欣銓 (3264)-國票-新莊券商分點個股進出

台股 » 個股 » 欣銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣銓

(3264)

可現股當沖

股價
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
4,231張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/24	8	74.60	8	75.00	75.00	0	5,297	0.00%
2024/06/21	3	76.20	2	76.05	76.00	1	5,327	0.02%
2024/06/20	3	76.40	4	76.45	76.50	-1	5,349	-0.02%
2024/06/19	6	75.68	2	76.20	75.20	4	5,426	0.07%
2024/06/14	3	74.67	0	0.00	74.70	3	6,274	0.05%
2024/06/13	3	75.23	0	0.00	75.50	3	6,406	0.05%
2024/06/12	0	0.00	1	75.40	76.20	-1	6,395	-0.02%
2024/06/11	0	0.00	1	75.00	75.20	-1	6,398	-0.02%
2024/06/07	0	0.00	2	75.60	75.80	-2	6,467	-0.03%
2024/06/06	2	75.50	0	0.00	75.50	2	6,495	0.03%
2024/06/05	1	75.70	0	0.00	75.00	1	6,519	0.02%
2024/06/04	0	0.00	1	74.60	75.80	-1	6,781	-0.01%
2024/05/31	1	73.90	0	0.00	72.60	1	6,972	0.01%
2024/05/30	1	74.10	1	73.90	73.90	0	7,091	0.00%
2024/05/24	1	71.60	1	72.10	72.60	0	7,463	0.00%
2024/05/23	1	72.80	1	71.10	71.10	0	7,526	0.00%
2024/05/21	1	71.00	0	0.00	71.00	1	7,445	0.01%
2024/05/20	1	71.40	2	72.35	71.50	-1	7,378	-0.01%
2024/05/17	1	71.80	1	72.20	71.60	0	7,295	0.00%
2024/05/16	0	0.00	10	73.60	73.60	-10	7,263	-0.14%
2024/05/13	11	72.63	0	0.00	73.00	11	7,428	0.15%
2024/05/07	2	72.20	0	0.00	72.50	2	7,515	0.03%
2024/04/29	7	73.89	0	0.00	72.30	7	7,587	0.09%
2024/04/24	5	79.00	0	0.00	79.30	5	7,617	0.07%
2024/04/22	2	76.80	0	0.00	77.70	2	7,751	0.03%
2024/04/16	1	79.20	0	0.00	78.30	1	7,749	0.01%
2024/04/15	0	0.00	1.2	79.00	79.00	-1.2	7,718	-0.02%
2024/04/10	4	79.93	0	0.00	79.50	4	7,790	0.05%
2024/04/03	0	81.90	0	0.00	81.30	0	7,877	0.00%
2024/04/02	0	0.00	1	82.80	82.40	-1	7,892	-0.01%
2024/04/01	2	82.60	0	0.00	82.60	2	7,925	0.03%
2024/03/29	7	82.79	19	83.90	83.60	-12	7,995	-0.15%
2024/03/28	14	83.56	2	83.40	82.30	12	7,756	0.15%
2024/03/27	1	79.40	3	82.60	84.00	-2	7,619	-0.03%
2024/03/25	0	0.00	2	81.35	81.50	-2	7,534	-0.03%
2024/03/22	5	82.80	5	82.00	81.90	0	7,656	0.00%
2024/03/21	6	85.58	1	86.30	85.80	5	7,676	0.07%
2024/03/20	6.2	86.56	5	84.96	85.00	1.2	7,656	0.02%
2024/03/19	5	84.44	3	84.57	85.60	2	7,407	0.03%
2024/03/18	2	80.70	0	0.00	80.90	2	7,155	0.03%
2024/03/13	1	79.30	1	77.80	77.80	0	7,099	0.00%
2024/03/08	0	0.00	3	78.97	79.10	-3	7,393	-0.04%
2024/03/07	6	78.03	4	78.35	78.60	2	7,435	0.03%
2024/03/06	1	76.80	11	76.80	77.00	-10	7,346	-0.14%
2024/03/05	0	0.00	13	76.60	76.60	-13	7,364	-0.18%
2024/03/04	5	76.34	24	75.11	76.10	-19	7,230	-0.26%
2024/03/01	1	72.10	4	72.95	72.70	-3	7,016	-0.04%
2024/02/29	13	71.02	0	0.00	71.00	13	6,895	0.19%
2024/02/27	7	72.23	2	71.70	71.50	5	6,881	0.07%
2024/02/26	7	72.76	0	0.00	72.50	7	6,876	0.10%
2024/02/22	0	0.00	2	74.00	74.80	-2	6,855	-0.03%
2024/02/21	1	73.50	1	74.10	73.40	0	6,806	0.00%
2024/02/20	7	73.56	0	0.00	73.30	7	6,821	0.10%
2024/02/19	1	73.40	1	73.90	74.10	0	6,814	0.00%
2024/02/16	0	0.00	3	74.40	73.90	-3	6,785	-0.04%
2024/02/15	2.1	73.82	3	73.57	74.00	-0.9	6,735	-0.01%
2024/02/05	0	0.00	44	71.41	71.80	-44	6,765	-0.65%
2024/02/02	13	71.68	0	0.00	71.80	13	6,752	0.19%
2024/02/01	2	72.85	1	73.30	73.00	1	6,716	0.01%
2024/01/30	0	0.00	1	74.50	74.10	-1	6,767	-0.01%
2024/01/29	0	0.00	34	74.06	74.40	-34	6,865	-0.50%
2024/01/26	1	74.30	0	0.00	73.70	1	6,939	0.01%
2024/01/25	1	74.70	2	75.60	75.60	-1	6,949	-0.01%
2024/01/24	6	75.40	5	74.80	75.50	1	6,955	0.01%
2024/01/23	30	75.10	0	0.00	75.20	30	7,008	0.43%
2024/01/22	0	0.00	4	75.75	75.70	-4	6,986	-0.06%
2024/01/19	32	75.42	35	75.29	75.30	-3	7,183	-0.04%
2024/01/18	1	73.70	0	0.00	74.30	1	7,100	0.01%
2024/01/16	0	0.00	2	73.50	73.20	-2	6,960	-0.03%
2024/01/15	0	0.00	1	71.90	72.10	-1	6,909	-0.01%
2024/01/12	27	70.72	125	70.50	71.50	-98	6,964	-1.41%	大賣/
2024/01/11	18	70.68	0	0.00	70.60	18	6,927	0.26%
2024/01/10	0	0.00	3	71.93	71.80	-3	6,867	-0.04%
2024/01/09	0	0.00	1	71.40	71.00	-1	6,789	-0.01%
2024/01/08	4	71.43	1	71.70	71.20	3	6,765	0.04%
2024/01/05	2	72.05	0	0.00	72.10	2	6,772	0.03%
2024/01/04	85	72.09	104	72.32	72.80	-19	6,733	-0.28%	大賣/
2024/01/03	30	72.50	0	0.00	72.40	30	6,664	0.45%
2024/01/02	15	73.24	1	73.10	73.30	14	6,628	0.21%
2023/12/29	2	73.35	2	74.10	74.00	0	6,534	0.00%
2023/12/28	1	74.20	0	0.00	73.90	1	6,491	0.02%
2023/12/27	159	74.52	52	74.51	74.60	107	6,507	1.64%	大買/鉅額交易
2023/12/26	18	72.89	3	73.40	73.90	15	6,523	0.23%
2023/12/21	1	74.90	1	74.90	74.70	0	6,267	0.00%
2023/12/20	0	0.00	1	76.80	76.10	-1	6,188	-0.02%
