辛耘 (3583)-國票-安和券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
342.5
漲跌
▼4.5
漲幅
-1.30%
成交量
4,786張
產業
上市半導體類股
466人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－國票-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和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
2024/05/03	2	348.75	3	346.50	342.50	-1	8,341	-0.01%
2024/05/02	13	344.31	15	337.70	347.00	-2	8,315	-0.02%
2024/04/30	4.1	344.23	3	343.83	338.00	1.1	8,312	0.01%
2024/04/29	7	345.36	7	341.50	342.50	0	8,288	0.00%
2024/04/26	4	334.38	8	335.25	335.00	-4	8,274	-0.05%
2024/04/25	4	323.00	7	324.93	326.50	-3	8,301	-0.04%
2024/04/24	10	333.45	6	331.67	328.50	4	8,289	0.05%
2024/04/23	2.1	315.85	35.1	317.45	321.50	-33.1	8,261	-0.40%
2024/04/22	21	308.48	58	314.83	304.50	-37	8,245	-0.45%
2024/04/19	115	318.17	83	316.02	316.50	32	8,188	0.39%	大買/
2024/04/18	52	357.73	37	358.80	346.50	15	8,018	0.19%
2024/04/17	37.1	358.20	24	358.77	363.00	13.1	7,899	0.17%
2024/04/16	14	337.89	17	329.38	340.00	-3	7,750	-0.04%
2024/04/15	6	352.32	44	340.51	341.00	-38	7,646	-0.50%
2024/04/12	70	345.41	9	351.94	341.00	61	7,539	0.81%
2024/04/11	12	341.46	6	340.08	337.00	6	7,412	0.08%
2024/04/10	13	351.87	17	356.29	341.00	-4	7,350	-0.05%
2024/04/09	30	363.17	73	369.02	354.00	-43	7,244	-0.59%
2024/04/08	44	365.30	4	367.00	364.50	40	7,095	0.56%
2024/04/03	17	374.56	26	366.19	380.50	-9	6,932	-0.13%
2024/04/02	26	333.17	6	335.17	347.00	20	6,559	0.30%
2024/04/01	4	316.38	3	319.00	315.50	1	6,367	0.02%
2024/03/29	3	307.50	52	304.94	302.00	-49	6,182	-0.79%
2024/03/28	18	315.81	11	316.23	309.00	7	6,076	0.12%
2024/03/27	21	304.00	13.5	304.11	317.50	7.5	5,884	0.13%
2024/03/26	73	298.73	25	306.30	291.50	48	5,624	0.85%
2024/03/25	2	296.51	30	294.32	298.50	-28	5,383	-0.52%
2024/03/22	4	284.88	47	286.39	287.00	-43	5,235	-0.82%
2024/03/21	3	283.00	6	285.75	283.00	-3	5,149	-0.06%
2024/03/20	5	284.00	56	285.52	277.50	-51	5,097	-1.00%
2024/03/19	63	288.53	32	291.03	290.00	31	5,006	0.62%
2024/03/18	13	279.50	6	281.33	287.00	7	4,838	0.14%
2024/03/15	4	266.88	64	262.30	266.00	-60	4,686	-1.28%
2024/03/14	57	265.53	7	265.57	265.00	50	4,636	1.08%
2024/03/13	9	279.89	12	281.65	276.00	-3	4,564	-0.07%
2024/03/12	13	283.35	11	283.86	285.00	2	4,482	0.04%
2024/03/11	36	282.18	12	279.17	280.50	24	4,413	0.54%
2024/03/08	14	286.39	16	282.03	263.50	-2	4,295	-0.05%
2024/03/07	79	289.45	40	282.61	285.00	39	4,173	0.93%
2024/03/06	59	280.96	59	288.85	288.00	0	4,103	0.00%
2024/03/05	7	270.50	19	275.39	275.00	-12	4,037	-0.30%
2024/03/04	30	277.98	8	276.38	268.00	22	3,969	0.55%
2024/03/01	14	268.79	13	270.65	268.00	1	3,909	0.03%
2024/02/29	6	266.74	6.2	266.32	267.00	-0.2	3,965	0.00%
2024/02/27	39.2	280.09	33	283.61	266.50	6.2	3,944	0.16%
2024/02/26	24	289.17	28	285.30	293.50	-4	3,840	-0.10%
2024/02/23	2	275.00	12.5	268.22	278.50	-10.5	3,611	-0.29%
2024/02/22	10	251.35	21	250.21	253.50	-11	3,588	-0.31%
2024/02/21	8	239.38	7	241.50	239.50	1	3,407	0.03%
2024/02/20	2	243.50	4	245.63	242.00	-2	3,351	-0.06%
2024/02/19	4	241.75	0	0.00	242.50	4	3,278	0.12%
2024/02/16	6	247.67	5	250.10	247.50	1	3,224	0.03%
2024/02/15	4	234.75	4.1	232.61	243.50	-0.1	3,086	0.00%
2024/02/05	11	216.91	16	219.69	221.50	-5	2,926	-0.17%
2024/02/02	0	0.00	5	219.00	219.50	-5	2,911	-0.17%
2024/02/01	2	214.75	3	217.83	218.50	-1	2,900	-0.03%
2024/01/31	6	221.92	1	216.00	215.50	5	2,895	0.17%
2024/01/30	1	218.50	1	220.50	220.00	0	2,862	0.00%
2024/01/29	0	0.00	1	217.00	218.50	-1	2,858	-0.03%
2024/01/26	1	212.00	0	0.00	210.50	1	2,845	0.04%
2024/01/25	4	223.38	2	223.97	216.00	2	2,840	0.07%
2024/01/24	3	220.00	3	221.67	219.00	0	2,811	0.00%
2024/01/23	12	220.67	18	218.53	220.00	-6	2,763	-0.22%
2024/01/22	1	221.00	8	221.75	221.00	-7	2,733	-0.26%
2024/01/19	22	217.73	29	218.14	212.50	-7	2,655	-0.26%
2024/01/18	3	207.83	12	209.92	209.50	-9	2,583	-0.35%
2024/01/17	18	221.28	1	214.50	214.50	17	2,582	0.66%
2024/01/16	4	217.88	4	218.38	217.00	0	2,515	0.00%
2024/01/15	2	212.25	4	212.88	214.00	-2	2,513	-0.08%
2024/01/12	1	209.00	2	209.75	210.50	-1	2,602	-0.04%
2024/01/11	11	205.32	4	208.13	210.00	7	2,611	0.27%
2024/01/10	8	210.06	5	212.20	206.00	3	2,612	0.11%
2024/01/09	1	202.50	0	0.00	202.00	1	2,555	0.04%
2024/01/03	2	209.00	2	208.00	208.00	0	2,672	0.00%
2024/01/02	2	209.00	2	210.50	210.50	0	2,688	0.00%
2023/12/29	0	0.00	1	210.50	214.00	-1	2,702	-0.04%
2023/12/28	0	0.00	1	212.00	213.00	-1	2,713	-0.04%
2023/12/27	0	0.00	5	210.10	211.00	-5	2,773	-0.18%
2023/12/26	5	206.60	0	207.00	206.50	5	2,864	0.17%
2023/12/22	2	209.50	0	0.00	206.50	2	2,902	0.07%
2023/12/21	10	208.50	0	0.00	207.50	10	2,920	0.34%
2023/12/20	1	213.00	61	216.27	213.50	-60	2,992	-2.01%
2023/12/19	84	216.89	22	215.20	217.50	62	3,003	2.06%
2023/12/15	1	213.00	0	0.00	212.50	1	3,031	0.03%
2023/12/14	1	214.50	0	0.00	213.50	1	3,074	0.03%
