矽格 (6257)-凱基-東港券商分點個股進出

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
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604張
產業
上市半導體類股
942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－凱基-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/05/09	3	77.00	0	0.00	77.10	3	6,887	0.04%
2024/05/07	0	0.00	1	78.00	77.80	-1	6,807	-0.01%
2024/05/06	0	0.00	7	76.50	77.10	-7	6,698	-0.10%
2024/05/03	10	76.60	1	77.00	76.40	9	6,707	0.13%
2024/05/02	1	76.00	18	76.68	77.40	-17	6,637	-0.26%
2024/04/30	0	0.00	3	73.73	74.20	-3	6,367	-0.05%
2024/04/29	1	72.80	1	73.00	72.90	0	6,295	0.00%
2024/04/26	10	71.15	0	0.00	71.50	10	6,386	0.16%
2024/04/25	0	0.00	11	69.91	70.20	-11	6,379	-0.17%
2024/04/23	1	67.70	1	68.30	68.30	0	6,362	0.00%
2024/04/22	1	68.50	0.6	68.70	68.30	0.4	6,358	0.01%
2024/04/19	0	0.00	1	71.00	70.50	-1	6,293	-0.02%
2024/04/18	1	71.90	0	0.00	71.50	1	6,215	0.02%
2024/04/17	0	0.00	1	72.50	72.60	-1	6,201	-0.02%
2024/04/16	1	70.00	0	0.00	70.60	1	6,136	0.02%
2024/04/15	10	72.30	1	72.30	72.00	9	6,060	0.15%
2024/04/12	12	73.30	2	73.10	73.20	10	6,030	0.17%
2024/04/11	6	72.62	1	71.90	72.80	5	5,949	0.08%
2024/04/10	1.3	72.08	35	72.31	72.40	-33.7	5,892	-0.57%
2024/04/08	1	70.50	0	0.00	70.80	1	5,787	0.02%
2024/04/03	1	71.80	0	0.00	71.80	1	5,763	0.02%
2024/04/01	1	71.20	0	0.00	71.60	1	5,670	0.02%
2024/03/29	1	70.50	0	0.00	71.00	1	5,597	0.02%
2024/03/28	0.3	73.50	1	74.50	72.00	-0.7	5,390	-0.01%
2024/03/26	1	71.30	0	0.00	71.00	1	4,978	0.02%
2024/03/25	1	71.50	0	0.00	72.30	1	4,974	0.02%
2024/03/22	3	72.20	0	0.00	72.40	3	4,944	0.06%
2024/03/21	1	74.70	0	0.00	74.70	1	4,910	0.02%
2024/03/20	7	77.09	8	77.83	75.60	-1	5,085	-0.02%
2024/03/19	6	72.83	2	73.25	73.50	4	5,072	0.08%
2024/03/18	1	71.60	1	72.00	72.10	0	4,948	0.00%
2024/03/15	0	0.00	1	68.20	68.80	-1	4,832	-0.02%
2024/03/12	0	0.00	1	69.90	69.90	-1	4,674	-0.02%
2024/03/08	0	0.00	1	71.90	69.00	-1	4,758	-0.02%
2024/03/07	1	71.60	0	0.00	69.60	1	4,727	0.02%
2024/03/06	0	0.00	0.1	68.60	70.20	-0.1	4,786	0.00%
2024/03/05	1	67.90	0	0.00	68.10	1	4,965	0.02%
2024/03/04	1	67.90	0	0.00	67.90	1	5,024	0.02%
2024/02/27	17	70.38	0	0.00	70.00	17	4,781	0.36%
2024/02/26	23	72.74	0	0.00	72.30	23	4,667	0.49%
2024/02/23	1	73.50	0	0.00	72.50	1	4,542	0.02%
2024/02/22	0	0.00	0.1	70.70	70.80	-0.1	4,207	0.00%
2024/02/20	0	0.00	4	68.20	68.20	-4	4,144	-0.10%
2024/02/19	0	0.00	15	68.61	70.00	-15	4,099	-0.37%
2024/02/16	2	69.25	3	69.63	69.50	-1	4,088	-0.02%