2023/12/15	1	83.60	1	83.00	81.00	0	6,103	0.00%
2023/12/14	47	81.83	47	81.12	82.00	0	6,079	0.00%
2023/12/13	0	0.00	2	80.90	80.40	-2	6,085	-0.03%
2023/12/12	1	80.10	1	79.50	80.60	0	6,078	0.00%
2023/12/08	1	78.80	1	78.50	77.90	0	6,309	0.00%
2023/12/07	1	78.30	0	0.00	77.50	1	6,546	0.02%
2023/12/06	3	79.83	3.1	80.58	79.80	-0.1	6,603	0.00%
2023/12/05	0	0.00	3	77.00	76.40	-3	6,492	-0.05%
2023/12/04	1	78.50	3	78.40	77.50	-2	6,460	-0.03%
2023/12/01	3	71.93	2	73.15	74.40	1	6,201	0.02%
2023/11/27	0	0.00	3	69.50	68.70	-3	6,174	-0.05%
2023/11/22	0	0.00	1	69.60	70.20	-1	6,305	-0.02%
2023/11/17	1	68.90	0	0.00	69.30	1	6,529	0.02%
2023/11/16	1	68.90	0	0.00	68.70	1	6,524	0.02%
2023/11/09	1	67.00	0	0.00	67.10	1	6,408	0.02%
2023/11/08	1	67.70	1	68.00	67.60	0	6,440	0.00%
2023/11/07	1	67.50	1	67.80	67.80	0	6,406	0.00%
2023/11/06	2	66.85	1	67.30	67.90	1	6,390	0.02%
2023/11/03	2	65.80	19.1	66.60	66.90	-17.1	6,306	-0.27%
2023/10/31	0	0.00	6	64.85	65.00	-6	6,313	-0.10%
2023/10/27	21	65.74	3	66.27	64.00	18	6,470	0.28%
2023/10/20	0	0.00	5	64.04	65.00	-5	6,837	-0.07%
2023/10/04	1	60.80	0	0.00	62.00	1	7,686	0.01%
2023/10/03	1	62.10	0	0.00	62.10	1	7,692	0.01%
2023/09/28	1	62.40	0	0.00	62.50	1	7,649	0.01%
2023/09/26	0	0.00	1	63.20	62.20	-1	7,868	-0.01%
2023/09/25	0.1	63.57	0	0.00	63.20	0.1	7,928	0.00%
2023/09/22	4	63.38	2	63.40	63.40	2	7,983	0.03%
2023/09/21	1	63.30	0	0.00	63.30	1	7,989	0.01%
2023/09/20	4	65.75	0	0.00	65.00	4	8,003	0.05%
2023/09/19	0	0.00	2	67.55	67.80	-2	7,885	-0.03%
2023/09/18	3	68.37	0	0.00	67.30	3	7,881	0.04%
2023/09/15	0	0.00	1	68.70	68.40	-1	7,932	-0.01%
2023/09/14	1	68.90	3	68.47	68.30	-2	8,033	-0.02%
2023/09/13	0	0.00	2	69.40	69.30	-2	8,128	-0.02%
2023/09/12	1	67.32	2	68.75	68.20	-1	8,139	-0.01%
2023/09/11	0	0.00	5	66.00	65.60	-5	8,096	-0.06%
2023/09/07	1	65.20	6	66.30	65.00	-5	8,038	-0.06%
2023/09/05	5	64.20	11	64.09	64.40	-6	7,953	-0.08%
2023/09/04	0	0.00	1	63.30	63.30	-1	7,886	-0.01%
2023/09/01	0	0.00	5	63.00	62.70	-5	7,876	-0.06%
2023/08/31	1	62.10	5.2	62.30	62.50	-4.2	7,809	-0.05%
2023/08/30	2	62.10	1	62.00	62.00	1	7,806	0.01%
2023/08/29	10	61.20	0	0.00	61.50	10	7,807	0.13%
2023/08/28	5	61.58	1	61.30	61.10	4	7,794	0.05%
2023/08/24	4	62.25	0	0.00	61.40	4	7,713	0.05%
2023/08/23	0.2	60.90	5	60.08	60.90	-4.8	7,717	-0.06%
2023/08/18	2	58.40	0	0.00	58.20	2	7,805	0.03%
2023/08/16	1	57.30	1	57.90	58.00	0	7,780	0.00%
2023/08/14	1	57.90	0	0.00	57.30	1	7,782	0.01%
2023/08/11	1	59.30	2	58.50	58.80	-1	7,709	-0.01%
2023/08/10	2	59.90	0	0.00	59.50	2	7,662	0.03%
2023/08/08	1	60.80	0	0.00	60.80	1	7,593	0.01%
2023/08/07	2	61.30	0	0.00	61.70	2	7,542	0.03%
2023/08/04	0	0.00	1	60.30	60.80	-1	7,438	-0.01%
2023/08/02	0	0.00	1	60.70	60.40	-1	7,414	-0.01%
2023/08/01	6	60.87	4	60.50	60.70	2	7,291	0.03%
2023/07/31	8	63.05	0	0.00	61.70	8	7,170	0.11%
2023/07/28	3	63.43	6.3	63.88	64.10	-3.3	6,834	-0.05%
2023/07/27	0	0.00	10	60.62	61.50	-10	6,461	-0.15%
2023/07/24	5	61.74	0	0.00	61.80	5	6,360	0.08%
2023/07/21	0	0.00	6	62.62	63.30	-6	6,277	-0.10%
2023/07/20	9.3	63.23	15	63.44	63.90	-5.7	6,173	-0.09%
2023/07/19	2	63.55	5	64.14	63.50	-3	6,018	-0.05%
2023/07/18	0	0.00	3	62.50	63.00	-3	5,804	-0.05%
2023/07/17	0	0.00	3	61.97	62.30	-3	5,787	-0.05%
2023/07/14	3	61.37	0	0.00	61.10	3	5,768	0.05%
2023/07/13	0	0.00	1	62.40	62.00	-1	5,679	-0.02%
2023/07/07	5	60.00	0	0.00	60.40	5	5,564	0.09%
2023/07/05	1	63.20	10	63.32	62.40	-9	5,534	-0.16%
2023/07/04	12	62.98	9	62.94	62.90	3	5,450	0.06%
2023/07/03	2	61.85	2	61.55	61.40	0	5,325	0.00%
2023/06/30	5	59.70	2	59.90	60.90	3	5,283	0.06%
2023/06/28	0	0.00	5	61.80	61.10	-5	5,207	-0.10%
2023/06/27	1	60.40	0	0.00	60.40	1	5,197	0.02%
2023/06/26	5	59.56	1	59.20	59.60	4	5,216	0.08%
2023/06/21	3	60.10	5	60.46	60.20	-2	5,152	-0.04%
2023/06/20	5	63.00	0	0.00	61.70	5	5,035	0.10%
2023/06/19	5	65.98	25	64.53	65.50	-20	4,856	-0.41%
2023/06/16	4	64.23	2	64.20	64.00	2	4,636	0.04%
2023/06/15	24	63.32	3	63.83	63.90	21	4,478	0.47%
2023/06/14	2	61.30	2	61.35	61.40	0	4,336	0.00%
2023/06/09	1	60.20	8	60.06	60.20	-7	4,588	-0.15%
2023/06/08	5	59.40	6	59.27	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	2	59.20	59.10	-2	4,715	-0.04%
2023/06/06	0	0.00	1	58.50	58.70	-1	4,764	-0.02%
2023/06/05	2	58.60	2	58.60	58.80	0	4,956	0.00%
2023/06/02	0	0.00	3	58.57	58.50	-3	5,141	-0.06%
2023/06/01	0	0.00	4	57.60	58.10	-4	5,147	-0.08%
2023/05/31	15	58.06	0	0.00	58.20	15	5,204	0.29%
