尼克森 (3317)-群益金鼎券商分點個股進出

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
52.9
漲跌
▲0.2
漲幅
+0.38%
成交量
166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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/23	0	0.00	0	49.80	49.90	0	286	0.00%
2024/04/17	0	0.00	5	51.22	51.30	-5	310	-1.61%
2024/04/10	0	53.60	0	0.00	53.40	0	322	0.00%
2024/03/25	0	53.30	0	0.00	52.60	0	376	0.00%
2024/03/22	0	0.00	1	53.20	53.20	-1	381	-0.26%
2024/03/19	0	53.00	0	0.00	52.70	0	407	0.00%
2024/03/18	0	52.70	0	0.00	53.10	0	414	0.00%
2024/03/13	0	0.00	5	52.00	52.00	-5	475	-1.05%
2024/03/08	0	0.00	3	54.50	54.10	-3	535	-0.56%
2024/01/26	0	0.00	2	55.95	55.60	-2	1,088	-0.18%
2024/01/17	0	0.00	8	56.31	56.40	-8	1,143	-0.70%
2024/01/16	0	0.00	36	56.96	57.40	-36	1,138	-3.16%
2024/01/15	0	0.00	1	56.50	56.20	-1	1,131	-0.09%
2024/01/12	0	0.00	5	55.68	55.50	-5	1,129	-0.44%
2024/01/10	0	0.00	3	56.43	56.40	-3	1,138	-0.26%
2024/01/09	0	0.00	52	56.61	57.20	-52	1,149	-4.52%
2024/01/02	0	0.00	60	61.50	60.90	-60	1,203	-4.99%
2023/12/27	0	0.00	50	63.00	62.40	-50	1,213	-4.12%
2023/12/26	2	62.80	2	63.10	62.70	0	1,215	0.00%
2023/12/25	88	62.69	0	0.00	62.70	88	1,216	7.23%
2023/12/22	0	0.00	4	62.25	62.40	-4	1,217	-0.33%
2023/12/21	36	61.07	5	61.80	61.60	31	1,216	2.55%
2023/12/19	0	0.00	31	60.50	60.70	-31	1,213	-2.55%
2023/12/13	0	0.00	4	64.00	63.80	-4	1,207	-0.33%
2023/12/12	4	64.50	8	64.25	64.30	-4	1,242	-0.32%
2023/12/11	3	62.10	3	62.90	63.10	0	1,256	0.00%
2023/12/08	0	0.00	4	62.90	62.80	-4	1,268	-0.32%
2023/12/06	0	0.00	11	65.20	64.90	-11	1,254	-0.88%
2023/12/04	16	64.20	13	64.22	64.00	3	1,216	0.25%
2023/12/01	6	64.90	3	65.30	65.20	3	1,191	0.25%
2023/11/30	75	64.00	47	65.54	65.20	28	1,155	2.42%
2023/11/29	77	62.90	1	63.00	63.30	76	1,002	7.58%
2023/11/27	0	0.00	7	58.30	58.30	-7	907	-0.77%
2023/11/24	0	0.00	6	59.70	59.50	-6	900	-0.67%
2023/11/22	1	60.30	18.1	59.46	59.90	-17.1	866	-1.97%
2023/11/21	0.1	58.30	0	0.00	58.00	0.1	833	0.01%
2023/11/20	0	0.00	15	57.79	58.50	-15	824	-1.82%
2023/11/17	0	0.00	2	55.85	56.10	-2	797	-0.25%
2023/11/15	0	0.00	5	56.10	56.00	-5	791	-0.63%
2023/11/14	0	0.00	4	55.58	55.50	-4	785	-0.51%
2023/11/13	0	0.00	21	55.15	55.00	-21	789	-2.66%
2023/11/10	0	0.00	1	56.30	56.00	-1	779	-0.13%
2023/11/09	1	56.40	1	56.40	55.60	0	771	0.00%
2023/11/08	0	0.00	132	56.66	56.90	-132	761	-17.33%	大賣/鉅額交易
2023/11/07	35	62.26	2	61.60	62.30	33	689	4.79%
2023/11/02	45	59.38	0	0.00	59.50	45	648	6.94%
2023/10/27	2	59.40	3	57.80	56.80	-1	607	-0.16%
2023/10/26	40	57.99	33	57.89	58.30	7	589	1.19%
2023/10/25	0	0.00	35	58.45	58.30	-35	579	-6.04%
2023/10/20	0	0.00	47	55.40	56.60	-47	573	-8.19%
2023/10/19	0	0.00	0.3	55.90	56.20	-0.3	572	-0.05%
2023/10/18	0.1	57.80	26	56.83	56.90	-25.9	567	-4.56%
2023/10/17	1.2	58.86	0	0.00	58.70	1.2	560	0.21%
2023/10/12	86	58.69	0	0.00	59.60	86	542	15.84%
2023/10/11	0	0.00	0.6	57.20	57.30	-0.6	515	-0.12%
2023/10/06	0	0.00	44	57.17	56.60	-44	509	-8.63%
2023/10/03	0	0.00	4	57.75	57.60	-4	473	-0.85%
2023/10/02	2	57.20	2	57.30	57.20	0	465	0.00%
2023/09/28	3	57.40	1	57.70	57.20	2	458	0.44%
2023/09/27	3	57.40	4	56.93	58.10	-1	450	-0.22%
2023/09/26	16	57.48	0	0.00	57.50	16	446	3.59%
2023/09/25	3	57.80	0	0.00	57.80	3	438	0.68%
2023/09/22	16	56.49	0	0.00	56.80	16	430	3.71%
2023/09/21	0	0.00	2	54.80	55.00	-2	425	-0.47%
2023/09/20	0	0.00	1	55.50	56.20	-1	420	-0.24%
2023/09/15	1	57.60	49	58.16	57.60	-48	398	-12.05%
2023/09/14	1	57.40	26	57.32	57.20	-25	356	-7.01%
2023/09/13	127	55.39	1	55.50	56.00	126	315	39.94%	大買/鉅額交易
2023/09/11	11	52.31	17	52.52	52.00	-6	278	-2.16%
2023/09/08	0	0.00	50	51.01	51.80	-50	268	-18.64%
2023/09/07	138	51.93	0	0.00	51.40	138	270	51.06%	大買/鉅額交易
2023/09/06	75	50.79	0	0.00	50.00	75	257	29.11%
2023/08/31	0	0.00	5	48.06	48.25	-5	255	-1.96%
2023/08/28	0	0.00	40	46.29	46.50	-40	259	-15.39%
2023/08/25	0	0.00	57	46.65	46.80	-57	258	-22.01%
2023/08/24	20	46.17	39	46.25	46.20	-19	256	-7.40%
2023/08/23	116	53.13	0	0.00	52.90	116	254	45.63%	大買/鉅額交易
2023/08/15	5	53.20	0	0.00	53.10	5	246	2.03%
2023/08/08	0	0.00	7	53.30	53.70	-7	241	-2.90%
2023/07/28	0	0.00	2	52.70	52.60	-2	245	-0.81%
2023/07/05	0	0.00	10	53.20	53.20	-10	352	-2.83%
2023/06/13	19	54.44	0	0.00	54.70	19	377	5.04%
2023/06/06	1	53.60	1	53.60	53.40	0	384	0.00%
2023/06/01	0	0.00	0	53.50	53.60	0	396	-0.01%
2023/05/30	0	0.00	0.1	53.20	52.80	-0.1	399	-0.03%
2023/05/18	0	52.50	0	0.00	52.50	0	418	0.01%
2023/05/17	0.1	51.50	0	0.00	51.90	0.1	418	0.01%
2023/05/15	0	0.00	6	50.82	50.10	-6	417	-1.44%
2023/05/12	6	51.18	0	0.00	51.40	6	420	1.43%
2023/05/11	1	52.10	5	51.68	50.50	-4	422	-0.95%
2023/05/10	1	51.90	1	52.40	52.00	0	427	0.00%
2023/05/09	4	52.53	0	0.00	52.30	4	432	0.93%
2023/04/26	0	54.90	0	0.00	54.50	0	452	0.01%
2023/04/20	0	0.00	0.1	60.60	58.50	-0.1	448	-0.02%
2023/04/19	0.1	60.30	0	0.00	60.60	0.1	441	0.02%
2023/04/14	30	60.40	56	60.37	59.40	-26	403	-6.44%
2023/04/12	26	59.74	0	0.00	60.00	26	372	6.98%
2023/03/27	0	0.00	0	58.40	57.90	0	353	-0.01%
2023/03/23	0	0.00	0.1	57.70	58.00	-0.1	354	-0.02%
