欣銓 (3264)-凱基-埔墘券商分點個股進出

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
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/05/13	5	72.70	0	0.00	73.00	5	7,428	0.07%
2024/05/10	0	0.00	50	71.84	72.60	-50	7,486	-0.67%
2024/05/03	0	0.00	10	73.30	72.60	-10	7,545	-0.13%
2024/05/02	0	73.30	0	0.00	73.40	0	7,588	0.00%
2024/04/29	1.1	71.83	0	0.00	72.30	1.1	7,587	0.01%
2024/04/19	1	78.80	0	0.00	79.80	1	7,664	0.01%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/17	1	79.30	1	79.00	78.50	0	7,682	0.00%
2024/04/11	0	0.00	1	78.60	80.00	-1	7,753	-0.01%
2024/04/10	1	79.50	1	80.30	79.50	0	7,790	0.00%
2024/04/09	3	81.03	1.2	81.98	80.80	1.8	7,710	0.02%
2024/04/03	2	81.30	2	82.60	81.30	0	7,877	0.00%
2024/04/02	2	82.45	0	0.00	82.40	2	7,892	0.03%
2024/04/01	2	82.80	0	0.00	82.60	2	7,925	0.03%
2024/03/29	3	81.67	4	83.55	83.60	-1	7,995	-0.01%
2024/03/28	0	0.00	2	82.30	82.30	-2	7,756	-0.03%
2024/03/27	1	78.80	1	84.30	84.00	0	7,619	0.00%
2024/03/26	5	80.26	48	80.11	79.80	-43	7,533	-0.57%
2024/03/22	3	83.97	0	0.00	81.90	3	7,656	0.04%
2024/03/21	15	86.10	0	0.00	85.80	15	7,676	0.20%
2024/03/20	45	86.76	3	86.37	85.00	42	7,656	0.55%
2024/03/19	3.2	84.50	1	84.00	85.60	2.2	7,407	0.03%
2024/03/14	1	76.60	0	0.00	76.10	1	7,092	0.01%
2024/03/11	13	77.49	0	0.00	77.00	13	7,290	0.18%
2024/03/08	5	79.74	2	78.00	79.10	3	7,393	0.04%
2024/03/07	6	78.58	4	77.88	78.60	2	7,435	0.03%
2024/03/01	1	72.70	3	73.10	72.70	-2	7,016	-0.03%
2024/02/29	2	71.10	0	0.00	71.00	2	6,895	0.03%
2024/02/27	3	71.90	0	0.00	71.50	3	6,881	0.04%
2024/02/26	7	73.36	0	0.00	72.50	7	6,876	0.10%
2024/02/23	33	74.40	0	0.00	74.10	33	6,867	0.48%
2024/02/22	1	74.00	1	74.70	74.80	0	6,855	0.00%
2024/02/16	1	73.90	1	75.00	73.90	0	6,785	0.00%
2024/01/30	1	74.40	1	74.30	74.10	0	6,767	0.00%
2024/01/23	1	75.20	1	75.10	75.20	0	7,008	0.00%
2024/01/22	1	74.80	0	0.00	75.70	1	6,986	0.01%
2024/01/19	2	75.00	2	75.30	75.30	0	7,183	0.00%
2024/01/18	0	0.00	50	73.51	74.30	-50	7,100	-0.70%
2024/01/17	0	0.00	50	73.90	72.90	-50	7,019	-0.71%
2024/01/12	0	0.00	15	70.50	71.50	-15	6,964	-0.22%
2024/01/08	0	0.00	15	71.30	71.20	-15	6,765	-0.22%
2023/12/22	0	0.00	2	74.25	75.20	-2	6,332	-0.03%
2023/12/21	4	74.80	0	0.00	74.70	4	6,267	0.06%
2023/12/20	6	76.18	0	0.00	76.10	6	6,188	0.10%
2023/12/19	0	0.00	1	77.20	76.80	-1	6,160	-0.02%
2023/12/18	0	0.00	3	79.23	78.50	-3	6,053	-0.05%
2023/12/15	1	83.70	1	83.10	81.00	0	6,103	0.00%
2023/12/13	1	80.00	2	80.60	80.40	-1	6,085	-0.02%
2023/12/12	3	80.00	0	0.00	80.60	3	6,078	0.05%
2023/12/08	0	0.00	1	78.50	77.90	-1	6,309	-0.02%
2023/12/07	0	0.00	0.2	77.80	77.50	-0.2	6,546	0.00%
2023/12/06	1	79.80	0	0.00	79.80	1	6,603	0.02%
2023/12/05	0	0.00	3	76.70	76.40	-3	6,492	-0.05%
2023/12/04	25	77.72	2	77.50	77.50	23	6,460	0.36%
2023/12/01	1	73.50	3	72.87	74.40	-2	6,201	-0.03%
2023/11/30	2	71.15	0	0.00	70.40	2	6,133	0.03%
2023/11/22	0	0.00	1	70.10	70.20	-1	6,305	-0.02%
2023/11/21	1	69.70	0	0.00	68.90	1	6,298	0.02%
2023/11/17	1	69.20	4	69.40	69.30	-3	6,529	-0.05%
2023/11/16	1	68.70	1	69.00	68.70	0	6,524	0.00%
2023/11/15	0	0.00	4	68.90	68.30	-4	6,509	-0.06%
2023/11/14	1	69.00	1	68.80	68.70	0	6,501	0.00%
2023/11/13	51	69.30	2	69.20	69.10	49	6,486	0.76%
2023/11/09	0	0.00	1	67.00	67.10	-1	6,408	-0.02%
2023/11/08	50	68.48	0	0.00	67.60	50	6,440	0.78%
2023/11/06	2	67.40	3	67.70	67.90	-1	6,390	-0.02%
2023/11/03	0	0.00	2	66.45	66.90	-2	6,306	-0.03%
2023/11/02	0	0.00	1.2	65.43	66.00	-1.2	6,288	-0.02%
2023/11/01	0	0.00	1	65.30	64.80	-1	6,320	-0.02%
2023/10/31	1	64.70	2	65.00	65.00	-1	6,313	-0.02%
2023/10/27	14	65.54	12	65.68	64.00	2	6,470	0.03%
2023/10/26	1	63.90	0	0.00	64.30	1	6,517	0.02%
2023/10/24	0	0.00	1	65.30	64.60	-1	6,896	-0.01%
2023/10/23	3.2	64.97	75	64.13	64.20	-71.9	6,867	-1.05%
2023/10/20	1	62.60	0	0.00	65.00	1	6,837	0.01%
2023/10/04	0	0.00	4	61.00	62.00	-4	7,686	-0.05%
2023/09/27	0	0.00	25	62.10	61.80	-25	7,733	-0.32%
2023/09/25	6	63.50	0	0.00	63.20	6	7,928	0.08%
2023/09/22	0	0.00	140	63.17	63.40	-140	7,983	-1.75%	大賣/鉅額交易
2023/09/19	0	0.00	40.5	68.02	67.80	-40.5	7,885	-0.51%
2023/09/18	0	0.00	0.5	68.80	67.30	-0.5	7,881	-0.01%
2023/09/14	2	68.40	4	68.75	68.30	-2	8,033	-0.02%
2023/09/13	49	69.56	0	0.00	69.30	49	8,128	0.60%
2023/09/12	26	69.08	7	68.63	68.20	19	8,139	0.23%
2023/09/08	1.2	65.96	4	66.13	65.80	-2.8	8,040	-0.03%
2023/09/07	20	65.95	1	66.20	65.00	19	8,038	0.24%
2023/09/06	3	64.80	0	0.00	65.00	3	7,993	0.04%
2023/09/05	10	64.50	0	0.00	64.40	10	7,953	0.13%
2023/08/31	0	0.00	3	62.30	62.50	-3	7,809	-0.04%