2023/05/30	0	0.00	10	58.20	58.30	-10	5,186	-0.19%
2023/05/29	4	58.28	16	58.34	58.40	-12	5,167	-0.23%
2023/05/26	4	57.50	5	56.30	57.40	-1	5,104	-0.02%
2023/05/25	10	54.85	6	54.67	55.40	4	4,929	0.08%
2023/05/24	5	54.30	0	0.00	54.80	5	4,916	0.10%
2023/05/19	5	54.40	0	0.00	54.50	5	5,006	0.10%
2023/05/09	10	54.30	10	53.70	54.20	0	5,391	0.00%
2023/05/02	10	53.90	11	53.63	53.90	-1	5,576	-0.02%
2023/04/28	7	54.33	1	53.90	54.00	6	5,670	0.11%
2023/04/27	10	53.60	0	0.00	53.60	10	5,651	0.18%
2023/04/21	1	54.90	0	0.00	54.60	1	5,579	0.02%
2023/04/20	5	55.80	10	55.80	55.80	-5	5,528	-0.09%
2023/04/18	0	0.00	2	57.50	57.20	-2	5,428	-0.04%
2023/04/13	0	0.00	1	57.90	57.70	-1	5,332	-0.02%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/11	7	57.87	0	0.00	58.30	7	5,258	0.13%
2023/04/10	2	58.10	0	0.00	57.40	2	5,226	0.04%
2023/04/07	2	57.90	0	0.00	58.00	2	5,191	0.04%
2023/03/31	0	0.00	0.5	57.60	57.50	-0.5	5,082	-0.01%
2023/03/30	0	0.00	2	57.00	57.40	-2	5,037	-0.04%
2023/03/29	2	55.90	0	0.00	56.00	2	5,003	0.04%
2023/03/24	2	58.40	0	0.00	58.00	2	4,809	0.04%
2023/03/22	0	0.00	2	57.90	57.70	-2	4,696	-0.04%
2023/03/20	6	58.13	1	58.50	57.60	5	4,600	0.11%
2023/03/17	0	0.00	20	57.50	57.70	-20	4,536	-0.44%
2023/03/16	9	57.16	1	59.00	57.20	8	4,434	0.18%
2023/03/15	8	58.96	2	58.65	58.50	6	4,213	0.14%
2023/03/14	3	57.57	1	58.00	57.30	2	4,080	0.05%
2023/03/10	1	57.60	0	0.00	56.50	1	3,845	0.03%
2023/03/09	11	58.92	0	0.00	59.40	11	3,717	0.30%
2023/03/07	0	0.00	5	59.00	58.90	-5	3,442	-0.15%
2023/03/06	0	0.00	0	57.00	56.90	0	3,315	0.00%
2023/03/01	0	0.00	2	54.50	55.10	-2	3,282	-0.06%
2023/02/24	5	55.68	2	56.00	56.10	3	3,275	0.09%
2023/02/23	1	55.90	1	55.40	56.10	0	3,201	0.00%
2023/02/21	1	54.50	0	0.00	54.40	1	3,187	0.03%
2023/02/17	0	0.00	1	54.70	55.00	-1	3,274	-0.03%
2023/02/16	1	54.00	1	54.20	54.30	0	3,295	0.00%
2023/02/15	1	54.20	0	0.00	54.30	1	3,415	0.03%
2023/02/13	0	0.00	0.7	55.20	55.90	-0.7	3,474	-0.02%
2023/02/10	0.2	55.60	0	0.00	55.30	0.2	3,588	0.01%
2023/02/07	0.5	55.70	0	0.00	56.40	0.5	3,581	0.01%
2023/02/06	0	0.00	6	55.50	55.50	-6	3,626	-0.17%
2023/02/03	0	0.00	5	55.20	55.10	-5	3,748	-0.13%
2023/02/01	0	0.00	2	54.00	53.90	-2	3,795	-0.05%
2023/01/30	0	0.00	5	52.80	53.00	-5	3,744	-0.13%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/16	1	50.80	0	0.00	50.90	1	3,724	0.03%
2023/01/10	5	50.70	0	0.00	50.80	5	3,918	0.13%
2023/01/09	5	51.20	0	0.00	50.90	5	3,945	0.13%
2022/12/28	0	0.00	1	48.50	48.20	-1	4,116	-0.02%
2022/12/23	0	0.00	1	49.65	49.85	-1	4,190	-0.02%
2022/12/22	2	50.20	0	0.00	50.30	2	4,214	0.05%
2022/12/21	0	0.00	5	50.00	49.90	-5	4,223	-0.12%
2022/12/06	5	51.10	5	51.10	50.60	0	4,321	0.00%
2022/12/05	0	0.00	1	52.00	52.10	-1	4,321	-0.02%
2022/12/01	1	50.60	2	50.60	50.30	-1	4,376	-0.02%
2022/11/28	3	51.03	1	49.65	49.65	2	4,372	0.05%
2022/11/25	1	50.00	5	49.95	50.10	-4	4,293	-0.09%
2022/11/18	1	50.60	1	50.30	50.10	0	4,186	0.00%
2022/11/17	14	50.20	14	49.74	50.30	0	4,147	0.00%
2022/11/16	2	49.60	0	0.00	50.00	2	4,132	0.05%
2022/11/14	5	48.40	0	0.00	48.70	5	4,045	0.12%
2022/11/11	6	47.87	10	48.37	48.35	-4	3,975	-0.10%
2022/11/08	0	0.00	1	46.00	45.30	-1	3,716	-0.03%
2022/11/07	7	45.40	7	44.95	44.85	0	3,619	0.00%
2022/11/02	2	44.45	2	43.85	43.85	0	3,611	0.00%
2022/11/01	3	44.02	5	44.04	43.95	-2	3,661	-0.05%
2022/10/28	5	42.49	1	41.85	41.65	4	3,615	0.11%
2022/10/25	0	0.00	0.3	40.30	39.75	-0.3	3,551	-0.01%
2022/10/17	0	0.00	3	39.35	40.85	-3	3,529	-0.08%
2022/10/11	4	41.75	4	42.25	41.00	0	3,652	0.00%
2022/09/30	1	40.25	1	40.55	41.80	0	3,847	0.00%
2022/09/16	0	0.00	0.3	45.75	45.00	-0.3	3,966	-0.01%
2022/09/06	0.1	43.75	0	0.00	43.25	0.1	4,107	0.00%
2022/09/05	0.1	44.95	0	0.00	43.50	0.1	4,158	0.00%
2022/08/26	0	0.00	2	46.10	45.55	-2	4,283	-0.05%
2022/08/25	0	0.00	5	46.15	46.10	-5	4,437	-0.11%
2022/08/15	0	0.00	5	45.05	44.95	-5	4,458	-0.11%
2022/08/09	0	0.00	1	42.95	43.50	-1	4,269	-0.02%
2022/08/04	5	41.03	3	40.83	41.00	2	4,032	0.05%
2022/08/03	3	40.70	0	0.00	40.80	3	3,925	0.08%
2022/08/01	8	41.43	7	41.21	41.20	1	3,837	0.03%
2022/07/29	0	0.00	10	40.92	41.15	-10	3,775	-0.26%
2022/07/28	0	0.00	0	39.70	39.90	0	3,698	0.00%
2022/07/18	0	0.00	132	37.76	38.70	-132	3,375	-3.91%	大賣/鉅額交易
2022/07/15	130	37.10	35	37.02	37.55	95	3,286	2.89%	大買/
2022/07/14	2	35.30	7	36.00	36.25	-5	3,222	-0.16%
2022/07/12	5.1	35.75	0	0.00	34.85	5.1	3,135	0.16%