2023/03/22	0	0.00	0.1	57.40	57.60	-0.1	352	-0.02%
2023/03/16	0	54.50	0	0.00	53.70	0	410	0.01%
2023/03/14	0	55.30	0	0.00	55.00	0	466	0.01%
2023/03/13	0	55.90	0	0.00	55.80	0	470	0.00%
2023/03/08	0	0.00	0.1	59.20	59.40	-0.1	475	-0.02%
2023/03/02	0	57.50	0	0.00	57.40	0	507	0.00%
2023/03/01	0	57.00	0	0.00	57.70	0	546	0.00%
2023/02/22	0.2	57.75	0	0.00	57.50	0.2	560	0.03%
2023/02/16	0	0.00	2	58.20	58.50	-2	563	-0.35%
2023/02/06	0	57.70	1	57.50	57.00	-1	575	-0.17%
2023/02/02	1	57.60	0	0.00	58.20	1	571	0.17%
2023/01/16	0	0.00	15	53.65	53.50	-15	547	-2.74%
2023/01/13	0	0.00	11	54.52	53.60	-11	548	-2.01%
2023/01/12	1	55.00	4	56.20	54.50	-3	547	-0.55%
2023/01/11	1	55.30	0	0.00	55.30	1	538	0.19%
2023/01/10	10	55.54	0	0.00	55.60	10	539	1.85%
2023/01/03	0	0.00	25	53.10	53.70	-25	558	-4.47%
2022/12/28	0	0.00	10	54.30	53.70	-10	560	-1.78%
2022/12/21	0	0.00	7	54.83	54.10	-7	579	-1.21%
2022/12/15	3	58.50	0	0.00	58.50	3	593	0.51%
2022/12/13	4	57.65	2	57.90	57.20	2	594	0.34%
2022/12/12	2	57.50	0	0.00	57.60	2	594	0.34%
2022/12/09	9	58.30	56	60.27	58.30	-47	590	-7.96%
2022/12/08	64	59.27	3	58.80	59.80	61	561	10.86%
2022/12/07	37	57.52	9	57.90	57.20	28	535	5.23%
2022/12/06	1	56.00	6	56.40	55.90	-5	483	-1.03%
2022/12/05	0	0.00	1	57.60	57.20	-1	481	-0.21%
2022/11/29	1	56.00	0	0.00	56.10	1	491	0.20%
2022/11/28	5	56.46	0	0.00	56.40	5	489	1.02%
2022/11/23	0	0.00	1	54.00	54.90	-1	459	-0.22%
2022/11/22	0	0.00	10	53.20	52.50	-10	424	-2.36%
2022/11/18	0	0.00	14	54.36	54.60	-14	442	-3.16%
2022/11/17	0	0.00	0	54.00	54.30	0	428	0.00%
2022/11/16	0	53.60	0.1	53.14	53.50	0	428	-0.01%
2022/11/15	0	0.00	0.2	52.43	52.70	-0.2	426	-0.04%
2022/11/14	2	51.90	0	0.00	52.10	2	439	0.45%
2022/11/11	9	52.14	0	0.00	51.90	9	469	1.92%
2022/11/10	15	51.71	0	0.00	51.80	15	466	3.21%
2022/11/09	4	51.98	0	0.00	51.70	4	470	0.85%
2022/11/08	10	51.53	0	0.00	51.00	10	476	2.10%
2022/10/14	0	0.00	5	46.55	46.80	-5	563	-0.89%
2022/10/12	0	0.00	5	46.65	46.85	-5	571	-0.88%
2022/10/04	0	0.00	5	51.40	51.40	-5	629	-0.79%
2022/09/29	1	48.90	0	0.00	48.60	1	703	0.14%
2022/09/28	0.2	49.81	0	0.00	47.55	0.2	709	0.03%
2022/09/23	0	55.94	2	56.50	54.90	-2	728	-0.27%
2022/09/22	0	0.00	10	56.19	56.10	-10	737	-1.36%
2022/09/21	27	56.24	0	0.00	56.40	27	739	3.65%
2022/09/12	1	57.10	1	56.70	57.30	0	801	0.00%
2022/08/26	0	0.00	67	64.75	64.30	-67	941	-7.11%
2022/08/25	51	63.81	2	64.20	63.90	49	963	5.08%
2022/08/23	0	0.00	9	62.96	63.10	-9	1,105	-0.81%
2022/08/22	1	63.90	4	64.35	64.20	-3	1,248	-0.24%
2022/08/19	29	65.66	0	0.00	65.00	29	1,286	2.25%
2022/08/18	2	65.60	0	0.00	65.30	2	1,282	0.16%
2022/08/16	0	0.00	0.1	64.30	63.90	-0.1	1,276	-0.01%
2022/08/12	0.1	63.80	0	0.00	63.70	0.1	1,351	0.01%
2022/07/20	0	0.00	3	62.90	62.30	-3	1,534	-0.20%
2022/07/14	0	0.00	49	59.95	59.70	-49	1,504	-3.26%
2022/07/11	12	58.42	15	58.85	58.40	-3	1,477	-0.20%
2022/07/08	56	58.95	1	59.00	59.20	55	1,463	3.76%
2022/07/01	0	0.00	14	57.61	54.50	-14	1,390	-1.01%
2022/06/30	1	58.70	1	59.30	58.30	0	1,374	0.00%
2022/06/29	4	60.95	0	0.00	61.10	4	1,364	0.29%
2022/06/28	1	61.50	0	0.00	62.10	1	1,361	0.07%
2022/06/16	1	68.50	0	0.00	67.10	1	1,361	0.07%
2022/06/14	0	0.00	0.3	71.60	71.60	-0.3	1,348	-0.02%
2022/06/13	0	0.00	2.6	71.11	71.20	-2.6	1,363	-0.19%
2022/06/09	0	0.00	3	72.00	72.20	-3	1,358	-0.22%
2022/06/07	1	75.00	1	73.50	73.90	0	1,314	0.00%
2022/06/06	1	73.40	1	73.60	73.10	0	1,277	0.00%
2022/06/02	0	0.00	1	74.20	74.10	-1	1,267	-0.08%
2022/06/01	7	75.63	6	75.82	75.10	1	1,239	0.08%
2022/05/31	19	73.23	21	73.08	73.60	-2	1,138	-0.18%
2022/05/30	6	73.35	39	73.17	73.20	-33	1,094	-3.02%
2022/05/27	42	69.46	8.1	69.55	69.90	33.9	951	3.57%
2022/05/25	0	0.00	21	67.31	67.10	-21	906	-2.32%
2022/05/24	4	68.55	4	68.95	66.50	0	911	0.00%
2022/05/23	15	68.04	64.1	69.39	68.00	-49.1	894	-5.48%
2022/05/20	32	68.65	1	68.90	68.90	31	854	3.63%
2022/05/19	32	66.32	5.1	65.28	68.10	26.9	820	3.28%
2022/05/13	23	63.84	1	63.60	64.30	22	753	2.92%
2022/05/11	8	63.50	1	63.50	63.10	7	744	0.94%
2022/05/10	0	0.00	31	61.65	65.00	-31	717	-4.32%
2022/05/09	44	62.88	15	62.03	61.80	29	697	4.16%
2022/05/05	0	0.00	4	60.18	59.50	-4	665	-0.60%
2022/05/04	1	60.30	8	59.89	59.00	-7	648	-1.08%
2022/04/28	0	0.00	7	54.79	55.00	-7	654	-1.07%
2022/04/27	2	51.00	17	52.95	53.80	-15	655	-2.29%
2022/04/26	2	54.80	2	55.45	54.80	0	645	0.00%
2022/04/25	0.1	57.97	0	0.00	55.40	0.1	653	0.01%
2022/04/21	0	0.00	4	61.00	60.70	-4	678	-0.59%
2022/04/20	0.1	60.90	2	60.75	60.70	-1.9	691	-0.27%
2022/04/19	5	60.90	2	60.80	60.40	3	708	0.42%
2022/04/18	1	61.60	4	61.13	60.80	-3	751	-0.40%
2022/04/15	5	62.96	4	63.95	62.10	1	781	0.13%
2022/04/14	2	64.25	1	65.40	63.20	1	841	0.12%
2022/04/13	2	64.65	1	64.50	64.60	1	925	0.11%
2022/04/12	4	63.83	1	64.90	63.90	3	1,178	0.25%
2022/04/11	6	66.00	3	65.10	65.00	3	1,312	0.23%
2022/04/08	7	68.01	1	69.10	67.70	6	1,614	0.37%
2022/04/07	2	69.35	3	68.77	67.60	-1	1,626	-0.06%
2022/04/06	2	69.55	0	0.00	70.00	2	1,636	0.12%
2022/04/01	2	69.65	2	70.60	70.40	0	1,653	0.00%