2024/02/15	20	67.20	5	67.06	68.20	15	4,032	0.37%
2024/02/05	2	65.15	0	0.00	65.30	2	3,992	0.05%
2024/02/02	2	66.50	10	65.85	65.70	-8	3,999	-0.20%
2024/02/01	1	67.50	1	67.20	66.60	0	3,997	0.00%
2024/01/31	0	0.00	1	67.10	67.70	-1	4,025	-0.02%
2024/01/30	1	66.90	5	66.70	66.50	-4	4,054	-0.10%
2024/01/29	2	67.15	0	0.00	67.40	2	4,089	0.05%
2024/01/26	5	68.12	4	67.55	67.20	1	4,139	0.02%
2024/01/25	1	69.20	2	68.85	68.70	-1	4,117	-0.02%
2024/01/24	1	68.30	1	68.70	68.00	0	4,103	0.00%
2024/01/22	6	68.33	5	68.48	68.00	1	4,084	0.02%
2024/01/19	10	65.80	0	0.00	66.50	10	3,970	0.25%
2024/01/17	5	65.80	0	0.00	65.80	5	4,124	0.12%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/15	3	68.87	19	68.16	67.20	-16	4,545	-0.35%
2023/12/14	7	70.83	3	70.63	71.90	4	4,467	0.09%
2023/12/13	1	66.40	6	66.30	66.40	-5	4,163	-0.12%
2023/12/12	2	66.10	0	0.00	65.80	2	4,245	0.05%
2023/12/08	0	0.00	1	64.90	64.70	-1	4,198	-0.02%
2023/12/07	3	64.70	0	0.00	64.60	3	4,183	0.07%
2023/12/06	3	65.70	0	0.00	65.40	3	4,158	0.07%
2023/12/05	0	0.00	2	65.50	65.50	-2	4,084	-0.05%
2023/12/04	0	0.00	2	65.90	66.00	-2	4,013	-0.05%
2023/12/01	1	64.80	2	65.35	65.80	-1	3,943	-0.03%
2023/11/30	11	64.29	3.1	63.58	63.80	7.9	3,722	0.21%
2023/11/29	1	62.10	3	62.03	62.00	-2	3,478	-0.06%
2023/11/23	1	60.70	0	0.00	60.90	1	3,515	0.03%
2023/11/21	1	61.00	1	60.60	60.70	0	3,565	0.00%
2023/11/20	1	61.10	2	61.00	61.40	-1	3,673	-0.03%
2023/11/17	3	61.77	2	61.80	61.00	1	3,803	0.03%
2023/11/16	1	61.50	5	61.16	61.50	-4	3,785	-0.11%
2023/11/15	6	61.83	8	61.68	60.90	-2	3,836	-0.05%
2023/11/14	0	0.00	1	61.50	61.50	-1	3,792	-0.03%
2023/11/13	4	60.60	4	60.90	60.50	0	3,777	0.00%
2023/11/10	4	60.38	0	0.00	60.20	4	3,769	0.11%
2023/11/07	2	60.45	1	60.80	61.70	1	3,702	0.03%
2023/11/06	1	61.80	1	61.40	61.50	0	3,649	0.00%
2023/11/03	0	0.00	2	61.10	61.50	-2	3,596	-0.06%
2023/10/26	1	61.00	2	61.25	60.20	-1	3,491	-0.03%
2023/10/25	2	61.60	3	61.40	62.00	-1	3,448	-0.03%
2023/10/24	1	60.50	0	0.00	60.70	1	3,402	0.03%
2023/10/20	1	61.50	1	61.00	60.80	0	3,445	0.00%
2023/10/19	1	61.40	1	60.40	60.70	0	3,413	0.00%
2023/10/18	4	60.40	5	60.22	60.00	-1	3,342	-0.03%
2023/10/17	3	60.83	0	0.00	60.70	3	3,292	0.09%
2023/10/16	4	59.30	3	59.40	59.20	1	3,230	0.03%
2023/10/13	1	60.10	3	59.90	60.00	-2	3,223	-0.06%
2023/10/12	2	57.90	2	57.85	58.30	0	3,118	0.00%
2023/10/04	0	0.00	1	57.00	57.60	-1	3,130	-0.03%
2023/10/03	1	58.00	0	0.00	57.50	1	3,132	0.03%
