,801	0.00%
2019/03/15	1	34.75	0	0.00	34.85	1	1,829	0.05%
2019/03/14	0	34.65	0	0.00	34.60	0	1,901	0.00%
2019/03/13	1	35.35	1	35.35	35.25	0	1,985	0.00%
2019/03/12	0	35.05	0	0.00	35.30	0	2,209	0.00%
2019/03/11	1	35.35	1	35.70	35.75	0	2,228	0.00%
2019/03/07	0	35.90	2	36.45	36.00	-2	2,353	-0.08%
2019/03/06	0	37.10	0	0.00	37.20	0	2,397	0.00%
2019/03/05	2	37.62	3	37.70	37.35	-1	2,570	-0.04%
2019/03/04	11	37.99	8	38.01	37.90	3	2,692	0.11%
2019/02/25	6	37.56	6	37.49	37.25	0	2,683	0.00%
2019/02/22	2	37.45	2	36.75	36.70	0	2,667	0.00%
2019/02/19	1	38.05	1	38.15	36.70	0	2,688	0.00%
2019/02/15	2	36.63	4	36.43	36.00	-2	2,692	-0.07%
2019/02/14	11	37.89	10	37.97	36.60	1	2,683	0.04%
2019/02/13	1	36.40	1	36.20	36.35	0	2,608	0.00%
2019/02/12	1	36.35	0	0.00	36.30	1	2,576	0.04%
2019/01/30	0	0.00	2	34.65	34.40	-2	2,554	-0.08%
2019/01/29	4	34.83	4	34.88	34.50	0	2,595	0.00%
2019/01/28	4	35.32	4	35.01	34.80	0	2,593	0.00%
2019/01/25	2	35.35	2	34.95	34.95	0	2,603	0.00%
2019/01/24	1	34.90	2	34.85	34.95	-1	2,613	-0.04%
2019/01/23	5	35.30	6	35.30	34.90	-1	2,628	-0.04%
2019/01/22	0	0.00	2	34.90	34.90	-2	2,613	-0.08%
2019/01/21	3	35.82	3	35.95	35.70	0	2,603	0.00%
2019/01/18	19	36.04	20	35.94	35.70	-1	2,556	-0.04%
2019/01/17	0	34.30	0	0.00	34.60	0	2,434	0.00%
2019/01/16	2	35.80	0	0.00	35.10	2	2,417	0.08%
2019/01/15	0	0.00	2	34.95	35.20	-2	2,336	-0.09%
2019/01/14	1	32.45	2	32.50	32.50	-1	2,272	-0.04%
2019/01/11	2	33.40	0	0.00	33.40	2	2,274	0.09%
2019/01/07	3	33.78	2	33.63	33.45	1	2,276	0.04%
2019/01/04	3	33.33	3	33.52	32.90	0	2,294	0.00%
2019/01/03	1	32.90	1	32.80	32.60	0	2,282	0.00%
2018/12/28	4	33.64	1	33.60	33.25	3	2,346	0.13%
2018/12/26	4	33.46	4	33.06	31.70	0	2,339	0.00%
2018/12/24	0	0.00	3	33.00	33.05	-3	2,363	-0.13%
2018/12/17	0	0.00	1	35.70	35.35	-1	2,473	-0.04%
2018/12/14	2	35.10	1	35.30	35.05	1	2,464	0.04%
2018/12/13	2	36.65	1	36.10	35.80	1	2,446	0.04%
2018/12/12	5	37.22	6	37.78	37.10	-1	2,386	-0.04%
2018/12/11	1	34.40	2	34.43	34.80	-1	2,220	-0.05%
2018/12/10	1	34.30	1	34.65	34.30	0	2,221	0.00%
2018/12/07	1	36.40	1	36.00	36.00	0	2,193	0.00%
2018/12/06	13	35.28	0	0.00	35.10	13	2,121	0.61%
2018/12/05	29	38.32	36	38.95	38.95	-7	2,034	-0.34%
2018/12/04	1	36.30	0	0.00	36.30	1	1,827	0.05%
2018/12/03	0	0.00	10	36.68	35.90	-10	1,816	-0.55%
2018/11/30	11	36.47	0	35.30	35.00	11	1,745	0.63%
