尼克森 (3317)-兆豐-新竹券商分點個股進出

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
52.8
漲跌
▼0.5
漲幅
-0.94%
成交量
118張
產業
上櫃半導體類股
495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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/20	2	53.45	1	53.40	53.30	1	232	0.43%
2024/05/16	0	0.00	2	53.00	53.10	-2	232	-0.86%
2024/04/26	6	50.53	0	0.00	50.50	6	271	2.21%
2024/04/16	0	0.00	2	49.63	49.50	-2	312	-0.64%
2024/04/08	0	0.00	1	53.00	53.00	-1	329	-0.30%
2024/04/03	0	53.70	0	0.00	53.50	0	334	0.00%
2024/03/29	1	52.00	0	0.00	52.00	1	353	0.28%
2024/03/28	2	52.50	1	52.30	52.30	1	357	0.28%
2024/03/25	0	0.00	5	53.30	52.60	-5	376	-1.33%
2024/03/11	3	54.00	4	53.00	53.50	-1	524	-0.19%
2024/03/08	6	54.95	0	0.00	54.10	6	535	1.12%
2024/03/07	2	55.95	0	0.00	55.10	2	559	0.36%
2024/02/29	0	0.00	5	56.50	56.70	-5	835	-0.60%
2024/02/27	0	0.00	3	55.77	56.50	-3	843	-0.36%
2024/02/22	0.1	56.70	0	0.00	56.70	0.1	901	0.01%
2024/02/15	6	55.00	0	0.00	56.20	6	936	0.64%
2024/01/30	2	55.00	0	0.00	54.90	2	1,081	0.18%
2024/01/26	1	56.10	0	0.00	55.60	1	1,088	0.09%
2024/01/23	0	0.00	1	57.20	56.90	-1	1,103	-0.09%
2024/01/19	1	56.10	0	0.00	56.60	1	1,134	0.09%
2024/01/17	0	0.00	1	57.00	56.40	-1	1,143	-0.09%
2024/01/16	0.1	57.60	0	0.00	57.40	0.1	1,138	0.01%
2024/01/15	6	55.78	0	0.00	56.20	6	1,131	0.53%
2024/01/09	0	0.00	2	58.40	57.20	-2	1,149	-0.17%
2024/01/08	5	59.00	0	0.00	58.50	5	1,145	0.44%
2024/01/04	5	59.80	2	60.40	59.60	3	1,181	0.25%
2024/01/02	10	61.90	0	0.00	60.90	10	1,203	0.83%
2023/12/28	5	62.80	1	63.80	62.90	4	1,209	0.33%
2023/12/27	0	0.00	0.2	62.80	62.40	-0.2	1,213	-0.01%
2023/12/22	0	0.00	1	62.30	62.40	-1	1,217	-0.08%
2023/12/20	6	61.15	0	0.00	61.00	6	1,214	0.49%
2023/12/19	6	61.35	2	60.30	60.70	4	1,213	0.33%
2023/12/15	0	0.00	15	62.82	63.20	-15	1,210	-1.24%
2023/12/13	1	64.10	0.1	64.00	63.80	0.9	1,207	0.07%
2023/12/12	1.1	64.37	2	64.50	64.30	-0.9	1,242	-0.07%
2023/12/11	20	62.80	0	0.00	63.10	20	1,256	1.59%
2023/12/08	15	63.16	2	63.55	62.80	13	1,268	1.03%
2023/12/07	35	63.49	0	0.00	62.50	35	1,261	2.78%
2023/12/06	1	65.00	11	64.73	64.90	-10	1,254	-0.80%
2023/12/05	10	63.75	0	0.00	63.50	10	1,218	0.82%
2023/12/04	0	0.00	0.6	64.60	64.00	-0.6	1,216	-0.05%
2023/12/01	3	65.80	0.1	64.80	65.20	2.9	1,191	0.24%
2023/11/30	6.6	64.12	13	64.95	65.20	-6.4	1,155	-0.55%
2023/11/29	4.1	62.83	2	61.45	63.30	2.1	1,002	0.21%
2023/11/28	5	59.10	1	59.20	59.80	4	916	0.44%
2023/11/27	1	58.70	1.4	58.84	58.30	-0.4	907	-0.04%
2023/11/24	2	59.65	17	59.35	59.50	-15	900	-1.67%
2023/11/22	5	59.18	3	59.47	59.90	2	866	0.23%
2023/11/21	9	58.13	0	0.00	58.00	9	833	1.08%
2023/11/20	0	0.00	2	57.90	58.50	-2	824	-0.24%
2023/11/17	1	55.60	0	0.00	56.10	1	797	0.13%
2023/11/15	0	0.00	1	56.00	56.00	-1	791	-0.13%
2023/11/13	1	55.30	0	0.00	55.00	1	789	0.13%
2023/11/09	3	56.30	6	55.70	55.60	-3	771	-0.39%
2023/11/08	11	57.60	2	58.30	56.90	9	761	1.18%
2023/11/07	4	62.23	5	62.38	62.30	-1	689	-0.15%
2023/11/03	1	58.90	0	0.00	58.50	1	641	0.16%
2023/10/30	0	0.00	1	59.00	58.90	-1	625	-0.16%
2023/10/27	1	57.20	1	59.40	56.80	0	607	0.00%
2023/10/26	2	56.95	2	58.15	58.30	0	589	0.00%
2023/10/23	0	0.00	2	57.50	57.30	-2	578	-0.35%
2023/10/20	0	0.00	2	56.55	56.60	-2	573	-0.35%
2023/10/19	10.3	56.57	0	0.00	56.20	10.3	572	1.81%
2023/10/18	1	57.50	0	0.00	56.90	1	567	0.18%
2023/10/17	2	59.15	5	59.14	58.70	-3	560	-0.54%
2023/10/16	1	58.40	0	0.00	58.10	1	551	0.18%
2023/10/13	2	59.00	4	59.03	59.10	-2	549	-0.36%
2023/10/12	1	59.60	0	0.00	59.60	1	542	0.18%
2023/10/06	2	58.05	1	57.40	56.60	1	509	0.20%
2023/10/05	2	57.75	0	0.00	57.50	2	487	0.41%
2023/10/04	0	0.00	1	57.80	58.00	-1	480	-0.21%
2023/10/02	1	57.00	1	57.20	57.20	0	465	0.00%
2023/09/28	0	57.40	0	0.00	57.20	0	458	0.01%
2023/09/26	0.2	58.10	0	0.00	57.50	0.2	446	0.04%
2023/09/22	1	55.10	0	0.00	56.80	1	430	0.23%
2023/09/15	0	0.00	1	57.20	57.60	-1	398	-0.25%
2023/09/13	0	0.00	1	55.00	56.00	-1	315	-0.32%
2023/09/11	2	52.05	0	0.00	52.00	2	278	0.72%
2023/09/07	0	0.00	0	50.80	51.40	0	270	0.00%
2023/09/01	10	48.30	0	0.00	48.50	10	254	3.93%
2023/08/31	0	0.00	6	48.10	48.25	-6	255	-2.35%
2023/08/29	0	0.00	1	46.90	47.10	-1	258	-0.39%
2023/08/28	1	46.25	0	0.00	46.50	1	259	0.38%
2023/08/24	0.5	46.35	0	0.00	46.20	0.5	256	0.20%
2023/08/23	6	52.90	0	0.00	52.90	6	254	2.36%
2023/08/08	6	53.62	0	0.00	53.70	6	241	2.49%
2023/08/01	6	51.70	0	0.00	52.10	6	244	2.46%
2023/07/28	5	52.70	0	0.00	52.60	5	245	2.03%
2023/07/13	0	0.00	4	52.40	52.10	-4	287	-1.39%
2023/06/09	5	53.20	0	0.00	53.30	5	373	1.34%
2023/06/08	1	53.30	0	0.00	52.80	1	376	0.27%
2023/06/06	3	53.50	0	0.00	53.40	3	384	0.78%
2023/06/05	1	53.50	0	0.00	54.00	1	389	0.26%
2023/05/22	0	52.40	0	0.00	52.90	0	414	0.00%
2023/05/15	5	50.10	0	0.00	50.10	5	417	1.20%
2023/05/12	5	51.30	0	0.00	51.40	5	420	1.19%
2023/05/11	9	51.09	0	0.00	50.50	9	422	2.13%
2023/05/09	1	52.10	0	0.00	52.30	1	432	0.23%
2023/04/28	1	54.80	0	0.00	54.80	1	455	0.22%
2023/04/20	6	59.50	1	59.00	58.50	5	448	1.12%
2023/04/17	0	0.00	1	59.90	59.70	-1	411	-0.24%
2023/04/10	10	57.60	0	0.00	58.10	10	349	2.86%
2023/03/24	0	0.00	1	58.30	57.90	-1	355	-0.28%
2023/03/17	0	0.00	1	54.50	55.30	-1	383	-0.26%
2023/03/13	1	55.80	1	55.80	55.80	0	470	0.00%
2023/03/09	2	59.70	1	58.70	58.60	1	476	0.21%
2023/03/08	2	59.30	2	59.40	59.40	0	475	0.00%
2023/02/20	0	0.00	1	59.00	58.90	-1	567	-0.18%
2023/02/07	1	57.80	0	0.00	58.10	1	570	0.18%
2023/01/31	0	0.00	1	56.00	56.10	-1	558	-0.18%
2023/01/12	1	55.70	0	0.00	54.50	1	547	0.18%
2023/01/04	0	0.00	1	54.20	53.90	-1	554	-0.18%
2023/01/03	0	0.00	1	54.00	53.70	-1	558	-0.18%
2022/12/29	1	52.90	1	53.80	53.70	0	557	0.00%
2022/12/23	1	53.50	1	54.60	54.90	0	568	0.00%
2022/12/22	0	0.00	2	55.00	55.00	-2	574	-0.35%
2022/12/21	0	0.00	1	54.20	54.10	-1	579	-0.17%
2022/12/19	1	56.70	0	0.00	56.20	1	590	0.17%
2022/12/16	2	57.65	5	57.42	57.40	-3	591	-0.51%
2022/12/15	0	0.00	1	58.10	58.50	-1	593	-0.17%
2022/12/09	1	59.00	0	0.00	58.30	1	590	0.17%
2022/12/08	3	58.57	1	57.60	59.80	2	561	0.36%
2022/12/07	0	0.00	1	56.80	57.20	-1	535	-0.19%
2022/11/30	0	0.00	1	56.80	56.70	-1	483	-0.21%
2022/11/29	1	55.90	0	0.00	56.10	1	491	0.20%
2022/11/24	1	54.60	2	55.85	56.30	-1	478	-0.21%
2022/11/23	0	0.00	3	54.83	54.90	-3	459	-0.65%
2022/11/22	1	53.30	0	0.00	52.50	1	424	0.24%
2022/11/21	1	54.30	0	0.00	53.70	1	436	0.23%
2022/11/18	2	54.80	1	56.10	54.60	1	442	0.23%
2022/11/17	1	53.80	0	0.00	54.30	1	428	0.23%
2022/11/15	0	0.00	1	52.30	52.70	-1	426	-0.23%
