矽格 (6257)-第一金券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.0
漲跌
▼1.1
漲幅
-1.39%
成交量
9,253張
產業
上市半導體類股
945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

矽格 (6257)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/23	0	0.00	2	78.60	78.00	-2	7,349	-0.03%
2024/05/22	13	79.10	0	0.00	79.10	13	7,566	0.17%
2024/05/21	0	0.00	0.1	79.10	79.00	-0.1	7,505	0.00%
2024/05/17	2	78.60	0	0.00	78.00	2	7,337	0.03%
2024/05/16	2.1	81.53	1	80.90	81.30	1.1	7,216	0.02%
2024/05/15	2	77.60	0	0.00	77.40	2	6,970	0.03%
2024/05/14	0	0.00	0.1	76.60	77.00	-0.1	6,949	0.00%
2024/05/13	0	0.00	0.1	76.80	76.50	-0.1	6,926	0.00%
2024/05/08	1.1	78.11	0	0.00	78.30	1.1	6,858	0.02%
2024/05/06	0	0.00	65	77.07	77.10	-65	6,698	-0.97%
2024/05/03	4	76.60	4	78.00	76.40	0	6,707	0.00%
2024/05/02	18	78.10	20	78.33	77.40	-2	6,637	-0.03%
2024/04/30	2	73.15	2	74.00	74.20	0	6,367	0.00%
2024/04/29	2	72.90	2	72.20	72.90	0	6,295	0.00%
2024/04/26	1	71.30	0	0.00	71.50	1	6,386	0.02%
2024/04/17	1	72.60	0	0.00	72.60	1	6,201	0.02%
2024/04/12	0	0.00	3	72.90	73.20	-3	6,030	-0.05%
2024/04/10	1	72.40	0	0.00	72.40	1	5,892	0.02%
2024/04/09	0	0.00	1	72.10	71.10	-1	5,828	-0.02%
2024/04/08	1	70.80	0	0.00	70.80	1	5,787	0.02%
2024/04/02	1	73.00	1	72.20	73.00	0	5,753	0.00%
2024/04/01	2	71.20	0	0.00	71.60	2	5,670	0.04%
2024/03/29	1	70.50	1	71.50	71.00	0	5,597	0.00%
2024/03/28	4	73.88	2	71.70	72.00	2	5,390	0.04%
2024/03/27	0	0.00	1	73.40	73.80	-1	5,144	-0.02%
2024/03/25	1	71.50	1	73.60	72.30	0	4,974	0.00%
2024/03/22	1	72.40	0	0.00	72.40	1	4,944	0.02%
2024/03/21	1	75.10	0	0.00	74.70	1	4,910	0.02%
2024/03/20	1	78.00	0	0.00	75.60	1	5,085	0.02%
2024/03/19	0	0.00	3	73.43	73.50	-3	5,072	-0.06%
2024/03/18	1	72.10	0	0.00	72.10	1	4,948	0.02%
2024/03/11	1	68.40	0	0.00	68.40	1	4,698	0.02%
2024/03/07	2	69.70	0	0.00	69.60	2	4,727	0.04%
2024/03/04	0	0.00	2	68.00	67.90	-2	5,024	-0.04%
2024/03/01	0	0.00	0.1	67.60	67.20	-0.1	4,971	0.00%
2024/02/23	4	72.55	0	0.00	72.50	4	4,542	0.09%
2024/02/22	0	0.00	1	70.50	70.80	-1	4,207	-0.02%
2024/02/20	0	0.00	2	68.20	68.20	-2	4,144	-0.05%
2024/01/22	0	0.00	1	68.80	68.00	-1	4,084	-0.02%
2024/01/19	0	0.00	1	66.10	66.50	-1	3,970	-0.03%
2024/01/15	0	0.00	2	65.20	65.40	-2	4,157	-0.05%
2024/01/11	2	64.20	0	0.00	64.20	2	4,308	0.05%
2024/01/08	2	64.50	0	0.00	63.90	2	4,508	0.04%
2023/12/19	0	0.00	1	67.60	67.80	-1	4,433	-0.02%
2023/12/15	0.1	68.30	5	68.00	67.20	-4.9	4,545	-0.11%
2023/12/14	2	70.75	0	0.00	71.90	2	4,467	0.04%
2023/12/13	0	0.00	1	66.40	66.40	-1	4,163	-0.02%
2023/12/12	0	0.00	1	66.10	65.80	-1	4,245	-0.02%
2023/12/11	0	0.00	2	64.75	65.00	-2	4,209	-0.05%
2023/12/08	1	64.70	1	64.80	64.70	0	4,198	0.00%
2023/12/07	0	0.00	2	64.80	64.60	-2	4,183	-0.05%
2023/12/05	5	65.30	1	65.50	65.50	4	4,084	0.10%
2023/12/04	0	0.00	5	65.80	66.00	-5	4,013	-0.12%
2023/12/01	0	0.00	1	65.30	65.80	-1	3,943	-0.03%
2023/11/30	1	64.50	3	64.13	63.80	-2	3,722	-0.05%
2023/11/22	0	0.00	2	61.10	60.90	-2	3,537	-0.06%
2023/11/21	0	0.00	0.2	61.40	60.70	-0.2	3,565	-0.01%
2023/11/17	0	0.00	2	62.30	61.00	-2	3,803	-0.05%
2023/11/09	0	0.00	1	60.80	60.80	-1	3,748	-0.03%
2023/11/08	1	61.80	0	0.00	61.40	1	3,736	0.03%
2023/11/03	0	0.00	0.1	61.50	61.50	-0.1	3,596	0.00%
2023/10/27	2	60.50	0	0.00	59.40	2	3,500	0.06%
2023/10/26	4	60.50	4	61.70	60.20	0	3,491	0.00%
2023/10/25	0	61.60	4	61.73	62.00	-4	3,448	-0.12%
2023/10/24	1	60.40	0	0.00	60.70	1	3,402	0.03%
2023/10/23	6	60.90	6	59.90	59.90	0	3,432	0.00%
2023/10/20	2	61.30	0	0.00	60.80	2	3,445	0.06%
2023/10/19	0.1	61.00	0	0.00	60.70	0.1	3,413	0.00%
2023/10/17	0.1	60.50	3	60.67	60.70	-2.9	3,292	-0.09%
2023/10/13	0	0.00	17	59.21	60.00	-17	3,223	-0.53%
2023/10/12	7	57.77	0	0.00	58.30	7	3,118	0.22%
2023/10/11	0	0.00	0.1	58.00	57.80	-0.1	3,134	0.00%
2023/10/06	0	0.00	0.1	57.90	57.50	-0.1	3,133	0.00%
2023/10/02	10	57.60	0	0.00	57.70	10	3,151	0.32%
2023/09/25	0	0.00	1	58.10	58.30	-1	3,259	-0.03%
2023/09/22	1.1	57.60	0	0.00	57.50	1.1	3,247	0.03%
2023/09/20	2	59.80	5	58.30	58.00	-3	3,167	-0.09%
2023/09/19	7	60.44	8	60.64	60.80	-1	2,973	-0.03%
2023/09/15	2	58.20	0	0.00	58.00	2	2,635	0.08%
2023/09/13	2	56.80	0	0.00	56.60	2	2,493	0.08%
2023/09/04	0	0.00	7.1	57.40	57.50	-7.1	2,453	-0.29%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/30	0	0.00	0.1	56.70	56.90	-0.1	2,385	0.00%
2023/08/28	1	56.00	0	0.00	56.00	1	2,336	0.04%
2023/08/25	0	0.00	0.1	56.60	56.60	-0.1	2,319	0.00%