2018/11/29	1	35.00	4	34.99	35.30	-3	1,674	-0.18%
2018/11/28	38	35.29	37	35.65	35.30	1	1,616	0.06%
2018/11/27	4	32.28	15	32.18	33.75	-11	1,451	-0.76%
2018/11/26	12	30.67	0	0.00	30.70	12	1,329	0.90%
2018/11/22	10	31.30	5	31.75	29.70	5	1,358	0.37%
2018/11/20	5	30.25	10	30.63	30.00	-5	1,312	-0.38%
2018/11/19	5	30.25	0	0.00	30.25	5	1,302	0.38%
2018/11/16	1	29.85	1	30.10	29.95	0	1,295	0.00%
2018/11/15	9	30.15	4	30.35	30.00	5	1,279	0.39%
2018/11/13	0	0.00	1	27.30	28.80	-1	1,220	-0.08%
2018/11/12	1	29.20	0	0.00	28.40	1	1,242	0.08%
2018/11/09	0	0.00	1	28.60	28.95	-1	1,250	-0.08%
2018/11/08	1	28.80	0	0.00	28.65	1	1,263	0.08%
2018/11/07	5	28.62	5	28.35	29.05	0	1,271	0.00%
2018/11/06	0	0.00	10	30.20	27.85	-10	1,292	-0.77%
2018/11/05	10	28.95	2	28.65	28.95	8	1,315	0.61%
2018/10/31	11	26.50	13	26.28	27.45	-2	1,349	-0.15%
2018/10/30	3	24.80	0	0.00	25.50	3	1,345	0.22%
2018/10/29	2	25.00	0	0.00	25.45	2	1,366	0.15%
2018/10/25	0	0.00	2	25.90	25.60	-2	1,397	-0.14%
2018/10/24	0	27.50	0	0.00	27.70	0	1,399	0.00%
2018/10/23	0	28.35	1	29.00	28.35	-1	1,419	-0.07%
2018/10/22	1	29.55	0	0.00	29.60	1	1,451	0.07%
2018/10/15	15	28.73	7	28.36	28.35	8	1,661	0.48%
2018/10/12	5	27.58	0	0.00	28.05	5	1,687	0.30%
2018/10/11	0	0.00	3	27.08	27.00	-3	1,713	-0.18%
2018/10/09	0	0.00	4	31.60	30.00	-4	1,792	-0.22%
2018/10/08	2	34.50	4	33.41	32.70	-2	1,957	-0.10%
2018/10/05	1	35.40	5	34.11	33.85	-4	1,968	-0.20%
2018/10/02	0	0.00	12	39.83	38.60	-12	2,079	-0.58%
2018/09/28	2	38.93	2	37.85	38.50	0	2,183	0.00%
2018/09/27	3	39.93	4	39.13	38.20	-1	2,335	-0.04%
2018/09/26	10	39.60	0	0.00	38.30	10	2,389	0.42%
2018/09/25	14	38.31	13	37.98	39.65	1	2,624	0.04%
2018/09/21	0	0.00	1	36.20	36.05	-1	2,697	-0.04%
2018/09/20	1	36.05	0	0.00	35.30	1	2,931	0.03%
2018/09/19	10	36.50	0	0.00	36.00	10	3,096	0.32%
2018/09/18	1	36.40	0	0.00	35.70	1	3,290	0.03%
2018/09/14	1	37.05	3	37.22	37.45	-2	3,478	-0.06%
2018/09/13	1	36.25	1	36.95	36.00	0	3,591	0.00%
2018/09/12	2	35.20	1	35.90	35.75	1	3,840	0.03%
2018/09/07	2	38.53	0	0.00	37.40	2	4,516	0.04%
2018/09/06	1	40.35	0	0.00	40.30	1	4,909	0.02%
2018/09/04	0	0.00	1	40.80	40.90	-1	5,674	-0.02%
2018/09/03	1	41.75	4.2	41.45	40.10	-3.2	5,940	-0.05%
2018/08/31	2	41.65	0	0.00	42.10	2	6,225	0.03%
2018/08/30	1	42.20	10	41.30	41.30	-9	6,336	-0.14%
2018/08/29	16	42.06	4	42.45	41.10	12	6,392	0.19%