2023/08/16	0	0.00	0	57.40	58.00	0	7,780	0.00%
2023/08/14	0	0.00	2	57.80	57.30	-2	7,782	-0.03%
2023/08/11	0	58.90	2	59.00	58.80	-2	7,709	-0.03%
2023/08/02	30	61.00	1	59.80	60.40	29	7,414	0.39%
2023/08/01	0	0.00	30	61.18	60.70	-30	7,291	-0.41%
2023/07/31	3	63.10	2	63.30	61.70	1	7,170	0.01%
2023/07/28	65	64.08	0	0.00	64.10	65	6,834	0.95%
2023/07/25	1	62.30	0	0.00	62.40	1	6,388	0.02%
2023/07/24	32	61.72	8	61.35	61.80	24	6,360	0.38%
2023/07/21	4	62.80	4	62.50	63.30	0	6,277	0.00%
2023/07/20	12	63.53	8	63.36	63.90	4	6,173	0.06%
2023/07/19	5	64.14	2	63.50	63.50	3	6,018	0.05%
2023/07/17	2	62.45	57	61.92	62.30	-55	5,787	-0.95%
2023/07/13	0	0.00	2	61.70	62.00	-2	5,679	-0.04%
2023/07/12	1	61.30	16	61.08	60.70	-15	5,566	-0.27%
2023/07/11	0	0.00	0	61.50	61.40	0	5,602	0.00%
2023/07/10	2	60.90	0	0.00	60.90	2	5,564	0.04%
2023/07/07	0	0.00	25	60.03	60.40	-25	5,564	-0.45%
2023/07/06	0	0.00	6	62.05	61.00	-6	5,565	-0.11%
2023/07/05	4	63.05	2	63.30	62.40	2	5,534	0.04%
2023/07/04	6	62.30	6	62.02	62.90	0	5,450	0.00%
2023/07/03	3	61.90	1	62.00	61.40	2	5,325	0.04%
2023/06/30	1	59.70	1	60.60	60.90	0	5,283	0.00%
2023/06/29	2	60.45	0	0.00	60.30	2	5,241	0.04%
2023/06/27	3	61.00	4	60.53	60.40	-1	5,197	-0.02%
2023/06/26	1	59.40	0	0.00	59.60	1	5,216	0.02%
2023/06/21	2	60.85	1	60.50	60.20	1	5,152	0.02%
2023/06/20	3	62.60	5	63.00	61.70	-2	5,035	-0.04%
2023/06/19	8	65.55	8	66.10	65.50	0	4,856	0.00%
2023/06/16	38	64.04	0	0.00	64.00	38	4,636	0.82%
2023/06/15	26	63.93	5.3	63.23	63.90	20.8	4,478	0.46%
2023/06/14	5.3	61.38	0	0.00	61.40	5.3	4,336	0.12%
2023/06/13	5	60.20	50	60.61	60.50	-45	4,458	-1.01%
2023/06/12	5	61.40	2	58.90	59.30	3	4,532	0.07%
2023/06/09	3	60.27	0	0.00	60.20	3	4,588	0.07%
2023/06/07	2	58.80	1	58.70	59.10	1	4,715	0.02%
2023/06/02	1	58.60	0	0.00	58.50	1	5,141	0.02%
2023/06/01	1	57.70	0	0.00	58.10	1	5,147	0.02%
2023/05/31	2	58.50	0	0.00	58.20	2	5,204	0.04%
2023/05/30	1	57.70	1	57.90	58.30	0	5,186	0.00%
2023/05/29	30	58.00	2	58.30	58.40	28	5,167	0.54%
2023/05/26	6	56.73	4	56.80	57.40	2	5,104	0.04%
2023/05/23	0	0.00	0	54.60	54.60	0	4,948	0.00%
2023/05/18	2	54.30	2	54.50	54.30	0	5,054	0.00%
2023/05/17	1	53.60	6	53.62	53.60	-5	5,132	-0.10%
2023/05/16	0	53.20	2	53.30	53.00	-2	5,178	-0.04%
2023/05/12	0	0.00	2	53.40	53.10	-2	5,249	-0.04%
2023/05/11	1	53.30	0	0.00	53.30	1	5,274	0.02%
2023/05/10	1	53.70	0	0.00	53.70	1	5,350	0.02%
2023/05/08	0	0.00	1	54.30	54.20	-1	5,369	-0.02%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/04/28	0	0.00	5	54.20	54.00	-5	5,670	-0.09%
2023/04/27	0	0.00	1	53.00	53.60	-1	5,651	-0.02%
2023/04/26	1	53.20	0	0.00	53.30	1	5,670	0.02%
2023/04/25	1	53.20	1	52.90	53.00	0	5,641	0.00%
2023/04/20	3	55.80	0	0.00	55.80	3	5,528	0.05%
2023/04/19	1	56.90	0	0.00	56.50	1	5,485	0.02%
2023/04/17	1	57.70	0	0.00	57.60	1	5,417	0.02%
2023/04/14	2	57.20	0	0.00	57.40	2	5,383	0.04%
2023/04/12	2	58.30	0	0.00	58.40	2	5,311	0.04%
2023/04/06	0	0.00	4	58.10	58.30	-4	5,139	-0.08%
2023/03/29	0	0.00	10	56.10	56.00	-10	5,003	-0.20%
2023/03/27	4	56.73	0	0.00	56.70	4	4,901	0.08%
2023/03/23	2	57.30	3	58.37	58.40	-1	4,764	-0.02%
2023/03/22	1	57.90	0	0.00	57.70	1	4,696	0.02%
2023/03/21	2	58.20	0	0.00	58.00	2	4,642	0.04%
2023/03/16	0	0.00	0.2	56.90	57.20	-0.2	4,434	-0.01%
2023/03/14	5	57.52	5	57.40	57.30	0	4,080	0.00%
2023/03/13	0	57.40	9	57.60	57.40	-9	3,957	-0.23%
2023/03/10	9	57.22	0	0.00	56.50	9	3,845	0.23%
2023/03/09	0	0.00	4.1	59.64	59.40	-4.1	3,717	-0.11%
2023/03/08	7.3	60.09	6	59.25	59.60	1.3	3,611	0.03%
2023/03/07	16	58.59	3	58.30	58.90	13	3,442	0.38%
2023/03/06	2	57.05	11	56.96	56.90	-9	3,315	-0.27%
2023/03/01	0	0.00	10	55.06	55.10	-10	3,282	-0.30%
2023/02/24	3	56.37	1	55.90	56.10	2	3,275	0.06%
2023/02/23	9	55.32	7	55.76	56.10	2	3,201	0.06%
2023/02/22	0	54.20	0	0.00	54.80	0	3,171	0.00%
2023/02/20	2	55.10	0	0.00	54.80	2	3,236	0.06%
2023/02/17	2	55.00	0	0.00	55.00	2	3,274	0.06%
2023/02/15	1.1	54.08	0	0.00	54.30	1.1	3,415	0.03%
2023/02/13	2	55.60	0	0.00	55.90	2	3,474	0.06%
2023/02/10	2	55.50	0	0.00	55.30	2	3,588	0.06%
2023/02/08	1	57.00	1	56.00	56.10	0	3,639	0.00%
2023/02/07	5	56.00	0	0.00	56.40	5	3,581	0.14%
2023/02/03	3	55.13	0	0.00	55.10	3	3,748	0.08%
2023/02/02	2	54.95	0	0.00	54.70	2	3,735	0.05%
2023/02/01	0	0.00	1	53.70	53.90	-1	3,795	-0.03%
2023/01/31	25	52.89	0	0.00	52.70	25	3,740	0.67%
2023/01/30	0	0.00	9	52.09	53.00	-9	3,744	-0.24%
2023/01/16	0	0.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/09	0	0.00	2	51.05	50.90	-2	3,945	-0.05%
2022/12/14	0	0.00	6	50.27	50.60	-6	4,232	-0.14%