2022/11/09	0	0.00	1	52.00	51.70	-1	470	-0.21%
2022/11/02	1	47.85	1	49.20	48.00	0	470	0.00%
2022/10/27	0	0.00	1	45.80	46.00	-1	475	-0.21%
2022/10/24	0	0.00	4	46.35	46.00	-4	492	-0.81%
2022/10/20	4	45.46	0	0.00	45.85	4	530	0.75%
2022/10/18	1	47.20	0	0.00	46.90	1	542	0.18%
2022/10/17	1	46.25	0	0.00	46.95	1	551	0.18%
2022/10/13	0	0.00	10	44.68	43.00	-10	573	-1.74%
2022/10/11	0	0.00	1	47.65	46.40	-1	577	-0.17%
2022/09/27	0	0.00	2	51.10	51.10	-2	712	-0.28%
2022/09/26	2	50.95	0	0.00	50.10	2	721	0.28%
2022/09/22	1	55.80	0	0.00	56.10	1	737	0.14%
2022/09/20	1	56.40	0	0.00	56.10	1	747	0.13%
2022/09/15	2	57.35	0	0.00	56.60	2	776	0.26%
2022/09/05	1	60.80	0	0.00	60.50	1	844	0.12%
2022/08/29	1	62.40	0	0.00	62.40	1	926	0.11%
2022/08/26	7	65.26	0	0.00	64.30	7	941	0.74%
2022/08/25	1	63.30	0	0.00	63.90	1	963	0.10%
2022/08/22	0	0.00	3	64.30	64.20	-3	1,248	-0.24%
2022/08/19	2	65.00	0	0.00	65.00	2	1,286	0.16%
2022/08/18	3	65.70	0	0.00	65.30	3	1,282	0.23%
2022/08/15	1	63.80	1	64.20	64.20	0	1,320	0.00%
2022/07/28	2	65.85	1	66.10	62.90	1	1,564	0.06%
2022/07/27	10	64.30	0	0.00	64.60	10	1,555	0.64%
2022/07/21	0	0.00	1	63.70	64.40	-1	1,544	-0.06%
2022/07/20	0	0.00	1	63.00	62.30	-1	1,534	-0.07%
2022/07/19	1	61.10	2	61.90	61.80	-1	1,530	-0.07%
2022/07/18	1	61.30	0	0.00	61.50	1	1,526	0.07%
2022/07/15	2	59.80	0	0.00	61.10	2	1,518	0.13%
2022/07/11	8	58.40	8	59.50	58.40	0	1,477	0.00%
2022/07/08	1	58.40	2	59.30	59.20	-1	1,463	-0.07%
2022/07/07	0	0.00	2	53.40	55.50	-2	1,419	-0.14%
2022/07/06	2	54.45	0	0.00	51.80	2	1,408	0.14%
2022/06/30	3	58.80	0	0.00	58.30	3	1,374	0.22%
2022/06/28	1	63.00	0	0.00	62.10	1	1,361	0.07%
2022/06/23	1	62.20	4	62.95	63.30	-3	1,358	-0.22%
2022/06/22	1	65.00	0	0.00	62.50	1	1,348	0.07%
2022/06/21	0	0.00	1	66.00	66.50	-1	1,342	-0.07%
2022/06/16	2	70.75	1	72.20	67.10	1	1,361	0.07%
2022/06/14	0	0.00	2	71.30	71.60	-2	1,348	-0.15%
2022/06/13	1	71.10	0	0.00	71.20	1	1,363	0.07%
2022/06/10	0	0.00	1	71.90	72.60	-1	1,366	-0.07%
2022/06/09	1	71.10	0	0.00	72.20	1	1,358	0.07%
2022/06/07	2	74.30	5	74.60	73.90	-3	1,314	-0.23%
2022/06/01	0	0.00	1	74.00	75.10	-1	1,239	-0.08%
2022/05/30	1	73.20	0	0.00	73.20	1	1,094	0.09%
2022/05/27	5	69.60	5	68.52	69.90	0	951	0.00%
2022/05/26	1	66.50	0	0.00	66.40	1	913	0.11%
2022/05/25	1	67.10	0	0.00	67.10	1	906	0.11%
2022/05/24	3	66.80	13.1	67.37	66.50	-10.1	911	-1.10%
2022/05/23	3	68.93	1.1	68.56	68.00	1.9	894	0.21%
2022/05/20	10.2	68.51	0	0.00	68.90	10.2	854	1.19%
2022/05/18	1	64.50	0	0.00	64.30	1	790	0.13%
2022/05/17	1	64.00	0	0.00	64.80	1	783	0.13%
2022/05/13	4	63.75	4	64.10	64.30	0	753	0.00%
2022/05/12	1	63.90	1.1	64.03	61.90	-0.1	739	-0.01%
2022/05/11	0	0.00	0.1	63.50	63.10	-0.1	744	-0.02%
2022/05/10	0.2	62.00	4	62.80	65.00	-3.8	717	-0.53%
2022/05/09	2	62.40	7	62.34	61.80	-5	697	-0.72%
2022/05/06	2	58.25	2	59.35	60.10	0	667	0.00%
2022/05/05	7	59.79	4	60.50	59.50	3	665	0.45%
2022/04/27	5	53.80	0	0.00	53.80	5	655	0.76%
2022/04/25	4	56.78	3	55.53	55.40	1	653	0.15%
2022/04/20	2	60.70	0	0.00	60.70	2	691	0.29%
2022/04/15	1	63.10	1	62.20	62.10	0	781	0.00%
2022/04/08	0	0.00	1	68.50	67.70	-1	1,614	-0.06%
2022/04/07	0	0.00	7	67.83	67.60	-7	1,626	-0.43%
2022/03/31	0	0.00	2	70.90	70.90	-2	1,657	-0.12%
2022/03/30	5	72.30	0	0.00	72.10	5	1,658	0.30%
2022/03/24	0	0.00	0.2	70.30	71.30	-0.2	1,656	-0.01%
2022/03/23	0.3	72.38	0	0.00	70.70	0.3	1,663	0.02%
2022/03/08	0	66.00	0	0.00	64.10	0	1,821	0.00%
2022/02/23	1	69.40	1	70.00	69.70	0	2,149	0.00%
2022/02/22	1	70.10	1.1	68.72	68.90	-0.1	2,202	0.00%
2022/02/21	0	0.00	2	70.55	70.80	-2	2,244	-0.09%
2022/02/07	0	0.00	1	67.80	68.10	-1	3,066	-0.03%
2022/01/26	1	67.90	0	0.00	67.00	1	3,101	0.03%
2022/01/24	0.1	67.80	0	0.00	69.30	0.1	3,305	0.00%
2022/01/21	0	0.00	1	70.20	69.70	-1	3,445	-0.03%
2022/01/19	1.1	70.92	0	0.00	70.50	1.1	3,469	0.03%
2022/01/18	1	72.10	0	0.00	71.30	1	3,490	0.03%
2022/01/17	0	0.00	15	70.66	71.50	-15	3,507	-0.43%
2022/01/14	5.1	70.57	0	0.00	69.90	5.1	3,533	0.14%
2022/01/13	0	0.00	1	71.50	71.80	-1	3,533	-0.03%
2022/01/11	0.1	74.20	1	72.10	72.00	-0.9	3,598	-0.03%
2022/01/10	3.1	76.53	0	0.00	76.00	3.1	3,565	0.09%
2022/01/07	5	80.10	1	77.70	77.70	4	3,595	0.11%
2022/01/06	1	82.70	0	0.00	81.60	1	3,544	0.03%
2022/01/05	38.2	85.67	51	86.15	84.80	-12.8	3,478	-0.37%
2022/01/04	18	83.61	14.2	83.40	84.50	3.9	3,237	0.12%
2022/01/03	10.1	84.43	9.1	83.72	82.70	1	3,127	0.03%
2021/12/30	0.1	79.80	0	0.00	80.00	0.1	2,843	0.00%
2021/12/29	1.2	79.15	0	0.00	79.00	1.2	2,856	0.04%
2021/12/28	0.1	80.00	2	78.95	80.00	-1.9	2,908	-0.07%
2021/12/27	0.1	78.20	0	0.00	78.20	0.1	2,952	0.00%
2021/12/24	0	0.00	2	79.25	78.60	-2	2,965	-0.07%
2021/12/22	0	0.00	1	80.30	79.50	-1	2,987	-0.03%
2021/12/10	1	79.50	0	0.00	78.70	1	3,006	0.03%
2021/12/09	1	80.10	0	0.00	79.50	1	3,011	0.03%
2021/12/08	5	82.90	0.1	81.50	81.50	4.9	2,999	0.16%
2021/12/07	9	83.87	9	82.40	82.40	0	2,979	0.00%
2021/12/03	0	0.00	0.1	82.00	82.80	-0.1	2,947	0.00%
2021/12/02	1.2	83.79	4.1	83.93	81.00	-2.9	2,980	-0.10%
2021/11/30	5	81.92	3	82.70	81.40	2	3,044	0.07%
2021/11/26	1	80.10	3.1	78.52	78.00	-2.1	3,093	-0.07%
2021/11/24	1	80.70	1	82.10	81.10	0	3,456	0.00%
2021/11/23	10	84.17	9	85.00	82.00	1	3,449	0.03%
2021/11/22	9.1	83.87	1	83.80	83.80	8.1	3,383	0.24%
2021/11/19	16	83.54	1	82.90	82.50	15	3,380	0.44%
2021/11/18	7	82.79	7	82.71	82.20	0	3,384	0.00%
2021/11/17	7	84.09	2	85.05	82.20	5	3,382	0.15%
2021/11/16	4	80.98	5.1	81.19	81.20	-1.1	3,270	-0.03%
2021/11/15	6.2	84.05	3.1	84.25	83.10	3.1	3,230	0.09%
2021/11/12	2.1	78.83	6.1	78.84	80.00	-4.1	3,025	-0.13%
2021/11/10	1	77.10	1.3	77.84	77.50	-0.3	3,003	-0.01%
2021/11/09	5.1	77.63	4	77.60	77.70	1.1	3,024	0.04%
2021/11/08	0	0.00	0.6	75.00	75.00	-0.6	3,028	-0.02%
2021/11/05	2	77.35	2	76.90	76.40	0	3,046	0.00%
2021/11/04	1	77.60	4	78.05	79.30	-3	3,037	-0.10%
2021/11/02	2	76.35	3.1	73.29	74.90	-1.1	2,987	-0.04%
2021/11/01	14.3	77.86	14.2	76.86	77.80	0.1	2,969	0.00%
2021/10/29	22.4	74.32	13	74.18	74.80	9.4	2,873	0.33%
2021/10/28	1	70.00	0.4	69.75	70.10	0.6	2,781	0.02%
2021/10/27	3.2	69.09	2	69.60	70.00	1.2	2,824	0.04%
2021/10/26	2	69.15	22	68.37	68.10	-20	2,916	-0.69%
2021/10/25	10	69.00	11	69.35	69.60	-1	2,996	-0.03%
2021/10/22	3.3	68.19	5.2	67.85	69.70	-1.9	3,088	-0.06%
2021/10/21	8	67.30	9	67.80	67.10	-1	3,214	-0.03%
2021/10/20	10.2	67.98	14	67.73	67.60	-3.8	3,317	-0.11%
2021/10/19	6	66.45	9.2	66.45	67.40	-3.2	3,493	-0.09%