2023/08/24	0.1	56.80	0	0.00	56.10	0.1	2,284	0.00%
2023/08/23	2	55.10	0.1	55.10	55.40	1.9	2,157	0.09%
2023/08/22	0	0.00	0.1	52.80	52.60	-0.1	2,032	0.00%
2023/08/14	0.1	50.60	0	0.00	50.30	0.1	1,916	0.01%
2023/08/04	1	52.30	0	0.00	52.30	1	1,870	0.05%
2023/07/31	0	0.00	15	52.70	52.90	-15	1,835	-0.82%
2023/07/27	1	53.00	0	0.00	52.30	1	1,778	0.06%
2023/07/26	0	0.00	10	57.15	57.00	-10	1,700	-0.59%
2023/07/24	0.1	57.80	0	0.00	57.50	0.1	1,629	0.01%
2023/07/21	2	58.10	0	0.00	58.30	2	1,610	0.12%
2023/07/20	3	58.30	0	0.00	58.30	3	1,596	0.19%
2023/07/19	7	59.14	16	58.30	58.00	-9	1,577	-0.57%
2023/07/18	0	0.00	5	58.50	58.50	-5	1,543	-0.32%
2023/07/14	0	0.00	0.3	58.40	58.30	-0.3	1,505	-0.02%
2023/07/07	0	0.00	4	56.90	56.70	-4	1,456	-0.27%
2023/06/28	0	0.00	1	55.00	55.00	-1	1,333	-0.07%
2023/06/26	3	55.60	3	55.50	55.60	0	1,317	0.00%
2023/06/21	0.2	55.80	0	0.00	55.50	0.2	1,324	0.02%
2023/06/19	1	56.00	0	0.00	55.90	1	1,313	0.08%
2023/06/13	2	55.60	0	0.00	55.70	2	1,337	0.15%
2023/05/15	2	52.70	0	0.00	52.80	2	1,640	0.12%
2023/05/10	0	0.00	5	53.10	53.10	-5	1,645	-0.30%
2023/05/02	4	52.10	0	0.00	52.20	4	1,762	0.23%
2023/04/27	3	51.60	3	51.90	51.50	0	1,760	0.00%
2023/04/26	7	51.93	0	0.00	52.30	7	1,710	0.41%
2023/04/25	0	0.00	5	52.90	52.50	-5	1,691	-0.30%
2023/04/17	0	0.00	110	55.30	55.40	-110	1,626	-6.76%	大賣/鉅額交易
2023/04/14	0	0.00	60	55.60	55.50	-60	1,616	-3.71%
2023/04/07	20	55.70	0	0.00	55.70	20	1,560	1.28%
2023/03/29	28	55.30	0	0.00	55.30	28	1,509	1.85%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/24	2	55.60	0	0.00	55.70	2	1,493	0.13%
2023/03/23	120	55.75	0	0.00	55.70	120	1,496	8.02%	大買/鉅額交易
2023/03/10	0.2	55.40	0	0.00	55.70	0.2	1,475	0.01%
2023/03/08	0.3	56.10	0	0.00	56.10	0.3	1,438	0.02%
2023/03/07	1	56.90	0	0.00	56.90	1	1,341	0.07%
2023/03/03	0	0.00	1	54.70	54.90	-1	1,252	-0.08%
2023/03/01	1	54.10	1	54.00	54.10	0	1,194	0.00%
2023/02/24	0	0.00	1	53.10	53.40	-1	1,168	-0.09%
2023/02/20	2	51.90	0	0.00	52.10	2	1,167	0.17%
2023/02/17	1	51.70	0	0.00	51.60	1	1,191	0.08%
2023/02/03	0	0.00	1	52.30	52.30	-1	1,295	-0.08%
2023/02/02	3	52.20	7	51.86	52.20	-4	1,297	-0.31%
2023/02/01	1	51.40	0	0.00	51.40	1	1,253	0.08%
2023/01/17	0	0.00	2	49.45	49.50	-2	1,193	-0.17%
2023/01/16	0	0.00	1	49.15	49.45	-1	1,214	-0.08%
2023/01/10	1	49.60	0	0.00	49.55	1	1,305	0.08%
2022/11/23	3	49.75	0	0.00	49.80	3	1,618	0.19%
2022/11/15	0	0.00	6	50.00	50.20	-6	1,655	-0.36%
2022/11/08	0	0.00	1	48.80	48.25	-1	1,649	-0.06%
2022/10/19	0	0.00	16	46.00	46.10	-16	1,911	-0.84%
2022/10/18	16	46.00	0	0.00	46.50	16	1,896	0.84%
2022/10/11	0	0.00	1	43.80	43.40	-1	1,966	-0.05%
2022/09/29	0	0.00	1	42.75	42.35	-1	2,218	-0.05%
2022/09/23	6	46.00	0	0.00	45.70	6	2,358	0.25%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/16	2	47.65	0	0.00	47.15	2	2,628	0.08%
2022/09/05	0	0.00	4	49.98	49.80	-4	2,825	-0.14%
2022/08/30	3	51.03	0	0.00	50.90	3	3,107	0.10%
2022/08/26	5	51.90	6	52.00	51.90	-1	3,183	-0.03%
2022/08/19	2	51.85	0	0.00	51.70	2	3,195	0.06%
2022/08/18	5	51.36	0	0.00	51.50	5	3,179	0.16%
2022/08/17	0	0.00	5	51.50	51.50	-5	3,168	-0.16%
2022/08/16	0	51.60	1	51.40	51.20	-1	3,180	-0.03%
2022/08/12	5	50.90	2	51.20	51.20	3	3,180	0.09%
2022/08/01	0	0.00	3	49.90	49.80	-3	3,007	-0.10%
2022/07/27	2	49.50	0	0.00	50.20	2	3,068	0.07%
2022/07/26	0	0.00	6.1	50.59	49.90	-6.1	3,103	-0.20%
2022/07/22	3	51.10	3	51.00	51.00	0	3,118	0.00%
2022/07/20	2	50.00	7	50.56	50.00	-5	3,112	-0.16%
2022/07/18	6	48.80	10	49.20	49.35	-4	3,059	-0.13%
2022/07/12	0	50.70	0	0.00	50.30	0	2,885	0.00%
2022/07/05	0	0.00	42	50.90	52.50	-42	2,806	-1.50%
2022/07/01	0	0.00	0.7	51.27	50.90	-0.7	2,889	-0.02%
2022/06/30	0	51.75	0	0.00	51.90	0	2,837	0.00%
2022/06/29	1.1	53.99	0	0.00	53.90	1.1	2,756	0.04%
2022/06/28	1	54.91	0	0.00	54.90	1	2,715	0.04%
2022/06/27	0.1	56.10	20	56.20	56.10	-19.9	2,715	-0.73%
2022/06/24	2	55.99	10	55.00	55.00	-8	2,734	-0.29%
2022/06/23	2	55.89	0	0.00	55.70	2	2,743	0.07%
2022/06/22	1	56.33	0	0.00	56.20	1	2,730	0.04%
2022/06/21	0	58.15	20	58.00	57.90	-20	2,691	-0.74%
2022/06/20	1	58.00	0	0.00	57.20	1	2,692	0.04%
2022/06/17	0.1	59.41	0	0.00	59.00	0.1	2,651	0.00%
2022/06/16	0.1	60.60	0.1	61.71	60.80	0	2,603	0.00%
2022/06/15	0.1	61.77	0	0.00	61.80	0.1	2,583	0.00%
2022/06/14	0.1	60.60	0.1	62.25	62.20	0	2,602	0.00%
2022/06/13	8	61.53	4	61.50	61.70	4	2,562	0.16%
2022/06/10	2.1	62.49	0	0.00	62.20	2.1	2,541	0.08%
2022/06/09	0.1	61.94	2	62.00	62.30	-1.9	2,520	-0.07%