2022/12/09	0	0.00	6	51.02	50.30	-6	4,294	-0.14%
2022/12/07	0	0.00	3	50.00	50.10	-3	4,324	-0.07%
2022/12/06	9	50.86	0	0.00	50.60	9	4,321	0.21%
2022/12/05	8	51.60	10	52.00	52.10	-2	4,321	-0.05%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/30	1	49.95	0	0.00	49.80	1	4,355	0.02%
2022/11/29	3	49.45	0	0.00	49.55	3	4,402	0.07%
2022/11/28	1	49.80	0	0.00	49.65	1	4,372	0.02%
2022/11/25	1	50.00	1	50.30	50.10	0	4,293	0.00%
2022/11/24	1	49.40	1	48.85	49.25	0	4,259	0.00%
2022/11/23	0	0.00	5	50.20	50.10	-5	4,175	-0.12%
2022/11/22	0	0.00	2	49.35	50.10	-2	4,174	-0.05%
2022/11/21	0	0.00	2	50.20	50.10	-2	4,172	-0.05%
2022/11/18	5	50.00	4	50.45	50.10	1	4,186	0.02%
2022/11/17	1	50.00	2	50.00	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	63	49.42	50.00	-63	4,132	-1.52%
2022/11/15	0	0.00	2	49.05	48.90	-2	4,093	-0.05%
2022/11/11	0	0.00	13	48.55	48.35	-13	3,975	-0.33%
2022/11/10	10	46.55	0	0.00	46.75	10	3,816	0.26%
2022/11/08	6	45.55	0	0.00	45.30	6	3,716	0.16%
2022/11/07	1	45.00	0	0.00	44.85	1	3,619	0.03%
2022/11/01	40	44.22	0	0.00	43.95	40	3,661	1.09%
2022/10/31	0	0.00	1	42.10	41.85	-1	3,563	-0.03%
2022/10/25	0	0.00	1	40.85	39.75	-1	3,551	-0.03%
2022/10/24	0	0.00	2	39.80	39.70	-2	3,576	-0.06%
2022/10/20	3	38.50	0	0.00	38.85	3	3,572	0.08%
2022/10/14	0	0.00	1	40.50	40.70	-1	3,541	-0.03%
2022/10/13	1	38.75	0	0.00	38.50	1	3,635	0.03%
2022/10/11	2	42.00	0	0.00	41.00	2	3,652	0.05%
2022/10/06	12	44.10	0	0.00	44.15	12	3,702	0.32%
2022/10/05	3	44.35	0	0.00	43.60	3	3,719	0.08%
2022/10/04	25	43.45	2	43.40	43.40	23	3,743	0.61%
2022/10/03	30	42.39	0	0.00	42.50	30	3,799	0.79%
2022/09/30	25	40.89	2	41.50	41.80	23	3,847	0.60%
2022/09/29	0	0.00	2	41.30	40.90	-2	3,860	-0.05%
2022/09/28	2	40.00	50	39.91	39.40	-48	3,851	-1.25%
2022/09/26	4	41.25	0	0.00	40.65	4	3,860	0.10%
2022/09/23	1	42.80	0	0.00	42.90	1	3,865	0.03%
2022/09/20	0	0.00	50	43.52	44.05	-50	3,940	-1.27%
2022/09/13	25	47.05	0	0.00	46.70	25	4,061	0.62%
2022/09/08	72	46.13	7	45.99	46.00	65	4,072	1.60%
2022/09/07	0.4	42.65	0	0.00	42.65	0.4	4,050	0.01%
2022/09/06	1	43.50	0	0.00	43.25	1	4,107	0.02%
2022/09/05	12	44.03	12	43.52	43.50	0	4,158	0.00%
2022/09/01	7	45.46	0	0.00	45.40	7	4,189	0.17%
2022/08/31	3	45.53	1	45.80	45.80	2	4,218	0.05%
2022/08/23	0	0.00	30	44.41	44.50	-30	4,650	-0.65%
2022/08/22	0.2	44.90	1	44.80	44.80	-0.8	4,663	-0.02%
2022/08/18	10	45.45	0	0.00	45.65	10	4,581	0.22%
2022/08/17	50	46.24	0	0.00	45.85	50	4,553	1.10%
2022/08/16	1	45.90	0	0.00	45.60	1	4,514	0.02%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	0	0.00	30	43.10	43.00	-30	4,290	-0.70%
2022/08/09	3	43.10	0	0.00	43.50	3	4,269	0.07%
2022/08/08	2	43.18	0	0.00	43.50	2	4,212	0.05%
2022/08/05	1	41.45	2	41.45	41.50	-1	4,074	-0.02%
2022/08/02	5	40.35	0	0.00	40.00	5	3,873	0.13%
2022/08/01	20	41.61	4	41.45	41.20	16	3,837	0.42%
2022/07/22	0	0.00	4	40.64	40.15	-4	3,526	-0.11%
2022/07/21	1	40.45	0	0.00	40.45	1	3,515	0.03%
2022/07/20	3	39.97	0	0.00	39.60	3	3,490	0.09%
2022/07/18	0	0.00	2	38.40	38.70	-2	3,375	-0.06%
2022/07/14	1	35.60	0	0.00	36.25	1	3,222	0.03%
2022/07/11	1	36.95	0	0.00	36.60	1	3,088	0.03%
2022/07/08	1	36.40	1	37.20	37.25	0	3,019	0.00%
2022/07/06	1	34.60	0	0.00	34.05	1	2,969	0.03%
2022/06/24	1	39.30	0	0.00	38.60	1	2,734	0.04%
2022/06/22	0	0.00	1	40.10	39.00	-1	2,673	-0.04%
2022/06/21	2	40.90	0	0.00	41.00	2	2,602	0.08%
2022/06/17	1	43.15	0	0.00	43.10	1	2,524	0.04%
2022/06/10	1	51.10	0	0.00	51.10	1	2,266	0.04%
2022/06/09	1	51.00	0	0.00	50.50	1	2,219	0.05%
2022/06/02	0	0.00	43	50.20	50.40	-43	2,125	-2.02%
2022/06/01	104.1	49.69	66	49.85	49.60	38.1	1,963	1.94%	大買/
2022/05/31	3	48.02	1	48.25	48.25	2	1,806	0.11%
2022/05/30	1	47.15	0	0.00	47.40	1	1,732	0.06%
2022/05/27	0	0.00	2	44.80	45.10	-2	1,688	-0.12%
2022/05/20	1	45.50	0	0.00	45.50	1	1,861	0.05%
2022/05/17	1	45.55	0	0.00	45.60	1	1,908	0.05%
2022/05/16	0	0.00	2	45.15	44.80	-2	1,936	-0.10%
2022/05/13	0	0.00	1	43.60	44.40	-1	1,953	-0.05%
2022/05/06	1	44.45	1	45.45	45.45	0	2,180	0.00%
2022/04/27	0	0.00	2	42.75	42.85	-2	2,343	-0.09%
2022/04/13	0.2	46.20	0	0.00	46.55	0.2	2,640	0.01%
2022/04/07	9	48.88	2	49.05	48.20	7	2,655	0.26%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/28	0.2	49.80	2	50.00	49.65	-1.9	2,751	-0.07%
2022/03/24	2	50.80	0	0.00	50.90	2	2,738	0.07%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	1	50.70	50.30	-1	2,829	-0.04%
2022/03/18	0	0.00	1	50.60	50.40	-1	2,895	-0.03%
2022/03/16	1	48.85	0	0.00	48.40	1	2,882	0.03%