2021/10/18	5	64.32	7	63.34	64.30	-2	3,799	-0.05%
2021/10/15	11	65.28	6	64.23	63.60	5	4,049	0.12%
2021/10/14	1	61.00	3.3	62.50	62.80	-2.3	4,161	-0.06%
2021/10/13	5	60.56	4	60.80	60.20	1	4,363	0.02%
2021/10/12	1	63.10	0	0.00	62.90	1	4,408	0.02%
2021/10/08	1	66.50	0	0.00	64.70	1	4,466	0.02%
2021/10/07	1	67.10	1	66.50	67.50	0	4,599	0.00%
2021/10/06	5	65.72	0	0.00	63.80	5	4,832	0.10%
2021/10/05	16	65.89	2	63.60	66.10	14	5,039	0.28%
2021/10/04	2	65.05	3	65.23	66.50	-1	5,094	-0.02%
2021/09/30	2	66.25	1	67.00	66.80	1	5,253	0.02%
2021/09/27	1	70.60	1	70.10	68.90	0	6,213	0.00%
2021/09/23	3	69.17	2	69.30	68.80	1	6,403	0.02%
2021/09/22	1	69.00	0	0.00	68.00	1	6,490	0.02%
2021/09/17	0	0.00	2	71.20	71.60	-2	6,693	-0.03%
2021/09/13	1	74.20	0	0.00	72.50	1	6,873	0.01%
2021/09/10	1	74.00	0	0.00	74.40	1	6,903	0.01%
2021/09/09	0	0.00	1	73.70	74.30	-1	6,995	-0.01%
2021/09/08	8	72.31	3	72.90	71.60	5	7,066	0.07%
2021/09/07	2	73.10	2	77.45	73.90	0	7,088	0.00%
2021/09/06	6	80.17	3	79.20	77.60	3	7,066	0.04%
2021/09/03	4	80.00	4	80.50	80.50	0	7,003	0.00%
2021/09/02	2	80.85	3	81.83	78.20	-1	7,130	-0.01%
2021/09/01	12	82.43	8	82.61	82.70	4	7,121	0.06%
2021/08/31	20	82.48	15	83.07	82.00	5	7,066	0.07%
2021/08/30	2	79.65	1	79.10	78.40	1	6,782	0.01%
2021/08/27	1.1	78.72	1	79.10	77.60	0.1	6,797	0.00%
2021/08/25	2	78.20	1	79.30	77.60	1	6,845	0.01%
2021/08/24	2	77.30	2	76.20	76.70	0	6,875	0.00%
2021/08/23	1	73.80	1	74.70	77.10	0	6,965	0.00%
2021/08/20	0	0.00	11	71.50	70.60	-11	6,990	-0.16%
2021/08/18	2	72.20	2	73.50	74.50	0	7,029	0.00%
2021/08/17	8	71.46	7	77.50	70.90	1	7,037	0.01%
2021/08/16	0	0.00	3	78.70	76.50	-3	7,012	-0.04%
2021/08/13	4	78.10	3	78.53	77.00	1	6,984	0.01%
2021/08/12	4	76.20	5	77.80	79.50	-1	6,980	-0.01%
2021/08/11	8	75.79	13	75.68	74.00	-5	6,944	-0.07%
2021/08/10	1	79.60	2	78.50	77.80	-1	6,936	-0.01%
2021/08/09	0	0.00	1	78.60	78.60	-1	6,940	-0.01%
2021/08/06	2	85.65	0	0.00	83.30	2	6,920	0.03%
2021/08/05	0	0.00	1	86.00	86.30	-1	6,925	-0.01%
2021/08/04	1	85.90	4	85.48	85.00	-3	6,976	-0.04%
2021/08/03	4	84.28	3	84.00	84.60	1	6,981	0.01%
2021/08/02	9	83.62	7	83.03	82.50	2	7,004	0.03%
2021/07/30	10	86.40	6	84.82	82.50	4	7,009	0.06%
2021/07/29	0	0.00	4	84.10	87.40	-4	6,932	-0.06%
2021/07/28	12	81.97	22	81.45	82.20	-10	6,866	-0.15%
2021/07/27	19	92.36	8	91.33	87.30	11	6,839	0.16%
2021/07/26	4	92.15	0.2	92.89	91.00	3.8	6,737	0.06%
2021/07/23	8.2	90.45	10	91.16	89.80	-1.8	6,674	-0.03%
2021/07/22	120	94.93	107	93.50	92.20	13	6,564	0.20%	大買/大賣/
2021/07/21	6	88.10	10	88.86	90.40	-4	6,298	-0.06%
2021/07/20	3	84.97	5	84.58	82.20	-2	6,304	-0.03%
2021/07/19	9	83.20	11	83.15	84.50	-2	6,295	-0.03%
2021/07/16	2	80.25	5	81.00	79.20	-3	6,257	-0.05%
2021/07/15	2	80.35	2	81.10	80.20	0	6,362	0.00%
2021/07/14	18	81.75	22	79.43	80.00	-4	6,517	-0.06%
2021/07/13	6	89.10	29	84.64	82.30	-23	6,702	-0.34%
2021/07/12	27	87.33	24	85.60	85.00	3	6,751	0.04%
2021/07/09	4	79.85	1	80.10	82.00	3	6,606	0.05%
2021/07/08	18	79.59	23	79.10	79.50	-5	6,549	-0.08%
2021/07/07	17	77.23	1	78.40	77.30	16	6,455	0.25%
2021/07/06	6	78.17	4	79.18	76.50	2	6,417	0.03%
2021/07/05	36	79.45	27	80.50	78.00	9	6,324	0.14%
2021/07/02	6	73.87	5	74.64	76.70	1	5,871	0.02%
2021/07/01	10	70.15	5	70.60	69.80	5	5,803	0.09%
2021/06/30	9	71.76	10	72.04	72.00	-1	5,786	-0.02%
2021/06/29	6	70.17	2.2	70.69	71.00	3.9	5,824	0.07%
2021/06/28	9.2	70.56	5	71.46	71.90	4.2	6,018	0.07%
2021/06/25	4	66.23	1	67.30	67.90	3	5,925	0.05%
2021/06/24	2	66.20	1	67.00	67.40	1	6,133	0.02%
2021/06/23	1	66.50	1	65.70	67.40	0	6,125	0.00%
2021/06/22	2	65.20	0	0.00	63.90	2	6,206	0.03%
2021/06/21	2	65.00	2	66.00	64.70	0	6,195	0.00%
2021/06/17	10	67.40	9	65.98	67.80	1	6,116	0.02%
2021/06/16	1	65.60	1	66.50	65.50	0	6,113	0.00%
2021/06/15	1	63.90	5	65.02	65.50	-4	6,087	-0.07%
2021/06/11	7	64.19	11	63.68	63.50	-4	6,100	-0.07%
2021/06/10	12	67.13	2	66.15	64.30	10	6,210	0.16%
2021/06/09	3	63.53	7	64.11	63.60	-4	6,326	-0.06%
2021/06/08	2	66.00	1	67.10	65.10	1	6,294	0.02%
2021/06/07	1	65.90	193	65.39	65.50	-192	6,291	-3.05%	大賣/鉅額交易
2021/06/04	100	67.81	2	67.80	66.90	98	6,251	1.57%
2021/06/03	1	67.30	0	0.00	66.60	1	6,182	0.02%
2021/06/01	5	67.00	4	67.40	67.50	1	6,125	0.02%
2021/05/31	19	65.69	8	66.13	66.90	11	6,129	0.18%
2021/05/28	2	63.05	21	63.92	62.80	-19	6,003	-0.32%
2021/05/27	3	61.40	66	62.10	62.40	-63	5,983	-1.05%
2021/05/26	3	59.47	1	59.60	59.30	2	5,948	0.03%
2021/05/25	6	59.02	2	58.35	58.90	4	5,968	0.07%
2021/05/24	1	54.50	1	56.60	56.10	0	6,067	0.00%
2021/05/21	1	53.50	4	54.45	54.80	-3	6,124	-0.05%
2021/05/20	24	53.98	11	55.64	52.40	13	6,314	0.21%
2021/05/19	1	53.50	1	54.40	55.30	0	6,313	0.00%
2021/05/18	2	50.80	8	51.40	52.60	-6	6,308	-0.10%
2021/05/17	25	49.84	5	49.39	47.90	20	6,305	0.32%
2021/05/14	8	52.91	3	55.03	52.20	5	6,267	0.08%
2021/05/13	1	54.40	2	54.95	54.00	-1	6,231	-0.02%
2021/05/12	11	54.88	1	54.20	55.30	10	6,185	0.16%
2021/05/11	2	59.70	0	0.00	56.40	2	6,094	0.03%
2021/05/10	111	62.32	7	66.20	62.10	104	6,038	1.72%	大買/鉅額交易
2021/05/07	1	66.00	2	64.70	66.20	-1	5,967	-0.02%
2021/05/06	12	61.60	9	61.72	62.30	3	5,915	0.05%
2021/05/05	21	62.95	0	0.00	61.80	21	5,882	0.36%
2021/05/04	9	61.66	0	0.00	63.20	9	5,855	0.15%
2021/05/03	1	64.90	3	65.33	65.10	-2	5,774	-0.03%
2021/04/29	34	69.35	37	69.76	68.90	-3	5,728	-0.05%
2021/04/28	10	71.40	19	70.58	70.30	-9	5,679	-0.16%
2021/04/27	1	72.80	1	70.30	69.70	0	5,595	0.00%
2021/04/26	12	73.21	12	74.54	72.20	0	5,523	0.00%
2021/04/23	5	68.30	6	71.35	71.90	-1	5,272	-0.02%
2021/04/22	13	69.51	12	70.29	65.40	1	5,137	0.02%
2021/04/21	37	68.54	31	67.79	68.00	6	4,989	0.12%
2021/04/20	24	67.24	20	65.16	67.20	4	4,836	0.08%
2021/04/19	46	66.20	46	65.83	65.00	0	4,638	0.00%
2021/04/16	23	60.02	35	61.61	63.10	-12	4,320	-0.28%
2021/04/15	7	58.81	2	56.70	58.80	5	4,079	0.12%
2021/04/14	2	56.60	3	56.23	56.60	-1	4,038	-0.02%
2021/04/13	2	56.90	4	57.70	56.80	-2	4,167	-0.05%
2021/04/12	6	57.22	4	56.40	56.40	2	4,163	0.05%
2021/04/09	0	0.00	3	57.67	57.60	-3	4,314	-0.07%
2021/04/08	5	60.30	3	60.83	59.90	2	4,326	0.05%
2021/04/07	12	60.38	19	60.28	59.70	-7	4,314	-0.16%
2021/04/06	14	58.26	3	58.00	58.00	11	4,200	0.26%
2021/04/01	17	58.44	5	58.92	59.00	12	4,512	0.27%
2021/03/31	9	59.10	16	57.71	58.20	-7	4,698	-0.15%
2021/03/30	4	55.08	8	55.73	55.30	-4	4,419	-0.09%
2021/03/29	38	56.54	56	55.60	54.30	-18	4,312	-0.42%
2021/03/26	35	53.54	34	52.64	53.80	1	4,076	0.02%
2021/03/25	14	53.05	15	53.29	52.90	-1	4,122	-0.02%