2023/12/13	12	214.04	5	215.50	213.00	7	3,079	0.23%
2023/12/12	1	212.00	0	0.00	211.00	1	3,062	0.03%
2023/12/08	0	0.00	3	221.33	219.50	-3	3,053	-0.10%
2023/12/07	5	217.70	3	222.67	217.00	2	3,055	0.07%
2023/12/06	0	0.00	10	218.50	219.00	-10	3,053	-0.33%
2023/12/05	12	216.67	4	217.13	215.50	8	3,061	0.26%
2023/12/04	0	0.00	26.1	225.55	223.50	-26.1	3,044	-0.86%
2023/12/01	30	228.73	19	229.87	229.50	11	3,049	0.36%
2023/11/30	32	222.97	36.1	222.66	221.00	-4.1	2,950	-0.14%
2023/11/29	6	215.25	3	215.83	216.00	3	2,895	0.10%
2023/11/28	0	0.00	1	217.00	216.50	-1	2,947	-0.03%
2023/11/27	42	223.46	36	222.67	219.50	6	2,961	0.20%
2023/11/22	4.1	212.32	3	213.83	215.00	1.1	2,873	0.04%
2023/11/21	1	200.00	4	200.88	207.00	-3	2,810	-0.11%
2023/11/20	2	193.00	2	193.50	193.50	0	2,842	0.00%
2023/11/17	2	190.50	0	0.00	195.00	2	2,923	0.07%
2023/11/15	1	196.00	2	191.00	190.50	-1	3,217	-0.03%
2023/11/14	2	192.75	2	191.75	193.50	0	3,382	0.00%
2023/11/13	1	192.50	2	196.00	192.00	-1	3,664	-0.03%
2023/11/10	3	184.00	1	184.50	184.50	2	3,738	0.05%
2023/11/09	1	189.00	4	190.13	189.00	-3	3,917	-0.08%
2023/11/08	5	194.50	0	0.00	192.00	5	4,048	0.12%
2023/11/06	4	194.13	2	193.75	193.00	2	4,392	0.05%
2023/11/03	2	188.50	0	0.00	188.00	2	4,648	0.04%
2023/11/02	1	189.00	0	0.00	186.50	1	5,016	0.02%
2023/10/31	2	188.25	3	181.83	181.00	-1	5,602	-0.02%
2023/10/27	3	187.50	2	187.00	187.00	1	6,157	0.02%
2023/10/26	8	189.38	1	189.00	188.50	7	6,549	0.11%
2023/10/25	0	0.00	1	200.00	198.00	-1	6,748	-0.01%
2023/10/24	1	198.50	2	198.50	202.00	-1	6,929	-0.01%
2023/10/23	2	200.00	0	0.00	195.50	2	7,280	0.03%
2023/10/20	21	199.45	52	191.54	202.00	-31	7,469	-0.42%
2023/10/19	40	190.25	0	0.00	190.50	40	7,470	0.54%
2023/10/18	2	182.00	1	186.00	182.50	1	7,753	0.01%
2023/10/17	5	193.80	5	195.90	190.00	0	7,915	0.00%
2023/10/16	11	193.68	11	192.23	195.50	0	7,992	0.00%
2023/10/13	1.1	197.14	2	200.00	198.50	-0.9	8,148	-0.01%
2023/10/11	1	201.00	5	202.20	204.00	-4	8,692	-0.05%
2023/10/06	0	0.00	0	206.00	202.00	0	8,782	0.00%
2023/10/05	1	206.50	0	0.00	205.50	1	9,007	0.01%
2023/10/03	2	205.25	60	211.33	204.50	-58	9,147	-0.63%
2023/10/02	63	211.75	5	207.20	212.00	58	9,218	0.63%
2023/09/28	3.1	199.03	2	199.00	198.00	1.1	9,268	0.01%
2023/09/26	2	194.00	21	197.86	195.00	-19	9,622	-0.20%
2023/09/25	22	200.00	0	0.00	198.00	22	9,656	0.23%
2023/09/22	1	190.50	2	190.75	194.00	-1	9,618	-0.01%
2023/09/20	2	195.00	2	192.50	193.00	0	9,653	0.00%
2023/09/19	1	194.50	30	201.90	195.00	-29	9,684	-0.30%
2023/09/18	3	205.67	8	205.63	203.00	-5	9,673	-0.05%
2023/09/15	30	210.25	0.2	210.50	210.00	29.8	9,705	0.31%
2023/09/14	0	0.00	1	215.00	214.50	-1	9,774	-0.01%
2023/09/13	0	0.00	30	207.00	211.00	-30	9,812	-0.31%
2023/09/12	38	207.34	0	0.00	207.00	38	9,868	0.39%
2023/09/11	26	206.96	66	207.23	205.50	-40	9,944	-0.40%
2023/09/08	10	214.50	32	216.31	214.50	-22	10,148	-0.22%
2023/09/07	50	217.00	4	217.50	219.00	46	10,205	0.45%
2023/09/06	14	220.57	50	220.70	218.50	-36	10,284	-0.35%
2023/09/05	47	218.73	6	219.00	219.00	41	10,411	0.39%
2023/09/04	2	215.25	7	216.00	215.00	-5	10,674	-0.05%
2023/09/01	14	213.89	3.1	215.15	212.00	10.9	10,688	0.10%
2023/08/31	2	211.00	2	211.05	211.50	0	10,792	0.00%
2023/08/30	5	213.30	1	213.50	212.50	4	10,813	0.04%
2023/08/29	6	216.75	5	213.50	215.00	1	10,827	0.01%
2023/08/28	4	219.25	53	225.70	217.00	-49	10,822	-0.45%
2023/08/25	71	229.94	89	234.43	226.00	-18	10,788	-0.17%
2023/08/24	103	243.97	51	245.15	241.00	52	10,820	0.48%	大買/
2023/08/23	0	0.00	62	244.45	246.00	-62	10,699	-0.58%
2023/08/22	98	243.97	89	246.12	244.00	9	10,687	0.08%
2023/08/21	72	239.04	61	240.14	240.00	11	10,521	0.10%
2023/08/18	68	235.81	88	240.20	235.00	-20	10,439	-0.19%
2023/08/17	135	246.87	101	244.22	249.00	34	10,262	0.33%	大買/大賣/
2023/08/16	31	231.50	41	230.41	231.50	-10	9,976	-0.10%
2023/08/15	139	230.08	126	231.42	227.00	13	9,927	0.13%	大買/大賣/
2023/08/14	65	222.65	62	213.96	224.50	3	9,777	0.03%
2023/08/11	83	219.78	26	221.19	218.00	57	9,675	0.59%
2023/08/10	16	238.10	2	224.75	222.00	14	9,512	0.15%
2023/08/09	67.1	251.53	142	245.96	240.50	-74.9	9,313	-0.80%	大賣/
2023/08/08	81	254.56	131	253.08	257.00	-50	9,039	-0.55%	大賣/
2023/08/07	109	244.03	38	235.07	245.50	71	8,664	0.82%	大買/
2023/08/04	18	215.83	41	213.12	223.50	-23	8,306	-0.28%
2023/08/02	123	211.55	66	214.89	203.50	57	8,054	0.71%	大買/
2023/08/01	32	235.59	33	237.08	225.00	-1	7,809	-0.01%
2023/07/31	114.2	264.71	153	258.11	249.50	-38.8	7,483	-0.52%	大買/大賣/
2023/07/28	67	236.84	23	234.89	242.50	44	7,079	0.62%
2023/07/27	3	222.17	10	219.50	220.50	-7	6,850	-0.10%
2023/07/26	3	221.83	5	220.70	217.00	-2	6,633	-0.03%
2023/07/25	24	206.35	13	208.19	212.00	11	6,254	0.18%
2023/07/24	2	186.00	22	187.27	193.00	-20	6,016	-0.33%
2023/07/21	12	190.63	27	193.04	188.50	-15	5,903	-0.25%
2023/07/20	14	190.11	12	182.79	190.00	2	5,607	0.04%