2022/03/31	3	71.30	0	0.00	70.90	3	1,657	0.18%
2022/03/29	0	0.00	2	71.65	71.30	-2	1,654	-0.12%
2022/03/28	2	69.55	4	70.15	70.40	-2	1,652	-0.12%
2022/03/25	5	70.92	1	71.20	70.30	4	1,656	0.24%
2022/03/23	1	71.80	1	70.90	70.70	0	1,663	0.00%
2022/03/22	1	69.30	3	69.90	69.70	-2	1,648	-0.12%
2022/03/21	1	69.20	0	0.00	69.10	1	1,649	0.06%
2022/03/17	1	69.00	1	69.30	69.80	0	1,648	0.00%
2022/03/16	0	0.00	2	67.95	67.10	-2	1,643	-0.12%
2022/03/15	2	66.70	1	68.50	65.80	1	1,641	0.06%
2022/03/14	3	66.57	7	67.43	67.40	-4	1,667	-0.24%
2022/03/11	4	66.35	0	0.00	66.20	4	1,741	0.23%
2022/03/10	1	66.70	12	67.08	67.00	-11	1,757	-0.63%
2022/03/09	2	65.05	5	65.28	65.40	-3	1,777	-0.17%
2022/03/08	6	65.10	3	66.57	64.10	3	1,821	0.16%
2022/03/07	4	66.43	8	66.28	66.00	-4	1,840	-0.22%
2022/03/04	5	69.34	2	70.30	68.80	3	1,906	0.16%
2022/03/03	0	0.00	4	70.95	70.40	-4	1,937	-0.21%
2022/03/02	4	68.25	12	69.57	69.90	-8	1,962	-0.41%
2022/03/01	0	0.00	5	68.88	68.90	-5	1,979	-0.25%
2022/02/25	6	67.75	5	67.44	67.40	1	2,012	0.05%
2022/02/24	5	68.54	2	66.75	66.60	3	2,110	0.14%
2022/02/23	3	69.20	5	69.94	69.70	-2	2,149	-0.09%
2022/02/22	5	69.80	3	68.77	68.90	2	2,202	0.09%
2022/02/21	1	70.40	2	70.70	70.80	-1	2,244	-0.04%
2022/02/18	0	0.00	1	70.90	71.20	-1	2,397	-0.04%
2022/02/17	2	71.65	2	72.30	71.50	0	2,470	0.00%
2022/02/16	3	71.90	3	72.57	71.70	0	2,726	0.00%
2022/02/15	1	71.10	2	71.55	70.70	-1	2,802	-0.04%
2022/02/14	7	71.11	4	71.05	70.90	3	2,845	0.11%
2022/02/11	4	72.65	5	73.28	72.40	-1	2,870	-0.03%
2022/02/09	3	71.00	11	71.72	71.80	-8	2,917	-0.27%
2022/02/08	0	0.00	12	69.93	70.70	-12	2,956	-0.41%
2022/02/07	1	67.30	1	68.10	68.10	0	3,066	0.00%
2022/01/26	1	67.20	13	67.20	67.00	-12	3,101	-0.39%
2022/01/25	3	68.30	3	68.00	67.30	0	3,158	0.00%
2022/01/24	4	67.93	7	68.79	69.30	-3	3,305	-0.09%
2022/01/21	8	70.39	1	70.30	69.70	7	3,445	0.20%
2022/01/20	0	0.00	6	71.35	71.70	-6	3,451	-0.17%
2022/01/19	2	70.85	4	71.00	70.50	-2	3,469	-0.06%
2022/01/18	2	71.70	2	72.45	71.30	0	3,490	0.00%
2022/01/17	0	0.00	6	71.22	71.50	-6	3,507	-0.17%
2022/01/14	8	69.15	2	69.40	69.90	6	3,533	0.17%
2022/01/13	4	71.43	4	71.85	71.80	0	3,533	0.00%
2022/01/12	9	72.32	2	70.90	70.90	7	3,561	0.20%
2022/01/11	8	73.38	6	73.10	72.00	2	3,598	0.06%
2022/01/10	3	76.10	1	77.10	76.00	2	3,565	0.06%
2022/01/07	2	78.00	20	79.18	77.70	-18	3,595	-0.50%
2022/01/06	2	82.00	93	83.03	81.60	-91	3,544	-2.57%
2022/01/05	168	86.36	139	85.88	84.80	29	3,478	0.83%	大買/大賣/
2022/01/04	97	83.61	58	83.81	84.50	39	3,237	1.20%
2022/01/03	88	84.35	29	84.01	82.70	59	3,127	1.89%
2021/12/30	1	79.10	5	79.76	80.00	-4	2,843	-0.14%
2021/12/29	8	79.98	5	78.80	79.00	3	2,856	0.11%
2021/12/28	0	0.00	13	79.52	80.00	-13	2,908	-0.45%
2021/12/27	7	78.56	3	79.23	78.20	4	2,952	0.14%
2021/12/24	10	79.19	0	0.00	78.60	10	2,965	0.34%
2021/12/22	0	0.00	5	79.86	79.50	-5	2,987	-0.17%
2021/12/21	1	78.30	4	79.45	79.60	-3	2,991	-0.10%
2021/12/20	2	78.95	1	79.90	78.70	1	2,996	0.03%
2021/12/17	4	79.13	2	78.45	78.50	2	3,002	0.07%
2021/12/16	0	0.00	12	79.98	80.80	-12	3,003	-0.40%
2021/12/15	1	78.20	2	78.05	78.30	-1	3,003	-0.03%
2021/12/14	5	77.24	1	76.60	76.60	4	3,008	0.13%
2021/12/13	8	78.58	5	79.30	78.90	3	3,000	0.10%
2021/12/10	6	78.80	10	79.46	78.70	-4	3,006	-0.13%
2021/12/09	3	81.23	2	81.60	79.50	1	3,011	0.03%
2021/12/08	5	82.02	0	0.00	81.50	5	2,999	0.17%
2021/12/07	1	82.50	21	83.18	82.40	-20	2,979	-0.67%
2021/12/06	13	81.25	16	81.44	81.40	-3	2,930	-0.10%
2021/12/03	21	82.47	9	82.72	82.80	12	2,947	0.41%
2021/12/02	11	83.05	2	82.65	81.00	9	2,980	0.30%
2021/12/01	2	81.60	10	81.02	83.20	-8	3,034	-0.26%
2021/11/30	5	82.48	21	82.21	81.40	-16	3,044	-0.53%
2021/11/29	18	78.78	6	79.32	78.90	12	3,039	0.39%
2021/11/26	4	78.43	0	0.00	78.00	4	3,093	0.13%
2021/11/25	4	80.80	8	80.79	79.60	-4	3,397	-0.12%
2021/11/24	8	80.43	8	80.49	81.10	0	3,456	0.00%
2021/11/23	4	83.13	22	85.18	82.00	-18	3,449	-0.52%
2021/11/22	19	84.19	0	0.00	83.80	19	3,383	0.56%
2021/11/19	3	83.07	4	83.55	82.50	-1	3,380	-0.03%
2021/11/18	13	82.49	19	82.54	82.20	-6	3,384	-0.18%
2021/11/17	26	84.50	22	83.78	82.20	4	3,382	0.12%
2021/11/16	12	81.62	19	80.83	81.20	-7	3,270	-0.21%
2021/11/15	112	84.70	77	84.26	83.10	35	3,230	1.08%	大買/
2021/11/12	42	79.41	64	78.87	80.00	-22	3,025	-0.73%
2021/11/11	9	77.94	10	78.36	77.10	-1	2,998	-0.03%
2021/11/10	7	77.26	13	78.29	77.50	-6	3,003	-0.20%
2021/11/09	58	77.14	20	78.07	77.70	38	3,024	1.26%
2021/11/08	5	75.78	2	75.00	75.00	3	3,028	0.10%
2021/11/05	6	76.78	0	0.00	76.40	6	3,046	0.20%
2021/11/04	7	78.69	3	79.10	79.30	4	3,037	0.13%
2021/11/03	4	74.50	9	75.40	76.30	-5	2,980	-0.17%
2021/11/02	9	75.77	6	74.23	74.90	3	2,987	0.10%
2021/11/01	16	78.37	86	78.25	77.80	-70	2,969	-2.36%
2021/10/29	94	73.20	24	73.46	74.80	70	2,873	2.44%
2021/10/28	1	69.10	1	69.90	70.10	0	2,781	0.00%
2021/10/27	0	0.00	11	69.65	70.00	-11	2,824	-0.39%
2021/10/26	4	68.83	3	70.17	68.10	1	2,916	0.03%
2021/10/25	6	69.08	9	69.48	69.60	-3	2,996	-0.10%
2021/10/22	0	0.00	14	69.57	69.70	-14	3,088	-0.45%
2021/10/21	5	67.72	2	69.10	67.10	3	3,214	0.09%