2022/03/08	1	49.00	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	50.20	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0	0.00	1	52.00	51.70	-1	3,246	-0.03%
2022/03/03	2	52.00	1	52.20	52.00	1	3,297	0.03%
2022/03/01	1	51.30	0	0.00	51.30	1	3,507	0.03%
2022/02/25	1	50.20	2	50.70	50.60	-1	3,573	-0.03%
2022/02/24	1.1	49.65	0	0.00	49.20	1.1	3,643	0.03%
2022/02/23	1	50.30	0	0.00	50.50	1	3,777	0.03%
2022/02/22	2	50.20	1	50.60	50.00	1	3,815	0.03%
2022/02/18	1	51.20	0	0.00	51.50	1	3,877	0.03%
2022/02/16	0	0.00	2	52.00	51.70	-2	4,002	-0.05%
2022/02/14	1	51.60	0	0.00	51.60	1	4,139	0.02%
2022/02/10	1	54.00	0.1	54.10	53.70	0.9	4,226	0.02%
2022/02/09	0.1	55.00	0	0.00	54.40	0.1	4,347	0.00%
2022/02/07	1	52.00	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	2	52.35	52.20	-2	4,650	-0.04%
2022/01/18	0	0.00	1	53.40	52.70	-1	5,333	-0.02%
2022/01/14	1	51.90	0	0.00	51.90	1	5,469	0.02%
2022/01/13	2	52.10	2	51.70	51.70	0	5,598	0.00%
2022/01/12	1	51.70	0	0.00	52.00	1	5,617	0.02%
2022/01/10	1	53.00	1	52.90	53.30	0	5,736	0.00%
2022/01/07	1	53.70	1	53.50	52.70	0	5,829	0.00%
2021/12/29	0	0.00	1	55.50	55.70	-1	6,262	-0.02%
2021/12/28	0	0.00	1	55.40	55.20	-1	6,429	-0.02%
2021/12/23	0	0.00	1	54.90	54.80	-1	6,681	-0.01%
2021/12/22	0	0.00	2	55.30	55.50	-2	6,810	-0.03%
2021/12/14	1	53.50	6	53.50	53.50	-5	7,377	-0.07%
2021/12/13	0.1	55.79	0	0.00	55.10	0.1	7,484	0.00%
2021/12/10	0.1	55.90	0	0.00	55.80	0.1	7,661	0.00%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.40	57.60	-1	8,616	-0.01%
2021/12/02	2	56.60	1	57.20	56.90	1	8,791	0.01%
2021/12/01	1	56.70	0	0.00	56.70	1	9,061	0.01%
2021/11/30	2	56.08	0	0.00	55.50	2	9,265	0.02%
2021/11/29	0	0.00	1	52.70	54.40	-1	9,701	-0.01%
2021/11/26	1.2	53.47	1	53.00	53.00	0.2	10,180	0.00%
2021/11/25	1.1	55.30	1	54.90	54.90	0.1	10,603	0.00%
2021/11/24	1	55.70	1	56.00	56.00	0	12,244	0.00%
2021/11/22	0.3	56.00	1	57.80	57.60	-0.8	13,796	-0.01%
2021/11/19	1	56.70	0	0.00	56.60	1	13,942	0.01%
2021/11/16	0.2	57.40	0	0.00	57.40	0.2	14,345	0.00%
2021/11/15	1	57.60	1	57.90	58.30	0	14,469	0.00%
2021/11/12	2	57.65	0	0.00	57.20	2	14,623	0.01%
2021/11/11	5	58.90	2	58.30	58.60	3	14,677	0.02%
2021/11/10	0	0.00	1	58.30	59.40	-1	14,744	-0.01%
2021/11/09	1	58.50	0	0.00	58.50	1	14,990	0.01%
2021/11/08	1	58.90	0	0.00	58.90	1	15,168	0.01%
2021/11/05	0	0.00	2	61.05	61.30	-2	15,129	-0.01%
2021/11/04	0	0.00	2	59.40	59.50	-2	15,237	-0.01%
2021/11/03	3	57.93	0	0.00	58.20	3	15,291	0.02%
2021/11/02	4	59.98	0	0.00	59.80	4	15,548	0.03%
2021/11/01	15	61.50	14	61.45	61.50	1	15,592	0.01%
2021/10/29	4	59.55	4	60.33	59.40	0	15,652	0.00%
2021/10/28	0	0.00	3	57.90	57.70	-3	15,872	-0.02%
2021/10/26	2	57.35	0	0.00	56.80	2	16,845	0.01%
2021/10/25	1	57.80	0	0.00	58.10	1	16,942	0.01%
2021/10/22	0	0.00	3	57.70	57.70	-3	17,212	-0.02%
2021/10/21	4	57.08	2	57.75	56.60	2	17,370	0.01%
2021/10/20	2	58.00	2	58.00	58.00	0	17,637	0.00%
2021/10/19	0	0.00	1	55.90	57.50	-1	17,857	-0.01%
2021/10/18	4	55.73	1	55.40	55.40	3	18,163	0.02%
2021/10/15	2	56.70	3	56.00	56.70	-1	18,840	-0.01%
2021/10/14	1	54.20	1	54.00	54.00	0	19,648	0.00%
2021/10/13	2	52.60	2.3	53.09	53.50	-0.3	20,004	0.00%
2021/10/12	5	53.08	1	53.20	52.90	4	20,096	0.02%
2021/10/08	3	55.80	2	56.00	55.90	1	20,389	0.00%
2021/10/07	1	56.30	1	56.30	56.30	0	21,687	0.00%
2021/10/06	2	55.25	0	0.00	54.10	2	22,623	0.01%
2021/10/01	0.2	56.00	0	0.00	55.70	0.2	22,740	0.00%
2021/09/30	2	56.50	0	0.00	58.50	2	22,859	0.01%
2021/09/29	2	58.35	0	0.00	57.20	2	22,762	0.01%
2021/09/28	2	60.25	1	61.30	60.60	1	22,649	0.00%
2021/09/27	1	60.70	1	62.10	60.50	0	22,617	0.00%
2021/09/24	2	63.05	5	62.76	62.90	-3	22,495	-0.01%
2021/09/22	1	60.10	13	59.69	59.60	-12	22,350	-0.05%
2021/09/17	1	62.40	0	0.00	62.40	1	22,326	0.00%
2021/09/16	2	62.30	0	0.00	61.80	2	22,421	0.01%
2021/09/15	1	63.40	3	64.23	64.30	-2	22,291	-0.01%
2021/09/14	5	63.10	2	63.90	64.60	3	22,151	0.01%
2021/09/10	1	65.30	1	65.40	65.60	0	21,916	0.00%
2021/09/09	8	66.63	9	65.99	66.40	-1	21,738	0.00%
2021/09/08	2	64.00	0	0.00	63.00	2	21,414	0.01%
2021/09/07	3	64.47	1	65.10	65.80	2	21,179	0.01%
2021/09/06	5	67.90	0	0.00	66.40	5	20,977	0.02%
2021/09/03	3	67.23	5	67.82	67.30	-2	20,743	-0.01%
2021/09/02	7	66.83	8	66.99	65.80	-1	20,805	0.00%
2021/09/01	8	69.59	3	69.93	69.00	5	20,307	0.02%
2021/08/31	10	69.63	9	69.89	71.80	1	19,856	0.01%
2021/08/30	6	69.12	8	68.83	70.20	-2	19,361	-0.01%
2021/08/27	17	67.64	10.2	67.92	69.10	6.8	17,627	0.04%
2021/08/26	1	62.80	2	63.10	62.90	-1	16,152	-0.01%
2021/08/25	8	61.81	3.1	62.08	62.00	4.9	15,912	0.03%
2021/08/24	1.1	61.57	2.2	60.75	62.40	-1.1	15,598	-0.01%