2022/07/11	11	36.83	0	0.00	36.60	11	3,088	0.36%
2022/07/08	32	37.25	0	0.00	37.25	32	3,019	1.06%
2022/07/07	0	0.00	1	34.40	34.50	-1	2,966	-0.03%
2022/07/04	1	34.80	2	34.63	34.55	-1	2,940	-0.03%
2022/07/01	0.1	35.50	0	0.00	34.55	0.1	2,934	0.00%
2022/06/28	0.1	38.00	0	0.00	37.95	0.1	2,805	0.00%
2022/06/27	0.1	39.30	0	0.00	39.00	0.1	2,781	0.00%
2022/06/17	2	43.50	0	0.00	43.10	2	2,524	0.08%
2022/06/15	2	49.95	0	0.00	49.75	2	2,387	0.08%
2022/06/14	1.1	49.81	0	0.00	50.60	1.1	2,348	0.04%
2022/06/10	0	50.20	1	51.20	51.10	-1	2,266	-0.04%
2022/06/09	7	50.61	2	51.05	50.50	5	2,219	0.23%
2022/06/08	0	0.00	2	50.30	50.10	-2	2,172	-0.09%
2022/06/06	5	49.46	4	49.50	50.20	1	2,140	0.05%
2022/06/02	5	50.30	5	50.42	50.40	0	2,125	0.00%
2022/06/01	6	50.40	16	49.27	49.60	-10	1,963	-0.51%
2022/05/31	1	47.90	4	47.90	48.25	-3	1,806	-0.17%
2022/05/30	0	0.00	2	47.40	47.40	-2	1,732	-0.12%
2022/05/18	3	45.55	3	46.15	45.45	0	1,898	0.00%
2022/04/27	0.1	42.50	0	0.00	42.85	0.1	2,343	0.00%
2022/04/25	1.1	45.15	0	0.00	44.80	1.1	2,317	0.05%
2022/04/21	0	47.15	0	0.00	47.10	0	2,349	0.00%
2022/04/15	1.1	46.79	0	0.00	46.10	1.1	2,537	0.04%
2022/04/11	0	0.00	1	47.65	47.60	-1	2,621	-0.04%
2022/03/31	1.1	50.21	0	0.00	50.10	1.1	2,671	0.04%
2022/03/30	1	50.20	0	0.00	50.10	1	2,714	0.04%
2022/03/23	1	50.50	0	0.00	50.70	1	2,768	0.04%
2022/03/18	0	50.70	0	0.00	50.40	0	2,895	0.00%
2022/03/11	4	50.30	0	0.00	49.95	4	2,991	0.13%
2022/03/08	0	0.00	1	48.50	48.30	-1	3,136	-0.03%
2022/03/03	0	0.00	2	52.20	52.00	-2	3,297	-0.06%
2022/03/02	0	0.00	1	51.00	51.30	-1	3,400	-0.03%
2022/02/24	3	49.98	0	0.00	49.20	3	3,643	0.08%
2022/02/22	5	50.56	0	0.00	50.00	5	3,815	0.13%
2022/02/21	2	51.00	0	0.00	51.50	2	3,828	0.05%
2022/02/18	3	51.33	0	0.00	51.50	3	3,877	0.08%
2022/02/17	5	51.90	0	0.00	51.70	5	3,931	0.13%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	3	51.60	0	0.00	51.20	3	4,080	0.07%
2022/02/14	1	52.20	0	0.00	51.60	1	4,139	0.02%
2022/02/11	1	53.00	0	0.00	53.00	1	4,157	0.02%
2022/02/10	1	53.80	0	0.00	53.70	1	4,226	0.02%
2022/02/09	0	0.00	1	54.40	54.40	-1	4,347	-0.02%
2022/01/26	0	0.00	1	52.20	52.20	-1	4,650	-0.02%
2022/01/25	2	52.50	0	0.00	52.10	2	4,793	0.04%
2022/01/20	0	53.50	0	0.00	53.30	0	5,229	0.00%
2022/01/14	0	0.00	1	52.00	51.90	-1	5,469	-0.02%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	1	53.00	0	0.00	52.20	1	5,670	0.02%
2021/12/29	0	0.00	6	55.70	55.70	-6	6,262	-0.10%
2021/12/23	2	54.95	0	0.00	54.80	2	6,681	0.03%
2021/12/13	5	55.50	0	0.00	55.10	5	7,484	0.07%
2021/12/10	5	56.30	1	56.10	55.80	4	7,661	0.05%
2021/12/02	1	57.20	0	0.00	56.90	1	8,791	0.01%
2021/11/30	0.2	55.10	1	55.10	55.50	-0.8	9,265	-0.01%
2021/11/08	3	60.50	1	58.90	58.90	2	15,168	0.01%
2021/11/05	4	60.80	2	60.65	61.30	2	15,129	0.01%
2021/11/04	2	59.15	2	59.55	59.50	0	15,237	0.00%
2021/11/03	1	58.00	1	57.90	58.20	0	15,291	0.00%
2021/11/01	0	0.00	1	60.70	61.50	-1	15,592	-0.01%
2021/10/29	1	60.40	1	60.20	59.40	0	15,652	0.00%
2021/10/28	1	57.50	0	0.00	57.70	1	15,872	0.01%
2021/10/27	1	56.80	1	57.40	57.50	0	16,604	0.00%
2021/10/26	1	56.80	3	57.80	56.80	-2	16,845	-0.01%
2021/10/22	0	0.00	2	58.40	57.70	-2	17,212	-0.01%
2021/10/21	2	56.50	0	0.00	56.60	2	17,370	0.01%
2021/10/19	0	0.00	3	57.13	57.50	-3	17,857	-0.02%
2021/10/18	5	56.30	2	56.80	55.40	3	18,163	0.02%
2021/10/15	0	0.00	5	55.98	56.70	-5	18,840	-0.03%
2021/10/14	3	54.00	2	54.00	54.00	1	19,648	0.01%
2021/10/13	1	53.00	3	53.70	53.50	-2	20,004	-0.01%
2021/10/12	2	52.20	0	0.00	52.90	2	20,096	0.01%
2021/10/07	2	56.05	3	56.40	56.30	-1	21,687	0.00%
2021/10/06	1	55.60	1	54.40	54.10	0	22,623	0.00%
2021/10/05	1	54.80	2	55.60	55.60	-1	22,723	0.00%
2021/10/04	1	56.80	2	56.10	54.70	-1	22,591	0.00%
2021/10/01	1	56.20	1	55.80	55.70	0	22,740	0.00%
2021/09/30	1	57.60	0	0.00	58.50	1	22,859	0.00%
2021/09/29	1	58.60	2	57.75	57.20	-1	22,762	0.00%
2021/09/27	6	61.38	3	61.43	60.50	3	22,617	0.01%
2021/09/24	3	62.47	11	62.83	62.90	-8	22,495	-0.04%
2021/09/23	1	60.60	1	60.20	60.00	0	22,317	0.00%
2021/09/22	4	60.45	0	0.00	59.60	4	22,350	0.02%
2021/09/17	1	62.50	1	61.70	62.40	0	22,326	0.00%
2021/09/16	2	63.15	2	62.30	61.80	0	22,421	0.00%
2021/09/15	2	64.05	1	63.70	64.30	1	22,291	0.00%
2021/09/14	3	64.57	2	63.60	64.60	1	22,151	0.00%
2021/09/13	3	64.67	0	0.00	64.00	3	21,953	0.01%
2021/09/10	1	66.10	0	0.00	65.60	1	21,916	0.00%
2021/09/09	5	65.14	8	65.69	66.40	-3	21,738	-0.01%