2022/06/08	0	62.30	0.2	61.98	62.30	-0.2	2,461	-0.01%
2022/06/07	0	61.10	5	61.10	60.80	-5	2,283	-0.22%
2022/06/06	0	0.00	5	60.10	60.40	-5	2,230	-0.22%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/16	0	0.00	10	58.60	58.60	-10	2,187	-0.46%
2022/05/09	2	59.00	0	0.00	58.60	2	2,199	0.09%
2022/05/06	4	59.73	0	0.00	59.80	4	2,202	0.18%
2022/05/05	2	59.70	2	59.70	59.70	0	2,214	0.00%
2022/05/04	6	59.28	1	59.20	59.20	5	2,207	0.23%
2022/04/28	3	56.40	3	56.40	56.30	0	2,171	0.00%
2022/04/27	3	55.13	0	0.00	56.10	3	2,161	0.14%
2022/04/26	1	55.70	0	0.00	55.70	1	2,164	0.05%
2022/04/25	0	56.20	0	0.00	56.00	0	2,263	0.00%
2022/04/22	0	0.00	2	57.40	57.40	-2	2,284	-0.09%
2022/04/15	0	0.00	1	57.40	57.20	-1	2,439	-0.04%
2022/04/12	0	0.00	5	57.60	57.50	-5	2,613	-0.19%
2022/04/11	3	59.30	5	58.30	58.50	-2	2,602	-0.08%
2022/04/08	4	60.25	2	60.50	60.10	2	2,555	0.08%
2022/04/07	2	60.60	7	60.00	59.40	-5	2,480	-0.20%
2022/04/01	4	59.70	0	0.00	59.60	4	2,395	0.17%
2022/03/31	1	59.50	2	59.80	59.60	-1	2,407	-0.04%
2022/03/29	6	60.00	0	0.00	60.10	6	2,382	0.25%
2022/03/18	2	58.70	0	0.00	58.60	2	2,310	0.09%
2022/03/09	1	57.10	2	56.50	57.20	-1	2,360	-0.04%
2022/02/24	3	56.60	0	0.00	56.20	3	2,501	0.12%
2022/02/23	2	58.30	0	0.00	57.90	2	2,500	0.08%
2022/02/16	0	0.00	3	59.00	58.60	-3	3,081	-0.10%
2022/02/15	3	57.80	0	0.00	57.90	3	3,101	0.10%
2022/02/10	0	0.00	2	59.20	59.30	-2	3,229	-0.06%
2022/02/09	2	58.75	0	0.00	59.00	2	3,266	0.06%
2022/02/07	0	56.50	0	0.00	57.20	0	3,431	0.00%
2022/01/26	3	57.20	3	56.70	56.50	0	3,443	0.00%
2022/01/21	2	58.50	0	0.00	58.30	2	3,548	0.06%
2022/01/19	0	0.00	1	59.60	59.50	-1	3,629	-0.03%
2022/01/18	0	0.00	9	59.90	59.70	-9	3,661	-0.25%
2022/01/14	1	58.20	0	0.00	58.00	1	3,541	0.03%
2022/01/11	1	58.10	0	0.00	57.50	1	3,566	0.03%
2022/01/10	1	58.40	0	0.00	58.50	1	3,567	0.03%
2022/01/07	3	58.20	5	58.82	58.10	-2	3,596	-0.06%
2022/01/06	3	59.60	0	0.00	59.30	3	3,572	0.08%
2022/01/05	6	59.88	7	60.06	59.60	-1	3,597	-0.03%
2022/01/04	3	58.63	0	0.00	58.30	3	3,518	0.09%
2022/01/03	7	58.93	0	0.00	58.80	7	3,530	0.20%
2021/12/28	3	58.83	2	58.80	58.80	1	3,670	0.03%
2021/12/27	2	58.90	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/15	0	57.30	0	0.00	57.00	0	4,034	0.00%
2021/12/14	2	57.45	2	57.90	57.30	0	4,034	0.00%
2021/12/13	0	0.00	1	58.30	57.50	-1	4,050	-0.02%
2021/12/09	2	58.90	0	0.00	58.70	2	4,078	0.05%
2021/12/08	0	0.00	1	60.40	60.10	-1	4,062	-0.02%
2021/12/07	0	0.00	2	61.00	60.20	-2	4,099	-0.05%
2021/12/03	1	60.20	0	0.00	60.00	1	4,334	0.02%
2021/12/01	1	59.90	2	59.90	60.10	-1	4,630	-0.02%
2021/11/26	1	59.60	0	0.00	59.00	1	4,977	0.02%
2021/11/24	4	60.95	0	0.00	61.10	4	5,079	0.08%
2021/11/18	1	63.00	2	63.10	62.80	-1	5,379	-0.02%
2021/11/17	1	62.80	0	0.00	62.70	1	5,307	0.02%
2021/11/05	0	0.00	1	60.10	60.20	-1	6,023	-0.02%
2021/11/04	0	0.00	8	60.00	60.40	-8	6,187	-0.13%
2021/10/29	0.1	59.00	0	0.00	58.60	0.1	6,956	0.00%
2021/10/27	5	57.70	0	0.00	58.60	5	7,162	0.07%
2021/10/26	0	0.00	1	57.70	58.10	-1	7,365	-0.01%
2021/10/22	1	57.00	2	57.00	57.10	-1	7,918	-0.01%
2021/10/21	0	0.00	1	56.40	56.60	-1	8,144	-0.01%
2021/10/19	1	57.30	0	0.00	57.20	1	8,481	0.01%
2021/10/13	1	54.40	0	0.00	54.30	1	9,232	0.01%
2021/10/08	5	56.60	0	0.00	56.40	5	9,632	0.05%
2021/10/06	8	56.00	1	55.50	55.50	7	9,818	0.07%
2021/10/05	0	0.00	58	55.72	57.20	-58	9,815	-0.59%
2021/10/04	2	55.70	0	0.00	55.40	2	9,782	0.02%
2021/10/01	7.9	57.93	40	57.60	57.20	-32.1	9,766	-0.33%
2021/09/30	0	0.00	2	58.80	59.40	-2	9,847	-0.02%
2021/09/29	2	58.91	2	59.80	58.40	0	10,009	0.00%
2021/09/24	6	62.37	0	0.00	62.40	6	10,380	0.06%
2021/09/23	0	61.60	0	0.00	61.80	0	10,407	0.00%
2021/09/22	1	61.30	0	0.00	61.20	1	10,444	0.01%
2021/09/09	2	64.50	0	0.00	64.60	2	10,741	0.02%
2021/09/08	5	64.70	0	0.00	62.80	5	10,706	0.05%
2021/09/07	50	65.40	0	0.00	66.10	50	10,607	0.47%
2021/09/06	10	66.60	8	66.53	66.20	2	10,645	0.02%
2021/09/03	0	0.00	15	65.87	67.20	-15	10,541	-0.14%
2021/09/01	6	64.77	0	0.00	65.60	6	10,339	0.06%
2021/08/31	0	0.00	1	63.70	65.00	-1	10,289	-0.01%
2021/08/30	4	63.70	6	64.07	64.20	-2	10,495	-0.02%
2021/08/27	7	63.94	3	64.40	63.10	4	10,541	0.04%
2021/08/26	0	0.00	5	62.20	62.40	-5	10,410	-0.05%
2021/08/23	7	60.93	2	60.70	61.60	5	10,185	0.05%
2021/08/20	5	60.40	0	0.00	60.20	5	10,104	0.05%
2021/08/19	1.1	59.99	1	60.00	59.10	0.1	10,046	0.00%
2021/08/18	2	58.60	0	0.00	62.10	2	9,937	0.02%