2021/10/20	7	67.71	3	68.03	67.60	4	3,317	0.12%
2021/10/19	1	67.20	6	66.97	67.40	-5	3,493	-0.14%
2021/10/15	24	64.13	24	64.92	63.60	0	4,049	0.00%
2021/10/14	6	61.95	0	0.00	62.80	6	4,161	0.14%
2021/10/13	1	62.10	3	61.50	60.20	-2	4,363	-0.05%
2021/10/12	4	63.50	6	63.38	62.90	-2	4,408	-0.05%
2021/10/08	7	65.74	4	65.85	64.70	3	4,466	0.07%
2021/10/07	0	0.00	1	67.40	67.50	-1	4,599	-0.02%
2021/10/06	3	65.23	4	63.93	63.80	-1	4,832	-0.02%
2021/10/05	9	65.17	4	65.10	66.10	5	5,039	0.10%
2021/10/04	6	65.33	14	65.79	66.50	-8	5,094	-0.16%
2021/10/01	0	0.00	2	62.90	63.50	-2	5,190	-0.04%
2021/09/30	0	0.00	5	66.50	66.80	-5	5,253	-0.10%
2021/09/29	4	67.43	23	65.26	65.10	-19	5,414	-0.35%
2021/09/28	0	0.00	1	69.00	69.10	-1	5,924	-0.02%
2021/09/27	2	69.90	2	70.90	68.90	0	6,213	0.00%
2021/09/24	1	69.70	1	70.10	69.70	0	6,290	0.00%
2021/09/23	3	69.33	7	69.21	68.80	-4	6,403	-0.06%
2021/09/22	4	69.33	2	69.10	68.00	2	6,490	0.03%
2021/09/17	1	71.00	0	0.00	71.60	1	6,693	0.01%
2021/09/16	1	71.20	1	71.90	70.50	0	6,757	0.00%
2021/09/15	5	70.68	3	70.83	70.80	2	6,812	0.03%
2021/09/14	2	72.90	2	73.60	72.00	0	6,860	0.00%
2021/09/13	9	73.72	0	0.00	72.50	9	6,873	0.13%
2021/09/10	5	73.12	9	73.72	74.40	-4	6,903	-0.06%
2021/09/09	2	72.65	15	73.53	74.30	-13	6,995	-0.19%
2021/09/08	7	72.89	20	74.13	71.60	-13	7,066	-0.18%
2021/09/07	46	74.47	32	73.04	73.90	14	7,088	0.20%
2021/09/06	24	80.56	30	80.45	77.60	-6	7,066	-0.08%
2021/09/03	9	79.88	22	79.05	80.50	-13	7,003	-0.19%
2021/09/02	8	80.73	20	79.52	78.20	-12	7,130	-0.17%
2021/09/01	15	82.18	10	82.69	82.70	5	7,121	0.07%
2021/08/31	55	82.87	31	82.31	82.00	24	7,066	0.34%
2021/08/30	8	78.94	13	78.82	78.40	-5	6,782	-0.07%
2021/08/27	1	78.40	0	0.00	77.60	1	6,797	0.01%
2021/08/26	5	77.54	9	78.32	78.90	-4	6,822	-0.06%
2021/08/25	4	78.23	3	78.53	77.60	1	6,845	0.01%
2021/08/24	5	76.08	6	76.72	76.70	-1	6,875	-0.01%
2021/08/23	5	77.18	38	74.37	77.10	-33	6,965	-0.47%
2021/08/20	3	71.40	1	71.58	70.60	2	6,990	0.03%
2021/08/19	41	72.56	0	0.00	69.00	41	7,017	0.58%
2021/08/18	11	74.66	6	71.17	74.50	5	7,029	0.07%
2021/08/17	0	0.00	7	70.93	70.90	-7	7,037	-0.10%
2021/08/16	0	0.00	10	77.98	76.50	-10	7,012	-0.14%
2021/08/13	0	0.00	11	77.40	77.00	-11	6,984	-0.16%
2021/08/12	21	79.45	0	0.00	79.50	21	6,980	0.30%
2021/08/11	0	0.00	11	73.72	74.00	-11	6,944	-0.16%
2021/08/10	8	78.59	1	79.20	77.80	7	6,936	0.10%
2021/08/05	20	86.06	6	86.15	86.30	14	6,925	0.20%
2021/08/04	6	85.47	1	85.10	85.00	5	6,976	0.07%
2021/08/03	0	0.00	2	84.10	84.60	-2	6,981	-0.03%
2021/08/02	2	82.90	3	82.73	82.50	-1	7,004	-0.01%
2021/07/30	20	86.74	23	85.60	82.50	-3	7,009	-0.04%
2021/07/29	14	86.51	13	86.26	87.40	1	6,932	0.01%
2021/07/28	1	81.30	27	81.57	82.20	-26	6,866	-0.38%
2021/07/27	6	92.23	8	91.45	87.30	-2	6,839	-0.03%
2021/07/26	5	91.42	31	91.52	91.00	-26	6,737	-0.39%
2021/07/23	20	91.15	28	91.60	89.80	-8	6,674	-0.12%
2021/07/22	51	94.23	296	95.07	92.20	-245	6,564	-3.73%	大賣/鉅額交易
2021/07/21	38	88.07	22	88.37	90.40	16	6,298	0.25%
2021/07/20	30	84.15	4	84.43	82.20	26	6,304	0.41%
2021/07/19	76	83.80	58	82.83	84.50	18	6,295	0.29%
2021/07/16	10	80.25	34	79.91	79.20	-24	6,257	-0.38%
2021/07/15	2	79.36	8	81.00	80.20	-6	6,362	-0.09%
2021/07/14	15	81.12	93	79.91	80.00	-78	6,517	-1.20%
2021/07/13	71	88.71	124	85.97	82.30	-53	6,702	-0.79%	大賣/
2021/07/12	96	86.70	15	87.06	85.00	81	6,751	1.20%
2021/07/09	32	81.05	3	80.80	82.00	29	6,606	0.44%
2021/07/08	55	79.85	5	79.84	79.50	50	6,549	0.76%
2021/07/07	1	77.10	1	78.60	77.30	0	6,455	0.00%
2021/07/06	5	78.76	70	78.25	76.50	-65	6,417	-1.01%
2021/07/05	151	79.35	146	77.26	78.00	5	6,324	0.08%	大買/大賣/
2021/07/02	79	74.48	28	73.82	76.70	51	5,871	0.87%
2021/07/01	63	70.73	22	70.30	69.80	41	5,803	0.71%
2021/06/30	35	71.70	34	71.05	72.00	1	5,786	0.02%
2021/06/29	49	70.51	105	70.95	71.00	-56	5,824	-0.96%	大賣/
2021/06/28	162	71.33	19	71.16	71.90	143	6,018	2.38%	大買/鉅額交易
2021/06/25	52	67.53	9	67.47	67.90	43	5,925	0.73%
2021/06/24	11	66.85	32	66.97	67.40	-21	6,133	-0.34%
2021/06/23	87	66.82	6	65.35	67.40	81	6,125	1.32%
2021/06/22	35	64.97	0	0.00	63.90	35	6,206	0.56%
2021/06/21	13	64.63	26	65.07	64.70	-13	6,195	-0.21%
2021/06/18	19	67.85	23	68.20	66.00	-4	6,181	-0.06%
2021/06/17	73	67.23	9	66.50	67.80	64	6,116	1.05%
2021/06/16	4	65.65	14	65.81	65.50	-10	6,113	-0.16%
2021/06/15	4	64.95	6	64.72	65.50	-2	6,087	-0.03%
2021/06/11	15	64.09	3	65.20	63.50	12	6,100	0.20%
2021/06/10	11	65.72	6	65.32	64.30	5	6,210	0.08%
2021/06/09	11	63.55	13	64.58	63.60	-2	6,326	-0.03%
2021/06/08	7	65.96	0	0.00	65.10	7	6,294	0.11%
2021/06/07	1	66.30	2	64.85	65.50	-1	6,291	-0.02%
2021/06/04	19	67.90	19	67.20	66.90	0	6,251	0.00%
2021/06/03	10	67.60	12	67.05	66.60	-2	6,182	-0.03%
2021/06/02	4	65.88	0	0.00	66.40	4	6,154	0.06%
2021/06/01	25	67.63	19	66.48	67.50	6	6,125	0.10%
2021/05/31	5	66.44	1	66.80	66.90	4	6,129	0.07%
2021/05/28	4	62.80	0	0.00	62.80	4	6,003	0.07%
2021/05/27	1	62.60	27	59.37	62.40	-26	5,983	-0.43%
2021/05/26	6	59.18	0	0.00	59.30	6	5,948	0.10%