2023/07/19	11	179.59	2	174.75	174.00	9	5,419	0.17%
2023/07/18	4	179.00	3	181.17	179.00	1	5,341	0.02%
2023/07/17	27	186.22	10	186.20	186.50	17	5,159	0.33%
2023/07/14	14	174.21	16	173.44	180.50	-2	4,804	-0.04%
2023/07/13	3	166.00	13	166.92	164.50	-10	4,542	-0.22%
2023/07/12	37	166.05	30	170.73	164.00	7	4,406	0.16%
2023/07/11	6	167.42	1	167.00	166.00	5	4,164	0.12%
2023/07/10	17	160.44	3	160.50	162.00	14	4,024	0.35%
2023/07/07	3	159.50	3	166.17	160.00	0	3,978	0.00%
2023/07/06	8	163.00	22	163.41	162.00	-14	3,860	-0.36%
2023/07/05	6	162.25	52	161.92	160.50	-46	3,705	-1.24%
2023/07/04	91	163.94	37	163.88	169.50	54	3,546	1.52%
2023/07/03	2	152.50	2	152.25	154.50	0	3,309	0.00%
2023/06/30	2	150.50	1	152.00	154.00	1	3,254	0.03%
2023/06/29	2	148.50	2	148.75	148.00	0	3,213	0.00%
2023/06/28	3	147.33	20	152.25	146.00	-17	3,183	-0.53%
2023/06/27	1	156.00	1	151.50	152.50	0	3,115	0.00%
2023/06/26	1	154.50	5	156.60	155.00	-4	3,050	-0.13%
2023/06/21	1	155.50	6	157.50	158.00	-5	3,006	-0.17%
2023/06/20	5	161.70	4	161.38	157.50	1	2,955	0.03%
2023/06/19	6	157.00	9	154.56	157.00	-3	2,874	-0.10%
2023/06/16	5	161.10	5	160.90	161.50	0	2,805	0.00%
2023/06/15	3	158.00	4	159.13	158.00	-1	2,731	-0.04%
2023/06/14	16	164.59	99	164.60	157.50	-83	2,629	-3.16%
2023/06/13	90	161.41	6	159.33	162.00	84	2,380	3.53%
2023/06/12	4	147.75	19	144.08	147.50	-15	2,307	-0.65%
2023/06/09	33	150.02	30	148.82	150.00	3	2,207	0.14%
2023/06/08	424	144.10	434	144.59	144.00	-10	2,013	-0.50%	大買/大賣/
2023/06/07	20	131.00	42	132.39	134.50	-22	1,737	-1.27%
2023/06/06	55	120.26	20	119.35	122.50	35	1,667	2.10%
2023/06/05	35	114.86	82	117.30	114.00	-47	1,473	-3.19%
2023/06/02	81	111.48	1	109.50	112.00	80	1,371	5.84%
2023/06/01	1	112.00	0	0.00	112.00	1	1,286	0.08%
2023/05/31	9	106.72	6	106.75	105.00	3	1,214	0.25%
2023/05/30	7	107.93	19	107.68	108.00	-12	1,155	-1.04%
2023/05/29	12	103.71	24	106.71	103.00	-12	1,005	-1.19%
2023/05/26	24	105.04	3	106.17	104.50	21	956	2.20%
2023/05/25	1	104.50	0	0.00	104.50	1	877	0.11%
2023/05/22	0	0.00	3	100.50	100.00	-3	805	-0.37%
2023/05/19	3	102.17	2	101.50	99.90	1	794	0.13%
2023/05/17	0	0.00	0.1	94.70	94.40	-0.1	682	-0.01%
2023/05/16	0	0.00	3	89.80	90.10	-3	643	-0.47%
2023/05/15	0	0.00	1	88.90	88.30	-1	644	-0.16%
2023/05/11	0	0.00	2	86.70	86.40	-2	646	-0.31%
2023/05/10	4	86.30	0	0.00	86.00	4	641	0.62%
2023/04/27	2	91.40	2	90.50	91.40	0	603	0.00%
2023/04/25	0	0.00	1	88.60	88.30	-1	572	-0.17%
2023/04/21	2	89.70	2	86.60	85.50	0	551	0.00%
2023/04/17	1	87.60	0	0.00	87.60	1	516	0.19%
2023/04/11	0	0.00	9.1	86.57	86.70	-9.1	495	-1.84%
2023/03/30	0	0.00	38	84.28	84.90	-38	448	-8.47%
2023/03/29	0	0.00	8	83.68	83.90	-8	427	-1.87%
2023/03/27	0	0.00	45	83.06	82.60	-45	412	-10.90%
2023/03/23	0	0.00	5	82.66	83.60	-5	404	-1.24%
2023/03/22	46	83.47	0	0.00	82.50	46	401	11.46%
2023/03/15	12	81.99	0	0.00	82.20	12	421	2.85%
2023/03/14	1	81.00	1	81.20	80.20	0	415	0.00%
2023/03/13	8	79.85	0	0.00	80.50	8	447	1.79%
2023/03/10	25	81.27	148	81.15	79.50	-123	444	-27.67%	大賣/鉅額交易
2023/03/08	70	79.38	4	79.50	79.90	66	420	15.70%
2023/03/07	30	78.70	0	0.00	79.00	30	413	7.26%
2023/03/06	0	0.00	1	79.00	78.90	-1	412	-0.24%
2023/03/03	2	77.80	0	0.00	77.80	2	405	0.49%
2023/03/02	52	78.04	0	0.00	78.10	52	407	12.75%
2023/02/22	1	77.80	0	0.00	78.50	1	417	0.24%
2023/02/15	0	0.00	1	74.50	74.40	-1	470	-0.21%
2023/02/08	1	75.90	0	0.00	75.30	1	479	0.21%
2023/01/31	0	0.00	1	75.40	75.10	-1	482	-0.21%
2023/01/11	0	0.00	22	74.89	74.70	-22	475	-4.63%
2023/01/05	1	73.10	0	0.00	72.90	1	475	0.21%
2023/01/04	17	72.70	0	0.00	72.80	17	477	3.56%
2023/01/03	0	0.00	1	71.60	72.70	-1	483	-0.21%
2022/12/29	5	70.30	0	0.00	71.90	5	484	1.03%
2022/12/21	0	0.00	5	71.34	71.20	-5	513	-0.97%
2022/12/13	0	0.00	1	76.20	75.90	-1	528	-0.19%
2022/12/08	0	0.00	1	76.00	76.30	-1	561	-0.18%
2022/12/07	1	76.00	0	0.00	76.00	1	563	0.18%
2022/12/02	0	0.00	5	75.92	76.00	-5	493	-1.01%
2022/12/01	4	75.00	3	74.70	74.20	1	490	0.20%
2022/11/24	2	73.00	1	73.20	73.30	1	551	0.18%
2022/11/21	0	0.00	2	72.75	72.80	-2	590	-0.34%
2022/11/18	3	73.80	1	73.50	72.80	2	651	0.31%
2022/11/16	1	72.30	32	72.84	72.30	-31	666	-4.65%
2022/11/15	36	72.64	4	72.50	72.50	32	674	4.75%
2022/11/10	0	0.00	1	69.00	68.50	-1	922	-0.11%
2022/11/09	1	68.80	0	0.00	69.10	1	927	0.11%
2022/11/03	0	0.00	1	63.80	66.00	-1	909	-0.11%
2022/10/31	1	62.40	0	0.00	62.60	1	906	0.11%
2022/10/25	1	62.90	0	0.00	62.20	1	911	0.11%
2022/10/19	0	0.00	1	65.50	63.90	-1	916	-0.11%
2022/10/18	0	0.00	1	65.00	65.10	-1	915	-0.11%
2022/10/17	1	63.30	0	0.00	63.80	1	919	0.11%
2022/10/14	0	0.00	1	64.80	64.60	-1	921	-0.11%
2022/10/13	1	64.60	5	63.40	62.00	-4	927	-0.43%
2022/10/12	0	0.00	1	66.00	65.80	-1	923	-0.11%
2022/10/07	0	0.00	1	69.60	69.70	-1	965	-0.10%
2022/10/06	0	0.00	2	70.85	71.00	-2	971	-0.21%
2022/10/05	1	70.50	0	0.00	70.10	1	972	0.10%