2018/08/27	0	0.00	1	40.45	40.90	-1	6,494	-0.02%
2018/08/24	7	38.71	6	38.17	38.90	1	6,588	0.02%
2018/08/21	0	0.00	2	40.50	40.70	-2	7,422	-0.03%
2018/08/20	1	40.25	1	40.55	40.20	0	7,592	0.00%
2018/08/17	1	41.30	1	42.55	41.30	0	7,777	0.00%
2018/08/16	2	41.23	1	40.65	41.20	1	7,946	0.01%
2018/08/15	9	40.45	10	40.31	40.80	-1	7,961	-0.01%
2018/08/14	2	40.05	1	39.55	40.85	1	7,949	0.01%
2018/08/10	3	44.30	3	44.80	42.00	0	7,897	0.00%
2018/08/09	0	0.00	1	45.85	45.80	-1	7,839	-0.01%
2018/08/07	10	48.18	10	48.23	48.10	0	7,832	0.00%
2018/08/06	0	0.00	2	48.30	47.30	-2	7,814	-0.03%
2018/08/03	1	46.50	0	0.00	48.15	1	7,840	0.01%
2018/08/02	1	48.70	1	49.00	47.10	0	7,831	0.00%
2018/08/01	0	0.00	0	49.00	48.90	0	7,815	0.00%
2018/07/31	0	0.00	0	48.40	48.40	0	7,801	0.00%
2018/07/30	5	49.42	5	49.66	48.60	0	7,792	0.00%
2018/07/27	1	50.40	4	50.55	50.90	-3	7,785	-0.04%
2018/07/26	14	50.87	13	50.25	49.90	1	7,776	0.01%
2018/07/25	5	49.52	8	49.82	50.30	-3	7,717	-0.04%
2018/07/24	26	49.86	24	49.98	49.75	2	7,694	0.03%
2018/07/23	9	48.11	8	47.88	48.10	1	7,619	0.01%
2018/07/20	3	49.70	5	48.74	48.60	-2	7,595	-0.03%
2018/07/19	11	48.86	10	49.30	49.80	1	7,558	0.01%
2018/07/18	11	49.82	11	50.09	49.20	0	7,535	0.00%
2018/07/17	12	52.22	22	51.91	50.90	-10	7,498	-0.13%
2018/07/16	30	53.03	27	53.39	53.50	3	7,432	0.04%
2018/07/13	4	50.38	3	50.20	50.10	1	7,316	0.01%
2018/07/12	7	49.89	7	49.86	50.50	0	7,303	0.00%
2018/07/11	22	50.27	23	50.21	49.60	-1	7,281	-0.01%
2018/07/10	42	50.67	42	50.45	51.00	0	7,212	0.00%
2018/07/09	9	49.92	9	50.36	49.50	0	7,168	0.00%
2018/07/06	22	49.06	21	50.11	51.10	1	7,143	0.01%
2018/07/05	9	49.94	7	51.46	50.30	2	7,059	0.03%
2018/07/04	18	52.33	20	52.72	52.20	-2	6,912	-0.03%
2018/07/03	49	57.31	57	57.42	54.10	-8	6,815	-0.12%
2018/07/02	24	55.90	35	56.22	55.80	-11	6,538	-0.17%
2018/06/29	60	56.50	58	56.22	55.40	2	6,411	0.03%
2018/06/28	40	54.22	21	54.32	55.00	19	6,177	0.31%
2018/06/27	20	54.03	34	54.25	53.20	-14	6,026	-0.23%
2018/06/26	29	51.69	17	51.78	51.50	12	5,837	0.21%
2018/06/25	2	51.20	2	51.70	50.50	0	5,736	0.00%
2018/06/22	9	54.10	23	53.89	52.50	-14	5,680	-0.25%
2018/06/21	50	54.74	46	54.93	56.30	4	5,564	0.07%
2018/06/20	112	54.13	110	53.28	52.20	2	5,338	0.04%	大買/大賣/
2018/06/19	15	55.12	24	54.30	53.80	-9	5,136	-0.18%
2018/06/15	37	58.37	30	58.39	57.20	7	5,187	0.13%