2021/08/17	6	60.07	0	0.00	59.20	6	9,851	0.06%
2021/08/16	12	60.37	0	0.00	60.70	12	9,775	0.12%
2021/08/13	2	65.75	5	65.80	65.50	-3	9,433	-0.03%
2021/08/12	3	68.60	7	68.21	68.60	-4	9,282	-0.04%
2021/08/11	1	68.80	1	70.30	67.50	0	9,218	0.00%
2021/08/10	4	69.25	2	68.20	70.40	2	9,120	0.02%
2021/08/09	7	69.83	2	71.35	69.90	5	9,013	0.06%
2021/08/05	3	69.70	1	68.60	71.00	2	8,767	0.02%
2021/08/04	2	68.25	1	70.00	68.10	1	8,575	0.01%
2021/08/02	3	65.37	6	65.67	65.50	-3	8,308	-0.04%
2021/07/30	6	64.32	0	0.00	64.10	6	8,124	0.07%
2021/07/29	5	62.40	6	63.47	64.30	-1	7,983	-0.01%
2021/07/28	13	61.12	0	0.00	61.40	13	7,627	0.17%
2021/07/27	2	62.00	0	0.00	62.20	2	7,613	0.03%
2021/07/26	0	0.00	8	61.80	63.10	-8	7,526	-0.11%
2021/07/23	6	61.45	0	0.00	60.50	6	7,667	0.08%
2021/07/22	0	0.00	1	61.10	60.90	-1	7,936	-0.01%
2021/07/21	1	61.10	0	0.00	60.10	1	7,914	0.01%
2021/07/19	2	59.40	0	0.00	59.20	2	7,653	0.03%
2021/07/16	3	58.40	2	59.25	60.50	1	7,453	0.01%
2021/07/14	6	56.90	11	57.30	57.20	-5	7,098	-0.07%
2021/07/13	3	58.13	21	57.86	57.40	-18	7,194	-0.25%
2021/07/12	1	57.20	0	0.00	56.80	1	7,081	0.01%
2021/07/09	2	56.70	25	56.85	56.50	-23	7,110	-0.32%
2021/07/08	3	56.90	0	0.00	57.00	3	7,248	0.04%
2021/07/02	1	56.50	0	0.00	57.10	1	7,022	0.01%
2021/07/01	0	0.00	1.2	57.30	57.10	-1.2	7,046	-0.02%
2021/06/28	1	55.50	5	55.88	55.90	-4	6,901	-0.06%
2021/06/24	0	0.00	2	55.45	55.00	-2	6,793	-0.03%
2021/06/23	0	0.00	2	54.95	54.90	-2	6,745	-0.03%
2021/06/18	0	0.00	2	54.90	54.60	-2	6,664	-0.03%
2021/06/17	0	0.00	4	54.00	54.60	-4	6,660	-0.06%
2021/06/16	0	0.00	6	53.92	54.20	-6	6,703	-0.09%
2021/06/15	0	0.00	3	54.60	54.50	-3	6,708	-0.04%
2021/06/11	0	0.00	2	53.10	53.30	-2	6,643	-0.03%
2021/06/10	1	52.80	2	53.30	52.80	-1	6,690	-0.01%
2021/06/08	1	52.50	0	0.00	52.70	1	6,726	0.01%
2021/06/07	1	53.00	1	53.20	52.50	0	6,780	0.00%
2021/06/04	0	0.00	1	52.50	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	1	52.00	52.00	-1	6,471	-0.02%
2021/05/26	0	0.00	6	49.43	49.35	-6	6,653	-0.09%
2021/05/25	1	49.90	0	0.00	49.45	1	6,734	0.01%
2021/05/20	0.2	47.90	0	0.00	47.60	0.2	6,999	0.00%
2021/05/14	0	0.00	1	48.20	48.10	-1	7,331	-0.01%
2021/05/12	1	47.45	0	0.00	47.15	1	7,325	0.01%
2021/05/11	8	49.93	0	0.00	49.65	8	7,256	0.11%
2021/05/07	1	51.70	0	0.00	51.90	1	7,393	0.01%
2021/05/04	0	0.00	9.4	52.61	52.10	-9.4	7,998	-0.12%
2021/05/03	6	52.77	2.1	53.19	52.40	3.9	8,133	0.05%
2021/04/29	15	54.88	5	54.70	54.60	10	8,583	0.12%
2021/04/28	14	54.94	4	54.70	55.80	10	9,138	0.11%
2021/04/23	0	0.00	0.1	51.00	51.60	-0.1	9,114	0.00%
2021/04/16	0	0.00	10	50.10	50.10	-10	9,541	-0.10%
2021/04/15	5	50.00	0	0.00	50.10	5	9,665	0.05%
2021/04/14	1.1	49.43	0	0.00	49.90	1.1	9,702	0.01%
2021/04/13	2.1	51.06	0.1	51.50	50.30	2.1	9,875	0.02%
2021/04/12	0.1	52.00	0	0.00	51.60	0.1	10,141	0.00%
2021/04/06	0	0.00	1	53.00	53.10	-1	10,017	-0.01%
2021/04/01	0	0.00	4	52.25	52.20	-4	9,931	-0.04%
2021/03/30	0	0.00	4	52.23	52.50	-4	10,084	-0.04%
2021/03/29	0	0.00	1	52.50	52.20	-1	10,092	-0.01%
2021/03/22	4	53.48	4	53.10	52.60	0	10,244	0.00%
2021/03/19	0	0.00	1	53.00	53.10	-1	10,233	-0.01%
2021/03/17	1	52.30	0	0.00	52.10	1	10,319	0.01%
2021/03/16	6	52.57	0	0.00	52.60	6	10,304	0.06%
2021/03/11	0	51.80	0	0.00	51.80	0	10,551	0.00%
2021/02/26	1	50.40	0	0.00	50.60	1	11,411	0.01%
2021/02/23	0	0.00	1	51.80	51.90	-1	11,835	-0.01%
2021/02/22	3	51.90	0	0.00	51.90	3	11,850	0.03%
2021/02/19	2	50.80	0	0.00	51.10	2	11,822	0.02%
2021/02/17	7	52.00	0	0.00	52.00	7	11,727	0.06%
2021/02/05	0	0.00	11	50.27	50.30	-11	11,515	-0.10%
2021/02/03	0	0.00	4	49.20	49.15	-4	11,480	-0.03%
2021/01/28	1	50.00	70	49.30	50.00	-69	11,335	-0.61%
2021/01/27	40	51.55	3	51.00	51.20	37	11,155	0.33%
2021/01/26	3	52.70	16	52.27	52.50	-13	10,929	-0.12%
2021/01/25	61	53.15	8	51.54	51.80	53	10,533	0.50%
2021/01/22	18	52.24	7	52.64	52.50	11	10,241	0.11%
2021/01/21	17	51.35	16	51.21	51.50	1	9,656	0.01%
2021/01/20	86	48.69	80	48.77	48.25	6	8,712	0.07%
2021/01/15	1	47.40	0	0.00	47.25	1	8,052	0.01%
2021/01/14	1	48.40	0	0.00	48.50	1	7,888	0.01%
2021/01/07	0	0.00	0.4	46.80	46.60	-0.4	7,045	-0.01%
2021/01/06	1	48.70	0	0.00	46.65	1	6,942	0.01%
2021/01/05	3	47.15	6	47.10	48.25	-3	6,586	-0.05%
2021/01/04	0	0.00	2	46.20	46.10	-2	6,217	-0.03%
2020/12/29	5	45.20	3	45.60	45.25	2	6,233	0.03%
2020/12/25	0	0.00	1	46.20	45.90	-1	6,182	-0.02%
2020/12/23	1	44.85	0	0.00	44.75	1	6,097	0.02%