2022/10/04	1	69.70	1	69.40	69.50	0	970	0.00%
2022/10/03	1	68.10	0	0.00	67.40	1	974	0.10%
2022/09/26	0	0.00	2	72.10	70.00	-2	982	-0.20%
2022/09/20	0	0.00	7	78.70	78.90	-7	995	-0.70%
2022/09/19	3	78.50	3	77.50	77.80	0	1,002	0.00%
2022/09/16	1	79.80	0	0.00	79.00	1	1,004	0.10%
2022/09/15	0	0.00	1	82.80	81.40	-1	1,008	-0.10%
2022/09/14	1	81.80	1	80.00	81.50	0	999	0.00%
2022/09/13	0	0.00	1	80.70	81.00	-1	997	-0.10%
2022/09/12	1	79.30	0	0.00	79.90	1	1,006	0.10%
2022/09/07	0	0.00	2	76.45	76.10	-2	1,079	-0.19%
2022/09/02	1	82.00	0	0.00	82.00	1	1,115	0.09%
2022/09/01	2	83.05	2	85.45	83.00	0	1,130	0.00%
2022/08/31	1	84.00	11	84.02	84.20	-10	1,119	-0.89%
2022/08/30	11	83.65	0	0.00	83.50	11	1,119	0.98%
2022/08/29	0	0.00	6	81.98	82.50	-6	1,115	-0.54%
2022/08/26	1	84.70	0	0.00	84.60	1	1,109	0.09%
2022/08/25	8	86.74	8	87.06	84.40	0	1,099	0.00%
2022/08/24	3	83.03	3	83.47	83.30	0	1,072	0.00%
2022/08/23	1	81.70	3	82.10	82.40	-2	1,083	-0.18%
2022/08/22	3	83.53	0	0.00	82.00	3	1,145	0.26%
2022/08/19	25	85.16	19	86.02	83.70	6	1,150	0.52%
2022/08/18	7	81.50	22	79.50	81.90	-15	1,045	-1.43%
2022/08/17	23	79.31	16	77.38	79.30	7	955	0.73%
2022/08/16	14	75.07	1	74.90	75.30	13	905	1.44%
2022/08/09	3	71.00	3	71.50	71.50	0	919	0.00%
2022/08/02	3	71.20	3	70.40	70.40	0	951	0.00%
2022/08/01	3	71.90	3	72.50	72.50	0	953	0.00%
2022/07/29	0	0.00	5	73.08	72.20	-5	954	-0.52%
2022/07/28	0.1	73.50	0	0.00	72.10	0.1	962	0.01%
2022/07/27	1	73.40	0	0.00	73.70	1	961	0.10%
2022/07/22	2	75.25	0	0.00	74.10	2	975	0.21%
2022/07/20	1	74.60	4	74.98	74.30	-3	980	-0.31%
2022/07/19	0	0.00	5	74.40	73.50	-5	983	-0.51%
2022/07/18	1	75.20	0	0.00	74.70	1	990	0.10%
2022/07/08	1	67.90	1	68.50	68.30	0	966	0.00%
2022/07/06	0	0.00	1	66.10	63.60	-1	967	-0.10%
2022/07/05	1	66.60	1	66.00	67.50	0	981	0.00%
2022/06/29	1	73.90	0	0.00	74.90	1	1,014	0.10%
2022/06/28	3	77.50	0	0.00	76.20	3	1,019	0.29%
2022/06/27	0	0.00	4	77.70	77.70	-4	1,036	-0.39%
2022/06/22	0	0.00	10	80.84	78.60	-10	1,087	-0.92%
2022/06/20	1	83.40	16	84.39	81.00	-15	1,254	-1.20%
2022/06/16	5	90.90	15	90.47	86.50	-10	1,244	-0.80%
2022/06/15	0	0.00	1	90.90	90.50	-1	1,196	-0.08%
2022/06/14	2	89.20	2	90.80	91.50	0	1,246	0.00%
2022/06/13	11	90.82	0	0.00	90.20	11	1,236	0.89%
2022/06/10	3	90.70	1	91.80	91.60	2	1,225	0.16%
2022/06/09	10	91.55	0	0.00	91.10	10	1,208	0.83%
2022/06/08	0	0.00	4	91.35	91.00	-4	1,193	-0.34%
2022/06/07	4	89.50	1	89.60	89.90	3	1,208	0.25%
2022/06/06	1	90.10	2	89.50	89.50	-1	1,214	-0.08%
2022/06/02	8	91.30	0	0.00	90.90	8	1,232	0.65%
2022/06/01	1	90.20	6	91.35	91.10	-5	1,248	-0.40%
2022/05/31	5	90.62	2	90.75	89.60	3	1,231	0.24%
2022/05/30	33	91.56	1	92.50	91.00	32	1,224	2.61%
2022/05/27	2	89.10	1	87.30	89.70	1	1,168	0.09%
2022/05/25	1	86.10	1	87.20	86.70	0	1,171	0.00%
2022/05/17	3	84.00	0	0.00	84.20	3	1,281	0.23%
2022/05/16	2	83.90	2	83.90	82.10	0	1,385	0.00%
2022/04/29	3	78.13	1	79.10	78.80	2	1,984	0.10%
2022/04/26	0	0.00	2	75.50	76.90	-2	2,360	-0.08%
2022/04/25	1	75.50	1	75.20	75.30	0	2,506	0.00%
2022/04/22	0	0.00	1	79.10	79.20	-1	2,746	-0.04%
2022/04/14	3	87.60	5	86.82	86.20	-2	5,644	-0.04%
2022/04/11	5	86.10	2	84.90	84.50	3	6,515	0.05%
2022/04/07	5	90.80	0	0.00	88.10	5	7,294	0.07%
2022/04/06	0	0.00	1	88.70	89.90	-1	7,614	-0.01%
2022/03/31	0	0.00	1	89.80	89.30	-1	7,974	-0.01%
2022/03/28	0	0.00	11	90.50	91.00	-11	7,960	-0.14%
2022/03/25	1	91.90	2	89.80	90.50	-1	7,957	-0.01%
2022/03/24	2	93.00	1	92.90	92.90	1	7,925	0.01%
2022/03/23	19	93.81	15	93.70	93.70	4	7,883	0.05%
2022/03/22	0	0.00	10	88.00	88.80	-10	7,754	-0.13%
2022/03/17	20	89.09	6	89.02	89.20	14	7,790	0.18%
2022/03/16	2	83.65	2	85.20	84.20	0	7,783	0.00%
2022/03/15	2	84.15	0	0.00	83.10	2	7,783	0.03%
2022/03/14	0	0.00	1	86.60	85.70	-1	7,784	-0.01%
2022/03/10	1	85.20	9	85.16	85.10	-8	7,787	-0.10%
2022/03/09	0	0.00	27	82.53	82.40	-27	7,773	-0.35%
2022/03/08	15	82.40	30	82.95	81.00	-15	7,795	-0.19%
2022/03/07	20	82.73	40	83.04	83.90	-20	7,784	-0.26%
2022/03/04	1	88.50	8	88.78	88.60	-7	7,805	-0.09%
2022/03/02	0	0.00	5	90.84	91.50	-5	7,847	-0.06%
2022/03/01	6	92.12	2	91.95	90.70	4	7,954	0.05%
2022/02/25	1	88.00	1	89.20	87.80	0	8,041	0.00%
2022/02/24	6	90.77	0	0.00	89.00	6	8,039	0.07%
2022/02/23	6	92.42	1	92.50	92.20	5	8,028	0.06%
2022/02/22	2	92.15	1	91.10	90.50	1	8,045	0.01%
2022/02/21	7	93.66	1	93.70	93.90	6	8,056	0.07%
2022/02/18	2	93.90	0	0.00	94.80	2	8,068	0.02%
2022/02/17	37	95.33	25.1	93.89	93.70	11.9	8,120	0.15%
2022/02/16	6	92.87	45	95.14	92.60	-39	8,159	-0.48%
2022/02/15	2	90.40	70	91.04	90.00	-68	8,102	-0.84%
2022/02/14	7	90.80	4	91.08	91.00	3	8,200	0.04%
2022/02/11	10	94.07	1	94.00	93.80	9	8,335	0.11%
2022/02/10	22	95.10	1	95.50	96.00	21	8,359	0.25%
2022/02/09	39	96.69	22.2	94.10	96.80	16.9	8,350	0.20%
2022/02/08	17.2	92.50	16	92.68	92.50	1.2	8,362	0.01%
2022/02/07	71	91.58	0.1	92.00	91.60	70.9	8,479	0.84%