2021/05/25	3	58.27	0	0.00	58.90	3	5,968	0.05%
2021/05/24	4	54.25	7	55.90	56.10	-3	6,067	-0.05%
2021/05/21	16	54.51	12	53.95	54.80	4	6,124	0.07%
2021/05/20	15	54.53	10	52.60	52.40	5	6,314	0.08%
2021/05/19	31	54.06	0	0.00	55.30	31	6,313	0.49%
2021/05/18	1	49.50	14	50.91	52.60	-13	6,308	-0.21%
2021/05/17	6	48.66	15	49.46	47.90	-9	6,305	-0.14%
2021/05/14	21	54.77	17	55.48	52.20	4	6,267	0.06%
2021/05/13	11	54.55	3	54.00	54.00	8	6,231	0.13%
2021/05/12	11	56.45	22	55.73	55.30	-11	6,185	-0.18%
2021/05/11	5	58.72	14	57.41	56.40	-9	6,094	-0.15%
2021/05/10	7	63.06	29	62.73	62.10	-22	6,038	-0.36%
2021/05/07	25	64.67	7	64.87	66.20	18	5,967	0.30%
2021/05/06	0	0.00	8	62.14	62.30	-8	5,915	-0.14%
2021/05/05	7	63.96	1	61.70	61.80	6	5,882	0.10%
2021/05/04	3	64.90	6	61.73	63.20	-3	5,855	-0.05%
2021/05/03	10	65.83	56	66.44	65.10	-46	5,774	-0.80%
2021/04/29	49	68.75	20	68.78	68.90	29	5,728	0.51%
2021/04/28	12	70.83	23	71.13	70.30	-11	5,679	-0.19%
2021/04/27	26	71.53	101	70.51	69.70	-75	5,595	-1.34%	大賣/
2021/04/26	93	74.51	19	74.29	72.20	74	5,523	1.34%
2021/04/23	3	70.07	25	70.28	71.90	-22	5,272	-0.42%
2021/04/22	44	67.76	122	69.91	65.40	-78	5,137	-1.52%	大賣/
2021/04/21	107	68.42	155	67.77	68.00	-48	4,989	-0.96%	大買/大賣/
2021/04/20	319	66.85	230	66.68	67.20	89	4,836	1.84%	大買/大賣/
2021/04/19	215	66.69	124	63.97	65.00	91	4,638	1.96%	大買/大賣/
2021/04/16	93	61.51	136	62.08	63.10	-43	4,320	-1.00%	大賣/
2021/04/15	63	58.32	111	58.77	58.80	-48	4,079	-1.18%	大賣/
2021/04/14	11	57.28	11	57.98	56.60	0	4,038	0.00%
2021/04/13	145	58.30	20	58.50	56.80	125	4,167	3.00%	大買/鉅額交易
2021/04/12	6	57.02	7	56.24	56.40	-1	4,163	-0.02%
2021/04/09	3	58.00	1	59.30	57.60	2	4,314	0.05%
2021/04/08	18	60.45	4	60.53	59.90	14	4,326	0.32%
2021/04/07	9	61.00	9	60.58	59.70	0	4,314	0.00%
2021/04/06	1	59.80	1	58.30	58.00	0	4,200	0.00%
2021/04/01	3	59.10	3	58.57	59.00	0	4,512	0.00%
2021/03/31	6	58.05	9	58.91	58.20	-3	4,698	-0.06%
2021/03/30	1	56.00	3	55.70	55.30	-2	4,419	-0.05%
2021/03/29	22	55.05	19	55.85	54.30	3	4,312	0.07%
2021/03/26	0	0.00	1	52.40	53.80	-1	4,076	-0.02%
2021/03/25	23	54.29	22	53.45	52.90	1	4,122	0.02%
2021/03/24	1	52.00	0	0.00	52.00	1	4,047	0.02%
2021/03/23	1	51.90	6	52.83	51.70	-5	4,042	-0.12%
2021/03/19	104	53.83	99	53.85	53.50	5	4,049	0.12%	大買/
2021/03/18	1	53.00	2	53.00	53.30	-1	4,157	-0.02%
2021/03/17	0	0.00	1	53.00	53.00	-1	4,152	-0.02%
2021/03/16	4	53.95	1	53.60	52.90	3	4,137	0.07%
2021/03/15	30	54.22	61	54.84	55.30	-31	4,079	-0.76%
2021/03/12	10	51.40	11	51.65	51.80	-1	3,834	-0.03%
2021/03/11	15	50.77	5	51.00	50.80	10	3,832	0.26%
2021/03/09	0	0.00	10	48.85	49.50	-10	4,074	-0.25%
2021/03/05	0	0.00	1	50.90	50.50	-1	4,130	-0.02%
2021/03/04	61	52.92	72	52.85	52.50	-11	4,118	-0.27%
2021/03/03	3	52.40	3	51.10	52.50	0	4,057	0.00%
2021/03/02	0	0.00	4	52.98	52.10	-4	4,160	-0.10%
2021/02/26	1	52.80	10	53.25	52.60	-9	4,166	-0.22%
2021/02/25	21	52.91	6	53.72	52.90	15	4,233	0.35%
2021/02/24	125	53.65	86	53.12	52.70	39	4,250	0.92%	大買/
2021/02/23	0	0.00	10	52.40	52.00	-10	4,117	-0.24%
2021/02/22	78	50.17	164	52.01	52.20	-86	4,038	-2.13%	大賣/
2021/02/19	107	48.40	3	48.52	48.50	104	3,841	2.71%	大買/鉅額交易
2021/02/18	0	0.00	3	45.60	46.75	-3	3,816	-0.08%
2021/02/05	0	0.00	10	42.39	42.45	-10	3,876	-0.26%
2021/02/01	0	0.00	3	41.22	42.10	-3	3,971	-0.08%
2021/01/29	0	0.00	2	43.60	42.70	-2	3,972	-0.05%
2021/01/27	0	45.20	13	45.14	44.90	-13	3,991	-0.33%
2021/01/21	1	45.15	1	46.85	45.15	0	3,994	0.00%
2021/01/19	0	0.00	2	48.90	48.60	-2	4,014	-0.05%
2021/01/15	5	50.10	1	48.50	48.45	4	4,002	0.10%
2021/01/14	21	49.49	20	49.01	49.70	1	3,982	0.03%
2021/01/13	20	48.38	0.1	48.80	48.35	19.9	3,970	0.50%
2021/01/12	0	0.00	3	48.00	47.85	-3	3,958	-0.08%
2021/01/11	0	0.00	1.1	49.54	49.70	-1.1	3,950	-0.03%
2021/01/08	0.2	49.20	4	49.00	49.10	-3.9	4,072	-0.09%
2021/01/07	0.1	50.60	1	51.10	50.70	-0.9	4,018	-0.02%
2021/01/06	84	51.74	90	51.66	50.70	-6	3,989	-0.15%
2021/01/05	1	51.30	0	0.00	50.50	1	3,816	0.03%
2021/01/04	82	50.04	84	52.17	52.20	-2	3,838	-0.05%
2020/12/31	14	51.08	23	49.63	49.65	-9	3,705	-0.24%
2020/12/30	2	49.63	2	50.40	50.50	0	3,916	0.00%
2020/12/29	6	49.79	5	49.55	49.00	1	3,873	0.03%
2020/12/28	39	50.45	40	50.30	50.80	-1	3,769	-0.03%
2020/12/25	206	46.52	211	46.28	48.05	-5	3,390	-0.15%	大買/大賣/
2020/12/24	11	43.19	5	43.55	43.70	6	3,054	0.20%
2020/12/23	5	42.50	5	42.95	42.90	0	3,048	0.00%
2020/12/21	10	43.66	10	43.78	44.00	0	3,048	0.00%
2020/12/18	16	43.22	18	43.44	42.60	-2	3,029	-0.07%
2020/12/17	5	42.55	5	42.33	42.40	0	3,055	0.00%
2020/12/15	5	43.60	5	43.00	42.75	0	3,452	0.00%
2020/12/14	33	44.76	33	44.49	43.30	0	3,401	0.00%
2020/12/10	0	0.00	1	42.75	42.50	-1	3,175	-0.03%
2020/12/09	21	43.74	0	0.00	43.40	21	3,142	0.67%
2020/12/08	4	42.40	29	42.54	43.45	-25	3,053	-0.82%
2020/12/07	20	42.25	0	0.00	41.75	20	3,017	0.66%
2020/12/03	11	44.46	10	44.95	43.00	1	2,956	0.03%
2020/12/02	3	42.37	0	0.00	42.65	3	2,717	0.11%
2020/12/01	5	40.35	34	41.23	41.40	-29	2,638	-1.10%
2020/11/30	15	40.83	0	0.00	40.60	15	2,625	0.57%