2020/12/18	5	44.75	0	0.00	44.80	5	5,954	0.08%
2020/12/16	0	0.00	1	45.35	45.80	-1	5,882	-0.02%
2020/12/11	1	44.90	20	45.28	45.05	-19	5,722	-0.33%
2020/12/08	0	0.00	5	46.00	45.90	-5	5,368	-0.09%
2020/12/07	10	46.15	1	46.45	46.00	9	5,281	0.17%
2020/12/03	10	45.50	10	45.30	45.15	0	5,005	0.00%
2020/12/02	3	45.20	2	45.25	45.15	1	4,911	0.02%
2020/12/01	2	45.30	2	44.85	45.10	0	4,885	0.00%
2020/11/30	5	45.20	0	0.00	45.15	5	4,780	0.10%
2020/11/27	0	0.00	5	44.50	44.40	-5	4,597	-0.11%
2020/11/26	10	44.35	0	0.00	44.55	10	4,514	0.22%
2020/11/25	3	44.07	3	43.30	44.35	0	4,389	0.00%
2020/11/24	14	44.33	0	0.00	44.30	14	4,075	0.34%
2020/11/23	0	0.00	5	43.13	43.30	-5	3,704	-0.13%
2020/11/20	0	0.00	1	41.75	42.40	-1	3,549	-0.03%
2020/11/19	1	42.00	0	0.00	42.20	1	3,505	0.03%
2020/11/18	0	0.00	2	41.90	42.50	-2	3,469	-0.06%
2020/11/17	0	0.00	1	41.30	41.40	-1	3,468	-0.03%
2020/11/16	0	0.00	1	41.25	41.30	-1	3,595	-0.03%
2020/11/13	6	40.68	0	0.00	40.80	6	3,699	0.16%
2020/11/12	5	40.70	6	40.60	40.60	-1	3,850	-0.03%
2020/11/11	3	41.15	0	0.00	41.10	3	3,897	0.08%
2020/11/10	5	40.00	0	0.00	40.35	5	3,812	0.13%
2020/11/06	0	0.00	30	39.05	39.25	-30	3,704	-0.81%
2020/11/05	5	38.35	0	0.00	38.40	5	3,671	0.14%
2020/11/02	5	37.45	0	0.00	37.30	5	3,880	0.13%
2020/10/30	0	0.00	2	37.90	37.70	-2	4,031	-0.05%
2020/10/23	1	39.05	1	38.95	39.05	0	4,253	0.00%
2020/10/20	1	39.00	6	38.88	38.95	-5	5,001	-0.10%
2020/10/19	1	38.75	2	38.60	38.65	-1	5,211	-0.02%
2020/09/24	6	38.00	0	0.00	37.80	6	6,814	0.09%
2020/09/17	2	39.85	0	0.00	40.00	2	7,602	0.03%
2020/09/15	0	0.00	2	39.73	40.00	-2	8,011	-0.02%
2020/09/14	2	39.30	3	39.33	39.30	-1	8,027	-0.01%
2020/09/11	3	39.02	0	0.00	38.85	3	8,070	0.04%
2020/09/10	1	39.60	1	39.80	39.15	0	8,076	0.00%
2020/09/09	0	0.00	2	39.08	39.60	-2	8,076	-0.02%
2020/09/08	2	39.08	0	0.00	38.90	2	8,056	0.02%
2020/09/04	1	39.15	1	39.75	39.85	0	8,172	0.00%
2020/09/02	0	0.00	5	38.84	39.05	-5	8,129	-0.06%
2020/09/01	1	38.20	0	0.00	38.25	1	8,157	0.01%
2020/08/31	4	38.24	0	0.00	38.15	4	8,196	0.05%
2020/08/28	0	0.00	3	38.73	38.55	-3	8,244	-0.04%
2020/08/27	10	39.15	1	39.00	38.45	9	8,380	0.11%
2020/08/26	4	38.90	0	0.00	39.35	4	8,773	0.05%
2020/08/24	3	38.22	0	0.00	38.35	3	8,879	0.03%
2020/08/21	2	38.78	0	0.00	38.85	2	8,865	0.02%
2020/08/20	2	39.20	11	39.51	38.80	-9	8,757	-0.10%
2020/08/18	8	42.71	0	0.00	42.60	8	8,541	0.09%
2020/08/12	0	0.00	100	42.38	42.55	-100	8,485	-1.18%
2020/08/10	0	0.00	3	44.30	43.85	-3	8,497	-0.04%
2020/08/06	1	44.40	0	0.00	44.25	1	8,486	0.01%
2020/08/05	1	44.95	3	44.28	44.95	-2	8,407	-0.02%
2020/07/30	0	0.00	1	42.50	42.60	-1	8,487	-0.01%
2020/07/29	1	42.25	0	0.00	42.25	1	8,535	0.01%
2020/07/27	1	42.95	0	0.00	42.90	1	8,376	0.01%
2020/07/24	9	46.54	0	0.00	46.40	9	8,234	0.11%
2020/07/23	112	47.58	0	0.00	47.65	112	7,997	1.40%	大買/鉅額交易
2020/07/20	0	0.00	5	44.80	44.90	-5	7,722	-0.06%
2020/07/17	4	45.31	0	0.00	44.65	4	7,696	0.05%
2020/07/15	0	0.00	3	44.80	44.60	-3	7,600	-0.04%
2020/07/14	15	45.30	16	44.65	45.30	-1	7,529	-0.01%
2020/07/13	0	0.00	22	43.71	44.90	-22	7,316	-0.30%
2020/07/10	6	42.88	0.2	42.70	42.70	5.8	7,179	0.08%
2020/07/09	2	44.28	0	0.00	44.05	2	7,102	0.03%
2020/07/08	0	0.00	1	44.40	44.40	-1	7,012	-0.01%
2020/07/07	4	43.50	3	43.10	44.00	1	6,913	0.01%
2020/07/06	3	43.87	5	43.71	44.00	-2	6,756	-0.03%
2020/07/03	7	42.42	6.2	41.95	42.65	0.8	6,612	0.01%
2020/07/02	2	41.40	415	41.35	41.65	-413	6,503	-6.35%	大賣/鉅額交易
2020/07/01	4	41.10	5	40.20	41.05	-1	6,419	-0.02%
2020/06/30	8	41.38	0	0.00	40.60	8	6,277	0.13%
2020/06/29	7	40.79	0	0.00	40.75	7	6,115	0.11%
2020/06/24	0	0.00	7	39.88	39.95	-7	5,881	-0.12%
2020/06/23	0	0.00	7	39.61	39.80	-7	5,784	-0.12%
2020/06/22	0	0.00	16	38.74	39.00	-16	5,541	-0.29%
2020/06/19	150	38.60	0	0.00	38.15	150	5,420	2.77%	大買/鉅額交易
2020/06/18	254	38.15	0	0.00	38.00	254	5,402	4.70%	大買/鉅額交易
2020/06/17	3	37.65	0	0.00	37.55	3	5,375	0.06%
2020/06/16	2	37.25	0	0.00	37.65	2	5,426	0.04%
2020/06/15	1	36.75	0	0.00	36.80	1	5,539	0.02%
2020/06/12	3	36.88	6	36.17	37.00	-3	5,582	-0.05%
2020/06/11	6	37.27	0	0.00	36.85	6	5,657	0.11%
2020/06/10	4	37.98	0	0.00	38.10	4	5,592	0.07%
2020/06/09	0	0.00	0.3	38.40	38.30	-0.3	5,666	-0.01%
2020/06/05	0	0.00	2	38.53	38.30	-2	5,734	-0.03%
2020/06/04	1	38.15	0	0.00	38.10	1	5,746	0.02%
2020/06/03	5	38.32	0	0.00	38.35	5	5,750	0.09%
2020/06/02	4.5	39.83	4	39.80	39.05	0.5	5,647	0.01%
2020/06/01	2	38.23	6	37.98	38.80	-4	5,352	-0.07%