2022/01/26	35	90.85	6	90.98	90.30	29	8,403	0.35%
2022/01/25	5	91.66	6	91.03	91.00	-1	8,386	-0.01%
2022/01/24	10	94.00	10	94.80	94.80	0	8,341	0.00%
2022/01/21	15.2	98.53	41	98.11	96.00	-25.9	8,236	-0.31%
2022/01/20	18	103.14	15	103.33	103.00	3	8,112	0.04%
2022/01/19	17	100.85	12	101.04	101.00	5	7,938	0.06%
2022/01/18	14	102.89	17	102.29	103.00	-3	7,862	-0.04%
2022/01/17	24	104.19	23	103.96	104.00	1	7,716	0.01%
2022/01/14	42	105.13	32	107.28	102.50	10	7,467	0.13%
2022/01/13	31	109.06	108	110.28	109.50	-77	6,940	-1.11%	大賣/
2022/01/12	115	112.47	36	111.08	113.00	79	6,492	1.22%	大買/
2022/01/11	17	106.53	25	106.82	103.00	-8	5,859	-0.14%
2022/01/10	19	108.95	21	109.55	110.50	-2	5,102	-0.04%
2022/01/07	17	100.35	13	102.31	100.50	4	4,741	0.08%
2022/01/06	71	106.68	76	105.43	105.00	-5	4,560	-0.11%
2022/01/05	13	101.00	72	103.56	99.20	-59	4,130	-1.43%
2022/01/04	65	105.08	7	108.50	107.00	58	3,927	1.48%
2022/01/03	33	107.47	51	108.72	107.00	-18	3,684	-0.49%
2021/12/30	9	105.28	11	106.23	108.00	-2	3,127	-0.06%
2021/12/29	22	92.60	26	93.60	98.20	-4	2,878	-0.14%
2021/12/28	58	90.59	139	88.25	89.30	-81	2,542	-3.19%	大賣/
2021/12/27	3	84.50	44	85.02	85.70	-41	2,266	-1.81%
2021/12/24	40	81.40	0	0.00	81.70	40	2,211	1.81%
2021/12/22	30	81.30	0	0.00	81.20	30	2,222	1.35%
2021/12/20	0	0.00	30	80.50	80.20	-30	2,272	-1.32%
2021/12/17	0	0.00	6	79.80	79.60	-6	2,323	-0.26%
2021/12/15	0	0.00	1	79.80	79.50	-1	2,373	-0.04%
2021/12/14	101	79.52	0	0.00	79.10	101	2,412	4.19%	大買/鉅額交易
2021/12/13	0	0.00	68	82.88	82.00	-68	2,391	-2.84%
2021/12/10	15.2	82.47	194	82.36	82.80	-178.8	2,362	-7.57%	大賣/鉅額交易
2021/12/08	2	79.30	2	80.35	79.10	0	2,311	0.00%
2021/12/06	0	0.00	1	78.80	78.70	-1	2,317	-0.04%
2021/12/03	1	81.00	0	0.00	80.00	1	2,315	0.04%
2021/12/02	51	79.61	1	82.50	79.30	50	2,308	2.17%
2021/12/01	1	80.70	0	0.00	81.10	1	2,291	0.04%
2021/11/30	8	79.56	23	79.93	80.80	-15	2,308	-0.65%
2021/11/26	5	82.36	6	82.10	80.30	-1	2,284	-0.04%
2021/11/25	2	84.95	4	85.38	84.50	-2	2,251	-0.09%
2021/11/24	14	83.34	11	83.30	85.60	3	2,190	0.14%
2021/11/23	79	78.79	2	78.40	78.20	77	2,131	3.61%
2021/11/19	46	79.68	15	79.69	79.80	31	2,139	1.45%
2021/11/18	84	78.75	2	78.90	79.00	82	2,114	3.88%
2021/11/17	0	0.00	16	80.98	80.90	-16	2,082	-0.77%
2021/11/16	3	82.43	9	81.20	82.00	-6	2,059	-0.29%
2021/11/15	64	86.10	5	84.40	85.00	59	2,003	2.95%
2021/11/12	0	0.00	11	81.24	80.60	-11	1,901	-0.58%
2021/11/11	7	83.03	19	82.79	81.00	-12	1,866	-0.64%
2021/11/10	37	81.13	4	82.45	80.50	33	1,775	1.86%
2021/11/09	2	75.95	7	75.50	77.40	-5	1,655	-0.30%
2021/11/08	0	0.00	20	77.00	74.20	-20	1,685	-1.19%
2021/11/05	23	76.17	1	77.40	76.80	22	1,760	1.25%
2021/11/04	5	78.18	323	75.27	80.60	-318	1,679	-18.94%	大賣/鉅額交易
2021/11/03	0	0.00	50	74.00	73.40	-50	1,519	-3.29%
2021/11/02	63	71.82	50	73.70	72.50	13	1,483	0.88%
2021/11/01	237	70.99	10	71.10	72.50	227	1,442	15.73%	大買/鉅額交易
2021/10/28	0	0.00	1	69.40	68.70	-1	1,382	-0.07%
2021/10/26	3	68.60	5	68.24	68.70	-2	1,363	-0.15%
2021/10/21	0	0.00	1	66.90	65.60	-1	1,347	-0.07%
2021/10/15	2	65.30	0	0.00	65.90	2	1,343	0.15%
2021/10/14	1	63.90	0	0.00	62.80	1	1,331	0.08%
2021/10/08	0	0.00	1	66.80	67.40	-1	1,312	-0.08%
2021/10/06	2	64.30	0	0.00	64.00	2	1,307	0.15%
2021/10/04	1	65.70	0	0.00	65.30	1	1,285	0.08%
2021/09/28	3	71.60	5	71.60	71.40	-2	1,212	-0.16%
2021/09/27	0	0.00	7	73.47	72.70	-7	1,199	-0.58%
2021/09/24	14	71.99	2	71.25	71.80	12	1,142	1.05%
2021/09/22	0	0.00	2	68.00	67.90	-2	1,042	-0.19%
2021/09/17	3	68.73	11	69.10	68.40	-8	1,028	-0.78%
2021/09/10	0	0.00	1	67.70	68.00	-1	960	-0.10%
2021/09/07	0	0.00	3	66.40	66.10	-3	929	-0.32%
2021/09/06	0	0.00	2	67.80	66.90	-2	921	-0.22%
2021/09/03	2	68.50	0	0.00	69.30	2	908	0.22%
2021/09/02	10	68.59	1	68.70	67.40	9	881	1.02%
2021/09/01	11	70.32	0	0.00	67.80	11	850	1.29%
2021/08/30	20	70.50	23	69.02	68.70	-3	802	-0.37%
2021/08/27	17	68.88	11	67.53	67.40	6	737	0.81%
2021/08/25	0	0.00	10	64.05	65.90	-10	658	-1.52%
2021/08/24	4	60.80	0	0.00	60.60	4	630	0.63%
2021/08/23	1	60.80	6	62.12	61.50	-5	628	-0.80%
2021/08/20	1	59.50	0	0.00	60.00	1	624	0.16%
2021/08/19	5	60.00	0	0.00	59.00	5	620	0.81%
2021/08/17	4	62.80	2	62.50	60.60	2	601	0.33%
2021/08/16	11	64.65	11	65.47	63.50	0	583	0.00%
2021/08/13	22	66.24	2	65.50	65.50	20	561	3.56%
2021/08/12	5	65.20	9	67.38	69.00	-4	522	-0.76%
2021/08/11	5	67.72	1	68.50	66.80	4	443	0.90%
2021/08/10	2	63.45	4	63.93	63.20	-2	327	-0.61%
2021/07/22	1	60.00	0	0.00	60.10	1	449	0.22%
2021/07/13	0	0.00	1	62.70	62.00	-1	536	-0.19%
2021/07/12	1	62.30	0	0.00	62.30	1	553	0.18%
2021/07/05	2	64.00	0	0.00	64.10	2	725	0.28%
2021/07/02	1	64.30	0	0.00	63.50	1	824	0.12%
2021/07/01	0	0.00	3	62.80	62.50	-3	913	-0.33%
2021/06/29	0	0.00	1	63.90	63.90	-1	976	-0.10%
2021/06/28	0	64.20	0	0.00	64.10	0	988	0.00%
2021/06/17	0	0.00	1	62.50	62.40	-1	1,054	-0.09%