2020/11/27	10	41.35	0	0.00	41.10	10	2,621	0.38%
2020/11/26	123	41.88	119	42.06	41.65	4	2,602	0.15%	大買/大賣/
2020/11/25	26	40.77	35	41.21	42.10	-9	2,479	-0.36%
2020/11/24	93	41.08	92	41.55	41.25	1	2,429	0.04%
2020/11/23	6	41.12	1	40.40	41.00	5	2,406	0.21%
2020/11/20	5	39.93	2	39.85	39.85	3	2,356	0.13%
2020/11/19	0	0.00	15	39.35	39.25	-15	2,343	-0.64%
2020/11/18	10	39.35	0	0.00	39.20	10	2,386	0.42%
2020/11/17	20	39.60	17	39.30	39.60	3	2,374	0.13%
2020/11/16	8	40.45	10	40.22	40.10	-2	2,356	-0.08%
2020/11/13	1	39.50	10	39.15	39.75	-9	2,290	-0.39%
2020/11/12	16	39.21	8	39.68	38.30	8	2,246	0.36%
2020/11/11	0	0.00	8	39.03	38.85	-8	2,199	-0.36%
2020/11/10	15	38.45	1	39.00	38.35	14	2,189	0.64%
2020/11/09	0	0.00	1	38.70	39.00	-1	2,175	-0.05%
2020/11/06	5	38.50	4	38.25	38.20	1	2,145	0.05%
2020/11/05	0	0.00	5	38.45	38.30	-5	2,139	-0.23%
2020/11/04	5	37.90	0	0.00	37.80	5	2,131	0.23%
2020/10/30	0	0.00	1	37.40	36.50	-1	2,085	-0.05%
2020/10/28	6	38.65	1	38.00	38.00	5	2,067	0.24%
2020/10/27	1	38.70	1	38.60	38.65	0	2,031	0.00%
2020/10/26	1	38.75	1	38.65	38.65	0	2,014	0.00%
2020/10/19	0	0.00	51	38.33	38.35	-51	1,973	-2.58%
2020/10/16	131	39.43	84	39.08	37.80	47	1,956	2.40%	大買/
2020/10/15	8	38.04	3	38.87	37.80	5	1,812	0.28%
2020/10/14	1	39.00	1	38.60	38.45	0	1,800	0.00%
2020/10/13	0	0.00	1	38.30	38.80	-1	1,783	-0.06%
2020/10/12	8	40.04	7	40.08	38.20	1	1,769	0.06%
2020/10/08	0	0.00	1	39.45	39.55	-1	1,693	-0.06%
2020/10/07	19	40.56	16	40.70	39.45	3	1,642	0.18%
2020/09/30	2	36.15	2	36.40	36.90	0	1,344	0.00%
2020/09/29	1	37.15	1	37.60	36.55	0	1,360	0.00%
2020/09/28	2	37.70	2	38.65	37.50	0	1,382	0.00%
2020/09/24	0	0.00	1	39.50	38.55	-1	1,438	-0.07%
2020/09/23	3	41.10	7	40.55	40.60	-4	1,414	-0.28%
2020/09/22	14	39.49	9	39.54	40.65	5	1,348	0.37%
2020/09/21	36	40.40	36	40.40	40.50	0	1,259	0.00%
2020/09/18	2	37.88	2	38.20	38.50	0	981	0.00%
2020/09/04	1	36.60	0	0.00	36.45	1	932	0.11%
2020/09/03	1	37.20	8	37.70	37.10	-7	965	-0.73%
2020/09/02	8	37.90	0	0.00	37.90	8	1,014	0.79%
2020/08/27	6	37.50	6	37.94	37.60	0	1,158	0.00%
2020/08/26	1	37.00	3	37.00	37.00	-2	1,126	-0.18%
2020/08/24	18	36.77	16	36.91	36.50	2	1,126	0.18%
2020/08/18	0	0.00	1	35.50	35.50	-1	1,310	-0.08%
2020/08/14	0	0.00	3	34.85	34.95	-3	1,336	-0.22%
2020/08/07	0	0.00	2	36.30	36.10	-2	1,471	-0.14%
2020/07/31	7	35.96	0	0.00	36.70	7	1,696	0.41%
2020/07/30	0	0.00	7	35.71	35.70	-7	1,723	-0.41%
2020/07/28	0	0.00	3	34.50	34.15	-3	1,807	-0.17%
2020/07/27	1	36.15	1	36.50	35.55	0	1,825	0.00%
2020/07/22	2	37.90	0	0.00	37.80	2	1,857	0.11%
2020/07/14	0	0.00	0.1	37.40	37.15	-0.1	2,041	-0.01%
2020/07/08	1	38.50	0	0.00	38.80	1	2,185	0.05%
2020/07/07	1	39.95	0	0.00	39.20	1	2,178	0.05%
2020/07/06	1.1	40.98	0	0.00	40.80	1.1	2,174	0.05%
2020/06/10	0	0.00	2	38.65	38.90	-2	2,364	-0.08%
2020/06/09	1	39.90	0.2	39.75	39.45	0.8	2,359	0.03%
2020/06/08	11.1	42.92	10	43.08	42.50	1.1	2,321	0.05%
2020/06/05	0.1	42.05	0	0.00	42.05	0.1	2,237	0.00%
2020/06/03	2	42.20	2	41.80	42.00	0	2,236	0.00%
2020/06/02	5	41.81	2	41.93	41.50	3	2,214	0.14%
2020/05/29	3	41.55	3	40.85	41.05	0	2,221	0.00%
2020/05/27	1	40.20	1	40.25	40.60	0	2,193	0.00%
2020/05/26	3	41.30	10	42.65	40.70	-7	2,180	-0.32%
2020/05/25	17	39.64	11	40.25	40.90	6	2,064	0.29%
2020/05/20	10	39.26	10	39.18	38.50	0	2,017	0.00%
2020/05/13	0	0.00	1	38.20	38.95	-1	2,084	-0.05%
2020/05/11	1	40.60	0	0.00	39.20	1	2,079	0.05%
2020/05/08	1	40.00	1	38.50	39.75	0	2,046	0.00%
2020/05/07	3	38.10	3	38.45	38.30	0	1,969	0.00%
2020/05/06	1	37.30	3	38.25	37.35	-2	1,909	-0.10%
2020/05/04	0	0.00	2	36.20	35.75	-2	1,841	-0.11%
2020/04/24	2	36.15	2	36.40	36.05	0	1,861	0.00%
2020/04/23	4	37.24	20	37.25	36.50	-16	1,854	-0.86%
2020/04/22	2	34.00	0	0.00	36.35	2	1,774	0.11%
2020/04/20	0	0.00	1	35.35	35.35	-1	1,740	-0.06%
2020/04/17	4	35.34	2	35.33	35.00	2	1,732	0.12%
2020/04/16	3	35.67	4	35.65	35.35	-1	1,690	-0.06%
2020/04/15	2	33.40	1	34.30	34.50	1	1,599	0.06%
2020/04/14	1	32.50	2	32.58	32.90	-1	1,557	-0.06%
2020/04/09	0	0.00	10	32.94	32.00	-10	1,577	-0.63%
2020/04/08	8	32.27	15	32.35	33.00	-7	1,568	-0.45%
2020/04/07	33	31.77	14	32.04	32.25	19	1,558	1.22%
2020/03/31	0	0.00	16	30.28	29.70	-16	1,891	-0.85%
2020/03/30	1	29.85	0	0.00	30.15	1	1,907	0.05%
2020/03/26	21	29.05	3	28.60	29.20	18	1,865	0.96%
2020/03/25	1	29.10	0	0.00	29.30	1	1,839	0.05%
2020/03/20	0	0.00	1	26.20	27.55	-1	1,881	-0.05%
2020/03/18	2	28.15	2	28.50	27.80	0	1,914	0.00%
2020/03/05	5	45.77	6	45.30	45.10	-1	2,337	-0.04%
2020/03/04	1	45.00	0	0.00	45.05	1	2,295	0.04%
2020/02/26	14	44.78	2	44.35	44.35	12	2,267	0.53%
2020/02/21	1	45.40	1	45.45	45.80	0	2,251	0.00%
2020/02/20	5	46.58	14	47.05	46.10	-9	2,232	-0.40%
2020/02/17	3	43.55	1	43.55	43.20	2	2,104	0.10%
2020/02/05	0	0.00	3	42.03	42.15	-3	2,351	-0.13%
2020/01/31	0	0.00	9	42.50	41.70	-9	2,545	-0.35%
2020/01/17	0	0.00	2	49.05	48.35	-2	3,108	-0.06%
2020/01/16	10	48.70	0	0.00	48.70	10	3,126	0.32%
2020/01/08	0	0.00	2	47.38	46.50	-2	3,455	-0.06%
2020/01/07	2	47.70	2	47.25	47.25	0	3,464	0.00%