2021/03/24	6	52.22	9	52.03	52.00	-3	4,047	-0.07%
2021/03/23	3	52.27	2	51.80	51.70	1	4,042	0.02%
2021/03/22	10	52.30	4	52.70	52.30	6	4,043	0.15%
2021/03/19	18	54.49	1	53.80	53.50	17	4,049	0.42%
2021/03/18	3	52.83	3	53.23	53.30	0	4,157	0.00%
2021/03/16	8	53.44	11	53.72	52.90	-3	4,137	-0.07%
2021/03/15	13	54.73	15	54.74	55.30	-2	4,079	-0.05%
2021/03/12	1	51.80	0	0.00	51.80	1	3,834	0.03%
2021/03/09	1	48.80	0	0.00	49.50	1	4,074	0.02%
2021/03/08	1	51.10	0	0.00	49.35	1	4,133	0.02%
2021/03/05	1	51.10	0	0.00	50.50	1	4,130	0.02%
2021/03/04	0	0.00	1	53.20	52.50	-1	4,118	-0.02%
2021/03/03	2	51.35	2	52.00	52.50	0	4,057	0.00%
2021/03/02	1	52.60	0	0.00	52.10	1	4,160	0.02%
2021/02/26	2	52.50	2	53.00	52.60	0	4,166	0.00%
2021/02/25	7	52.87	17	53.04	52.90	-10	4,233	-0.24%
2021/02/24	11	52.63	19	53.74	52.70	-8	4,250	-0.19%
2021/02/23	1	52.40	9	52.03	52.00	-8	4,117	-0.19%
2021/02/22	16	51.83	25	50.85	52.20	-9	4,038	-0.22%
2021/02/19	6	46.60	6	47.98	48.50	0	3,841	0.00%
2021/02/18	4	45.75	3	46.00	46.75	1	3,816	0.03%
2021/02/17	1	44.70	3	44.90	44.75	-2	3,858	-0.05%
2021/02/05	0	0.00	1	42.45	42.45	-1	3,876	-0.03%
2021/02/04	2	42.95	1	42.20	42.20	1	3,922	0.03%
2021/02/03	3	43.33	0	0.00	43.15	3	3,930	0.08%
2021/02/02	0	0.00	1	43.00	43.00	-1	3,942	-0.03%
2021/01/27	2	45.10	0	0.00	44.90	2	3,991	0.05%
2021/01/26	1	45.80	4	45.05	45.00	-3	3,999	-0.08%
2021/01/25	1	45.20	2	46.00	45.85	-1	4,000	-0.02%
2021/01/22	3	45.67	2	45.75	45.85	1	3,995	0.03%
2021/01/21	5	45.23	4	46.14	45.15	1	3,994	0.03%
2021/01/20	2	46.80	1	46.20	46.20	1	4,015	0.02%
2021/01/19	28	48.90	13	48.98	48.60	15	4,014	0.37%
2021/01/18	1	47.45	1	47.90	47.80	0	4,014	0.00%
2021/01/15	2	48.88	2	48.85	48.45	0	4,002	0.00%
2021/01/14	14	49.49	15	48.70	49.70	-1	3,982	-0.03%
2021/01/13	3	48.30	2	48.40	48.35	1	3,970	0.03%
2021/01/12	0	0.00	2	48.73	47.85	-2	3,958	-0.05%
2021/01/11	21	49.47	24	49.60	49.70	-3	3,950	-0.08%
2021/01/08	17	49.10	9	50.06	49.10	8	4,072	0.20%
2021/01/07	17	50.45	17	50.94	50.70	0	4,018	0.00%
2021/01/06	18	52.06	18	51.48	50.70	0	3,989	0.00%
2021/01/05	5	50.48	0	0.00	50.50	5	3,816	0.13%
2021/01/04	5	52.30	17	51.71	52.20	-12	3,838	-0.31%
2020/12/31	11	50.21	2	49.80	49.65	9	3,705	0.24%
2020/12/29	7	49.91	1	49.40	49.00	6	3,873	0.15%
2020/12/28	7	50.47	8	50.24	50.80	-1	3,769	-0.03%
2020/12/25	8	46.76	14	46.23	48.05	-6	3,390	-0.18%
2020/12/24	2	43.50	2	43.70	43.70	0	3,054	0.00%
2020/12/23	0	0.00	1	43.10	42.90	-1	3,048	-0.03%
2020/12/22	2	43.75	1	42.30	42.30	1	3,056	0.03%
2020/12/21	4	44.04	11	43.24	44.00	-7	3,048	-0.23%
2020/12/18	0	0.00	5	43.40	42.60	-5	3,029	-0.17%
2020/12/17	4	42.60	1	42.40	42.40	3	3,055	0.10%
2020/12/16	9	42.62	7	42.95	42.75	2	3,338	0.06%
2020/12/15	5	42.04	8	43.47	42.75	-3	3,452	-0.09%
2020/12/14	15	43.79	12	45.16	43.30	3	3,401	0.09%
2020/12/11	1	42.95	0	0.00	42.00	1	3,198	0.03%
2020/12/09	12	43.91	1	44.05	43.40	11	3,142	0.35%
2020/12/08	0	0.00	2	42.50	43.45	-2	3,053	-0.07%
2020/12/07	9	41.88	3	41.80	41.75	6	3,017	0.20%
2020/12/04	2	42.70	2	42.55	42.55	0	2,994	0.00%
2020/12/03	12	43.80	40	44.55	43.00	-28	2,956	-0.95%
2020/12/02	6	41.20	26	42.63	42.65	-20	2,717	-0.74%
2020/12/01	0	0.00	2	41.40	41.40	-2	2,638	-0.08%
2020/11/30	6	41.10	2	40.60	40.60	4	2,625	0.15%
2020/11/27	2	41.50	1	41.50	41.10	1	2,621	0.04%
2020/11/26	12	41.91	5	42.36	41.65	7	2,602	0.27%
2020/11/25	15	41.52	8	41.48	42.10	7	2,479	0.28%
2020/11/24	16	41.24	19	41.92	41.25	-3	2,429	-0.12%
2020/11/23	2	40.30	2	41.60	41.00	0	2,406	0.00%
2020/11/20	1	40.05	3	39.80	39.85	-2	2,356	-0.08%
2020/11/19	3	39.20	2	39.25	39.25	1	2,343	0.04%
2020/11/18	2	39.55	0	0.00	39.20	2	2,386	0.08%
2020/11/17	2	39.25	2	39.48	39.60	0	2,374	0.00%
2020/11/16	2	40.50	2	39.88	40.10	0	2,356	0.00%
2020/11/13	2	38.85	3	39.55	39.75	-1	2,290	-0.04%
2020/11/12	3	38.90	2	38.30	38.30	1	2,246	0.04%
2020/11/10	2	38.55	4	38.55	38.35	-2	2,189	-0.09%
2020/11/09	1	39.00	4	38.98	39.00	-3	2,175	-0.14%
2020/11/06	3	38.40	1	38.20	38.20	2	2,145	0.09%
2020/11/05	0	0.00	1	38.20	38.30	-1	2,139	-0.05%
2020/11/04	5	37.90	3	37.65	37.80	2	2,131	0.09%
2020/11/03	1	36.80	2	37.33	37.35	-1	2,104	-0.05%
2020/10/30	2	37.25	1	36.60	36.50	1	2,085	0.05%
2020/10/29	0	0.00	2	37.08	37.40	-2	2,078	-0.10%
2020/10/28	2	38.68	1	38.55	38.00	1	2,067	0.05%
2020/10/27	3	38.45	4	38.61	38.65	-1	2,031	-0.05%
2020/10/26	2	37.90	12	38.69	38.65	-10	2,014	-0.50%
2020/10/23	7	37.95	0	0.00	37.95	7	1,997	0.35%
2020/10/21	1	38.85	4	39.08	38.25	-3	1,995	-0.15%
2020/10/20	3	38.17	3	38.50	38.50	0	1,977	0.00%
2020/10/19	14	38.06	8	38.36	38.35	6	1,973	0.30%
2020/10/16	12	39.41	10.5	38.74	37.80	1.5	1,956	0.08%
2020/10/15	5	38.30	4	37.80	37.80	1	1,812	0.06%
2020/10/14	6	38.53	4	38.54	38.45	2	1,800	0.11%
2020/10/12	1	39.75	0	0.00	38.20	1	1,769	0.06%
2020/10/08	5	39.08	6	39.15	39.55	-1	1,693	-0.06%
2020/10/07	27	40.34	46	40.52	39.45	-19	1,642	-1.16%
2020/10/06	2	37.60	2	38.30	38.30	0	1,342	0.00%
2020/10/05	5	37.85	0	0.00	38.25	5	1,338	0.37%
2020/09/25	4	37.70	4	39.00	37.70	0	1,439	0.00%
2020/09/22	0	0.00	1	39.80	40.65	-1	1,348	-0.07%
2020/09/21	32	41.54	88	40.42	40.50	-56	1,259	-4.45%
2020/09/18	8	37.51	9	38.18	38.50	-1	981	-0.10%
2020/09/17	0	0.00	1	35.95	35.95	-1	866	-0.12%
2020/09/16	5	35.93	3	35.55	35.55	2	872	0.23%
2020/09/11	0	0.00	1	35.15	35.15	-1	891	-0.11%
2020/09/10	0	0.00	4	35.50	35.50	-4	898	-0.45%
2020/09/09	2	35.45	1	35.00	35.80	1	905	0.11%
2020/09/08	3	36.15	1	35.55	35.55	2	910	0.22%
2020/09/02	10	37.90	0	0.00	37.90	10	1,014	0.99%
2020/09/01	1	37.15	0	0.00	37.00	1	1,096	0.09%
2020/08/27	2	37.98	0	0.00	37.60	2	1,158	0.17%
2020/08/26	11	36.82	1	37.00	37.00	10	1,126	0.89%
2020/08/25	4	35.10	4	35.10	35.25	0	1,111	0.00%
2020/08/18	0	0.00	1	35.50	35.50	-1	1,310	-0.08%
2020/08/12	1	34.50	0	0.00	34.40	1	1,437	0.07%
2020/08/11	2	34.65	0	0.00	34.65	2	1,441	0.14%
2020/08/10	3	35.70	1	35.10	35.10	2	1,447	0.14%
2020/08/04	0	0.00	1	36.15	36.15	-1	1,545	-0.06%
2020/08/03	2	36.18	1	36.05	36.05	1	1,627	0.06%
2020/07/31	0	0.00	4	36.28	36.70	-4	1,696	-0.24%
2020/07/30	1	35.75	0	0.00	35.70	1	1,723	0.06%
2020/07/24	1	37.50	2	36.70	36.70	-1	1,837	-0.05%
2020/07/23	2	37.60	2	37.85	37.55	0	1,846	0.00%
2020/07/22	0	0.00	1	37.80	37.80	-1	1,857	-0.05%
2020/07/21	1	37.65	0	0.00	37.60	1	1,866	0.05%
2020/07/15	3	37.02	1	36.95	36.95	2	2,000	0.10%
2020/07/14	2	37.70	2	37.40	37.15	0	2,041	0.00%
2020/07/10	0	0.00	5	38.05	37.75	-5	2,181	-0.23%