2021/06/15	1	62.50	0	0.00	62.60	1	1,065	0.09%
2021/06/04	0	0.00	1	61.50	61.60	-1	1,156	-0.09%
2021/06/01	1	61.80	10	61.54	62.10	-9	1,156	-0.78%
2021/05/28	0.5	61.50	0	0.00	60.90	0.5	1,158	0.04%
2021/05/25	1	60.20	0	0.00	60.50	1	1,170	0.09%
2021/05/21	0	0.00	5	58.50	58.50	-5	1,177	-0.42%
2021/05/17	0	0.00	1	53.10	52.50	-1	1,191	-0.08%
2021/05/13	0	0.00	0.1	57.80	57.90	-0.1	1,177	-0.01%
2021/05/11	0	0.00	4	61.08	62.00	-4	1,151	-0.35%
2021/05/07	0.8	69.00	0	0.00	67.20	0.8	1,142	0.07%
2021/05/06	1	65.10	0	0.00	65.30	1	1,135	0.09%
2021/05/03	2	69.00	0	0.00	67.80	2	1,120	0.18%
2021/04/29	0	0.00	1	71.30	71.10	-1	1,108	-0.09%
2021/04/28	1	71.60	0	0.00	71.00	1	1,111	0.09%
2021/04/22	0	0.00	2	72.10	69.50	-2	1,215	-0.16%
2021/04/21	0	0.00	1	73.20	73.30	-1	1,206	-0.08%
2021/04/20	0.1	72.40	0	0.00	72.20	0.1	1,207	0.01%
2021/04/19	0	0.00	4	70.80	70.70	-4	1,216	-0.33%
2021/04/16	0	0.00	5	72.60	71.70	-5	1,251	-0.40%
2021/04/15	1	72.20	1	73.10	73.10	0	1,242	0.00%
2021/04/14	12	72.75	10	71.30	73.70	2	1,236	0.16%
2021/04/13	0	0.00	1	72.80	71.30	-1	1,187	-0.08%
2021/04/12	2	72.70	1	72.40	72.30	1	1,194	0.08%
2021/04/09	6	73.75	1	72.60	71.80	5	1,189	0.42%
2021/04/08	22	75.63	42	76.28	74.00	-20	1,162	-1.72%
2021/04/07	44	72.29	3	73.13	76.30	41	1,085	3.78%
2021/04/06	0.5	71.70	8	71.49	71.60	-7.5	1,002	-0.75%
2021/04/01	2.3	69.51	5	68.40	68.40	-2.7	960	-0.29%
2021/03/31	6	68.62	0	0.00	68.20	6	967	0.62%
2021/03/29	0	0.00	4	68.40	68.40	-4	959	-0.42%
2021/03/26	0	0.00	1	68.00	67.80	-1	952	-0.10%
2021/03/25	0	0.00	3	67.80	67.00	-3	957	-0.31%
2021/03/23	0	0.00	4	67.40	66.80	-4	997	-0.40%
2021/03/12	0	0.00	1.2	65.35	65.90	-1.2	1,430	-0.08%
2021/03/05	0	0.00	4	61.50	61.30	-4	2,098	-0.19%
2021/03/04	0.5	61.80	0	0.00	61.80	0.5	2,137	0.02%
2021/02/26	1.5	63.60	0	0.00	63.20	1.5	2,147	0.07%
2021/02/05	0	0.00	3	60.83	60.80	-3	2,209	-0.14%
2021/01/29	0	0.00	20	61.66	61.10	-20	2,213	-0.90%
2021/01/28	0	0.00	2	63.60	63.60	-2	2,200	-0.09%
2021/01/27	0	0.00	5	64.30	64.30	-5	2,197	-0.23%
2021/01/26	1	63.90	0	0.00	63.90	1	2,196	0.05%
2021/01/25	0	0.00	12	65.64	65.30	-12	2,187	-0.55%
2021/01/22	0.2	64.80	0	0.00	64.50	0.2	2,178	0.01%
2021/01/21	4	64.00	3	64.60	64.60	1	2,172	0.05%
2021/01/20	1	64.60	0	0.00	63.40	1	2,161	0.05%
2021/01/19	2	67.00	10	66.49	66.00	-8	2,139	-0.37%
2021/01/15	20	68.54	0	0.00	65.80	20	2,104	0.95%
2021/01/13	2	66.20	0	0.00	66.10	2	2,012	0.10%
2021/01/11	2	67.90	3	66.70	66.70	-1	1,986	-0.05%
2021/01/08	0.1	64.50	0	0.00	64.20	0.1	1,954	0.01%
2021/01/07	3	64.40	0	0.00	64.50	3	1,954	0.15%
2021/01/06	0	0.00	12	65.47	63.80	-12	1,943	-0.62%
2021/01/05	22.2	65.82	10	65.70	65.50	12.2	1,933	0.63%
2020/12/31	100	63.83	0	0.00	63.40	100	1,917	5.21%
2020/12/30	1	62.60	0	0.00	64.00	1	1,917	0.05%
2020/12/23	1	61.70	0	0.00	62.50	1	1,933	0.05%
2020/12/18	0	0.00	46	64.05	62.10	-46	1,909	-2.41%
2020/12/17	11	64.82	55	63.09	62.90	-44	1,878	-2.34%
2020/12/16	0	0.00	250	64.81	65.00	-250	1,855	-13.47%	大賣/鉅額交易
2020/12/15	0	0.00	14	64.56	63.40	-14	1,841	-0.76%
2020/12/14	7	66.10	58	67.19	65.40	-51	1,819	-2.80%
2020/12/11	2	66.00	100	68.33	65.50	-98	1,806	-5.43%
2020/12/10	17	69.35	101	69.46	68.50	-84	1,755	-4.79%	大賣/
2020/12/09	48	73.90	61	74.30	73.50	-13	1,668	-0.78%
2020/12/08	99	75.63	45	75.20	74.80	54	1,566	3.45%
2020/12/07	85	71.54	54	72.00	71.90	31	1,386	2.24%
2020/12/04	63	72.60	117	71.71	72.10	-54	1,277	-4.23%	大賣/
2020/12/03	362	69.87	47	68.31	69.00	315	1,107	28.45%	大買/鉅額交易
2020/12/02	366	66.24	74	67.61	68.00	292	870	33.53%	大買/鉅額交易
2020/11/30	2	63.00	2	61.90	62.00	0	691	0.00%
2020/11/27	0	0.00	1	61.10	61.30	-1	660	-0.15%
2020/11/24	2	60.45	1	61.50	60.40	1	699	0.14%
2020/11/23	1	61.00	1	62.00	60.60	0	844	0.00%
2020/11/18	1	60.80	2	60.90	61.20	-1	913	-0.11%
2020/11/17	2	59.70	0	0.00	59.80	2	912	0.22%
2020/11/16	1	60.70	3	60.90	60.50	-2	925	-0.22%
2020/10/22	1	59.00	0	0.00	59.00	1	1,269	0.08%
2020/10/20	1	59.50	1	60.50	59.30	0	1,437	0.00%
2020/10/16	1	59.00	0	0.00	58.10	1	1,678	0.06%
2020/10/15	0	0.00	2	60.05	60.00	-2	1,873	-0.11%
2020/10/13	1	59.20	0	0.00	58.80	1	2,274	0.04%
2020/10/12	0	0.00	2	60.65	61.00	-2	2,270	-0.09%
2020/10/08	1	59.20	2	60.00	59.20	-1	2,256	-0.04%
2020/10/07	0	0.00	1	59.80	59.50	-1	2,249	-0.04%
2020/10/06	3	59.83	0	0.00	59.50	3	2,242	0.13%
2020/10/05	3	59.20	4	60.20	60.80	-1	2,248	-0.04%
2020/09/24	1	55.10	1	55.20	55.20	0	2,252	0.00%
2020/09/21	1	58.20	1	59.20	58.80	0	2,248	0.00%
2020/09/16	1	58.20	0	0.00	58.00	1	2,248	0.04%
2020/09/15	0	0.00	1	58.50	58.80	-1	2,244	-0.04%
2020/09/14	0	0.00	5	56.20	57.20	-5	2,231	-0.22%
2020/09/07	1	57.50	0	0.00	57.10	1	2,205	0.05%
2020/09/04	0	0.00	2	57.50	58.30	-2	2,201	-0.09%
2020/09/03	3	60.23	80	60.02	58.90	-77	2,196	-3.51%
2020/09/02	0	0.00	13	59.50	59.50	-13	2,189	-0.59%
2020/09/01	1	58.60	18	59.28	59.00	-17	2,187	-0.78%
2020/08/31	0	0.00	1	60.50	59.80	-1	2,199	-0.05%