2018/06/14	10	57.12	16	57.06	58.50	-6	4,883	-0.12%
2018/06/13	118	56.62	119	55.77	53.20	-1	4,486	-0.02%	大買/大賣/
2018/06/12	137	56.00	41	56.58	56.50	96	4,175	2.30%	大買/
2018/06/11	23	51.11	16	51.37	53.20	7	3,770	0.19%
2018/06/08	39	46.34	39	46.69	48.40	0	3,522	0.00%
2018/06/07	12	44.35	8	45.26	45.60	4	3,275	0.12%
2018/06/05	2	44.45	6.2	44.21	43.90	-4.2	3,131	-0.13%
2018/06/04	37	46.46	30	46.26	45.55	7	3,106	0.23%
2018/06/01	10	46.49	12	46.61	46.50	-2	3,065	-0.07%
2018/05/31	25	48.89	35	48.44	46.10	-10	3,119	-0.32%
2018/05/30	52	46.11	59	46.54	47.10	-7	2,874	-0.24%
2018/05/29	15	45.99	15	45.76	43.90	0	2,552	0.00%
2018/05/28	8	42.48	7	42.69	43.85	1	2,358	0.04%
2018/05/25	12	41.78	10	42.57	40.95	2	2,209	0.09%
2018/05/24	11	40.96	8	41.13	41.70	3	2,033	0.15%
2018/05/23	2	37.40	1	37.60	37.95	1	1,873	0.05%
2018/05/21	0	0.00	1	37.05	37.20	-1	1,899	-0.05%
2018/05/17	2	36.38	1	36.20	36.20	1	1,960	0.05%
2018/05/16	1	37.10	0	0.00	37.10	1	1,993	0.05%
2018/05/15	1	37.40	2	37.75	37.80	-1	2,038	-0.05%
2018/05/14	1	36.70	0	0.00	36.80	1	2,101	0.05%
2018/05/11	3	38.33	4	38.49	37.20	-1	2,141	-0.05%
2018/05/10	1	36.15	0	0.00	37.20	1	2,191	0.05%
2018/05/09	0	0.00	1	35.80	35.30	-1	2,418	-0.04%
2018/05/07	0	0.00	2	34.83	34.75	-2	2,903	-0.07%
2018/05/04	0	0.00	2	33.58	34.25	-2	3,184	-0.06%
2018/05/03	1	34.00	15	33.86	33.70	-14	3,340	-0.42%
2018/04/30	0	0.00	1	37.40	37.00	-1	3,608	-0.03%
2018/04/27	3	37.05	2	36.90	37.00	1	3,747	0.03%
2018/04/26	7	37.39	15	36.09	36.00	-8	3,777	-0.21%
2018/04/25	6	37.08	0	0.00	37.90	6	3,797	0.16%
2018/04/24	1	37.30	1	37.20	37.20	0	3,911	0.00%
2018/04/23	9	38.97	2	38.35	38.50	7	3,928	0.18%
2018/04/20	2	40.13	10	40.20	39.85	-8	3,935	-0.20%
2018/04/19	28	41.32	16	41.19	40.75	12	3,927	0.31%
2018/04/18	1	38.40	7	37.80	38.70	-6	3,847	-0.16%
2018/04/16	1	38.10	0	0.00	38.05	1	3,854	0.03%
2018/04/12	0	0.00	1	38.40	38.50	-1	4,002	-0.02%
2018/04/11	0	0.00	3	39.43	39.65	-3	4,144	-0.07%
2018/04/10	20	41.46	20	40.80	40.35	0	4,193	0.00%
2018/04/09	0	41.00	1	40.65	40.65	-1	4,283	-0.02%
2018/04/03	0	40.70	4	41.05	40.95	-4	4,431	-0.09%
2018/03/29	0	41.40	0	0.00	41.40	0	4,974	0.00%
2018/03/28	2	41.70	3	42.05	41.35	-1	5,094	-0.02%
2018/03/27	1	41.50	0	0.00	41.60	1	5,175	0.02%
2018/03/26	3	40.73	2	40.83	41.20	1	5,342	0.02%
2018/03/23	1	39.90	1	41.00	40.65	0	5,561	0.00%