2020/05/26	0	0.00	1	38.00	37.90	-1	5,239	-0.02%
2020/05/25	0	0.00	30	36.91	37.55	-30	5,179	-0.58%
2020/05/22	35	38.38	0	0.00	37.90	35	5,135	0.68%
2020/05/21	0.4	38.35	25	38.33	38.40	-24.6	5,069	-0.49%
2020/05/20	36	37.26	21	37.71	37.75	15	4,971	0.30%
2020/05/19	1	36.90	0	0.00	36.80	1	4,916	0.02%
2020/05/15	1	37.65	0	0.00	37.20	1	4,849	0.02%
2020/05/14	1	37.50	1	38.00	37.40	0	4,813	0.00%
2020/05/12	4	37.64	0	0.00	37.75	4	4,773	0.08%
2020/05/11	0	0.00	1	38.20	38.15	-1	4,764	-0.02%
2020/05/08	2	38.00	0	0.00	37.95	2	4,715	0.04%
2020/05/07	1	38.60	1	38.50	38.20	0	4,648	0.00%
2020/05/04	0	0.00	2	36.90	36.85	-2	4,396	-0.05%
2020/04/30	6	36.50	58	36.43	36.60	-52	4,337	-1.20%
2020/04/29	59	36.18	0	36.10	36.10	59	4,348	1.36%
2020/04/27	0	0.00	0.2	35.65	35.65	-0.2	4,374	0.00%
2020/04/24	1	35.25	0	0.00	35.25	1	4,323	0.02%
2020/04/22	0	0.00	0.2	34.45	34.40	-0.2	4,335	0.00%
2020/04/17	0	0.00	0.5	34.65	34.65	-0.5	4,417	-0.01%
2020/04/16	0	0.00	0.1	34.80	34.90	-0.1	4,361	0.00%
2020/04/13	1	33.95	0	0.00	33.50	1	4,340	0.02%
2020/04/10	0	0.00	3.3	33.70	33.70	-3.3	4,361	-0.08%
2020/04/08	0	0.00	1	33.65	33.80	-1	4,343	-0.02%
2020/04/07	2	33.15	1	32.70	33.25	1	4,274	0.02%
2020/04/06	2	31.75	0	0.00	31.80	2	4,221	0.05%
2020/04/01	0	0.00	1	31.10	31.20	-1	4,218	-0.02%
2020/03/30	2	30.63	0	0.00	30.70	2	4,281	0.05%
2020/03/26	0	0.00	5	30.56	31.00	-5	4,231	-0.12%
2020/03/25	0	0.00	0.9	31.50	31.15	-0.9	4,200	-0.02%
2020/03/24	6	30.14	0	0.00	30.25	6	4,152	0.14%
2020/03/20	0.2	30.10	11	28.92	30.05	-10.8	4,141	-0.26%
2020/03/19	10	27.90	0	0.00	27.40	10	4,099	0.24%
2020/03/13	0	0.00	1	31.80	33.20	-1	4,103	-0.02%
2020/03/12	10	34.20	0	0.00	33.55	10	4,006	0.25%
2020/03/11	2	36.00	0	0.00	35.45	2	3,984	0.05%
2020/03/09	0	0.00	3	35.33	34.85	-3	3,986	-0.08%
2020/03/06	3	36.40	0	0.00	36.40	3	3,923	0.08%
2020/03/05	5	36.53	5	36.68	36.90	0	3,961	0.00%
2020/02/27	10	34.20	0	0.00	34.10	10	3,779	0.26%
2020/02/25	1	34.40	1	34.55	35.15	0	3,766	0.00%
2020/02/21	15	35.85	3	35.50	35.30	12	3,818	0.31%
2020/02/20	1	35.95	0	0.00	35.85	1	3,882	0.03%
2020/02/19	3	35.63	0	0.00	35.75	3	3,900	0.08%
2020/02/13	1	35.80	0	0.00	35.85	1	3,905	0.03%
2020/02/12	0.5	36.10	1	36.10	36.15	-0.5	3,941	-0.01%
2020/02/07	0	0.00	2	34.75	34.85	-2	4,648	-0.04%
2020/02/06	1	34.80	0	0.00	35.20	1	4,704	0.02%
2020/02/05	3	34.05	0	0.00	34.05	3	4,728	0.06%
2020/02/03	0	0.00	4	32.60	32.75	-4	4,833	-0.08%
2020/01/20	0	0.00	4	37.45	37.45	-4	5,180	-0.08%
2020/01/17	0	0.00	31	37.67	37.55	-31	5,276	-0.59%
2020/01/16	18	38.08	0	0.00	37.70	18	5,585	0.32%
2020/01/15	21	37.89	0	0.00	37.55	21	5,947	0.35%
2020/01/14	5	37.65	5	37.60	37.50	0	5,874	0.00%
2020/01/06	0	0.00	25	36.06	35.90	-25	6,017	-0.42%
2020/01/02	25	37.14	0	0.00	37.20	25	5,981	0.42%
2019/12/30	5	37.40	1	37.10	37.20	4	6,080	0.07%
2019/12/27	0	0.00	15	37.15	37.15	-15	6,069	-0.25%
2019/12/26	0	0.00	33	37.24	37.40	-33	6,030	-0.55%
2019/12/19	26	36.55	0	0.00	36.55	26	6,083	0.43%
2019/12/17	1	37.40	10	37.20	37.45	-9	6,358	-0.14%
2019/12/16	3	37.25	0	0.00	37.15	3	6,327	0.05%
2019/12/13	5	37.50	0	0.00	37.50	5	6,318	0.08%
2019/12/12	10	37.15	9	37.46	37.60	1	6,166	0.02%
2019/12/10	0	0.00	1	36.70	36.60	-1	6,007	-0.02%
2019/12/09	3	36.55	1.1	36.73	36.55	1.9	6,021	0.03%
2019/12/06	22	36.92	22	36.49	36.90	0	6,007	0.00%
2019/12/05	2	36.45	0	0.00	36.70	2	6,005	0.03%
2019/11/29	0	0.00	2	35.00	34.90	-2	6,196	-0.03%
2019/11/27	1	35.70	0	0.00	35.80	1	6,348	0.02%
2019/11/22	12	35.57	12	35.90	35.55	0	6,714	0.00%
2019/11/21	4	35.84	0	0.00	36.00	4	6,706	0.06%
2019/11/19	1	36.25	0	0.00	37.10	1	6,691	0.01%
2019/11/18	0	0.00	2	36.68	36.55	-2	6,709	-0.03%
2019/11/14	1	35.90	0	0.00	36.00	1	6,776	0.01%
2019/11/13	3	36.53	0	0.00	36.10	3	6,794	0.04%
2019/11/06	0	0.00	79	37.72	37.00	-79	6,504	-1.21%
2019/11/05	1	37.40	1	37.60	37.45	0	5,923	0.00%
2019/10/31	0	0.00	2	37.53	37.15	-2	5,719	-0.03%
2019/10/30	2	38.08	1	38.10	38.20	1	5,620	0.02%
2019/10/29	40	38.87	1	38.00	37.80	39	5,507	0.71%
2019/10/28	19	38.16	7	37.94	38.50	12	5,293	0.23%
2019/10/25	56	37.24	0	0.00	37.20	56	5,021	1.12%
2019/10/24	5	37.50	6	37.43	37.60	-1	4,904	-0.02%
2019/10/23	6	36.33	43	36.51	36.50	-37	4,606	-0.80%
2019/10/22	1	34.85	50	34.80	34.70	-49	4,196	-1.17%
2019/10/21	3	34.63	1	34.75	34.45	2	4,175	0.05%
2019/10/18	0	0.00	72	34.70	34.70	-72	4,154	-1.73%
2019/10/17	4	35.35	30	35.45	35.25	-26	4,081	-0.64%