2021/08/23	2	59.40	1.1	60.48	60.10	0.9	15,377	0.01%
2021/08/20	0	0.00	1	57.80	58.20	-1	15,262	-0.01%
2021/08/19	4	57.68	4	58.20	57.20	0	15,117	0.00%
2021/08/18	0	0.00	2	55.35	59.40	-2	14,921	-0.01%
2021/08/17	5	55.64	0	0.00	54.30	5	14,733	0.03%
2021/08/16	0	0.00	7	57.33	56.50	-7	14,598	-0.05%
2021/08/13	2	60.20	7	56.83	56.80	-5	14,477	-0.03%
2021/08/12	2	59.70	3	60.43	60.80	-1	14,211	-0.01%
2021/08/11	1	59.30	1.1	58.94	58.80	-0.1	13,972	0.00%
2021/08/10	8	60.20	8	60.50	61.00	0	13,860	0.00%
2021/08/09	0	0.00	1.1	61.01	60.40	-1.1	13,700	-0.01%
2021/08/06	26	62.30	22	64.02	61.70	4	13,599	0.03%
2021/08/05	6	62.15	5	62.46	63.10	1	13,217	0.01%
2021/08/04	3	62.27	2	63.10	62.70	1	13,128	0.01%
2021/08/03	8	63.29	14	63.71	63.00	-6	12,951	-0.05%
2021/08/02	60	62.79	55	62.20	63.00	5	12,488	0.04%
2021/07/30	11	58.77	5	58.04	59.20	6	11,748	0.05%
2021/07/29	4	56.88	5	56.64	57.70	-1	11,553	-0.01%
2021/07/28	3	55.53	3	54.30	55.70	0	11,426	0.00%
2021/07/27	6	57.80	4	58.05	57.50	2	11,225	0.02%
2021/07/26	6	59.60	6	59.85	59.90	0	11,074	0.00%
2021/07/23	2	57.50	2	58.25	57.20	0	10,768	0.00%
2021/07/22	1	57.90	1	58.60	59.50	0	10,663	0.00%
2021/07/21	15	59.62	15	60.86	58.50	0	10,434	0.00%
2021/07/20	9	57.69	9	57.16	58.30	0	9,936	0.00%
2021/07/19	6	54.25	16	54.99	54.40	-10	9,056	-0.11%
2021/07/16	13	52.77	3	52.87	53.30	10	8,738	0.11%
2021/07/15	9	52.36	16	53.06	52.40	-7	8,594	-0.08%
2021/07/14	19	55.38	10	55.80	55.90	9	8,222	0.11%
2021/07/13	11	50.77	4	51.18	52.10	7	6,875	0.10%
2021/07/12	1	47.45	2	47.88	48.15	-1	5,872	-0.02%
2021/07/09	1	47.15	1	47.30	46.90	0	5,727	0.00%
2021/07/08	1	46.95	0	0.00	46.85	1	5,860	0.02%
2021/06/30	0	0.00	1	44.60	45.20	-1	5,954	-0.02%
2021/06/28	1	45.45	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	10	45.78	45.80	-10	5,910	-0.17%
2021/06/24	4	44.43	0	0.00	44.30	4	5,780	0.07%
2021/06/23	0	0.00	2	44.35	44.50	-2	5,913	-0.03%
2021/06/22	7	43.69	0	0.00	43.90	7	5,920	0.12%
2021/06/21	2	43.30	0.4	44.50	44.15	1.6	5,940	0.03%
2021/06/17	0	0.00	1	43.30	44.10	-1	6,047	-0.02%
2021/06/16	1	44.05	0	0.00	43.50	1	6,072	0.02%
2021/06/15	2	44.00	0	0.00	43.85	2	6,117	0.03%
2021/06/11	3	44.13	5	45.00	44.20	-2	6,144	-0.03%
2021/06/10	10	45.01	7	45.55	44.50	3	6,097	0.05%
2021/06/09	1	44.00	3	44.23	44.20	-2	5,872	-0.03%
2021/06/08	0.4	44.00	0	0.00	44.10	0.4	5,903	0.01%
2021/06/03	0	0.00	2	42.60	42.60	-2	6,045	-0.03%
2021/05/25	1	40.35	0	0.00	40.30	1	6,682	0.01%
2021/05/19	0	0.00	2	39.35	39.20	-2	7,278	-0.03%
2021/05/17	1	35.55	1	35.70	36.15	0	7,924	0.00%
2021/05/14	1	38.35	2	38.65	38.55	-1	8,395	-0.01%
2021/05/13	4	37.80	2	37.60	38.35	2	9,064	0.02%
2021/05/12	0	0.00	2	39.18	38.40	-2	9,528	-0.02%
2021/05/11	4	41.33	0	0.00	40.55	4	9,544	0.04%
2021/05/10	4	43.19	0	0.00	43.00	4	9,531	0.04%
2021/05/06	0	0.00	1	41.95	40.90	-1	9,609	-0.01%
2021/05/05	3	42.67	0	0.00	42.00	3	9,654	0.03%
2021/05/03	3	45.70	1.5	45.72	44.70	1.5	9,932	0.02%
2021/04/29	2	47.35	0	0.00	47.20	2	9,931	0.02%
2021/04/28	1	48.00	4	48.00	48.00	-3	10,555	-0.03%
2021/04/27	1	46.80	0	0.00	47.25	1	10,606	0.01%
2021/04/26	9	47.36	11	47.29	47.90	-2	10,663	-0.02%
2021/04/23	10	45.40	1	46.00	46.00	9	10,433	0.09%
2021/04/21	1	45.95	0	0.00	46.10	1	10,437	0.01%
2021/04/08	1	46.30	0	0.00	46.75	1	10,773	0.01%
2021/04/07	0	0.00	1	46.40	46.70	-1	10,641	-0.01%
2021/04/06	0	0.00	2	45.60	45.70	-2	10,496	-0.02%
2021/03/31	1	45.25	0	0.00	45.00	1	10,460	0.01%
2021/03/30	1	45.35	0	0.00	45.35	1	10,427	0.01%
2021/03/29	1	45.90	0	0.00	45.85	1	10,330	0.01%
2021/03/26	2	45.88	2	46.53	45.90	0	10,305	0.00%
2021/03/25	0	0.00	6	45.18	45.20	-6	10,148	-0.06%
2021/03/23	11	45.37	3	45.52	45.20	8	10,091	0.08%
2021/03/22	10	44.35	11	45.01	45.10	-1	9,994	-0.01%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	4	44.49	4	44.51	44.35	0	9,987	0.00%
2021/03/17	1	43.75	1	44.15	44.00	0	10,005	0.00%
2021/03/16	1	43.85	0	0.00	43.80	1	10,040	0.01%
2021/03/12	1	44.20	4	44.41	44.25	-3	10,161	-0.03%
2021/03/11	2	44.15	2	43.88	44.15	0	10,189	0.00%
2021/03/08	0	43.40	0	0.00	43.30	0	10,122	0.00%
2021/03/05	0	0.00	1	43.10	43.90	-1	10,168	-0.01%
2021/03/04	2	43.83	0	0.00	43.60	2	10,221	0.02%
2021/03/03	1	44.85	0	0.00	44.80	1	10,155	0.01%
2021/03/02	2.3	46.03	0	0.00	45.50	2.3	10,088	0.02%
2021/02/26	1	45.40	1	46.10	45.90	0	10,030	0.00%
2021/02/25	2	45.35	2	45.35	45.35	0	10,222	0.00%
2021/02/24	1.2	46.90	0	0.00	45.60	1.2	10,283	0.01%
2021/02/23	1	47.00	6	46.34	46.15	-5	10,120	-0.05%
2021/02/22	4	46.23	3	46.53	46.80	1	9,978	0.01%