2023/10/02	1	57.40	0	0.00	57.70	1	3,151	0.03%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/21	1	56.90	0	0.00	57.20	1	3,216	0.03%
2023/09/20	2	58.25	0	0.00	58.00	2	3,167	0.06%
2023/09/19	1	60.60	2	60.60	60.80	-1	2,973	-0.03%
2023/09/15	0	0.00	2	58.80	58.00	-2	2,635	-0.08%
2023/09/08	0	0.00	1	57.10	57.20	-1	2,490	-0.04%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/01	0	0.00	2	57.00	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	2	57.40	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/25	0	0.00	2	56.55	56.60	-2	2,319	-0.09%
2023/08/24	0	0.00	1	56.20	56.10	-1	2,284	-0.04%
2023/08/23	0	0.00	11.1	54.33	55.40	-11.1	2,157	-0.51%
2023/08/21	2	53.35	2	53.40	52.50	0	1,991	0.00%
2023/08/18	0	0.00	1	51.20	51.50	-1	1,923	-0.05%
2023/08/14	1	50.50	0	0.00	50.30	1	1,916	0.05%
2023/08/10	1	52.00	0	0.00	51.90	1	1,894	0.05%
2023/08/07	1	52.00	0	0.00	52.70	1	1,874	0.05%
2023/08/04	1	52.00	3	52.20	52.30	-2	1,870	-0.11%
2023/07/31	0	0.00	2	52.90	52.90	-2	1,835	-0.11%
2023/07/28	0	0.00	1	53.80	53.70	-1	1,808	-0.06%
2023/07/27	2	53.00	4	52.50	52.30	-2	1,778	-0.11%
2023/07/20	1	58.40	0	0.00	58.30	1	1,596	0.06%
2023/07/19	1	58.50	0	0.00	58.00	1	1,577	0.06%
2023/07/18	0	0.00	1	59.20	58.50	-1	1,543	-0.06%
2023/07/17	1	58.60	1	58.90	58.90	0	1,536	0.00%
2023/07/07	1	56.60	1	56.60	56.70	0	1,456	0.00%
2023/07/06	0	0.00	6	58.40	57.80	-6	1,433	-0.42%
2023/07/05	0	0.00	0.1	58.20	58.20	-0.1	1,396	-0.01%
2023/07/04	0	0.00	5	55.70	56.00	-5	1,278	-0.39%
2023/06/14	1	56.00	10	56.10	56.10	-9	1,336	-0.67%
2023/06/12	0	0.00	3.1	55.39	55.40	-3.1	1,349	-0.23%
2023/06/08	0	0.00	2	55.60	55.60	-2	1,345	-0.15%
2023/06/06	0	0.00	0.1	56.00	55.80	-0.1	1,393	-0.01%
2023/06/05	0	0.00	0.1	55.60	55.80	-0.1	1,470	-0.01%
2023/06/02	1	55.70	0	0.00	55.30	1	1,520	0.07%
2023/05/29	0	0.00	1	54.80	54.50	-1	1,590	-0.06%
2023/05/23	0	0.00	5	54.00	54.10	-5	1,623	-0.31%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	2	53.20	0	0.00	53.40	2	1,627	0.12%
2023/05/16	1	53.00	0	0.00	53.00	1	1,640	0.06%
2023/05/02	0	0.00	2	52.10	52.20	-2	1,762	-0.11%
2023/04/27	2	51.45	0	0.00	51.50	2	1,760	0.11%
2023/04/10	4	55.33	0	0.00	55.30	4	1,573	0.25%
2023/04/06	2	55.50	0	0.00	55.60	2	1,552	0.13%
2023/03/30	0	0.00	1	55.90	55.80	-1	1,509	-0.07%
2023/03/29	0	55.70	1	55.10	55.30	-1	1,509	-0.07%
2023/03/23	3	55.50	0	0.00	55.70	3	1,496	0.20%
2023/03/21	1	55.70	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	0.00	15	55.83	56.00	-15	1,516	-0.99%