2021/09/07	1	64.90	0	0.00	65.80	1	21,179	0.00%
2021/09/06	8	67.25	5	68.40	66.40	3	20,977	0.01%
2021/09/03	7	67.61	4	67.73	67.30	3	20,743	0.01%
2021/09/02	3	67.53	1	65.80	65.80	2	20,805	0.01%
2021/09/01	3.1	70.09	2	70.80	69.00	1.1	20,307	0.01%
2021/08/31	9	69.76	6	70.08	71.80	3	19,856	0.02%
2021/08/30	107	69.86	104	69.23	70.20	3	19,361	0.02%	大買/大賣/
2021/08/27	8	66.46	18	66.92	69.10	-10	17,627	-0.06%
2021/08/26	1	62.80	3	62.97	62.90	-2	16,152	-0.01%
2021/08/25	2	62.05	9	62.02	62.00	-7	15,912	-0.04%
2021/08/24	6	60.68	11	60.18	62.40	-5	15,598	-0.03%
2021/08/23	1	59.70	3	59.20	60.10	-2	15,377	-0.01%
2021/08/20	10	57.97	1	57.40	58.20	9	15,262	0.06%
2021/08/19	5	57.92	8	58.10	57.20	-3	15,117	-0.02%
2021/08/18	1	55.70	2	56.15	59.40	-1	14,921	-0.01%
2021/08/17	1	56.90	2	54.15	54.30	-1	14,733	-0.01%
2021/08/16	4	56.38	4	56.85	56.50	0	14,598	0.00%
2021/08/13	3	59.50	0	0.00	56.80	3	14,477	0.02%
2021/08/12	5	59.86	5	60.16	60.80	0	14,211	0.00%
2021/08/11	2	59.45	2	60.25	58.80	0	13,972	0.00%
2021/08/10	1	60.60	2	60.65	61.00	-1	13,860	-0.01%
2021/08/09	2	61.25	3	61.10	60.40	-1	13,700	-0.01%
2021/08/06	14	63.86	5	63.50	61.70	9	13,599	0.07%
2021/08/05	2	62.80	4	62.35	63.10	-2	13,217	-0.02%
2021/08/04	4	62.83	5	63.52	62.70	-1	13,128	-0.01%
2021/08/03	5	63.34	8	63.30	63.00	-3	12,951	-0.02%
2021/08/02	16	61.56	6	61.92	63.00	10	12,488	0.08%
2021/07/30	3	58.57	7	58.96	59.20	-4	11,748	-0.03%
2021/07/29	2	56.20	2	56.95	57.70	0	11,553	0.00%
2021/07/28	0	0.00	1	56.00	55.70	-1	11,426	-0.01%
2021/07/27	0	0.00	4	57.75	57.50	-4	11,225	-0.04%
2021/07/26	3	59.57	7	59.41	59.90	-4	11,074	-0.04%
2021/07/23	6	58.55	5	57.30	57.20	1	10,768	0.01%
2021/07/22	10	59.13	12	59.29	59.50	-2	10,663	-0.02%
2021/07/21	28	59.81	20	59.31	58.50	8	10,434	0.08%
2021/07/20	41	56.92	45	57.36	58.30	-4	9,936	-0.04%
2021/07/19	2	55.25	4	55.13	54.40	-2	9,056	-0.02%
2021/07/16	2	52.85	5	52.92	53.30	-3	8,738	-0.03%
2021/07/15	13	52.75	8	52.35	52.40	5	8,594	0.06%
2021/07/14	24	55.92	17	55.09	55.90	7	8,222	0.09%
2021/07/13	3	52.37	3	51.62	52.10	0	6,875	0.00%
2021/07/12	1	48.00	1	48.15	48.15	0	5,872	0.00%
2021/07/08	0	0.00	5	48.20	46.85	-5	5,860	-0.09%
2021/07/07	0	0.00	2	46.78	47.00	-2	5,729	-0.03%
2021/06/28	1	45.80	0	0.00	46.00	1	5,891	0.02%
2021/06/10	0	0.00	1	45.35	44.50	-1	6,097	-0.02%
2021/06/08	1	43.95	5	43.75	44.10	-4	5,903	-0.07%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/25	1	40.30	1	40.00	40.30	0	6,682	0.00%
2021/05/24	0	0.00	1	39.00	39.60	-1	6,805	-0.01%
2021/05/21	3	39.65	2	39.65	39.65	1	6,941	0.01%
2021/05/20	1	39.70	0	0.00	39.40	1	7,100	0.01%
2021/05/17	0	0.00	5	35.45	36.15	-5	7,924	-0.06%
2021/05/13	1	38.80	2	37.65	38.35	-1	9,064	-0.01%
2021/05/11	1	40.55	1	40.30	40.55	0	9,544	0.00%
2021/05/07	1	42.55	1	41.95	42.55	0	9,559	0.00%
2021/05/04	0	0.00	1	42.75	42.95	-1	9,828	-0.01%
2021/05/03	3	45.88	0	0.00	44.70	3	9,932	0.03%
2021/04/29	0	0.00	2	47.60	47.20	-2	9,931	-0.02%
2021/04/28	5	47.40	4	48.05	48.00	1	10,555	0.01%
2021/04/27	3	47.13	2	48.15	47.25	1	10,606	0.01%
2021/04/26	6	47.45	6.1	47.25	47.90	-0.1	10,663	0.00%
2021/04/22	6	45.15	0	0.00	44.70	6	10,474	0.06%
2021/04/20	0	0.00	2	45.90	46.05	-2	10,472	-0.02%
2021/04/19	7	45.12	1	45.10	45.35	6	10,944	0.05%
2021/04/09	0	0.00	6.5	46.34	46.70	-6.5	10,850	-0.06%
2021/04/07	0	0.00	3	46.28	46.70	-3	10,641	-0.03%
2021/04/06	0	0.00	5	45.48	45.70	-5	10,496	-0.05%
2021/03/31	2	45.00	2	45.33	45.00	0	10,460	0.00%
2021/03/29	2	45.98	1	45.85	45.85	1	10,330	0.01%
2021/03/26	12.5	46.13	7	45.91	45.90	5.5	10,305	0.05%
2021/03/25	1	45.20	1	45.20	45.20	0	10,148	0.00%
2021/03/24	2	44.60	0	0.00	44.60	2	10,119	0.02%
2021/03/23	3	45.52	0	0.00	45.20	3	10,091	0.03%
2021/03/22	2	45.10	5	44.81	45.10	-3	9,994	-0.03%
2021/03/19	4	44.00	0	0.00	44.05	4	9,966	0.04%
2021/03/18	0	0.00	7	44.51	44.35	-7	9,987	-0.07%
2021/03/17	2	43.80	2	44.40	44.00	0	10,005	0.00%
2021/03/16	2	43.85	3	44.37	43.80	-1	10,040	-0.01%
2021/03/15	3	44.02	0	0.00	43.85	3	10,186	0.03%
2021/03/12	3	44.17	1	44.60	44.25	2	10,161	0.02%
2021/03/11	1	43.85	0	0.00	44.15	1	10,189	0.01%
2021/03/08	3	44.20	3	43.30	43.30	0	10,122	0.00%
2021/03/05	1	44.15	14	43.25	43.90	-13	10,168	-0.13%
2021/03/04	6	44.12	0	0.00	43.60	6	10,221	0.06%
2021/03/02	0	0.00	1	46.50	45.50	-1	10,088	-0.01%
2021/02/26	1	45.70	1	45.90	45.90	0	10,030	0.00%
2021/02/25	0	0.00	6	45.50	45.35	-6	10,222	-0.06%
2021/02/24	1	45.60	1	46.85	45.60	0	10,283	0.00%