2021/02/19	5	46.07	2	46.60	46.15	3	9,808	0.03%
2021/02/18	17	47.83	10	48.90	47.50	7	9,634	0.07%
2021/02/17	26	48.88	24	48.41	49.00	2	9,409	0.02%
2021/02/05	4	47.39	4	48.18	47.55	0	8,932	0.00%
2021/02/04	71	47.49	77	46.84	47.80	-6	8,421	-0.07%
2021/02/03	10	45.59	14	46.01	45.70	-4	7,728	-0.05%
2021/02/02	8	43.60	16	43.24	43.60	-8	7,246	-0.11%
2021/02/01	5	41.81	4	41.35	41.60	1	7,180	0.01%
2021/01/28	1	43.05	0	0.00	42.80	1	7,095	0.01%
2021/01/27	1	44.50	1	44.75	44.25	0	7,018	0.00%
2021/01/26	2	43.75	0	0.00	43.80	2	6,880	0.03%
2021/01/25	18	43.55	5	43.66	43.80	13	6,672	0.19%
2021/01/21	118	42.90	118	44.66	41.60	0	6,384	0.00%	大買/大賣/
2021/01/20	7	41.97	8	41.79	42.00	-1	5,695	-0.02%
2021/01/19	7	41.26	6	41.85	40.95	1	5,494	0.02%
2021/01/14	1	40.45	1	40.80	40.75	0	5,203	0.00%
2021/01/13	2	40.78	1	40.40	40.40	1	5,162	0.02%
2021/01/12	22	40.36	20	42.73	40.35	2	5,046	0.04%
2021/01/11	3	40.35	3	40.00	40.35	0	4,488	0.00%
2021/01/08	0	0.00	0.2	38.70	38.55	-0.2	4,357	0.00%
2021/01/06	0	0.00	3	38.85	38.95	-3	4,378	-0.07%
2021/01/05	1	39.75	5	39.80	39.75	-4	4,303	-0.09%
2020/12/31	0	0.00	3	38.75	38.65	-3	4,173	-0.07%
2020/12/22	3	37.80	5	38.10	37.10	-2	4,176	-0.05%
2020/12/15	2	38.40	0	0.00	38.15	2	4,202	0.05%
2020/12/11	2	39.70	0	0.00	39.45	2	4,307	0.05%
2020/12/10	5	40.43	0	0.00	40.10	5	4,403	0.11%
2020/12/09	0	0.00	2	39.50	41.05	-2	4,306	-0.05%
2020/12/08	1	39.45	0	0.00	39.00	1	4,136	0.02%
2020/12/04	0	0.00	5	38.32	38.85	-5	3,990	-0.13%
2020/12/03	2	37.90	0	0.00	37.90	2	3,969	0.05%
2020/12/01	3	38.20	0	0.00	38.40	3	3,859	0.08%
2020/11/30	0	0.00	2	37.85	37.35	-2	3,775	-0.05%
2020/11/27	2	37.20	0	0.00	37.15	2	3,702	0.05%
2020/11/25	2	36.93	0	0.00	36.80	2	3,678	0.05%
2020/11/24	3	37.80	1	37.20	37.40	2	3,630	0.06%
2020/11/23	0	0.00	0.2	35.90	37.10	-0.2	3,319	-0.01%
2020/10/14	0	0.00	3	34.27	34.40	-3	5,048	-0.06%
2020/10/12	0	0.00	1	33.80	33.30	-1	5,010	-0.02%
2020/09/17	1	34.40	0	0.00	34.45	1	5,611	0.02%
2020/09/16	0	0.00	1	35.00	34.70	-1	5,604	-0.02%
2020/09/15	2	34.45	0	0.00	34.95	2	5,436	0.04%
2020/09/11	0	0.00	1	32.75	32.60	-1	5,289	-0.02%
2020/09/08	0	0.00	2	33.00	33.05	-2	5,419	-0.04%
2020/09/07	0	0.00	2	32.55	32.35	-2	5,447	-0.04%
2020/09/03	1	33.05	0	0.00	33.05	1	5,579	0.02%
2020/08/28	1	33.35	0	0.00	33.35	1	5,865	0.02%
2020/08/27	0	0.00	9	32.75	32.85	-9	5,926	-0.15%
2020/08/26	3	33.10	0	0.00	33.00	3	5,919	0.05%
2020/08/25	2	32.65	0	0.00	32.65	2	5,890	0.03%
2020/08/24	7	32.28	0	0.00	32.15	7	5,881	0.12%
2020/08/20	0	0.00	1	31.70	32.25	-1	5,848	-0.02%
2020/08/07	1	35.25	0	0.00	35.45	1	5,450	0.02%
2020/07/31	1	34.20	2	34.95	34.95	-1	4,912	-0.02%
2020/07/30	0	0.00	1	31.70	32.30	-1	4,610	-0.02%
2020/07/29	1	30.70	0	0.00	30.90	1	4,649	0.02%
2020/07/28	1	32.70	0	0.00	30.15	1	4,768	0.02%
2020/07/24	0	0.00	1	32.30	32.25	-1	4,558	-0.02%
2020/07/16	1	31.00	0	0.00	31.00	1	4,482	0.02%
2020/07/14	0	0.00	1	32.10	32.00	-1	4,624	-0.02%
2020/07/09	1	31.60	0	0.00	31.40	1	4,498	0.02%
2020/07/08	2	31.80	16	32.12	32.15	-14	4,445	-0.31%
2020/07/07	15	32.67	0	0.00	32.80	15	4,418	0.34%
2020/07/06	3	32.67	4	32.70	32.65	-1	4,426	-0.02%
2020/07/02	1	32.80	2	33.00	32.75	-1	4,493	-0.02%
2020/06/30	4	31.50	10	31.55	31.80	-6	4,413	-0.14%
2020/06/24	0	0.00	1	31.00	30.85	-1	4,376	-0.02%
2020/06/22	0	0.00	3	30.40	30.80	-3	4,451	-0.07%
2020/06/19	5	30.90	0	0.00	30.35	5	4,535	0.11%
2020/06/17	5	30.30	0	0.00	30.30	5	4,537	0.11%
2020/06/16	1	31.00	0	0.00	30.70	1	4,530	0.02%
2020/06/15	0	0.00	1	31.00	30.70	-1	4,577	-0.02%
2020/06/12	1	30.00	1	29.00	30.45	0	4,497	0.00%
2020/06/11	3	31.10	2	30.70	29.60	1	4,459	0.02%
2020/06/09	0	0.00	1	30.90	30.80	-1	4,470	-0.02%
2020/06/08	0	0.00	6	30.78	30.65	-6	4,503	-0.13%
2020/06/04	5	30.55	4	30.51	30.55	1	4,420	0.02%
2020/06/03	3	29.00	0	0.00	29.65	3	4,252	0.07%
2020/06/02	0	0.00	5	28.80	28.75	-5	4,183	-0.12%
2020/05/29	1	28.30	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	5	28.33	28.30	-5	4,255	-0.12%
2020/05/25	100	28.70	101	29.06	29.35	-1	4,181	-0.02%	大賣/
2020/05/19	0	0.00	1	28.05	28.10	-1	4,008	-0.02%
2020/05/18	2	27.50	0	0.00	27.40	2	3,966	0.05%
2020/05/15	3	27.15	0	0.00	27.15	3	3,946	0.08%
2020/05/13	5	27.95	0	0.00	28.10	5	3,902	0.13%
2020/05/04	3	27.10	3	27.00	27.35	0	3,726	0.00%
2020/04/30	0	0.00	1	26.10	26.35	-1	3,590	-0.03%
2020/04/28	0	0.00	1	25.65	25.85	-1	3,526	-0.03%
2020/04/24	0	0.00	1	25.50	25.50	-1	3,513	-0.03%
2020/04/21	1	24.80	2	25.30	24.85	-1	3,421	-0.03%
2020/04/20	0	0.00	2	25.15	25.90	-2	3,365	-0.06%
2020/04/17	2	25.95	0	0.00	25.25	2	3,304	0.06%