2019/10/16	11	34.78	62	34.89	34.95	-51	3,909	-1.30%
2019/09/24	0	0.00	141	34.65	34.35	-141	3,468	-4.06%	大賣/鉅額交易
2019/09/23	8	35.59	8	35.90	34.75	0	3,387	0.00%
2019/09/20	100	34.20	0	0.00	35.05	100	3,142	3.18%
2019/09/18	100	34.10	0	0.00	33.90	100	3,008	3.32%
2019/09/09	10	33.90	10	33.10	33.95	0	2,785	0.00%
2019/09/06	1	33.70	0	0.00	33.50	1	2,685	0.04%
2019/09/05	1	34.90	1	34.80	35.35	0	2,502	0.00%
2019/09/03	151	34.57	0	0.00	34.00	151	2,292	6.59%	大買/鉅額交易
2019/08/29	100	32.79	102	32.85	32.55	-2	1,954	-0.10%	大賣/
2019/08/28	0	0.00	1	32.05	32.20	-1	1,775	-0.06%
2019/08/27	2	31.30	0	0.00	31.30	2	1,596	0.13%
2019/08/21	0	0.00	1	30.50	30.65	-1	1,395	-0.07%
2019/08/20	0	0.00	1	29.85	29.70	-1	1,278	-0.08%
2019/08/14	0	0.00	1	28.40	28.25	-1	1,085	-0.09%
2019/08/02	1	28.40	0	0.00	28.35	1	1,008	0.10%
2019/07/30	0	0.00	2	29.78	29.10	-2	1,002	-0.20%
2019/07/26	0	0.00	10	29.95	29.90	-10	1,009	-0.99%
2019/07/24	0	0.00	5	29.50	29.45	-5	957	-0.52%
2019/07/15	10	28.90	0	0.00	28.85	10	947	1.06%
2019/07/12	1	31.20	0	0.00	31.25	1	903	0.11%
2019/07/11	0	0.00	3	30.95	30.95	-3	949	-0.32%
2019/07/08	0	0.00	18	30.45	30.45	-18	949	-1.90%
2019/07/02	1	30.20	0	0.00	30.10	1	998	0.10%
2019/06/19	0	0.00	3	29.30	29.35	-3	1,150	-0.26%
2019/04/24	1	31.30	0	0.00	31.25	1	1,649	0.06%
2019/04/19	0	0.00	12	31.25	31.30	-12	1,633	-0.73%
2019/04/11	2	30.95	2	30.60	30.60	0	1,504	0.00%
2019/04/09	2	30.78	0	0.00	30.90	2	1,482	0.13%
2019/04/08	1	31.05	0	0.00	30.95	1	1,469	0.07%
2019/04/03	9	30.39	0	0.00	30.35	9	1,434	0.63%
2019/03/25	0	0.00	27	30.53	30.50	-27	1,366	-1.98%
2019/03/22	0	31.10	19	31.17	31.10	-19	1,349	-1.41%
2019/03/21	1	30.95	2	31.05	30.85	-1	1,268	-0.08%
2019/03/20	20	29.69	0	0.00	30.10	20	1,183	1.69%
2019/03/19	3	29.60	0	0.00	29.55	3	1,159	0.26%
2019/03/14	0	0.00	8	29.03	29.40	-8	1,086	-0.74%
2019/03/13	10	28.91	0	0.00	28.95	10	1,097	0.91%
2019/03/07	3	29.25	0	0.00	28.95	3	1,126	0.27%
2019/02/27	0	0.00	5	29.90	30.00	-5	1,123	-0.45%
2019/02/14	0	0.00	2	28.95	28.80	-2	1,001	-0.20%
2019/02/13	1	28.55	0	0.00	28.55	1	991	0.10%
2019/02/12	0	0.00	10	28.80	28.80	-10	982	-1.02%
2019/01/30	10	28.30	0	0.00	28.25	10	1,016	0.98%
2019/01/22	2	28.05	0	0.00	28.00	2	1,069	0.19%
2018/12/14	0	0.00	2	28.45	28.40	-2	1,450	-0.14%
2018/12/04	0	0.00	5	30.85	30.80	-5	1,712	-0.29%
2018/11/29	0	0.00	1	29.90	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	1	29.30	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	5	29.02	29.15	-5	1,834	-0.27%
2018/11/26	1	28.50	0	0.00	28.40	1	1,840	0.05%
2018/11/21	4	28.55	0	0.00	29.00	4	1,869	0.21%
2018/11/13	1	28.65	0	0.00	28.85	1	1,840	0.05%
2018/11/09	1	28.75	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	3	29.55	29.20	-3	1,945	-0.15%
2018/11/07	0	0.00	1	28.95	28.95	-1	1,921	-0.05%
2018/11/06	0	0.00	1	29.10	28.80	-1	1,975	-0.05%
2018/11/05	0	0.00	3	28.80	28.75	-3	1,983	-0.15%
2018/11/02	0	0.00	4	28.83	28.55	-4	2,054	-0.19%
2018/10/26	10	26.80	5	26.30	26.55	5	2,107	0.24%
2018/10/25	15	27.14	20	26.96	26.60	-5	2,117	-0.24%
2018/10/24	20	28.13	10	28.00	28.45	10	2,120	0.47%
2018/10/23	0	0.00	10	28.63	28.20	-10	2,131	-0.47%
2018/10/22	5	29.05	0	0.00	29.15	5	2,124	0.24%
2018/10/19	9	28.55	5	28.27	28.60	4	2,135	0.19%
2018/10/18	10	29.15	19	29.29	29.10	-9	2,121	-0.42%
2018/10/16	5	29.54	0	0.00	29.55	5	2,122	0.24%
2018/10/12	12	28.20	2	29.05	29.50	10	2,131	0.47%
2018/10/11	8	29.00	10	28.84	28.45	-2	2,124	-0.09%
2018/10/09	1	31.35	9	31.64	31.60	-8	2,061	-0.39%
2018/10/08	15	31.94	5	32.08	32.05	10	2,074	0.48%
2018/10/05	13	32.07	23	32.32	32.25	-10	2,118	-0.47%
2018/10/02	0	0.00	2	34.15	34.00	-2	2,119	-0.09%
2018/10/01	4	33.90	0	0.00	34.10	4	2,189	0.18%
2018/09/28	5	33.87	0	0.00	33.80	5	2,247	0.22%
2018/09/27	5	33.90	0	0.00	33.80	5	2,270	0.22%
2018/09/21	0	0.00	5	34.18	34.25	-5	2,355	-0.21%
2018/09/20	0	0.00	5	34.03	33.95	-5	2,386	-0.21%
2018/09/19	3	34.00	2	34.10	34.15	1	2,381	0.04%
2018/09/18	0	0.00	6	33.95	33.80	-6	2,375	-0.25%
2018/09/17	0	0.00	3	33.00	33.20	-3	2,356	-0.13%
2018/09/14	2	32.90	6	32.80	33.20	-4	2,383	-0.17%
2018/09/13	7	32.33	9	32.18	32.50	-2	2,417	-0.08%
2018/09/12	6	32.12	0	0.00	32.00	6	2,442	0.25%
2018/09/05	0	0.00	1	36.10	35.50	-1	2,737	-0.04%
2018/08/23	0	0.00	12	34.25	34.20	-12	4,010	-0.30%
2018/08/22	0	0.00	10	34.20	34.10	-10	4,069	-0.25%
2018/08/20	1	34.25	10	33.95	33.90	-9	4,241	-0.21%
2018/08/17	0	0.00	13	34.83	34.35	-13	4,363	-0.30%