2021/02/23	1	46.70	0	0.00	46.15	1	10,120	0.01%
2021/02/22	15	46.30	0	0.00	46.80	15	9,978	0.15%
2021/02/19	4	46.20	0	0.00	46.15	4	9,808	0.04%
2021/02/18	3	47.87	0	0.00	47.50	3	9,634	0.03%
2021/02/17	1	48.15	11	48.41	49.00	-10	9,409	-0.11%
2021/02/05	6	47.80	17	47.96	47.55	-11	8,932	-0.12%
2021/02/04	22	46.76	2	47.40	47.80	20	8,421	0.24%
2021/02/02	0	0.00	2	43.25	43.60	-2	7,246	-0.03%
2021/01/29	1	41.60	0	0.00	41.65	1	7,136	0.01%
2021/01/28	1	43.15	0	0.00	42.80	1	7,095	0.01%
2021/01/26	5	43.85	0	0.00	43.80	5	6,880	0.07%
2021/01/25	0	0.00	2	42.85	43.80	-2	6,672	-0.03%
2021/01/22	1	42.30	0	0.00	42.20	1	6,492	0.02%
2021/01/21	1	45.30	72.2	41.77	41.60	-71.2	6,384	-1.12%
2021/01/20	0	0.00	1	41.60	42.00	-1	5,695	-0.02%
2021/01/19	0	0.00	1	41.20	40.95	-1	5,494	-0.02%
2021/01/18	10	38.40	10	39.40	40.25	0	5,361	0.00%
2021/01/14	0.1	40.20	0	0.00	40.75	0.1	5,203	0.00%
2021/01/13	1	40.85	0	0.00	40.40	1	5,162	0.02%
2021/01/12	3.2	41.24	2	42.35	40.35	1.2	5,046	0.02%
2021/01/11	1	40.35	12	40.12	40.35	-11	4,488	-0.25%
2021/01/06	1	39.50	0	0.00	38.95	1	4,378	0.02%
2021/01/05	2	39.48	0	0.00	39.75	2	4,303	0.05%
2020/12/25	0	0.00	2	38.35	38.45	-2	4,141	-0.05%
2020/12/24	2	38.05	0	0.00	37.90	2	4,155	0.05%
2020/12/22	0	0.00	1	37.80	37.10	-1	4,176	-0.02%
2020/12/16	0	0.00	1	38.75	38.65	-1	4,164	-0.02%
2020/12/15	1	38.30	4	39.33	38.15	-3	4,202	-0.07%
2020/12/14	0	0.00	2	39.00	39.50	-2	4,167	-0.05%
2020/12/11	0	0.00	5	40.45	39.45	-5	4,307	-0.12%
2020/12/10	14	40.07	0	0.00	40.10	14	4,403	0.32%
2020/12/09	0	0.00	5	40.50	41.05	-5	4,306	-0.12%
2020/12/07	0	0.00	1	39.00	39.50	-1	4,081	-0.02%
2020/12/04	0	0.00	31	38.00	38.85	-31	3,990	-0.78%
2020/12/03	0	0.00	10	38.00	37.90	-10	3,969	-0.25%
2020/12/02	0	0.00	5	38.80	38.40	-5	3,929	-0.13%
2020/12/01	4	38.01	15	38.10	38.40	-11	3,859	-0.29%
2020/11/30	8	37.61	6	37.88	37.35	2	3,775	0.05%
2020/11/27	0	0.00	0.1	37.05	37.15	-0.1	3,702	0.00%
2020/11/26	5	36.90	0	0.00	37.00	5	3,677	0.14%
2020/11/25	1	37.00	0	0.00	36.80	1	3,678	0.03%
2020/11/24	10	37.71	3	37.62	37.40	7	3,630	0.19%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/13	5	34.72	0	0.00	34.80	5	3,385	0.15%
2020/11/12	0	0.00	1	35.20	34.80	-1	3,481	-0.03%
2020/11/11	35	34.69	0	0.00	34.75	35	3,532	0.99%
2020/11/10	0	0.00	1	34.50	34.60	-1	3,568	-0.03%
2020/11/09	2	34.70	4	34.45	34.80	-2	3,603	-0.06%
2020/11/06	1	34.25	1	33.70	33.95	0	3,620	0.00%
2020/11/05	4	34.08	40	33.48	34.00	-36	3,702	-0.97%
2020/11/04	21	32.89	0	0.00	33.35	21	3,761	0.56%
2020/11/03	19	33.06	0	0.00	33.05	19	3,824	0.50%
2020/11/02	2	33.65	0	0.00	32.95	2	3,984	0.05%
2020/10/30	3	33.50	0	0.00	33.35	3	4,038	0.07%
2020/10/27	0	0.00	1	34.60	34.65	-1	4,642	-0.02%
2020/10/26	1	34.25	0	0.00	34.25	1	4,662	0.02%
2020/10/23	1	34.10	0	0.00	34.15	1	4,608	0.02%
2020/10/22	0	0.00	3	33.70	33.70	-3	4,735	-0.06%
2020/10/14	6	33.70	0	0.00	34.40	6	5,048	0.12%
2020/09/22	1	32.50	0	0.00	33.25	1	5,604	0.02%
2020/09/18	0	0.00	3	34.15	34.10	-3	5,642	-0.05%
2020/09/16	0	0.00	2	35.30	34.70	-2	5,604	-0.04%
2020/09/15	13	34.14	0	0.00	34.95	13	5,436	0.24%
2020/09/11	0	0.00	1	32.40	32.60	-1	5,289	-0.02%
2020/09/09	2	33.05	0	0.00	33.05	2	5,330	0.04%
2020/09/08	3	33.20	2	33.05	33.05	1	5,419	0.02%
2020/09/07	1	32.80	2	32.50	32.35	-1	5,447	-0.02%
2020/09/04	0	0.00	2	32.65	32.75	-2	5,569	-0.04%
2020/09/03	1	33.30	3	33.05	33.05	-2	5,579	-0.04%
2020/09/01	1	32.45	0	0.00	32.35	1	5,650	0.02%
2020/08/31	2	33.10	0	0.00	32.75	2	5,688	0.04%
2020/08/28	5	33.13	0	0.00	33.35	5	5,865	0.09%
2020/08/24	0	0.00	2	32.20	32.15	-2	5,881	-0.03%
2020/08/20	2	33.10	0	0.00	32.25	2	5,848	0.03%
2020/08/19	2	33.75	2	33.75	33.75	0	5,801	0.00%
2020/08/17	20	34.78	0	0.00	35.00	20	5,772	0.35%
2020/08/12	0	0.00	5	34.50	34.70	-5	5,644	-0.09%
2020/08/06	19	35.62	1	35.50	35.90	18	5,404	0.33%
2020/08/05	0	0.00	2	36.85	36.70	-2	5,255	-0.04%
2020/08/04	6	36.51	3	36.85	36.75	3	5,218	0.06%
2020/08/03	0	0.00	2	36.05	36.45	-2	5,143	-0.04%
2020/07/31	6	34.81	3	34.78	34.95	3	4,912	0.06%
2020/07/27	0	0.00	4	33.04	32.25	-4	4,685	-0.09%
2020/07/24	4	32.20	0	0.00	32.25	4	4,558	0.09%
2020/07/23	2	31.60	2	31.60	31.80	0	4,428	0.00%
2020/07/21	2	30.80	0	0.00	31.00	2	4,419	0.05%
2020/07/16	0	0.00	14	31.00	31.00	-14	4,482	-0.31%
2020/07/14	0	0.00	1	31.90	32.00	-1	4,624	-0.02%
2020/07/08	6	32.14	0	0.00	32.15	6	4,445	0.13%
2020/06/30	0	0.00	2	31.40	31.80	-2	4,413	-0.05%