2020/08/28	21	59.79	0	0.00	60.50	21	2,182	0.96%
2020/08/27	94	62.83	10	62.84	62.00	84	2,152	3.90%
2020/08/26	121	60.70	122	60.65	60.70	-1	1,997	-0.05%	大買/大賣/
2020/08/25	0	0.00	1	55.50	55.20	-1	1,918	-0.05%
2020/08/24	1	54.00	0	0.00	54.00	1	1,910	0.05%
2020/08/20	0	0.00	6	50.85	51.90	-6	1,890	-0.32%
2020/08/18	1	56.10	0	0.00	56.20	1	1,857	0.05%
2020/08/12	3	56.43	3	56.90	56.10	0	1,828	0.00%
2020/08/11	6	58.40	1	59.00	59.00	5	1,805	0.28%
2020/08/10	1	60.90	1	61.90	61.30	0	1,773	0.00%
2020/08/07	2	60.15	0	0.00	60.90	2	1,759	0.11%
2020/08/06	1	63.10	1	61.70	61.60	0	1,746	0.00%
2020/08/05	3	63.17	3	63.50	63.80	0	1,725	0.00%
2020/08/04	2	60.60	4	59.85	62.40	-2	1,667	-0.12%
2020/08/03	2	58.30	2	59.00	58.50	0	1,615	0.00%
2020/07/31	1	58.50	1	59.50	58.30	0	1,606	0.00%
2020/07/30	3	59.30	0	0.00	58.80	3	1,596	0.19%
2020/07/29	1	58.40	0	0.00	59.40	1	1,578	0.06%
2020/07/28	4	61.60	11	58.09	57.60	-7	1,557	-0.45%
2020/07/27	17	62.01	1	62.40	61.10	16	1,478	1.08%
2020/07/24	2	60.55	4	60.55	59.00	-2	1,399	-0.14%
2020/07/23	0	0.00	1	64.80	63.50	-1	1,304	-0.08%
2020/07/22	13	67.98	14	68.36	63.50	-1	1,211	-0.08%
2020/07/21	11	66.82	14	66.92	68.40	-3	1,052	-0.29%
2020/07/20	6	63.97	30	63.29	63.80	-24	839	-2.86%
2020/07/17	137	60.41	123	59.65	60.40	14	600	2.33%	大買/大賣/
2020/07/16	0	0.00	5	55.00	55.00	-5	442	-1.13%
2020/07/15	0	0.00	1	50.00	50.00	-1	453	-0.22%
2020/07/14	0	0.00	2	49.65	49.35	-2	459	-0.44%
2020/07/10	5	55.00	52	54.65	50.80	-47	454	-10.35%
2020/07/09	58	53.66	7	53.57	53.70	51	420	12.12%
2020/06/18	1	47.95	0	0.00	48.40	1	346	0.29%
2020/06/15	2	47.80	0	0.00	47.25	2	366	0.55%
2020/06/05	6	50.25	1	50.60	50.50	5	407	1.23%
2020/05/07	0	0.00	1	47.50	47.70	-1	425	-0.23%
2020/05/06	1	47.00	0	0.00	47.00	1	428	0.23%
2020/04/21	0	0.00	1	47.95	45.50	-1	488	-0.20%
2020/04/20	6	49.92	12	49.47	49.00	-6	478	-1.25%
2020/04/17	7	48.40	0	0.00	48.40	7	454	1.54%
2020/03/31	0	0.00	1	39.50	38.90	-1	571	-0.17%
2020/03/19	1	35.10	0	0.00	34.10	1	757	0.13%
2020/02/27	3	52.87	3	52.37	52.50	0	1,281	0.00%
2020/02/10	0	0.00	1	54.80	55.10	-1	1,306	-0.08%
2020/02/04	3	55.00	0	0.00	55.50	3	1,297	0.23%
2020/01/30	1	56.70	0	0.00	56.70	1	1,270	0.08%
2020/01/10	1	60.70	2	61.35	61.20	-1	1,258	-0.08%
2020/01/08	0	0.00	5	61.40	61.00	-5	1,258	-0.40%
2020/01/06	1	63.70	0	0.00	63.70	1	1,250	0.08%
2020/01/03	4	64.48	0	0.00	64.30	4	1,253	0.32%
2020/01/02	1	66.40	0	0.00	66.30	1	1,249	0.08%
2019/12/31	0	0.00	2	65.20	65.20	-2	1,294	-0.15%
2019/12/30	0	0.00	5	67.00	64.90	-5	1,287	-0.39%
2019/12/27	0	0.00	1	67.60	66.70	-1	1,261	-0.08%
2019/12/25	3	65.70	0	0.00	65.60	3	1,220	0.25%
2019/12/20	0	0.00	1	66.60	65.40	-1	1,194	-0.08%
2019/12/19	5	67.50	1	66.60	66.60	4	1,175	0.34%
2019/12/18	6	68.65	1	68.60	68.30	5	1,157	0.43%
2019/12/17	1	68.50	5	68.50	68.70	-4	1,121	-0.36%
2019/12/16	3	70.10	4	70.12	68.40	-1	1,106	-0.09%
2019/12/13	9	66.76	7	67.29	67.90	2	1,020	0.20%
2019/12/12	23	66.23	46	63.69	67.90	-23	887	-2.59%
2019/12/11	31	60.96	0	0.00	62.40	31	707	4.38%
2019/12/05	2	61.40	0	0.00	60.70	2	675	0.30%
2019/11/28	2	63.50	1	63.40	63.40	1	599	0.17%
2019/11/15	3	53.50	0	0.00	54.40	3	382	0.78%
2019/11/08	0	0.00	1	56.60	56.50	-1	352	-0.28%
2019/10/31	5	55.80	0	0.00	55.00	5	379	1.32%
2019/10/23	1	56.00	0	0.00	56.80	1	538	0.19%
2019/09/06	0	0.00	1	62.90	62.70	-1	531	-0.19%
2019/09/03	1	61.80	0	0.00	61.80	1	544	0.18%
2019/08/15	0	0.00	1	60.70	61.00	-1	547	-0.18%
2019/08/14	1	62.00	0	0.00	61.80	1	548	0.18%
2019/08/08	1	62.20	0	0.00	61.70	1	557	0.18%
2019/07/31	0	0.00	1	67.60	67.50	-1	572	-0.17%
2019/07/30	30	71.92	4	67.93	67.80	26	572	4.54%
2019/07/29	1	70.60	13	69.95	71.20	-12	499	-2.40%
2019/07/15	0	0.00	2	65.40	64.80	-2	527	-0.38%
2019/07/10	2	65.55	0	0.00	65.70	2	713	0.28%
2019/06/14	4	63.25	0	0.00	62.70	4	1,058	0.38%
2019/06/13	4	63.90	1	63.70	63.90	3	1,079	0.28%
2019/06/12	0.2	64.60	0	0.00	64.80	0.2	1,087	0.01%
2019/05/10	1	67.70	1	69.50	67.70	0	1,410	0.00%
2019/05/08	1	68.40	0	0.00	68.50	1	1,461	0.07%
2019/05/07	0	0.00	1	70.20	69.90	-1	1,510	-0.07%
2019/05/06	1	69.00	0	0.00	68.40	1	1,530	0.07%
2019/05/03	0	0.00	50	69.90	69.90	-50	1,524	-3.28%
2019/04/25	0	0.00	1	72.40	72.60	-1	1,475	-0.07%
2019/04/23	4	74.20	0	0.00	73.50	4	1,458	0.27%
2019/04/22	0	76.20	2	75.60	76.20	-2	1,438	-0.14%
2019/04/19	0.2	73.50	2	73.90	74.00	-1.8	1,420	-0.12%
2019/04/18	54	78.74	0	0.00	74.40	54	1,404	3.84%
2019/04/16	0	0.00	3	72.43	73.50	-3	1,258	-0.24%
2019/04/15	0	0.00	10	72.50	72.60	-10	1,233	-0.81%
2019/04/12	1	68.70	0	0.00	67.70	1	1,197	0.08%
2019/04/11	0	0.00	1	71.20	71.80	-1	1,165	-0.09%
2019/04/10	0	71.40	0	0.00	71.40	0	1,138	0.00%
2019/04/09	0	0.00	26	75.77	71.50	-26	1,118	-2.32%
2019/04/08	26	74.95	0	0.00	75.00	26	1,062	2.45%
2019/04/03	0.1	73.00	0	0.00	73.00	0.1	1,021	0.01%
2019/04/02	0	0.00	3	71.00	73.00	-3	982	-0.31%