2020/04/15	1	24.60	0	0.00	24.55	1	3,114	0.03%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/10	2	24.50	10	24.43	24.20	-8	3,026	-0.26%
2020/04/09	10	23.87	7	23.80	23.95	3	2,994	0.10%
2020/04/08	7	23.20	7	22.70	23.40	0	2,976	0.00%
2020/04/07	7	22.31	2	22.40	22.40	5	2,906	0.17%
2020/04/06	0	0.00	12	21.18	21.40	-12	2,817	-0.43%
2020/03/30	2	20.45	0	0.00	20.50	2	2,727	0.07%
2020/03/25	10	21.30	0	0.00	20.90	10	2,754	0.36%
2020/03/24	1	20.15	0	0.00	20.25	1	2,706	0.04%
2020/03/13	2	23.05	0	0.00	23.80	2	2,671	0.07%
2020/03/12	0	0.00	2	25.55	25.10	-2	2,557	-0.08%
2020/03/10	2	26.30	2	27.00	27.25	0	2,464	0.00%
2020/03/09	3	26.78	0	0.00	26.45	3	2,406	0.12%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/14	0	0.00	2	27.55	27.55	-2	2,024	-0.10%
2020/02/13	1	27.30	3	27.47	27.20	-2	1,988	-0.10%
2020/02/12	0	0.00	1	27.45	27.40	-1	1,964	-0.05%
2020/02/11	0	0.00	2	26.85	26.90	-2	1,937	-0.10%
2020/02/10	2	26.30	0	0.00	26.45	2	1,929	0.10%
2020/02/07	6	26.83	0	0.00	26.85	6	1,905	0.31%
2020/01/14	0	0.00	3	29.65	29.70	-3	1,932	-0.16%
2020/01/03	0	0.00	10	30.35	30.40	-10	1,868	-0.54%
2020/01/02	0	0.00	10	31.60	31.45	-10	1,822	-0.55%
2019/12/24	0	0.00	13	30.58	30.40	-13	1,683	-0.77%
2019/12/23	6	31.09	1	30.95	30.75	5	1,663	0.30%
2019/12/20	2	30.70	32	31.05	30.70	-30	1,624	-1.85%
2019/12/19	0	0.00	1	30.50	30.05	-1	1,510	-0.07%
2019/12/18	3	30.32	2	30.40	30.10	1	1,458	0.07%
2019/12/17	5	30.20	2	29.95	30.20	3	1,402	0.21%
2019/12/13	0	0.00	13	28.95	28.65	-13	1,375	-0.94%
2019/12/11	13	28.34	0	0.00	28.25	13	1,236	1.05%
2019/11/22	1	27.75	0	0.00	27.75	1	1,342	0.07%
2019/11/20	0	0.00	2	28.25	28.00	-2	1,357	-0.15%
2019/11/11	0	0.00	1	27.40	27.35	-1	1,445	-0.07%
2019/11/07	1	28.35	0	0.00	27.95	1	1,447	0.07%
2019/11/05	2	28.68	0	0.00	28.55	2	1,441	0.14%
2019/10/30	1	28.50	3	28.65	28.50	-2	1,465	-0.14%
2019/10/29	7	28.79	0	0.00	28.65	7	1,472	0.48%
2019/10/24	0	0.00	2	27.80	28.10	-2	1,404	-0.14%
2019/10/17	2	27.50	0.1	27.55	27.55	2	1,564	0.12%
2019/10/04	5	28.10	0	0.00	27.85	5	1,653	0.30%
2019/09/24	0	0.00	1	28.95	28.95	-1	1,667	-0.06%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	2	28.60	28.80	-2	1,704	-0.12%
2019/09/19	12	28.85	0	0.00	28.60	12	1,695	0.71%
2019/09/18	30	28.30	0	0.00	28.25	30	1,605	1.87%
2019/09/11	0	0.00	5	27.90	27.80	-5	1,627	-0.31%
2019/09/10	0	0.00	14	27.99	28.25	-14	1,622	-0.86%
2019/09/09	0	0.00	1	27.90	27.85	-1	1,629	-0.06%
2019/09/06	5	28.45	0	0.00	28.30	5	1,625	0.31%
2019/09/05	0	0.00	1	28.10	28.20	-1	1,623	-0.06%
2019/09/02	0	0.00	1	27.65	27.45	-1	1,606	-0.06%
2019/08/28	0	0.00	10	27.15	27.10	-10	1,547	-0.65%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/22	0	0.00	9	28.05	28.00	-9	1,535	-0.59%
2019/08/20	1	27.95	0	0.00	27.90	1	1,544	0.06%
2019/08/19	1	29.30	0	0.00	29.80	1	1,512	0.07%
2019/07/31	0	0.00	10	30.35	30.10	-10	1,498	-0.67%
2019/07/29	0	0.00	0.1	31.30	31.30	-0.1	1,473	0.00%
2019/07/26	0	0.00	1	31.80	31.70	-1	1,483	-0.07%
2019/07/22	0	0.00	5	30.10	30.15	-5	1,430	-0.35%
2019/07/08	0	0.00	20	29.15	29.00	-20	2,152	-0.93%
2019/06/28	0	0.00	1	28.35	28.95	-1	2,715	-0.04%
2019/06/27	1	28.55	0	0.00	28.50	1	2,708	0.04%
2019/06/26	0	0.00	5	27.75	28.20	-5	2,682	-0.19%
2019/06/24	0	0.00	15	28.25	28.10	-15	2,732	-0.55%
2019/06/19	1	27.45	1	27.45	27.70	0	2,791	0.00%
2019/06/13	0	0.00	12	27.41	27.35	-12	2,811	-0.43%
2019/06/04	20	27.01	0	0.00	26.90	20	2,860	0.70%
2019/05/30	12	26.85	0	0.00	26.75	12	2,973	0.40%
2019/05/15	1	28.55	5	28.10	28.20	-4	3,185	-0.13%
2019/04/25	0	0.00	1	32.60	32.45	-1	3,482	-0.03%
2019/04/24	0	0.00	2	32.80	32.00	-2	3,463	-0.06%
2019/04/23	5	32.40	0	0.00	32.50	5	3,400	0.15%
2019/04/22	17	32.46	0	0.00	32.75	17	3,333	0.51%
2019/04/19	9	32.02	6	31.60	31.60	3	3,262	0.09%
2019/04/17	0	0.00	10	32.06	32.00	-10	3,118	-0.32%
2019/04/16	3	31.95	0	0.00	32.35	3	3,065	0.10%
2019/04/15	8	31.85	1	32.25	32.00	7	3,012	0.23%
2019/04/12	1	31.00	3	31.03	30.85	-2	2,884	-0.07%
2019/04/10	10	30.70	0	0.00	31.40	10	2,672	0.37%
2019/04/09	1	30.15	3	30.60	31.40	-2	2,513	-0.08%
2019/04/08	10	29.88	1	29.90	29.70	9	2,339	0.38%
2019/04/03	35	29.07	0	0.00	29.50	35	2,276	1.54%
2019/03/27	0	0.00	7	29.05	28.95	-7	2,167	-0.32%
2019/03/22	7	29.85	1	29.55	29.95	6	2,122	0.28%
2019/03/06	1	29.95	0	0.00	29.75	1	2,291	0.04%
2019/03/05	0	0.00	45	30.35	30.10	-45	2,285	-1.97%
2019/02/27	45	30.00	1	29.70	30.00	44	2,197	2.00%
2019/02/26	0	0.00	2	30.30	30.10	-2	2,152	-0.09%
2019/02/25	3	30.15	0	0.00	30.00	3	2,123	0.14%
2019/02/21	1	30.45	0	0.00	30.30	1	2,172	0.05%