2020/06/23	0	0.00	2	30.85	30.85	-2	4,435	-0.05%
2020/06/17	2	30.10	0	0.00	30.30	2	4,537	0.04%
2020/06/16	1	30.85	0	0.00	30.70	1	4,530	0.02%
2020/06/15	0	0.00	2	31.10	30.70	-2	4,577	-0.04%
2020/06/12	0	0.00	2	30.47	30.45	-2	4,497	-0.04%
2020/06/11	4	30.00	1	30.90	29.60	3	4,459	0.07%
2020/06/04	0	0.00	3	30.48	30.55	-3	4,420	-0.07%
2020/06/03	0	0.00	1	29.05	29.65	-1	4,252	-0.02%
2020/05/29	5	28.30	0	0.00	28.15	5	4,247	0.12%
2020/05/27	1	29.05	0	0.00	28.80	1	4,249	0.02%
2020/05/26	2	29.15	1	28.90	28.95	1	4,241	0.02%
2020/05/25	4	28.55	16	28.98	29.35	-12	4,181	-0.29%
2020/05/20	1	27.85	0	0.00	27.85	1	4,022	0.02%
2020/05/18	1	27.35	2	27.28	27.40	-1	3,966	-0.03%
2020/05/08	1	28.70	0	0.00	28.05	1	3,872	0.03%
2020/05/07	1	28.05	2	27.75	28.10	-1	3,859	-0.03%
2020/05/06	14	27.84	1	28.10	27.80	13	3,840	0.34%
2020/05/05	1	27.90	1	28.00	27.85	0	3,815	0.00%
2020/05/04	1	27.25	1	27.20	27.35	0	3,726	0.00%
2020/04/30	0	0.00	1	26.15	26.35	-1	3,590	-0.03%
2020/04/28	1	25.75	0	0.00	25.85	1	3,526	0.03%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/20	0	0.00	7	25.91	25.90	-7	3,365	-0.21%
2020/04/17	1	25.30	2	26.15	25.25	-1	3,304	-0.03%
2020/04/14	1	24.20	0	0.00	24.40	1	3,060	0.03%
2020/04/13	5	23.85	0	0.00	23.85	5	3,036	0.16%
2020/04/10	2	24.35	0	0.00	24.20	2	3,026	0.07%
2020/04/07	0	0.00	1	21.85	22.40	-1	2,906	-0.03%
2020/04/01	0	0.00	1	21.00	20.85	-1	2,783	-0.04%
2020/03/31	2	20.65	0	0.00	20.85	2	2,757	0.07%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/16	2	22.63	0	0.00	22.35	2	2,763	0.07%
2020/03/13	2	23.60	0	0.00	23.80	2	2,671	0.07%
2020/03/12	1	26.10	0	0.00	25.10	1	2,557	0.04%
2020/03/04	0	0.00	1	26.80	27.00	-1	2,215	-0.05%
2020/03/03	1	26.65	0	0.00	26.55	1	2,187	0.05%
2020/02/27	1	26.45	0	0.00	26.40	1	2,173	0.05%
2020/02/25	1	27.65	0	0.00	27.55	1	2,103	0.05%
2020/02/24	0	0.00	1	27.65	27.55	-1	2,091	-0.05%
2020/02/18	1	27.50	0	0.00	27.40	1	2,038	0.05%
2020/02/14	0	0.00	51	27.55	27.55	-51	2,024	-2.52%
2020/02/10	1	26.45	0	0.00	26.45	1	1,929	0.05%
2020/02/07	0	0.00	2	27.40	26.85	-2	1,905	-0.10%
2020/02/06	2	27.00	2	27.25	27.40	0	1,885	0.00%
2020/02/05	2	26.55	0	0.00	26.75	2	1,875	0.11%
2020/01/31	0	0.00	1	27.10	27.35	-1	1,831	-0.05%
2020/01/15	5	29.75	0	0.00	29.60	5	1,931	0.26%
2020/01/14	3	29.70	0	0.00	29.70	3	1,932	0.16%
2020/01/10	6	29.28	0	0.00	29.20	6	1,933	0.31%
2020/01/03	14	30.45	0	0.00	30.40	14	1,868	0.75%
2020/01/02	1	31.80	5	31.40	31.45	-4	1,822	-0.22%
2019/12/30	5	30.75	0	0.00	30.65	5	1,724	0.29%
2019/12/27	0	0.00	1	30.75	30.80	-1	1,720	-0.06%
2019/12/24	0	0.00	3	30.70	30.40	-3	1,683	-0.18%
2019/12/23	0	0.00	3	30.90	30.75	-3	1,663	-0.18%
2019/12/20	6	31.18	0	0.00	30.70	6	1,624	0.37%
2019/12/18	6	30.41	0	0.00	30.10	6	1,458	0.41%
2019/12/17	0	0.00	1	29.65	30.20	-1	1,402	-0.07%
2019/12/13	1	28.70	0	0.00	28.65	1	1,375	0.07%
2019/10/29	0	0.00	3	28.65	28.65	-3	1,472	-0.20%
2019/10/25	0	0.00	1	28.15	27.90	-1	1,398	-0.07%
2019/10/23	1	27.90	0	0.00	27.75	1	1,428	0.07%
2019/10/16	3	27.80	0	0.00	27.50	3	1,579	0.19%
2019/10/09	0	0.00	0.2	27.65	27.55	-0.2	1,605	-0.01%
2019/10/08	0	0.00	1	27.95	27.90	-1	1,617	-0.06%
2019/09/18	0	0.00	1	28.20	28.25	-1	1,605	-0.06%
2019/09/16	1	27.80	0	0.00	27.75	1	1,591	0.06%
2019/09/09	0	0.00	1	28.05	27.85	-1	1,629	-0.06%
2019/09/06	1	28.40	0	0.00	28.30	1	1,625	0.06%
2019/09/05	0	0.00	1	28.10	28.20	-1	1,623	-0.06%
2019/09/04	1	27.80	0	0.00	27.85	1	1,615	0.06%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	1	26.90	0	0.00	27.10	1	1,563	0.06%
2019/08/21	0	0.00	1	28.05	28.05	-1	1,543	-0.06%
2019/08/16	1	28.75	0	0.00	29.05	1	1,491	0.07%
2019/07/23	0	0.00	2	30.65	30.95	-2	1,441	-0.14%
2019/07/12	0	0.00	1	29.90	29.75	-1	1,821	-0.05%
2019/06/05	2	27.10	0	0.00	27.10	2	2,842	0.07%
2019/05/31	0	0.00	1	27.15	27.20	-1	2,915	-0.03%
2019/05/14	1	28.30	0	0.00	28.25	1	3,233	0.03%
2019/04/30	3	31.45	3	31.60	31.65	0	3,523	0.00%
2019/04/18	0	0.00	2	32.75	30.90	-2	3,215	-0.06%
2019/04/15	3	32.03	0	0.00	32.00	3	3,012	0.10%
2019/04/12	0	0.00	1	31.00	30.85	-1	2,884	-0.03%
2019/04/11	0	0.00	2	30.60	30.20	-2	2,805	-0.07%
2019/04/10	1	30.80	1	31.40	31.40	0	2,672	0.00%
2019/04/09	1	31.20	2	30.30	31.40	-1	2,513	-0.04%
2019/04/03	15	29.35	0	0.00	29.50	15	2,276	0.66%
2019/03/25	2	29.60	0	0.00	29.55	2	2,135	0.09%
2019/03/05	4	30.51	4	30.16	30.10	0	2,285	0.00%
2019/02/26	1	30.20	1	30.15	30.10	0	2,152	0.00%