2020/01/06	2	48.60	2	48.20	48.20	0	3,501	0.00%
2020/01/03	2	49.45	5.1	49.56	49.40	-3.1	3,520	-0.09%
2020/01/02	4.1	50.60	2	50.70	50.90	2.1	3,693	0.06%
2019/12/31	0	0.00	15.1	51.33	50.80	-15.1	3,679	-0.41%
2019/12/30	0.1	50.50	0	0.00	50.70	0.1	3,684	0.00%
2019/12/27	46	52.34	30	52.15	50.90	16	3,659	0.44%
2019/12/26	15	50.67	15	51.42	51.80	0	3,458	0.00%
2019/12/25	5	49.72	0	0.00	50.40	5	3,347	0.15%
2019/12/18	0	0.00	1	50.30	49.00	-1	3,325	-0.03%
2019/12/17	4	50.50	26	50.32	49.90	-22	3,355	-0.66%
2019/12/16	35	49.69	11	49.64	50.00	24	3,465	0.69%
2019/12/12	3	50.50	3	48.85	48.60	0	3,507	0.00%
2019/12/11	2	49.70	4	49.68	50.00	-2	3,431	-0.06%
2019/12/10	2	49.90	5	49.71	49.65	-3	3,390	-0.09%
2019/12/09	9	49.88	19	48.95	49.20	-10	3,352	-0.30%
2019/12/06	16	47.11	1	49.65	49.65	15	3,101	0.48%
2019/11/21	0	0.00	2	45.35	46.50	-2	3,478	-0.06%
2019/11/15	12	47.00	12	47.00	46.65	0	3,915	0.00%
2019/11/08	1	47.50	0	0.00	47.70	1	4,099	0.02%
2019/11/07	0	0.00	1	47.75	47.80	-1	4,121	-0.02%
2019/11/06	5	51.50	5	52.64	51.50	0	4,049	0.00%
2019/11/04	2	51.60	3	51.47	51.80	-1	3,945	-0.03%
2019/11/01	30	52.12	30.1	52.66	53.30	-0.1	3,874	0.00%
2019/10/31	2.1	51.43	3	51.60	51.50	-0.9	3,776	-0.02%
2019/10/30	10	53.23	8.2	52.27	52.40	1.8	3,732	0.05%
2019/10/29	11	51.98	11	52.04	50.80	0	3,604	0.00%
2019/10/28	54.1	53.27	60	53.32	51.70	-5.9	3,527	-0.17%
2019/10/25	79	49.66	73.1	50.28	53.10	5.9	3,262	0.18%
2019/10/24	1	48.50	1	48.30	48.30	0	3,025	0.00%
2019/10/23	3	49.25	4	49.36	48.40	-1	3,020	-0.03%
2019/10/22	1	48.05	1	48.15	48.25	0	2,906	0.00%
2019/10/16	7.2	48.91	7	48.71	47.10	0.2	2,841	0.01%
2019/10/09	2	47.08	2	46.53	46.60	0	2,713	0.00%
2019/10/08	66	46.88	66	47.42	47.00	0	2,681	0.00%
2019/10/04	1	44.90	1	45.65	44.90	0	2,482	0.00%
2019/10/03	1	44.30	1	44.45	44.55	0	2,460	0.00%
2019/10/02	1	45.35	1	45.70	45.40	0	2,477	0.00%
2019/09/26	1	44.40	1	44.50	44.15	0	2,451	0.00%
2019/09/25	2	44.15	4	44.35	44.10	-2	2,477	-0.08%
2019/09/24	2	46.08	2	46.35	45.70	0	2,468	0.00%
2019/09/19	10	47.59	7	47.50	46.50	3	2,419	0.12%
2019/09/18	1	45.60	3	45.27	45.90	-2	2,245	-0.09%
2019/09/17	13	44.17	12	44.40	44.70	1	2,237	0.04%
2019/09/16	1	43.00	1	43.10	42.75	0	2,205	0.00%
2019/09/11	1	43.60	1	43.80	43.40	0	2,202	0.00%
2019/09/10	1	44.75	4	44.74	45.00	-3	2,209	-0.14%
2019/09/09	4	47.00	1	47.30	46.20	3	2,176	0.14%
2019/09/06	1	45.90	0	0.00	45.95	1	2,114	0.05%
2019/09/05	1	46.20	0	0.00	46.20	1	2,103	0.05%
2019/09/03	1	46.00	1	46.30	46.00	0	2,091	0.00%
2019/09/02	0	0.00	1	46.35	47.50	-1	2,091	-0.05%
2019/08/30	0	0.00	0.1	45.60	45.60	-0.1	2,058	0.00%
2019/08/29	2.1	46.49	1	47.05	46.40	1.1	2,011	0.05%
2019/08/28	3	47.13	4.2	47.60	47.30	-1.2	1,965	-0.06%
2019/08/27	0	0.00	2.1	46.66	48.10	-2.1	1,869	-0.11%
2019/08/26	1.1	44.19	3	44.05	44.00	-2	1,735	-0.11%
2019/08/23	4	45.64	2	45.95	45.35	2	1,688	0.12%
2019/08/22	8	46.13	8	45.69	46.35	0	1,643	0.00%
2019/08/21	5	44.41	4	44.35	44.80	1	1,537	0.07%
2019/08/20	11	43.71	12.1	44.31	44.70	-1.1	1,452	-0.07%
2019/08/19	4.1	41.28	4	41.50	41.90	0.1	1,221	0.00%
2019/08/16	6	39.71	16	38.83	40.40	-10	1,134	-0.88%
2019/08/14	0	0.00	2	38.20	37.85	-2	1,028	-0.19%
2019/08/13	17	38.16	1	37.10	38.25	16	984	1.62%
2019/08/12	1	36.95	1	36.75	37.20	0	973	0.00%
2019/07/22	0	0.00	1	36.35	36.45	-1	857	-0.12%
2019/07/19	1	36.25	2	36.15	36.25	-1	851	-0.12%
2019/07/16	5	36.91	4	36.99	36.15	1	830	0.12%
2019/07/09	0	0.00	3	34.15	34.25	-3	735	-0.41%
2019/07/08	4	34.81	4	35.23	34.55	0	731	0.00%
2019/07/05	0	0.00	1	34.50	34.50	-1	701	-0.14%
2019/07/03	4	33.75	1	33.90	33.70	3	683	0.44%
2019/07/02	2	34.03	1	33.95	34.00	1	678	0.15%
2019/06/24	2	33.85	2	33.70	33.25	0	597	0.00%
2019/06/18	6	32.99	6	32.33	31.85	0	500	0.00%
2019/06/11	1	31.10	0	0.00	31.20	1	485	0.21%
2019/05/17	1	30.90	1	31.05	30.55	0	748	0.00%
2019/05/16	1	30.10	1	30.70	30.05	0	744	0.00%
2019/05/10	1	29.85	1	30.00	30.15	0	912	0.00%
2019/04/16	1	34.30	0	0.00	34.00	1	1,361	0.07%
2019/03/28	1	34.20	1	34.10	34.10	0	1,486	0.00%
2019/03/05	0	0.00	3	37.60	37.35	-3	2,570	-0.12%
2019/03/04	2	37.90	0	0.00	37.90	2	2,692	0.07%
2019/02/25	4	37.65	5	37.69	37.25	-1	2,683	-0.04%
2019/02/22	6	37.30	5	37.35	36.70	1	2,667	0.04%
2019/02/21	7	36.92	7	36.89	37.00	0	2,675	0.00%
2019/02/20	0	0.00	1	36.75	36.70	-1	2,678	-0.04%
2019/02/19	6	37.77	5	37.10	36.70	1	2,688	0.04%
2019/02/18	0	0.00	1	36.50	36.50	-1	2,701	-0.04%
2019/02/15	1	36.25	0	0.00	36.00	1	2,692	0.04%
2019/02/14	7	37.84	6	37.94	36.60	1	2,683	0.04%
2019/01/29	0	0.00	1	34.95	34.50	-1	2,595	-0.04%
2019/01/24	0	0.00	1	34.95	34.95	-1	2,613	-0.04%
2019/01/23	3	35.30	2	35.58	34.90	1	2,628	0.04%
2019/01/21	0	0.00	11	35.74	35.70	-11	2,603	-0.42%
2019/01/18	12	36.28	2	35.93	35.70	10	2,556	0.39%
2019/01/17	0	0.00	3	34.80	34.60	-3	2,434	-0.12%
2019/01/16	2	35.10	0	0.00	35.10	2	2,417	0.08%
2019/01/15	2	34.83	3	34.67	35.20	-1	2,336	-0.04%
2019/01/07	1	33.55	0	0.00	33.45	1	2,276	0.04%
2018/12/28	1	33.25	1	33.45	33.25	0	2,346	0.00%
2018/12/24	3	32.75	3	32.92	33.05	0	2,363	0.00%