2018/08/16	45	34.47	0	0.00	34.75	45	4,372	1.03%
2018/08/10	1	36.60	5	36.55	36.40	-4	4,279	-0.09%
2018/08/09	0	0.00	35	36.43	36.55	-35	4,277	-0.82%
2018/08/08	40	36.50	0	0.00	36.20	40	4,235	0.94%
2018/08/03	0	0.00	10	35.75	36.15	-10	4,309	-0.23%
2018/08/02	10	36.03	0	0.00	35.50	10	4,380	0.23%
2018/08/01	0	0.00	35	36.54	36.45	-35	4,428	-0.79%
2018/07/31	25	36.34	0	0.00	36.70	25	4,484	0.56%
2018/07/30	10	36.30	0	0.00	35.85	10	4,670	0.21%
2018/07/27	0	0.00	15	36.00	36.00	-15	4,784	-0.31%
2018/07/26	15	35.85	0	0.00	35.90	15	4,783	0.31%
2018/07/24	3	35.25	0	0.00	35.40	3	4,802	0.06%
2018/07/23	0	0.00	10	35.25	35.15	-10	4,816	-0.21%
2018/07/20	10	35.65	0	0.00	35.70	10	4,830	0.21%
2018/07/17	0	0.00	2	36.05	35.95	-2	4,877	-0.04%
2018/07/16	2	36.15	0	0.00	36.10	2	4,885	0.04%
2018/07/13	0	0.00	10	35.70	35.90	-10	4,917	-0.20%
2018/07/12	10	35.35	0	0.00	35.20	10	4,894	0.20%
2018/07/06	0	0.00	1	36.95	36.95	-1	4,837	-0.02%
2018/07/05	0	0.00	23	37.01	36.80	-23	4,802	-0.48%
2018/07/04	22	37.47	0	0.00	37.10	22	4,814	0.46%
2018/07/03	1	36.65	80	37.42	36.50	-79	4,818	-1.64%
2018/07/02	1	37.95	2	37.65	37.50	-1	4,794	-0.02%
2018/06/28	2	36.85	1	37.10	36.70	1	4,776	0.02%
2018/06/27	0	0.00	10	37.10	36.85	-10	4,780	-0.21%
2018/06/26	10	37.40	0	0.00	37.10	10	4,784	0.21%
2018/06/25	0	0.00	3	38.30	37.90	-3	4,782	-0.06%
2018/06/22	19	37.82	0	0.00	38.10	19	4,788	0.40%
2018/06/21	5	38.69	11	38.87	38.10	-6	4,799	-0.13%
2018/06/20	11	37.88	1	37.80	37.80	10	4,844	0.21%
2018/06/19	12	39.12	0	0.00	38.60	12	4,928	0.24%
2018/06/15	15	40.28	0	0.00	39.65	15	5,021	0.30%
2018/06/14	10	40.89	0	0.00	40.90	10	4,953	0.20%
2018/06/13	9	41.26	0	0.00	41.00	9	4,897	0.18%
2018/06/12	23	41.55	7	42.80	40.40	16	4,784	0.33%
2018/06/11	7	39.04	23	40.88	41.25	-16	4,394	-0.36%
2018/06/08	40	37.69	2	37.80	37.50	38	4,014	0.95%
2018/06/07	7	37.48	1	37.25	37.25	6	4,022	0.15%
2018/06/06	2	37.53	0	0.00	37.45	2	4,136	0.05%
2018/06/05	0	0.00	2	37.73	37.05	-2	4,153	-0.05%
2018/06/04	1	36.90	0	0.00	36.60	1	4,009	0.02%
2018/06/01	0	0.00	6	36.95	36.70	-6	4,075	-0.15%
2018/05/31	3	36.92	2	37.05	37.40	1	4,169	0.02%
2018/05/30	6	36.43	0	0.00	36.75	6	4,129	0.15%
2018/05/29	0	0.00	7	37.00	36.90	-7	4,121	-0.17%
2018/05/28	7	37.36	0	0.00	37.10	7	4,113	0.17%
2018/05/21	0.4	36.25	0	0.00	36.45	0.4	4,338	0.01%
2018/05/16	1	36.40	1	36.35	36.05	0	4,494	0.00%
2018/05/10	0	0.00	1	37.35	37.20	-1	5,010	-0.02%
2018/05/09	2	37.15	0	0.00	37.00	2	5,290	0.04%
2018/05/07	1	37.10	1	37.35	37.60	0	5,277	0.00%
2018/04/27	0	0.00	1	33.95	34.85	-1	5,297	-0.02%
2018/03/30	0.3	36.50	0	0.00	36.50	0.3	7,313	0.00%
2018/03/23	5	36.91	123	37.02	36.85	-118	8,170	-1.44%	大賣/鉅額交易
2018/03/22	0	0.00	120	38.50	38.10	-120	8,182	-1.47%	大賣/鉅額交易
2018/03/21	158	38.03	4	38.23	38.80	154	8,104	1.90%	大買/鉅額交易
2018/03/19	20	37.70	38	37.85	37.65	-18	7,994	-0.23%
2018/03/16	24	37.99	325	37.81	37.50	-301	8,001	-3.76%	大賣/鉅額交易
2018/03/15	179	38.38	5	38.55	38.15	174	8,026	2.17%	大買/鉅額交易
2018/03/14	70	38.27	25	38.08	38.05	45	8,103	0.56%
2018/03/13	236	38.03	0	0.00	37.90	236	8,235	2.87%	大買/鉅額交易
2018/03/09	1	37.40	0	0.00	37.50	1	8,187	0.01%
2018/03/08	20	37.50	0	0.00	37.60	20	8,242	0.24%
2018/03/06	0	0.00	6	37.40	37.50	-6	8,285	-0.07%
2018/03/05	1	37.00	0	0.00	36.60	1	8,430	0.01%
2018/02/26	0	0.00	2	38.25	37.20	-2	8,516	-0.02%
2018/02/23	15	36.48	15	36.75	36.95	0	8,348	0.00%
2018/02/22	2	35.70	0	0.00	35.75	2	8,360	0.02%
2018/02/21	2	35.90	0	0.00	36.00	2	8,425	0.02%
2018/02/09	1	34.80	0	0.00	34.90	1	8,485	0.01%
2018/02/07	2	36.48	0	0.00	35.60	2	8,469	0.02%
2018/02/06	3	36.23	0	0.00	35.05	3	8,389	0.04%
2018/02/01	0	0.00	1	38.00	37.85	-1	8,059	-0.01%
2018/01/26	0	0.00	1	36.30	36.75	-1	7,745	-0.01%
2018/01/25	0	0.00	5	36.55	36.30	-5	7,773	-0.06%
2018/01/24	2	36.35	0	0.00	36.40	2	7,716	0.03%
2018/01/22	8	36.68	10	36.84	36.50	-2	7,596	-0.03%
2018/01/19	5	35.41	8	36.16	36.25	-3	7,354	-0.04%
2018/01/17	0	0.00	2	36.50	36.10	-2	7,099	-0.03%
2018/01/16	4	36.16	0	0.00	36.05	4	7,055	0.06%
2018/01/15	2	36.35	2	36.15	36.20	0	6,974	0.00%
2018/01/12	8	35.31	142	35.24	35.85	-134	6,763	-1.98%	大賣/鉅額交易
2018/01/11	0	0.00	143	35.02	35.20	-143	6,616	-2.16%	大賣/鉅額交易
2018/01/10	13	34.93	13	35.10	35.00	0	6,551	0.00%
2018/01/09	0	0.00	1	34.70	35.00	-1	6,503	-0.02%
2018/01/08	303	35.52	34	35.20	34.65	269	6,354	4.23%	大買/鉅額交易
2018/01/05	6	34.62	6	34.90	35.20	0	6,109	0.00%
2018/01/04	0	0.00	1	35.15	34.85	-1	5,920	-0.02%