2019/02/18	0	0.00	5	29.35	29.55	-5	2,182	-0.23%
2019/02/13	5	29.22	0	0.00	29.00	5	2,299	0.22%
2019/02/12	5	29.45	5	30.00	30.05	0	2,249	0.00%
2019/01/30	1	29.75	5	29.93	29.75	-4	2,234	-0.18%
2019/01/29	5	29.50	0	0.00	29.50	5	2,198	0.23%
2019/01/04	0	0.00	1	25.65	25.35	-1	2,674	-0.04%
2019/01/03	1	26.35	0	0.00	26.10	1	2,689	0.04%
2018/12/04	0	0.00	1	30.90	30.50	-1	2,815	-0.04%
2018/12/03	0	0.00	1	30.35	30.65	-1	2,805	-0.04%
2018/11/30	2	30.18	0	0.00	29.50	2	2,778	0.07%
2018/11/21	110	29.07	110	29.85	30.30	0	2,803	0.00%	大買/大賣/
2018/11/19	0	0.00	5	30.03	30.15	-5	2,732	-0.18%
2018/11/16	2	29.85	2	29.78	29.70	0	2,738	0.00%
2018/11/14	2	29.48	1	30.05	29.80	1	2,760	0.04%
2018/11/13	1	28.50	0	0.00	29.40	1	2,715	0.04%
2018/11/12	1	28.55	1	28.50	28.95	0	2,678	0.00%
2018/11/09	0	0.00	1	28.30	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	1	28.30	28.05	-1	2,705	-0.04%
2018/11/06	1	27.00	0	0.00	26.50	1	2,798	0.04%
2018/11/05	2	27.85	1	27.85	27.85	1	2,967	0.03%
2018/10/26	0	0.00	1	25.35	25.30	-1	3,061	-0.03%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/05	11	34.80	1	35.00	34.40	10	2,951	0.34%
2018/10/04	0	0.00	11	35.55	35.55	-11	2,931	-0.38%
2018/09/26	10	37.95	10	37.45	37.45	0	3,043	0.00%
2018/09/25	0	0.00	1	37.30	37.45	-1	3,050	-0.03%
2018/09/21	1	38.60	0	0.00	37.55	1	3,052	0.03%
2018/09/19	11	37.51	0	0.00	37.55	11	3,032	0.36%
2018/09/18	0	0.00	10	36.80	36.80	-10	3,011	-0.33%
2018/09/17	2	36.30	0	0.00	36.40	2	3,026	0.07%
2018/09/07	2	38.00	0	0.00	37.20	2	3,065	0.07%
2018/09/05	1	38.90	1	38.75	38.90	0	3,086	0.00%
2018/09/04	1	38.90	0	0.00	38.80	1	3,099	0.03%
2018/09/03	0	0.00	1	38.65	38.20	-1	3,120	-0.03%
2018/08/31	3	37.20	3	37.90	38.15	0	3,079	0.00%
2018/08/30	0	0.00	8	37.86	37.45	-8	3,103	-0.26%
2018/08/29	5	37.22	1	37.10	37.00	4	3,102	0.13%
2018/08/21	1	38.00	0	0.00	38.15	1	3,266	0.03%
2018/08/20	3	37.35	0	0.00	37.40	3	3,277	0.09%
2018/08/17	1	37.85	0	0.00	37.50	1	3,314	0.03%
2018/08/13	2	39.30	0	0.00	39.90	2	3,238	0.06%
2018/08/09	0	0.00	1	38.90	38.80	-1	2,966	-0.03%
2018/08/06	0	0.00	40	38.06	38.15	-40	2,950	-1.36%
2018/08/03	0	0.00	2	37.50	37.45	-2	2,944	-0.07%
2018/07/31	10	38.00	24	38.12	38.15	-14	2,886	-0.48%
2018/07/30	0	0.00	48	37.60	37.60	-48	2,894	-1.66%
2018/07/27	1	37.15	85	37.90	37.15	-84	2,927	-2.87%
2018/07/26	54	37.20	0	0.00	37.20	54	2,906	1.86%
2018/07/20	340	37.00	210	37.37	36.55	130	2,849	4.56%	大買/大賣/鉅額交易
2018/07/18	0	0.00	0.1	35.85	35.85	-0.1	2,823	0.00%
2018/05/22	0	0.00	1	35.40	35.30	-1	4,067	-0.02%
2018/05/17	1	35.20	0	0.00	35.00	1	4,445	0.02%
2018/05/14	0	0.00	2	35.05	35.50	-2	4,615	-0.04%
2018/05/11	0	0.00	1	34.70	34.70	-1	4,612	-0.02%
2018/05/10	0	0.00	1	34.20	34.30	-1	4,671	-0.02%
2018/05/04	6	33.60	6	33.90	33.55	0	4,839	0.00%
2018/04/26	1	33.30	0	0.00	33.00	1	5,269	0.02%
2018/04/23	1	34.30	0	0.00	34.00	1	6,272	0.02%
2018/04/20	1	35.85	0	0.00	35.65	1	6,335	0.02%
2018/04/19	1	36.50	0	0.00	36.50	1	6,414	0.02%
2018/04/16	0	0.00	1	35.35	35.00	-1	6,590	-0.02%
2018/04/13	1	36.20	0	0.00	36.20	1	6,749	0.01%
2018/04/09	0	0.00	1	39.05	38.90	-1	6,836	-0.01%
2018/03/31	0	0.00	1	38.00	37.90	-1	6,893	-0.01%
2018/03/30	1	38.60	0	0.00	38.15	1	7,000	0.01%
2018/03/27	1	38.40	30	38.25	37.85	-29	7,408	-0.39%
2018/03/26	30	38.08	0	0.00	37.70	30	7,413	0.40%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/19	1	38.10	0	0.00	37.80	1	7,400	0.01%
2018/03/14	0	0.00	5	39.25	39.80	-5	7,379	-0.07%
2018/03/13	20	38.35	20	38.63	38.80	0	7,255	0.00%
2018/03/12	1	38.25	1	37.90	37.95	0	7,125	0.00%
2018/03/09	5	37.55	0	0.00	37.15	5	6,989	0.07%
2018/02/06	4	35.88	0	0.00	34.30	4	8,842	0.05%
2018/02/05	3	37.40	5	36.75	37.50	-2	8,928	-0.02%
2018/02/01	0	0.00	2	37.80	37.70	-2	9,589	-0.02%
2018/01/31	22	37.18	0	0.00	38.35	22	9,867	0.22%
2018/01/30	3	38.50	22	37.90	37.90	-19	9,838	-0.19%
2018/01/29	0	0.00	1	39.45	38.95	-1	9,850	-0.01%
2018/01/25	2	38.60	0	0.00	38.45	2	10,086	0.02%
2018/01/24	1	39.45	12	38.96	39.45	-11	10,143	-0.11%
2018/01/23	10	38.73	3	38.60	38.60	7	10,065	0.07%
2018/01/22	0	0.00	3	38.95	39.45	-3	9,953	-0.03%
2018/01/19	6	41.49	1	42.10	40.05	5	9,770	0.05%
2018/01/18	0	0.00	1	40.70	39.65	-1	8,844	-0.01%
2018/01/17	1	40.35	3	40.18	39.85	-2	8,799	-0.02%
2018/01/16	4	41.06	1	41.40	41.00	3	8,745	0.03%
2018/01/10	6	39.75	0	0.00	39.70	6	8,375	0.07%
2018/01/09	0	0.00	6	39.80	39.80	-6	8,309	-0.07%
2018/01/03	2	38.43	2	38.10	37.95	0	7,908	0.00%