2020/07/09	20	39.60	0	0.00	38.85	20	2,190	0.91%
2020/07/08	2	38.60	2	38.85	38.80	0	2,185	0.00%
2020/07/07	3	39.78	0	0.00	39.20	3	2,178	0.14%
2020/07/06	1	41.45	1	41.10	40.80	0	2,174	0.00%
2020/07/03	2	39.93	11	39.89	39.75	-9	2,141	-0.42%
2020/07/02	0	0.00	3	39.15	39.30	-3	2,157	-0.14%
2020/06/24	2	38.45	1	38.50	39.55	1	2,170	0.05%
2020/06/23	2	38.25	1	37.90	37.90	1	2,188	0.05%
2020/06/19	3	38.60	0	0.00	38.65	3	2,264	0.13%
2020/06/16	0	0.00	2	37.95	38.10	-2	2,298	-0.09%
2020/06/15	2	37.28	1	37.20	37.20	1	2,322	0.04%
2020/06/12	1	37.50	2	37.25	37.70	-1	2,336	-0.04%
2020/06/11	2	38.80	2	38.03	37.85	0	2,357	0.00%
2020/06/10	1	38.70	0	0.00	38.90	1	2,364	0.04%
2020/06/09	6	39.64	0	0.00	39.45	6	2,359	0.25%
2020/06/08	1	42.65	2	43.13	42.50	-1	2,321	-0.04%
2020/06/05	2	42.00	1	42.05	42.05	1	2,237	0.04%
2020/06/04	3	42.12	3	42.22	42.25	0	2,241	0.00%
2020/06/03	8	41.89	7	41.83	42.00	1	2,236	0.04%
2020/06/02	0	0.00	2	41.85	41.50	-2	2,214	-0.09%
2020/06/01	3	41.20	2	41.10	41.25	1	2,214	0.05%
2020/05/29	16	41.22	4	40.94	41.05	12	2,221	0.54%
2020/05/28	6	40.43	6	40.93	40.55	0	2,200	0.00%
2020/05/27	11	40.35	8	40.74	40.60	3	2,193	0.14%
2020/05/26	26	41.95	6	41.30	40.70	20	2,180	0.92%
2020/05/25	0	0.00	5	40.03	40.90	-5	2,064	-0.24%
2020/05/22	0	0.00	5	38.50	38.20	-5	2,012	-0.25%
2020/05/21	15	38.76	41	38.90	38.80	-26	2,012	-1.29%
2020/05/20	8	39.11	20	38.91	38.50	-12	2,017	-0.59%
2020/05/19	0	0.00	12	37.18	37.25	-12	2,054	-0.58%
2020/05/18	2	36.60	1	36.30	36.30	1	2,071	0.05%
2020/05/15	3	37.00	0	0.00	37.00	3	2,077	0.14%
2020/05/14	24	38.79	0	0.00	37.55	24	2,104	1.14%
2020/05/13	0	0.00	4	38.85	38.95	-4	2,084	-0.19%
2020/05/12	8	38.69	3	38.20	38.20	5	2,088	0.24%
2020/05/11	13	39.19	8	39.18	39.20	5	2,079	0.24%
2020/05/08	3	38.57	4	39.09	39.75	-1	2,046	-0.05%
2020/05/07	3	38.53	12	38.20	38.30	-9	1,969	-0.46%
2020/05/06	17	37.75	120	37.32	37.35	-103	1,909	-5.39%	大賣/鉅額交易
2020/05/05	32	37.50	7	37.19	37.60	25	1,888	1.32%
2020/05/04	3	35.92	0	0.00	35.75	3	1,841	0.16%
2020/04/30	3	37.15	5	37.18	37.15	-2	1,846	-0.11%
2020/04/28	6	36.55	5	36.35	36.35	1	1,867	0.05%
2020/04/27	2	36.30	0	0.00	36.40	2	1,870	0.11%
2020/04/24	0	0.00	1.1	36.23	36.05	-1.1	1,861	-0.06%
2020/04/23	6	37.40	2	37.55	36.50	4	1,854	0.22%
2020/04/22	4	34.68	4	35.38	36.35	0	1,774	0.00%
2020/04/21	2	34.80	1	33.85	33.85	1	1,753	0.06%
2020/04/17	2	35.73	0	0.00	35.00	2	1,732	0.12%
2020/04/16	1	34.85	1	35.70	35.35	0	1,690	0.00%
2020/04/15	2	33.65	3	33.90	34.50	-1	1,599	-0.06%
2020/04/14	0	0.00	2	32.10	32.90	-2	1,557	-0.13%
2020/04/13	2	31.10	4	31.68	31.30	-2	1,552	-0.13%
2020/04/10	5	31.85	0	0.00	31.70	5	1,558	0.32%
2020/04/09	5	32.23	4	32.45	32.00	1	1,577	0.06%
2020/04/08	5	32.16	4	32.35	33.00	1	1,568	0.06%
2020/04/07	2	31.85	1	32.25	32.25	1	1,558	0.06%
2020/04/06	1	30.05	1	30.35	30.35	0	1,552	0.00%
2020/04/01	0	0.00	1	29.85	29.95	-1	1,773	-0.06%
2020/03/31	3	30.20	2	29.70	29.70	1	1,891	0.05%
2020/03/30	0	0.00	2	29.70	30.15	-2	1,907	-0.10%
2020/03/27	5	29.40	18	29.34	29.95	-13	1,900	-0.68%
2020/03/26	7	28.69	9	29.13	29.20	-2	1,865	-0.11%
2020/03/25	0	0.00	1	29.25	29.30	-1	1,839	-0.05%
2020/03/24	17	26.81	1	27.00	27.45	16	1,814	0.88%
2020/03/23	1	25.80	0	0.00	25.40	1	1,814	0.06%
2020/03/20	0	0.00	1	27.55	27.55	-1	1,881	-0.05%
2020/03/18	1	28.15	4	29.06	27.80	-3	1,914	-0.16%
2020/03/17	0	0.00	4	29.10	28.50	-4	1,981	-0.20%
2020/03/16	2	33.80	0	0.00	31.65	2	2,002	0.10%
2020/03/13	1	32.95	9	33.50	34.00	-8	2,053	-0.39%
2020/03/12	1	37.85	23	37.23	36.60	-22	2,306	-0.95%
2020/03/11	3	41.80	11	40.54	40.50	-8	2,366	-0.34%
2020/03/10	11	40.28	4	41.56	41.75	7	2,362	0.30%
2020/03/06	8	44.13	2	44.05	44.05	6	2,336	0.26%
2020/03/05	1	45.30	1	45.75	45.10	0	2,337	0.00%
2020/03/04	3	42.57	1	44.30	45.05	2	2,295	0.09%
2020/03/03	4	43.18	0	0.00	43.20	4	2,289	0.17%
2020/02/21	1	45.80	5	45.30	45.80	-4	2,251	-0.18%
2020/02/20	2	47.85	2	47.23	46.10	0	2,232	0.00%
2020/02/17	1	43.00	1	43.20	43.20	0	2,104	0.00%
2020/02/14	0	0.00	5	42.19	42.40	-5	2,079	-0.24%
2020/02/13	4	42.05	0	0.00	41.70	4	2,088	0.19%
2020/02/12	2	41.95	4	42.35	42.30	-2	2,096	-0.10%
2020/02/11	2	41.65	1	41.60	41.60	1	2,122	0.05%
2020/02/10	1	41.45	0	0.00	41.45	1	2,190	0.05%
2020/02/07	2	42.05	1	41.60	41.60	1	2,261	0.04%
2020/02/06	5	42.60	1	42.60	42.90	4	2,287	0.17%
2020/02/05	0	0.00	1	42.15	42.15	-1	2,351	-0.04%
2020/02/04	117	41.09	1	40.00	41.55	116	2,428	4.78%	大買/鉅額交易
2020/02/03	3	38.60	1	38.65	38.65	2	2,450	0.08%
2020/01/31	20	40.15	10	41.72	41.70	10	2,545	0.39%
2020/01/30	0	0.00	5	43.25	43.25	-5	2,614	-0.19%
2020/01/20	2	48.25	2	48.20	48.05	0	2,868	0.00%
2020/01/16	1	48.10	2	48.65	48.70	-1	3,126	-0.03%
2020/01/15	1	48.20	0	0.00	48.10	1	3,251	0.03%
2020/01/14	5	48.20	0	0.00	48.25	5	3,283	0.15%
2020/01/13	0	0.00	1	47.75	47.95	-1	3,290	-0.03%
2020/01/10	0	0.00	2	47.30	47.15	-2	3,299	-0.06%
2020/01/09	11	47.19	2	47.15	47.15	9	3,316	0.27%
2020/01/08	0	0.00	11	46.84	46.50	-11	3,455	-0.32%
2020/01/07	9	48.33	0	0.00	47.25	9	3,464	0.26%
2020/01/06	26	48.49	0	0.00	48.20	26	3,501	0.74%
2020/01/03	1	49.40	1	49.40	49.40	0	3,520	0.00%
2020/01/02	0	0.00	3	50.90	50.90	-3	3,693	-0.08%
2019/12/31	0	0.00	8	50.91	50.80	-8	3,679	-0.22%
2019/12/30	6	50.85	12	50.99	50.70	-6	3,684	-0.16%
2019/12/27	20	52.64	19	51.62	50.90	1	3,659	0.03%
2019/12/26	8	50.85	14	51.40	51.80	-6	3,458	-0.17%
2019/12/25	5	48.89	5	49.80	50.40	0	3,347	0.00%
2019/12/24	5	49.30	0	0.00	48.80	5	3,320	0.15%
2019/12/23	0	0.00	7	48.82	48.70	-7	3,309	-0.21%
2019/12/20	0	0.00	5	49.29	48.55	-5	3,323	-0.15%
2019/12/18	4	49.30	5	49.75	49.00	-1	3,325	-0.03%
2019/12/17	4	49.73	3	50.38	49.90	1	3,355	0.03%
2019/12/16	8	49.78	24	49.19	50.00	-16	3,465	-0.46%
2019/12/13	11	48.41	10	47.92	47.80	1	3,490	0.03%
2019/12/12	21	49.63	1	49.50	48.60	20	3,507	0.57%
2019/12/11	17	50.10	21	50.00	50.00	-4	3,431	-0.12%
2019/12/10	0	0.00	19	49.57	49.65	-19	3,390	-0.56%
2019/12/09	13	49.70	15	49.50	49.20	-2	3,352	-0.06%
2019/12/06	8	48.74	31	48.74	49.65	-23	3,101	-0.74%
2019/12/05	0	0.00	2	45.30	45.15	-2	3,082	-0.06%
2019/12/04	14	44.76	1	44.80	44.80	13	3,088	0.42%
2019/12/03	1	44.85	2	45.40	44.85	-1	3,101	-0.03%
2019/12/02	2	44.88	0	0.00	44.85	2	3,115	0.06%
2019/11/29	5	46.40	2	46.30	46.30	3	3,137	0.10%
2019/11/28	13	46.95	1	47.00	47.00	12	3,160	0.38%
2019/11/27	14	46.90	0	0.00	46.95	14	3,187	0.44%
2019/11/26	0	0.00	1	46.25	46.40	-1	3,217	-0.03%
2019/11/25	2	45.90	0	0.00	45.85	2	3,306	0.06%