2018/12/21	8	31.86	8	32.58	32.70	0	2,387	0.00%
2018/12/20	11	32.49	11	32.17	31.95	0	2,419	0.00%
2018/12/18	5	35.20	5	33.90	34.00	0	2,493	0.00%
2018/12/17	3	35.17	2	35.40	35.35	1	2,473	0.04%
2018/12/14	1	34.90	1	35.00	35.05	0	2,464	0.00%
2018/12/13	8	36.79	8	36.63	35.80	0	2,446	0.00%
2018/12/12	3	37.35	3	37.00	37.10	0	2,386	0.00%
2018/12/10	7	34.79	7	34.91	34.30	0	2,221	0.00%
2018/12/07	4	36.28	4	36.50	36.00	0	2,193	0.00%
2018/12/06	3	35.10	3	35.60	35.10	0	2,121	0.00%
2018/12/05	15	38.35	15	38.96	38.95	0	2,034	0.00%
2018/12/03	5	36.59	6	36.48	35.90	-1	1,816	-0.06%
2018/11/30	15	35.95	25	36.25	35.00	-10	1,745	-0.57%
2018/11/29	1	34.60	1	34.75	35.30	0	1,674	0.00%
2018/11/28	47	35.75	127	35.40	35.30	-80	1,616	-4.95%	大賣/
2018/11/27	97	33.38	7	33.26	33.75	90	1,451	6.20%
2018/11/26	1	30.35	0	0.00	30.70	1	1,329	0.08%
2018/11/22	0	0.00	10	31.16	29.70	-10	1,358	-0.74%
2018/11/21	5	30.57	3	30.70	30.75	2	1,312	0.15%
2018/11/20	3	30.35	0	0.00	30.00	3	1,312	0.23%
2018/11/16	9	30.27	0	0.00	29.95	9	1,295	0.69%
2018/11/15	0	0.00	4	30.31	30.00	-4	1,279	-0.31%
2018/11/05	2	29.00	2	28.75	28.95	0	1,315	0.00%
2018/11/02	0	0.00	1	28.50	28.50	-1	1,342	-0.07%
2018/10/31	0.1	27.30	0	0.00	27.45	0.1	1,349	0.00%
2018/10/30	1	25.55	0	0.00	25.50	1	1,345	0.07%
2018/10/12	0	0.00	2	26.20	28.05	-2	1,687	-0.12%
2018/10/11	0	0.00	15	27.00	27.00	-15	1,713	-0.88%
2018/10/09	2	30.20	12	30.55	30.00	-10	1,792	-0.56%
2018/09/26	2	38.80	2	38.30	38.30	0	2,389	0.00%
2018/09/03	0	0.00	0.1	40.10	40.10	-0.1	5,940	0.00%
2018/08/31	0.1	42.05	0	0.00	42.10	0.1	6,225	0.00%
2018/08/10	2	44.80	2	44.40	42.00	0	7,897	0.00%
2018/08/09	4	46.10	4	45.73	45.80	0	7,839	0.00%
2018/08/08	15	48.00	0	0.00	47.30	15	7,819	0.19%
2018/08/07	1	48.15	1	48.35	48.10	0	7,832	0.00%
2018/07/27	1	50.80	1	50.90	50.90	0	7,785	0.00%
2018/07/26	3	50.80	3	50.67	49.90	0	7,776	0.00%
2018/07/24	6	50.29	8	50.46	49.75	-2	7,694	-0.03%
2018/07/23	3	47.93	3	48.23	48.10	0	7,619	0.00%
2018/07/20	3	49.93	3	49.37	48.60	0	7,595	0.00%
2018/07/19	4	49.06	2	48.90	49.80	2	7,558	0.03%
2018/07/18	14	50.59	16	50.24	49.20	-2	7,535	-0.03%
2018/07/17	21	51.21	29	51.77	50.90	-8	7,498	-0.11%
2018/07/16	38	53.53	30	53.63	53.50	8	7,432	0.11%
2018/07/13	5	50.86	8	50.73	50.10	-3	7,316	-0.04%
2018/07/12	2	49.85	2	49.83	50.50	0	7,303	0.00%
2018/07/11	11	49.94	10	50.32	49.60	1	7,281	0.01%
2018/07/10	28	50.23	30	50.52	51.00	-2	7,212	-0.03%
2018/07/09	0	0.00	1	49.75	49.50	-1	7,168	-0.01%
2018/07/06	1	51.10	0	0.00	51.10	1	7,143	0.01%
2018/07/05	31	49.48	42	49.60	50.30	-11	7,059	-0.16%
2018/07/04	7	53.13	5	53.30	52.20	2	6,912	0.03%
2018/07/03	17.1	57.11	17	57.57	54.10	0.1	6,815	0.00%
2018/07/02	11	55.44	11	55.88	55.80	0	6,538	0.00%
2018/06/29	8	56.93	9	56.20	55.40	-1	6,411	-0.02%
2018/06/28	14	54.41	13	54.66	55.00	1	6,177	0.02%
2018/06/27	22	54.25	22	54.42	53.20	0	6,026	0.00%
2018/06/26	2	52.10	2	51.80	51.50	0	5,837	0.00%
2018/06/22	12	53.31	12.1	53.20	52.50	-0.1	5,680	0.00%
2018/06/21	7	56.01	11.1	56.10	56.30	-4.1	5,564	-0.07%
2018/06/20	104	51.30	225	54.29	52.20	-121	5,338	-2.27%	大買/大賣/鉅額交易
2018/06/19	4.1	54.88	0	0.00	53.80	4.1	5,136	0.08%
2018/06/15	135	58.03	66	59.59	57.20	69	5,187	1.33%	大買/
2018/06/14	94	57.34	48	56.28	58.50	46	4,883	0.94%
2018/06/13	33	57.48	46	58.12	53.20	-13	4,486	-0.29%
2018/06/12	34	56.14	18	56.26	56.50	16	4,175	0.38%
2018/06/11	5	51.74	90	51.61	53.20	-85	3,770	-2.25%
2018/06/08	10	46.88	5	47.32	48.40	5	3,522	0.14%
2018/06/06	0	0.00	1	44.15	43.85	-1	3,170	-0.03%
2018/06/05	0	0.00	3	44.90	43.90	-3	3,131	-0.10%
2018/06/04	51	45.73	0	0.00	45.55	51	3,106	1.64%
2018/06/01	39	47.00	26	47.33	46.50	13	3,065	0.42%
2018/05/31	48	47.65	20	48.57	46.10	28	3,119	0.90%
2018/05/30	50	46.79	71	46.44	47.10	-21	2,874	-0.73%
2018/05/29	5	46.90	6	45.87	43.90	-1	2,552	-0.04%
2018/05/28	39	42.02	62	42.43	43.85	-23	2,358	-0.98%
2018/05/25	43	42.02	8	41.92	40.95	35	2,209	1.59%
2018/05/24	50	40.73	29	40.82	41.70	21	2,033	1.03%
2018/05/21	1	37.40	1	37.05	37.20	0	1,899	0.00%
2018/05/15	20	38.08	20	38.00	37.80	0	2,038	0.00%
2018/05/04	7	33.77	15	33.99	34.25	-8	3,184	-0.25%
2018/05/03	2	33.65	3	33.88	33.70	-1	3,340	-0.03%
2018/04/26	0	0.00	1	36.00	36.00	-1	3,777	-0.03%
2018/04/20	5	40.00	0	0.00	39.85	5	3,935	0.13%
2018/04/19	9	41.27	11	41.33	40.75	-2	3,927	-0.05%
2018/04/18	0	0.00	2	37.40	38.70	-2	3,847	-0.05%
2018/04/12	0	0.00	4	38.74	38.50	-4	4,002	-0.10%
2018/04/10	2	40.90	2	41.60	40.35	0	4,193	0.00%
2018/04/09	2	40.70	0	0.00	40.65	2	4,283	0.05%
2018/03/30	6	41.13	5	41.67	40.85	1	4,904	0.02%
2018/03/29	5	41.20	5	41.60	41.40	0	4,974	0.00%
2018/03/28	0	0.00	1	42.05	41.35	-1	5,094	-0.02%
2018/03/27	6	41.60	6	41.93	41.60	0	5,175	0.00%
2018/03/26	4	41.05	6	41.05	41.20	-2	5,342	-0.04%
2018/03/23	2	39.90	2	40.80	40.65	0	5,561	0.00%
2018/03/22	1	42.14	2	42.75	41.95	-1	5,565	-0.02%
2018/03/21	73	45.05	74	45.06	43.60	-1	5,554	-0.02%
2018/03/20	6	42.40	6	42.03	43.00	0	5,452	0.00%
2018/03/19	7	42.01	4	42.30	41.80	3	5,478	0.05%
2018/03/16	4	42.75	5.1	42.93	42.50	-1.1	5,526	-0.02%