2018/03/22	14	42.13	1	42.05	41.95	13	5,565	0.23%
2018/03/21	48	44.75	47	45.55	43.60	1	5,554	0.02%
2018/03/20	3	42.30	3	42.32	43.00	0	5,452	0.00%
2018/03/19	18	41.94	9	41.98	41.80	9	5,478	0.16%
2018/03/16	0	42.55	2	42.98	42.50	-2	5,526	-0.04%
2018/03/15	0	0.00	4	42.06	42.65	-4	5,672	-0.07%
2018/03/14	3	42.38	1	41.90	42.10	2	5,723	0.03%
2018/03/13	7	42.64	6	42.38	42.00	1	5,841	0.02%
2018/03/12	6	41.73	3	41.58	41.50	3	5,805	0.05%
2018/03/09	1	41.15	0	0.00	41.45	1	5,804	0.02%
2018/03/08	4	41.98	2	41.78	41.70	2	5,783	0.03%
2018/03/07	16	42.68	8	42.51	41.10	8	5,746	0.14%
2018/03/06	42	44.18	31	44.05	43.20	11	5,715	0.19%
2018/03/05	19	41.87	46	41.83	41.45	-27	5,554	-0.49%
2018/03/02	5	40.40	0	0.00	40.30	5	5,488	0.09%
2018/03/01	2	39.00	2	39.90	41.00	0	5,495	0.00%
2018/02/27	9	41.27	1	42.10	40.35	8	5,541	0.14%
2018/02/26	2	40.63	0	0.00	40.90	2	5,558	0.04%
2018/02/23	5	41.58	5	42.30	41.10	0	5,742	0.00%
2018/02/21	0	0.00	1	40.05	40.30	-1	6,351	-0.02%
2018/02/12	5	38.30	0	0.00	38.65	5	6,631	0.08%
2018/02/08	5	39.45	5	38.95	39.15	0	6,637	0.00%
2018/02/07	10	38.99	11	39.98	38.85	-1	6,614	-0.02%
2018/02/06	11	38.43	9	41.12	38.30	2	6,578	0.03%
2018/02/05	7	42.34	17	42.29	42.50	-10	6,496	-0.15%
2018/02/02	26	44.25	34	44.29	43.75	-8	6,467	-0.12%
2018/02/01	43	47.47	51	47.01	45.60	-8	6,401	-0.12%
2018/01/31	35	47.23	19	47.22	47.10	16	6,168	0.26%
2018/01/30	14	47.88	21	48.07	46.60	-7	5,992	-0.12%
2018/01/29	19	45.40	26	45.66	47.85	-7	5,696	-0.12%
2018/01/26	24	44.02	16	43.90	43.50	8	5,462	0.15%
2018/01/25	58	45.41	67	44.71	41.80	-9	5,388	-0.17%
2018/01/24	7	43.62	2	43.20	44.60	5	5,370	0.09%
2018/01/23	0	0.00	11	44.41	45.25	-11	5,326	-0.21%
2018/01/22	4	40.54	5	40.70	41.15	-1	5,353	-0.02%
2018/01/19	7	40.21	10	40.36	40.10	-3	5,650	-0.05%
2018/01/18	19	40.53	11	41.27	40.15	8	6,086	0.13%
2018/01/15	6	39.72	2	39.60	39.45	4	6,166	0.06%
2018/01/12	5	40.51	9	40.24	39.95	-4	6,189	-0.06%
2018/01/11	7	39.51	11	39.59	39.50	-4	6,285	-0.06%
2018/01/10	7	39.37	46	40.11	39.15	-39	6,270	-0.62%
2018/01/09	33	41.39	20	40.81	40.15	13	6,242	0.21%
2018/01/08	10	44.75	1	43.90	43.85	9	6,153	0.15%
2018/01/05	14	45.39	19	45.46	45.30	-5	6,100	-0.08%
2018/01/04	4	43.09	1	43.65	43.30	3	5,938	0.05%
2018/01/03	3	44.23	14	44.57	44.10	-11	5,876	-0.19%
2018/01/02	10	44.41	15	44.13	43.80	-5	5,769	-0.09%