2019/11/21	2	45.60	0	0.00	46.50	2	3,478	0.06%
2019/11/20	0	0.00	1	46.00	45.90	-1	3,516	-0.03%
2019/11/19	5	46.65	0	0.00	46.55	5	3,613	0.14%
2019/11/18	1	46.85	1	47.45	46.70	0	3,694	0.00%
2019/11/15	0	0.00	1	47.20	46.65	-1	3,915	-0.03%
2019/11/14	1	46.05	0	0.00	46.10	1	3,987	0.03%
2019/11/11	0	0.00	7	46.15	45.80	-7	4,094	-0.17%
2019/11/08	1	47.30	0	0.00	47.70	1	4,099	0.02%
2019/11/07	3	48.65	3	48.08	47.80	0	4,121	0.00%
2019/11/06	2	51.65	0	0.00	51.50	2	4,049	0.05%
2019/11/05	5	51.34	0	0.00	51.50	5	3,973	0.13%
2019/11/04	27	51.89	1	52.50	51.80	26	3,945	0.66%
2019/11/01	0	0.00	4	53.08	53.30	-4	3,874	-0.10%
2019/10/31	8	51.75	6	52.20	51.50	2	3,776	0.05%
2019/10/30	8	52.58	44	52.53	52.40	-36	3,732	-0.96%
2019/10/29	20	51.86	43	52.44	50.80	-23	3,604	-0.64%
2019/10/28	56	52.06	16	52.75	51.70	40	3,527	1.13%
2019/10/25	25	50.60	23	51.73	53.10	2	3,262	0.06%
2019/10/24	6	48.15	0	0.00	48.30	6	3,025	0.20%
2019/10/23	9	48.70	5	49.14	48.40	4	3,020	0.13%
2019/10/22	9	47.80	4	48.19	48.25	5	2,906	0.17%
2019/10/21	3	46.63	3	47.15	47.60	0	2,874	0.00%
2019/10/18	1	47.10	1	47.10	47.05	0	2,864	0.00%
2019/10/17	3	46.60	10	46.40	46.80	-7	2,858	-0.24%
2019/10/16	15	47.81	8	48.88	47.10	7	2,841	0.25%
2019/10/15	2	46.63	1	46.65	46.50	1	2,708	0.04%
2019/10/14	1	47.00	3	47.88	46.80	-2	2,767	-0.07%
2019/10/09	3	47.05	0	0.00	46.60	3	2,713	0.11%
2019/10/08	16	46.58	17	46.77	47.00	-1	2,681	-0.04%
2019/10/04	0	0.00	1	45.60	44.90	-1	2,482	-0.04%
2019/10/01	1	43.10	1	44.10	44.95	0	2,461	0.00%
2019/09/27	1	43.20	0	0.00	43.00	1	2,455	0.04%
2019/09/25	1	44.20	2	44.33	44.10	-1	2,477	-0.04%
2019/09/24	0	0.00	3	46.30	45.70	-3	2,468	-0.12%
2019/09/23	4	45.78	1	45.65	45.65	3	2,450	0.12%
2019/09/20	4	45.50	4	45.98	46.10	0	2,457	0.00%
2019/09/19	19	47.38	14	48.04	46.50	5	2,419	0.21%
2019/09/18	4	45.55	1	44.90	45.90	3	2,245	0.13%
2019/09/17	1	44.15	11	44.03	44.70	-10	2,237	-0.45%
2019/09/16	2	42.90	0	0.00	42.75	2	2,205	0.09%
2019/09/12	2	43.65	4	43.78	43.70	-2	2,198	-0.09%
2019/09/11	9	43.89	11	43.45	43.40	-2	2,202	-0.09%
2019/09/10	4	44.88	1	44.85	45.00	3	2,209	0.14%
2019/09/09	4	47.25	9	46.84	46.20	-5	2,176	-0.23%
2019/09/06	4	45.69	0	0.00	45.95	4	2,114	0.19%
2019/09/05	4	46.23	0	0.00	46.20	4	2,103	0.19%
2019/09/04	1	45.90	1	45.80	46.30	0	2,093	0.00%
2019/09/03	3	46.38	0	0.00	46.00	3	2,091	0.14%
2019/09/02	0	0.00	8	46.43	47.50	-8	2,091	-0.38%
2019/08/30	0	0.00	2	45.88	45.60	-2	2,058	-0.10%
2019/08/29	6	46.43	15	47.90	46.40	-9	2,011	-0.45%
2019/08/28	10	47.10	6	47.53	47.30	4	1,965	0.20%
2019/08/27	10	46.20	17	46.56	48.10	-7	1,869	-0.37%
2019/08/26	0	0.00	14	44.28	44.00	-14	1,735	-0.81%
2019/08/23	10	45.72	10	45.85	45.35	0	1,688	0.00%
2019/08/22	22	45.83	35	45.50	46.35	-13	1,643	-0.79%
2019/08/21	14	44.35	2	44.15	44.80	12	1,537	0.78%
2019/08/20	8	44.00	23	44.84	44.70	-15	1,452	-1.03%
2019/08/19	0	0.00	7	41.34	41.90	-7	1,221	-0.57%
2019/08/16	44	39.64	25	39.97	40.40	19	1,134	1.67%
2019/08/15	1	36.90	1	37.50	38.05	0	1,050	0.00%
2019/08/13	0	0.00	4	37.35	38.25	-4	984	-0.41%
2019/08/12	1	36.45	0	0.00	37.20	1	973	0.10%
2019/08/08	2	35.30	1	35.40	35.10	1	919	0.11%
2019/08/07	0	0.00	2	34.23	34.30	-2	911	-0.22%
2019/08/06	2	33.00	1	33.80	33.80	1	915	0.11%
2019/08/02	1	34.20	1	34.35	34.35	0	912	0.00%
2019/08/01	1	35.45	0	0.00	35.30	1	913	0.11%
2019/07/31	0	0.00	2	35.55	35.70	-2	910	-0.22%
2019/07/29	2	36.90	0	0.00	36.80	2	887	0.23%
2019/07/26	24	36.97	3	36.92	36.95	21	887	2.37%
2019/07/25	4	37.08	0	0.00	36.90	4	898	0.45%
2019/07/24	0	0.00	1	36.45	37.00	-1	878	-0.11%
2019/07/19	4	36.10	0	0.00	36.25	4	851	0.47%
2019/07/17	2	35.70	0	0.00	36.10	2	843	0.24%
2019/07/16	3	36.92	13	36.88	36.15	-10	830	-1.20%
2019/07/15	5	35.02	0	0.00	35.00	5	751	0.67%
2019/07/12	0	0.00	1	35.00	35.00	-1	750	-0.13%
2019/07/11	2	34.65	1	34.85	34.65	1	747	0.13%
2019/07/09	0	0.00	1	34.10	34.25	-1	735	-0.14%
2019/07/08	0	0.00	41	34.63	34.55	-41	731	-5.61%
2019/07/05	20	34.08	0	0.00	34.50	20	701	2.85%
2019/07/04	27	33.89	0	0.00	33.90	27	691	3.91%
2019/07/02	0	0.00	4	34.15	34.00	-4	678	-0.59%
2019/07/01	0	0.00	6	33.31	33.55	-6	655	-0.92%
2019/06/28	2	32.83	1	32.75	32.75	1	641	0.16%
2019/06/27	2	33.10	1	33.15	33.15	1	639	0.16%
2019/06/26	2	33.15	2	33.38	33.40	0	619	0.00%
2019/06/24	28	33.75	23	33.75	33.25	5	597	0.84%
2019/06/21	2	32.25	0	0.00	31.85	2	518	0.39%
2019/06/20	2	32.10	5	32.31	32.35	-3	512	-0.59%
2019/06/19	4	31.88	1	32.20	32.20	3	510	0.59%
2019/06/17	0	0.00	2	31.13	31.10	-2	463	-0.43%
2019/06/14	3	30.85	2	30.85	30.85	1	468	0.21%
2019/06/13	4	31.00	4	30.90	30.90	0	483	0.00%
2019/06/12	2	31.10	1	31.20	31.20	1	487	0.21%
2019/06/11	2	31.10	2	31.20	31.20	0	485	0.00%
2019/06/10	0	0.00	5	30.29	31.15	-5	468	-1.07%
2019/06/05	0	0.00	3	29.30	28.70	-3	458	-0.65%
2019/06/04	3	28.90	0	0.00	28.90	3	466	0.64%
2019/06/03	2	28.95	0	0.00	29.00	2	488	0.41%
2019/05/31	3	29.15	0	0.00	29.20	3	497	0.60%
2019/05/30	0	0.00	2	28.63	28.90	-2	507	-0.39%
2019/05/29	1	28.20	0	0.00	27.95	1	582	0.17%
2019/05/24	0	0.00	1	29.30	29.10	-1	640	-0.16%
2019/05/23	2	29.30	0	0.00	29.15	2	663	0.30%
2019/05/16	5	30.59	0	0.00	30.05	5	744	0.67%
2019/05/15	1	29.85	2	30.25	30.30	-1	825	-0.12%
2019/05/14	2	29.60	1	29.70	29.70	1	861	0.12%
2019/05/10	0	0.00	2	30.13	30.15	-2	912	-0.22%
2019/05/09	1	30.55	0	0.00	29.20	1	908	0.11%
2019/05/07	1	31.50	1	31.80	31.35	0	917	0.00%
2019/05/06	1	31.50	0	0.00	31.35	1	929	0.11%
2019/05/03	1	31.85	1	32.20	32.20	0	933	0.00%
2019/05/02	0	0.00	1	31.90	32.70	-1	947	-0.11%
2019/04/26	0	0.00	1	31.85	31.85	-1	1,137	-0.09%
2019/04/25	1	32.40	0	0.00	32.50	1	1,162	0.09%
2019/04/24	1	32.40	2	32.73	32.40	-1	1,250	-0.08%
2019/04/19	2	33.20	0	0.00	33.20	2	1,335	0.15%
2019/04/18	2	34.20	0	0.00	33.05	2	1,338	0.15%
2019/04/16	0	0.00	2	34.05	34.00	-2	1,361	-0.15%
2019/04/15	2	33.45	2	33.55	33.45	0	1,366	0.00%
2019/04/12	2	33.60	1	34.05	33.45	1	1,395	0.07%
2019/04/10	0	0.00	1	35.05	34.65	-1	1,410	-0.07%
2019/04/09	0	0.00	1	34.45	34.45	-1	1,457	-0.07%
2019/04/08	0	0.00	2	34.70	34.30	-2	1,461	-0.14%
2019/04/03	0	0.00	3	34.32	34.15	-3	1,472	-0.20%
2019/04/02	1	33.60	0	0.00	33.75	1	1,469	0.07%
2019/04/01	4	33.95	0	0.00	33.75	4	1,472	0.27%
2019/03/28	2	33.65	2	34.05	34.10	0	1,486	0.00%
2019/03/27	0	0.00	2	33.83	33.90	-2	1,508	-0.13%
2019/03/26	0	0.00	1	33.30	33.30	-1	1,523	-0.07%
2019/03/25	0	0.00	1	32.95	33.00	-1	1,547	-0.06%
2019/03/22	1	34.20	0	0.00	33.85	1	1,556	0.06%