2019/04/01	0.1	68.00	0	0.00	68.00	0.1	914	0.01%
2019/03/29	3	67.50	0	0.00	67.40	3	906	0.33%
2019/03/26	0	0.00	5	68.68	67.50	-5	880	-0.57%
2019/03/25	0	0.00	6	68.05	69.50	-6	865	-0.69%
2019/03/22	3	72.10	0	0.00	70.70	3	857	0.35%
2019/03/21	3	71.70	0	0.00	71.50	3	842	0.36%
2019/03/19	1	72.00	1	71.30	70.00	0	818	0.00%
2019/03/07	15	68.80	1	68.40	67.00	14	685	2.04%
2019/03/06	1	68.00	0	0.00	67.70	1	665	0.15%
2019/03/05	1.1	68.16	0	0.00	67.60	1.1	659	0.16%
2019/02/22	0.4	68.20	0	0.00	68.60	0.4	617	0.06%
2019/02/14	0	0.00	1	71.90	71.40	-1	431	-0.23%
2019/02/13	2	71.15	1	71.70	71.70	1	399	0.25%
2019/01/30	0	0.00	6	66.45	66.90	-6	337	-1.78%
2019/01/11	1	51.80	0	0.00	51.10	1	204	0.49%
2019/01/09	1	54.10	1	55.00	54.10	0	213	0.00%
2018/12/03	0.4	60.00	0	0.00	60.30	0.4	388	0.10%
2018/11/15	0	0.00	1	56.40	56.20	-1	474	-0.21%
2018/11/13	0	0.00	1	53.90	54.80	-1	486	-0.21%
2018/11/02	1	55.40	0	0.00	55.20	1	536	0.19%
2018/10/11	2	55.20	0	0.00	54.50	2	918	0.22%
2018/10/09	3	60.00	0	0.00	60.10	3	917	0.33%
2018/09/25	1	65.10	0	0.00	65.30	1	1,043	0.10%
2018/09/20	1	61.80	0	0.00	61.80	1	1,094	0.09%
2018/09/19	1	63.50	0	0.00	63.10	1	1,126	0.09%
2018/09/11	0	0.00	1	63.40	64.00	-1	1,196	-0.08%
2018/09/10	2	65.05	0	0.00	63.00	2	1,178	0.17%
2018/09/07	1	70.00	0	0.00	69.90	1	1,154	0.09%
2018/09/05	0	0.00	1	81.40	76.70	-1	1,135	-0.09%
2018/09/04	1	81.70	0	0.00	82.00	1	1,125	0.09%
2018/08/31	0.3	82.10	0	0.00	82.30	0.3	1,122	0.03%
2018/08/28	1	78.10	1	79.70	79.20	0	1,123	0.00%
2018/08/27	0.1	77.10	0	0.00	77.10	0.1	1,123	0.01%
2018/08/23	0	0.00	1	77.00	77.00	-1	1,124	-0.09%
2018/08/22	1	81.80	0	0.00	80.60	1	1,115	0.09%
2018/08/13	10	75.00	0	0.00	75.60	10	1,085	0.92%
2018/08/10	5	77.90	0	0.00	77.90	5	1,075	0.46%
2018/08/09	0.2	80.60	0	0.00	81.00	0.2	1,067	0.01%
2018/08/03	1	83.90	1	79.50	79.50	0	1,025	0.00%
2018/07/27	1	85.20	1	83.90	84.70	0	990	0.00%
2018/07/24	0	0.00	1	81.60	82.90	-1	979	-0.10%
2018/07/23	0	0.00	10	89.73	87.10	-10	950	-1.05%
2018/07/20	1	89.50	12	93.18	95.50	-11	900	-1.22%
2018/07/19	0	0.00	11	90.00	89.30	-11	814	-1.35%
2018/07/17	1	86.60	0	0.00	86.00	1	749	0.13%
2018/07/16	1	86.00	3	87.20	86.00	-2	747	-0.27%
2018/07/13	2	84.95	0	0.00	84.00	2	753	0.27%
2018/07/12	0	0.00	3	80.57	81.80	-3	733	-0.41%
2018/07/11	2	78.10	1	79.90	77.40	1	709	0.14%
2018/07/09	0	0.00	1	76.90	77.40	-1	696	-0.14%
2018/07/06	0	0.00	1	72.70	72.50	-1	684	-0.15%
2018/07/05	1	73.10	0	0.00	72.00	1	680	0.15%
2018/07/03	0	0.00	5	75.50	74.50	-5	676	-0.74%
2018/07/02	2	77.05	3	76.67	76.70	-1	669	-0.15%
2018/06/29	1	74.00	6	74.07	75.70	-5	648	-0.77%
2018/06/28	2	71.40	0	0.00	72.20	2	630	0.32%
2018/06/27	3	73.33	8	75.26	68.90	-5	602	-0.83%
2018/06/26	1	67.10	2	70.40	72.50	-1	565	-0.18%
2018/06/25	0	0.00	2	69.35	69.80	-2	542	-0.37%
2018/06/21	0	0.00	1	62.70	62.00	-1	509	-0.20%
2018/06/15	0	0.00	1	63.00	62.90	-1	519	-0.19%
2018/05/23	0	0.00	1	62.30	61.90	-1	536	-0.19%
2018/05/22	5	62.30	0	0.00	62.60	5	543	0.92%
2018/05/18	22	61.66	0	0.00	61.40	22	557	3.95%
2018/05/03	5	59.62	0	0.00	61.40	5	555	0.90%
2018/04/18	1	61.30	0	0.00	61.40	1	668	0.15%
2018/04/16	1	65.80	0	0.00	65.60	1	686	0.15%
2018/04/13	2	66.70	0	0.00	66.00	2	699	0.29%
2018/04/11	1	67.50	0	0.00	67.50	1	740	0.14%
2018/03/27	2	66.05	0	0.00	65.00	2	832	0.24%
2018/03/26	1	65.10	0	0.00	65.30	1	842	0.12%
2018/03/23	1	67.10	0	0.00	67.10	1	852	0.12%
2018/03/21	1	71.70	0	0.00	72.00	1	865	0.12%
2018/03/20	3	73.90	3	72.43	72.20	0	886	0.00%
2018/03/19	2	74.25	0	0.00	73.60	2	961	0.21%
2018/03/16	1	74.20	1	75.30	74.00	0	1,017	0.00%
2018/03/05	1	73.90	0	0.00	73.70	1	1,388	0.07%
2018/02/27	1	76.00	0	0.00	74.70	1	1,553	0.06%
2018/02/23	0	0.00	1	77.40	76.10	-1	1,585	-0.06%
2018/02/22	0	0.00	2	77.25	78.80	-2	1,567	-0.13%
2018/02/21	1	72.80	1	72.40	74.30	0	1,563	0.00%
2018/02/12	3	71.40	1	70.70	71.00	2	1,563	0.13%
2018/02/09	0	0.00	2	71.50	74.90	-2	1,557	-0.13%
2018/02/08	2	74.50	3	75.70	75.70	-1	1,560	-0.06%
2018/02/07	1	74.60	0	0.00	74.50	1	1,555	0.06%
2018/02/06	4	76.63	1	75.50	75.20	3	1,554	0.19%
2018/02/05	2	80.15	1	80.90	80.90	1	1,550	0.06%
2018/01/30	0	0.00	1	82.70	82.60	-1	1,573	-0.06%
2018/01/29	1	83.40	0	0.00	83.50	1	1,571	0.06%
2018/01/23	1	87.90	1	87.80	88.00	0	1,581	0.00%
2018/01/22	1	87.40	0	0.00	87.10	1	1,623	0.06%
2018/01/18	0	0.00	1	89.90	89.20	-1	1,608	-0.06%
2018/01/17	1	87.80	2	87.75	86.80	-1	1,595	-0.06%
2018/01/16	0	0.00	1	85.90	84.60	-1	1,618	-0.06%
2018/01/12	0	0.00	2	83.25	82.80	-2	1,702	-0.12%
2018/01/11	5	82.00	0	0.00	81.40	5	1,803	0.28%
2018/01/10	0	0.00	3	86.30	85.00	-3	1,814	-0.17%
2018/01/09	4	86.02	2	86.10	86.90	2	1,846	0.11%
2018/01/08	2	86.80	4	87.00	86.60	-2	1,853	-0.11%
2018/01/05	1	83.80	1	84.40	84.40	0	1,849	0.00%
2018/01/04	0	0.00	1	84.00	84.00	-1	1,864	-0.05%
2018/01/03	2	83.25	3	83.83	82.30	-1	1,972	-0.05%
2018/01/02	1	83.30	0	0.00	83.00	1	2,042	0.05%