2019/02/20	0	0.00	3	30.00	30.00	-3	2,164	-0.14%
2019/02/14	1	29.15	0	0.00	29.40	1	2,280	0.04%
2019/02/13	0	0.00	2	29.65	29.00	-2	2,299	-0.09%
2019/02/12	0	0.00	1	30.10	30.05	-1	2,249	-0.04%
2019/02/11	0	0.00	3	29.75	30.05	-3	2,249	-0.13%
2019/01/30	2	30.00	0	0.00	29.75	2	2,234	0.09%
2019/01/29	1	29.50	0	0.00	29.50	1	2,198	0.05%
2019/01/28	2	29.75	0	0.00	29.65	2	2,166	0.09%
2019/01/25	1	28.60	0	0.00	28.90	1	2,112	0.05%
2019/01/24	0	0.00	2	28.10	28.10	-2	2,094	-0.10%
2019/01/23	0	0.00	1	28.05	28.10	-1	2,127	-0.05%
2019/01/22	3	28.52	0	0.00	28.30	3	2,150	0.14%
2019/01/18	0	0.00	1	27.25	27.35	-1	2,203	-0.05%
2019/01/14	2	26.85	0	0.00	26.70	2	2,402	0.08%
2019/01/03	1	26.25	0	0.00	26.10	1	2,689	0.04%
2018/12/28	1	26.05	0	0.00	26.00	1	2,689	0.04%
2018/12/24	1	26.25	0	0.00	26.40	1	2,762	0.04%
2018/12/20	1	26.55	0	0.00	26.30	1	2,773	0.04%
2018/12/13	2	27.55	0	0.00	27.55	2	2,863	0.07%
2018/11/21	0	0.00	2	29.90	30.30	-2	2,803	-0.07%
2018/11/13	2	29.45	0	0.00	29.40	2	2,715	0.07%
2018/11/09	1	28.10	0	0.00	28.20	1	2,660	0.04%
2018/10/31	2	26.30	3	26.77	26.85	-1	3,011	-0.03%
2018/10/30	2	25.40	3	25.95	26.05	-1	3,012	-0.03%
2018/10/26	2	25.18	2	25.23	25.30	0	3,061	0.00%
2018/10/25	1	26.50	3	26.03	25.20	-2	3,021	-0.07%
2018/10/24	1	28.00	3	27.80	28.00	-2	2,927	-0.07%
2018/10/23	4	28.19	1	28.30	28.20	3	2,923	0.10%
2018/10/22	3	28.55	0	0.00	28.75	3	2,944	0.10%
2018/10/17	2	29.25	0	0.00	28.55	2	2,880	0.07%
2018/10/08	0	0.00	1	33.70	33.35	-1	2,915	-0.03%
2018/10/05	0	0.00	4	34.75	34.40	-4	2,951	-0.14%
2018/09/21	0	0.00	1	38.20	37.55	-1	3,052	-0.03%
2018/09/19	1	37.60	0	0.00	37.55	1	3,032	0.03%
2018/09/14	0	0.00	0	36.90	36.90	0	3,019	0.00%
2018/09/10	0	0.00	1	36.95	36.30	-1	3,073	-0.03%
2018/09/06	1	38.90	0	0.00	38.85	1	3,075	0.03%
2018/08/14	4	39.66	0	0.00	39.75	4	3,271	0.12%
2018/08/13	1	38.80	0	0.00	39.90	1	3,238	0.03%
2018/08/10	0	0.00	0.1	39.60	39.70	-0.1	3,135	0.00%
2018/08/02	0	0.00	5	37.90	36.80	-5	2,929	-0.17%
2018/08/01	5	38.30	0	0.00	38.25	5	2,902	0.17%
2018/07/17	7	36.20	7	36.42	36.20	0	2,835	0.00%
2018/07/09	0	0.00	1	32.70	32.55	-1	2,965	-0.03%
2018/07/06	2	33.00	1	32.85	32.65	1	2,960	0.03%
2018/07/04	0	0.00	2	33.80	34.00	-2	3,008	-0.07%
2018/07/03	2	33.93	0	0.00	33.15	2	3,075	0.07%
2018/06/13	0	0.00	1	37.10	36.50	-1	3,201	-0.03%
2018/06/12	0	0.00	2	36.58	36.80	-2	3,267	-0.06%
2018/06/11	1	37.10	0	0.00	36.85	1	3,349	0.03%
2018/05/30	0	35.10	0	0.00	35.15	0	3,983	0.00%
2018/05/07	0	0.00	1	33.85	33.90	-1	4,826	-0.02%
2018/05/04	2	33.18	1	33.20	33.55	1	4,839	0.02%
2018/04/20	2	36.10	3	36.18	35.65	-1	6,335	-0.02%
2018/04/10	1	38.50	2.3	37.91	37.70	-1.3	6,837	-0.02%
2018/04/09	0	0.00	26	38.98	38.90	-26	6,836	-0.38%
2018/04/02	26	37.97	2	37.95	38.00	24	6,852	0.35%
2018/03/28	0	0.00	2	37.70	37.55	-2	7,406	-0.03%
2018/03/26	0.3	37.70	0	0.00	37.70	0.3	7,413	0.00%
2018/03/23	1	36.50	3	37.05	37.20	-2	7,427	-0.03%
2018/03/20	3	37.87	0	0.00	37.90	3	7,407	0.04%
2018/03/16	0	0.00	1	38.80	37.90	-1	7,473	-0.01%
2018/03/15	6	39.68	0	0.00	39.10	6	7,429	0.08%
2018/03/14	1	39.80	9	39.75	39.80	-8	7,379	-0.11%
2018/03/13	0	0.00	10	38.56	38.80	-10	7,255	-0.14%
2018/03/12	1	38.15	40	38.34	37.95	-39	7,125	-0.55%
2018/03/09	40	37.15	1	37.50	37.15	39	6,989	0.56%
2018/03/02	2	35.25	0	0.00	35.15	2	7,456	0.03%
2018/02/27	5	36.10	5	35.70	35.55	0	7,673	0.00%
2018/02/26	0	0.00	13	36.35	36.05	-13	7,720	-0.17%
2018/02/23	14	35.51	11	35.82	35.90	3	7,768	0.04%
2018/02/22	14	35.18	0	0.00	34.85	14	7,950	0.18%
2018/02/21	2	33.65	4	34.15	34.95	-2	8,019	-0.02%
2018/02/12	3	32.17	8	31.80	32.10	-5	8,202	-0.06%
2018/02/09	26	30.80	18	31.07	31.05	8	8,523	0.09%
2018/02/08	5	32.60	5	33.30	33.40	0	8,495	0.00%
2018/02/06	3	35.02	12	34.89	34.30	-9	8,842	-0.10%
2018/01/31	12	37.23	0	0.00	38.35	12	9,867	0.12%
2018/01/30	0	0.00	10	37.90	37.90	-10	9,838	-0.10%
2018/01/29	3	38.45	0	0.00	38.95	3	9,850	0.03%
2018/01/24	0	0.00	4	38.78	39.45	-4	10,143	-0.04%
2018/01/23	3	38.80	3	39.02	38.60	0	10,065	0.00%
2018/01/22	24	39.22	1	39.45	39.45	23	9,953	0.23%
2018/01/19	203	42.24	247.8	41.95	40.05	-44.8	9,770	-0.46%	大買/大賣/
2018/01/17	5	40.50	0	0.00	39.85	5	8,799	0.06%
2018/01/16	15	40.70	15	41.15	41.00	0	8,745	0.00%
2018/01/15	17	40.55	7	40.63	40.40	10	8,718	0.11%
2018/01/12	6	40.88	10	40.65	40.50	-4	8,620	-0.05%
2018/01/11	11	40.59	19	40.95	41.25	-8	8,492	-0.09%
2018/01/10	6	39.47	0	0.00	39.70	6	8,375	0.07%
2018/01/09	10	40.37	22	40.84	39.80	-12	8,309	-0.14%
2018/01/08	18	38.96	0	0.00	39.00	18	8,051	0.22%
2018/01/03	2	37.95	4	38.11	37.95	-2	7,908	-0.03%