2019/03/21	0	0.00	2	34.58	34.20	-2	1,575	-0.13%
2019/03/19	1	34.00	1	34.10	34.10	0	1,801	0.00%
2019/03/18	0	0.00	4	34.40	33.95	-4	1,808	-0.22%
2019/03/15	0	0.00	2	34.88	34.85	-2	1,829	-0.11%
2019/03/13	0	0.00	1	35.25	35.25	-1	1,985	-0.05%
2019/03/12	3	35.75	1	35.80	35.30	2	2,209	0.09%
2019/03/11	1	36.10	0	0.00	35.75	1	2,228	0.04%
2019/03/07	2	37.38	300	36.96	36.00	-298	2,353	-12.66%	大賣/鉅額交易
2019/03/06	4	37.23	0	0.00	37.20	4	2,397	0.17%
2019/03/05	2	37.45	1	37.80	37.35	1	2,570	0.04%
2019/03/04	1	37.90	4	37.88	37.90	-3	2,692	-0.11%
2019/02/26	2	37.18	1	37.35	36.80	1	2,641	0.04%
2019/02/25	2	37.20	1	37.35	37.25	1	2,683	0.04%
2019/02/21	1	37.10	0	0.00	37.00	1	2,675	0.04%
2019/02/19	2	37.73	1	37.80	36.70	1	2,688	0.04%
2019/02/18	2	36.30	2	36.65	36.50	0	2,701	0.00%
2019/02/15	2	36.25	3	36.03	36.00	-1	2,692	-0.04%
2019/02/14	6	37.66	10	38.01	36.60	-4	2,683	-0.15%
2019/02/13	2	36.30	5	36.73	36.35	-3	2,608	-0.12%
2019/02/12	0	0.00	4	36.31	36.30	-4	2,576	-0.16%
2019/02/11	0	0.00	7	35.92	36.15	-7	2,557	-0.27%
2019/01/30	0	0.00	1	34.40	34.40	-1	2,554	-0.04%
2019/01/28	5	35.07	0	0.00	34.80	5	2,593	0.19%
2019/01/25	1	35.25	1	35.35	34.95	0	2,603	0.00%
2019/01/24	8	34.89	4	34.95	34.95	4	2,613	0.15%
2019/01/22	2	35.65	0	0.00	34.90	2	2,613	0.08%
2019/01/21	5	35.76	10	36.04	35.70	-5	2,603	-0.19%
2019/01/18	9	35.81	3	35.95	35.70	6	2,556	0.23%
2019/01/17	2	35.28	1	34.60	34.60	1	2,434	0.04%
2019/01/15	0	0.00	2	32.95	35.20	-2	2,336	-0.09%
2019/01/14	3	32.57	1	32.50	32.50	2	2,272	0.09%
2019/01/11	0	0.00	3	34.13	33.40	-3	2,274	-0.13%
2019/01/10	2	33.35	0	0.00	33.40	2	2,266	0.09%
2019/01/09	51	33.90	51	33.56	33.45	0	2,280	0.00%
2019/01/08	2	33.15	4	33.53	33.50	-2	2,284	-0.09%
2019/01/07	3	33.48	0	0.00	33.45	3	2,276	0.13%
2019/01/04	1	31.85	3	33.30	32.90	-2	2,294	-0.09%
2019/01/03	2	33.40	0	0.00	32.60	2	2,282	0.09%
2019/01/02	1	33.25	3	33.47	33.55	-2	2,326	-0.09%
2018/12/28	107	33.58	11	33.85	33.25	96	2,346	4.09%	大買/
2018/12/27	1	32.45	1	32.60	32.25	0	2,334	0.00%
2018/12/26	52	33.36	2	33.13	31.70	50	2,339	2.14%
2018/12/25	2	32.10	1	32.10	32.10	1	2,332	0.04%
2018/12/24	1	32.90	0	0.00	33.05	1	2,363	0.04%
2018/12/20	0	0.00	1	31.50	31.95	-1	2,419	-0.04%
2018/12/19	1	34.00	0	0.00	33.15	1	2,446	0.04%
2018/12/18	52	34.65	0	0.00	34.00	52	2,493	2.09%
2018/12/17	50	34.93	1	35.40	35.35	49	2,473	1.98%
2018/12/14	4	35.08	1	35.20	35.05	3	2,464	0.12%
2018/12/12	5	37.94	6	37.55	37.10	-1	2,386	-0.04%
2018/12/11	0	0.00	1	34.80	34.80	-1	2,220	-0.05%
2018/12/10	2	34.48	0	0.00	34.30	2	2,221	0.09%
2018/12/07	50	36.32	0	0.00	36.00	50	2,193	2.28%
2018/12/06	7	37.34	0	0.00	35.10	7	2,121	0.33%
2018/12/05	9	39.20	15	39.16	38.95	-6	2,034	-0.29%
2018/12/04	1	35.80	0	0.00	36.30	1	1,827	0.05%
2018/12/03	5	35.90	2	36.50	35.90	3	1,816	0.17%
2018/11/30	2	35.75	20	35.86	35.00	-18	1,745	-1.03%
2018/11/29	12	35.06	1	34.20	35.30	11	1,674	0.66%
2018/11/28	39	35.44	37	35.63	35.30	2	1,616	0.12%
2018/11/27	7	33.75	5	33.51	33.75	2	1,451	0.14%
2018/11/21	8	30.36	2	30.63	30.75	6	1,312	0.46%
2018/11/20	1	30.00	0	0.00	30.00	1	1,312	0.08%
2018/11/16	2	29.93	2	29.88	29.95	0	1,295	0.00%
2018/11/15	2	30.00	7	30.00	30.00	-5	1,279	-0.39%
2018/11/09	2	28.50	3	28.62	28.95	-1	1,250	-0.08%
2018/11/08	1	29.10	0	0.00	28.65	1	1,263	0.08%
2018/11/07	2	28.90	1	29.15	29.05	1	1,271	0.08%
2018/11/05	1	28.85	2	28.73	28.95	-1	1,315	-0.08%
2018/11/02	3	28.98	2	29.33	28.50	1	1,342	0.07%
2018/11/01	7	28.48	2	28.50	28.35	5	1,338	0.37%
2018/10/31	1	27.25	1	27.10	27.45	0	1,349	0.00%
2018/10/30	0	0.00	1	25.50	25.50	-1	1,345	-0.07%
2018/10/26	0	0.00	1	25.95	25.35	-1	1,384	-0.07%
2018/10/25	1	26.15	0	0.00	25.60	1	1,397	0.07%
2018/10/24	1	27.75	0	0.00	27.70	1	1,399	0.07%
2018/10/23	2	29.20	1	28.35	28.35	1	1,419	0.07%
2018/10/22	0	0.00	1	29.60	29.60	-1	1,451	-0.07%
2018/10/19	2	28.70	1	28.90	28.90	1	1,507	0.07%
2018/10/18	1	29.10	6	29.41	29.00	-5	1,523	-0.33%
2018/10/17	8	29.24	11	29.72	29.25	-3	1,610	-0.19%
2018/10/16	3	29.08	2	29.00	28.90	1	1,633	0.06%
2018/10/12	3	27.65	4	27.74	28.05	-1	1,687	-0.06%
2018/10/09	1	30.80	1	30.50	30.00	0	1,792	0.00%
2018/10/05	5	34.72	2	34.65	33.85	3	1,968	0.15%
2018/10/04	2	37.70	11	38.05	37.50	-9	1,969	-0.46%
2018/10/03	0	0.00	1	38.80	37.80	-1	2,033	-0.05%
2018/10/01	1	38.50	0	0.00	39.10	1	2,092	0.05%
2018/09/28	3	38.50	2	38.48	38.50	1	2,183	0.05%
2018/09/27	0	0.00	4	39.80	38.20	-4	2,335	-0.17%
2018/09/26	6	39.03	0	0.00	38.30	6	2,389	0.25%
2018/09/25	20	38.38	23	38.63	39.65	-3	2,624	-0.11%
2018/09/21	0	0.00	1	36.05	36.05	-1	2,697	-0.04%
2018/09/19	0	0.00	1	36.00	36.00	-1	3,096	-0.03%
2018/09/18	1	36.30	0	0.00	35.70	1	3,290	0.03%
2018/09/17	2	36.90	11	36.88	37.25	-9	3,406	-0.26%
2018/09/14	1	37.70	1	37.65	37.45	0	3,478	0.00%
2018/09/13	1	36.65	0	0.00	36.00	1	3,591	0.03%
2018/09/12	3	35.23	5	35.37	35.75	-2	3,840	-0.05%
2018/09/11	2	36.13	7	36.41	36.20	-5	4,084	-0.12%
2018/09/10	0	0.00	8	36.38	35.05	-8	4,200	-0.19%
2018/09/07	12	37.79	0	0.00	37.40	12	4,516	0.27%
2018/09/06	1	40.50	1	40.45	40.30	0	4,909	0.00%
2018/09/05	1	40.40	1	40.50	40.35	0	5,255	0.00%
2018/09/04	1	40.25	1	40.40	40.90	0	5,674	0.00%
2018/09/03	3	41.15	1	42.10	40.10	2	5,940	0.03%
2018/08/31	1	41.40	1	41.95	42.10	0	6,225	0.00%
2018/08/30	0	0.00	11	41.34	41.30	-11	6,336	-0.17%
2018/08/29	26	42.08	14	42.01	41.10	12	6,392	0.19%
2018/08/28	2	40.35	1	40.35	40.35	1	6,415	0.02%
2018/08/27	0	0.00	1	39.85	40.90	-1	6,494	-0.02%
2018/08/24	0	0.00	5	38.98	38.90	-5	6,588	-0.08%
2018/08/23	1	40.25	0	0.00	39.75	1	6,888	0.01%
2018/08/20	2	41.10	1	40.20	40.20	1	7,592	0.01%
2018/08/16	2	40.73	2	40.70	41.20	0	7,946	0.00%
2018/08/15	0	0.00	1	40.00	40.80	-1	7,961	-0.01%
2018/08/14	0	0.00	1	39.80	40.85	-1	7,949	-0.01%
2018/08/13	3	40.25	0	0.00	39.40	3	7,935	0.04%
2018/08/10	1	43.90	0	0.00	42.00	1	7,897	0.01%
2018/08/09	3	46.68	0	0.00	45.80	3	7,839	0.04%
2018/08/08	5	47.96	3	47.33	47.30	2	7,819	0.03%
2018/08/07	1	48.75	4	48.53	48.10	-3	7,832	-0.04%
2018/08/06	2	47.60	0	0.00	47.30	2	7,814	0.03%
2018/08/03	0	0.00	1	48.05	48.15	-1	7,840	-0.01%
2018/08/02	12	47.53	1	47.70	47.10	11	7,831	0.14%
2018/08/01	0	0.00	1	49.20	48.90	-1	7,815	-0.01%
2018/07/31	3	48.70	3	48.50	48.40	0	7,801	0.00%
2018/07/30	5	49.46	1	48.60	48.60	4	7,792	0.05%
2018/07/27	0	0.00	1	50.60	50.90	-1	7,785	-0.01%
2018/07/26	4	50.10	3	50.47	49.90	1	7,776	0.01%
2018/07/25	1	49.30	1	50.30	50.30	0	7,717	0.00%
2018/07/24	4	50.34	4	50.58	49.75	0	7,694	0.00%
2018/07/23	5	47.65	205	47.62	48.10	-200	7,619	-2.62%	大賣/鉅額交易
2018/07/20	8	49.10	9	48.53	48.60	-1	7,595	-0.01%
2018/07/19	3	49.20	4	49.43	49.80	-1	7,558	-0.01%
2018/07/18	5	49.86	5	50.18	49.20	0	7,535	0.00%
2018/07/17	2	52.45	4	51.20	50.90	-2	7,498	-0.03%
2018/07/16	48	53.47	54	53.66	53.50	-6	7,432	-0.08%
2018/07/13	0	0.00	2	51.10	50.10	-2	7,316	-0.03%
2018/07/12	1	49.50	1	50.50	50.50	0	7,303	0.00%
2018/07/11	3	50.12	0	0.00	49.60	3	7,281	0.04%
2018/07/10	2	50.30	0	0.00	51.00	2	7,212	0.03%
2018/07/06	11	51.03	10	48.74	51.10	1	7,143	0.01%
2018/07/05	12	50.06	10	49.34	50.30	2	7,059	0.03%
2018/07/04	9	52.68	1	53.50	52.20	8	6,912	0.12%
2018/07/03	7	57.59	11	56.85	54.10	-4	6,815	-0.06%
2018/07/02	1	56.40	1	56.80	55.80	0	6,538	0.00%
2018/06/29	29	57.15	23	55.79	55.40	6	6,411	0.09%
2018/06/28	21	53.91	23	54.28	55.00	-2	6,177	-0.03%
2018/06/27	4	53.25	10	54.22	53.20	-6	6,026	-0.10%
2018/06/26	17	51.78	10	51.81	51.50	7	5,837	0.12%
2018/06/25	1	50.90	3	51.00	50.50	-2	5,736	-0.03%
2018/06/22	1	52.50	7	52.69	52.50	-6	5,680	-0.11%
2018/06/21	8	55.64	14	55.26	56.30	-6	5,564	-0.11%
2018/06/20	16	52.89	9	53.13	52.20	7	5,338	0.13%
2018/06/19	4	55.08	5	54.84	53.80	-1	5,136	-0.02%
2018/06/15	70	57.97	72	59.13	57.20	-2	5,187	-0.04%
2018/06/14	229	57.67	16	57.39	58.50	213	4,883	4.36%	大買/鉅額交易
2018/06/13	30	56.07	201	55.59	53.20	-171	4,486	-3.81%	大賣/鉅額交易
2018/06/12	37	56.07	8	56.59	56.50	29	4,175	0.69%
2018/06/11	5	50.52	16	51.60	53.20	-11	3,770	-0.29%
2018/06/08	39	46.33	59	47.33	48.40	-20	3,522	-0.57%
2018/06/07	131	45.83	8	44.23	45.60	123	3,275	3.76%	大買/鉅額交易
2018/06/06	20	44.15	20	43.85	43.85	0	3,170	0.00%
2018/06/05	2	43.50	114	44.26	43.90	-112	3,131	-3.58%	大賣/鉅額交易
2018/06/04	5	47.05	0	0.00	45.55	5	3,106	0.16%
2018/06/01	2	46.78	4	46.55	46.50	-2	3,065	-0.07%
2018/05/31	114	49.86	110	49.53	46.10	4	3,119	0.13%	大買/大賣/
2018/05/30	214	45.62	114	46.42	47.10	100	2,874	3.48%	大買/大賣/
2018/05/29	57	46.56	118	45.69	43.90	-61	2,552	-2.39%	大賣/
2018/05/28	105	42.31	6	43.13	43.85	99	2,358	4.20%	大買/
2018/05/25	25	41.81	14	41.95	40.95	11	2,209	0.50%
2018/05/24	15	41.17	12	41.40	41.70	3	2,033	0.15%
2018/05/23	1	38.20	4	37.16	37.95	-3	1,873	-0.16%
2018/05/22	2	36.68	0	0.00	36.05	2	1,871	0.11%
2018/05/21	1	36.55	4	36.83	37.20	-3	1,899	-0.16%
2018/05/18	1	36.20	0	0.00	36.10	1	1,925	0.05%
2018/05/17	2	36.80	0	0.00	36.20	2	1,960	0.10%
2018/05/16	3	37.65	0	0.00	37.10	3	1,993	0.15%
2018/05/15	0	0.00	4	37.93	37.80	-4	2,038	-0.20%
2018/05/14	1	36.40	1	37.05	36.80	0	2,101	0.00%
2018/05/11	3	38.48	4	38.66	37.20	-1	2,141	-0.05%
2018/05/10	3	35.93	3	36.62	37.20	0	2,191	0.00%
2018/05/09	2	35.20	0	0.00	35.30	2	2,418	0.08%
2018/05/08	0	0.00	1	35.20	35.20	-1	2,601	-0.04%
2018/05/07	0	0.00	1	34.75	34.75	-1	2,903	-0.03%
2018/05/04	0	0.00	2	34.10	34.25	-2	3,184	-0.06%
2018/05/02	3	36.68	0	0.00	36.40	3	3,482	0.09%
2018/04/27	0	0.00	2	36.70	37.00	-2	3,747	-0.05%
2018/04/26	1	37.40	0	0.00	36.00	1	3,777	0.03%
2018/04/25	0	0.00	1	37.90	37.90	-1	3,797	-0.03%
2018/04/23	1	39.50	1	40.45	38.50	0	3,928	0.00%
2018/04/20	3	40.72	1	39.90	39.85	2	3,935	0.05%
2018/04/19	29	41.18	28	41.53	40.75	1	3,927	0.03%
2018/04/18	0	0.00	2	37.95	38.70	-2	3,847	-0.05%
2018/04/16	1	38.35	0	0.00	38.05	1	3,854	0.03%
2018/04/13	4	38.70	1	38.95	38.80	3	3,945	0.08%
2018/04/12	2	39.13	0	0.00	38.50	2	4,002	0.05%
2018/04/11	2	39.70	1	39.60	39.65	1	4,144	0.02%
2018/04/10	1	40.40	0	0.00	40.35	1	4,193	0.02%
2018/04/09	0	0.00	5	41.05	40.65	-5	4,283	-0.12%
2018/04/03	0	0.00	1	41.05	40.95	-1	4,431	-0.02%
2018/04/02	1	41.35	2	41.78	41.30	-1	4,514	-0.02%
2018/03/31	0	0.00	1	40.95	41.20	-1	4,816	-0.02%
2018/03/30	54	42.10	51	41.27	40.85	3	4,904	0.06%
2018/03/29	3	41.37	2	41.58	41.40	1	4,974	0.02%
2018/03/28	3	42.03	2	41.98	41.35	1	5,094	0.02%
2018/03/26	0	0.00	1	40.90	41.20	-1	5,342	-0.02%
2018/03/23	1	41.15	2	40.65	40.65	-1	5,561	-0.02%
2018/03/22	2	43.48	5	42.24	41.95	-3	5,565	-0.05%
2018/03/21	6	45.96	52	44.91	43.60	-46	5,554	-0.83%
2018/03/20	0	0.00	5	42.72	43.00	-5	5,452	-0.09%
2018/03/19	1	42.45	0	0.00	41.80	1	5,478	0.02%
2018/03/16	51	43.29	0	0.00	42.50	51	5,526	0.92%
2018/03/15	1	42.15	2	42.65	42.65	-1	5,672	-0.02%
2018/03/14	1	41.85	2	42.10	42.10	-1	5,723	-0.02%
2018/03/13	40	43.20	41	42.15	42.00	-1	5,841	-0.02%
2018/03/12	1	41.75	0	0.00	41.50	1	5,805	0.02%
2018/03/09	1	41.20	0	0.00	41.45	1	5,804	0.02%
2018/03/08	0	0.00	1	41.70	41.70	-1	5,783	-0.02%
2018/03/07	2	42.93	3	42.25	41.10	-1	5,746	-0.02%
2018/03/06	85	44.02	83	44.21	43.20	2	5,715	0.03%
2018/03/05	9	42.03	8	41.48	41.45	1	5,554	0.02%
2018/03/02	1	40.25	2	40.65	40.30	-1	5,488	-0.02%
2018/03/01	0	0.00	1	40.80	41.00	-1	5,495	-0.02%
2018/02/27	1	41.00	1	41.65	40.35	0	5,541	0.00%
2018/02/26	3	41.40	0	0.00	40.90	3	5,558	0.05%
2018/02/23	2	41.70	0	0.00	41.10	2	5,742	0.03%
2018/02/22	1	40.30	3	40.70	40.50	-2	6,065	-0.03%
2018/02/21	0	0.00	1	40.80	40.30	-1	6,351	-0.02%
2018/02/12	4	38.75	23	39.00	38.65	-19	6,631	-0.29%
2018/02/09	3	36.37	2	37.50	37.50	1	6,645	0.02%
2018/02/08	17	38.78	2	39.25	39.15	15	6,637	0.23%
2018/02/07	10	39.15	38	40.13	38.85	-28	6,614	-0.42%
2018/02/06	35	38.33	3	40.00	38.30	32	6,578	0.49%
2018/02/05	2	41.93	1	41.30	42.50	1	6,496	0.02%
2018/02/02	1	45.00	0	0.00	43.75	1	6,467	0.02%
2018/02/01	61	47.46	56	47.49	45.60	5	6,401	0.08%
2018/01/31	44	47.54	35	47.69	47.10	9	6,168	0.15%
2018/01/30	8	47.68	19	47.66	46.60	-11	5,992	-0.18%
2018/01/29	3	44.83	6	46.10	47.85	-3	5,696	-0.05%
2018/01/26	8	43.98	14	43.28	43.50	-6	5,462	-0.11%
2018/01/25	22	43.98	17	42.60	41.80	5	5,388	0.09%
2018/01/24	4	43.14	5	43.38	44.60	-1	5,370	-0.02%
2018/01/23	0	0.00	3	45.17	45.25	-3	5,326	-0.06%
2018/01/22	4	40.16	3	40.35	41.15	1	5,353	0.02%
2018/01/19	10	40.34	5	39.82	40.10	5	5,650	0.09%
2018/01/18	7	40.34	48	40.88	40.15	-41	6,086	-0.67%
2018/01/17	32	39.00	1	39.15	39.15	31	6,095	0.51%
2018/01/16	12	40.49	1	40.20	39.70	11	6,165	0.18%
2018/01/15	1	39.45	0	0.00	39.45	1	6,166	0.02%
2018/01/12	1	40.35	3	40.45	39.95	-2	6,189	-0.03%
2018/01/11	1	39.30	2	39.78	39.50	-1	6,285	-0.02%
2018/01/10	0	0.00	10	39.60	39.15	-10	6,270	-0.16%
2018/01/09	14	40.73	20	40.20	40.15	-6	6,242	-0.10%
2018/01/08	2	44.90	1	46.00	43.85	1	6,153	0.02%
2018/01/05	11	45.62	7	45.91	45.30	4	6,100	0.07%
2018/01/04	2	43.18	2	43.78	43.30	0	5,938	0.00%
2018/01/03	55	44.35	85	44.24	44.10	-30	5,876	-0.51%
2018/01/02	79	44.49	37	43.71	43.80	42	5,769	0.73%