2023/03/13	5	55.50	0	0.00	55.60	5	1,489	0.34%
2023/03/08	25	56.00	1	56.20	56.10	24	1,438	1.67%
2023/03/07	0	0.00	1	56.80	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	0	0.00	1	54.00	54.10	-1	1,194	-0.08%
2023/02/23	0	0.00	1	53.00	53.20	-1	1,155	-0.09%
2023/02/20	2	51.70	1	51.60	52.10	1	1,167	0.09%
2023/02/16	0	0.00	45	51.50	51.60	-45	1,203	-3.74%
2023/02/08	2	52.15	0	0.00	52.10	2	1,259	0.16%
2023/02/03	2	52.40	0	0.00	52.30	2	1,295	0.15%
2023/02/02	0	0.00	5	52.30	52.20	-5	1,297	-0.39%
2023/01/31	0	0.00	2	50.85	50.90	-2	1,228	-0.16%
2023/01/30	0	0.00	4	50.08	50.10	-4	1,203	-0.33%
2023/01/10	0	0.00	2	49.65	49.55	-2	1,305	-0.15%
2022/12/29	5	47.85	0	0.00	47.95	5	1,395	0.36%
2022/12/08	0.1	49.25	1	49.30	49.35	-0.9	1,506	-0.06%
2022/12/07	1.1	49.86	0	0.00	49.30	1.1	1,517	0.07%
2022/12/05	0	0.00	4	50.60	50.90	-4	1,520	-0.26%
2022/12/01	1	50.60	1	50.60	50.70	0	1,539	0.00%
2022/11/30	1	50.30	0	0.00	50.20	1	1,554	0.06%
2022/11/25	0	0.00	4	50.00	50.00	-4	1,590	-0.25%
2022/11/23	1	49.65	2	49.68	49.80	-1	1,618	-0.06%
2022/11/22	0	0.00	2	49.10	49.35	-2	1,634	-0.12%
2022/11/21	1	49.65	0	0.00	49.60	1	1,678	0.06%
2022/11/16	1	50.20	0	0.00	50.10	1	1,679	0.06%
2022/11/15	0	0.00	2	50.10	50.20	-2	1,655	-0.12%
2022/11/14	2	49.80	0	0.00	49.80	2	1,653	0.12%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/07	1	48.60	0	0.00	48.85	1	1,670	0.06%
2022/11/04	0	0.00	1	48.55	48.40	-1	1,699	-0.06%
2022/10/31	1	46.90	0	0.00	46.50	1	1,734	0.06%
2022/10/25	1	46.35	1	46.65	45.95	0	1,866	0.00%
2022/10/20	1	45.00	0	0.00	47.30	1	1,916	0.05%
2022/10/18	0	0.00	1	46.00	46.50	-1	1,896	-0.05%
2022/10/13	1	42.75	0	0.00	42.00	1	1,948	0.05%
2022/10/06	2	44.53	0	0.00	44.70	2	2,046	0.10%
2022/10/05	1	45.50	1	45.50	45.00	0	2,116	0.00%
2022/09/30	0.1	42.70	0	0.00	42.50	0.1	2,188	0.00%
2022/09/28	1	43.75	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.30	0	0.00	43.60	1	2,290	0.04%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/16	1	47.55	0	0.00	47.15	1	2,628	0.04%
2022/09/14	2	47.60	0	0.00	47.65	2	2,682	0.07%
2022/09/13	3	48.25	0	0.00	48.30	3	2,686	0.11%
2022/09/08	1	48.20	0	0.00	48.00	1	2,779	0.04%
2022/09/07	1	48.15	0	0.00	47.60	1	2,805	0.04%
2022/09/06	3	49.05	0	0.00	48.95	3	2,800	0.11%
2022/09/05	2	49.95	0	0.00	49.80	2	2,825	0.07%
2022/09/01	4.1	50.50	0	0.00	50.30	4.1	2,875	0.14%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/26	1	51.80	0	0.00	51.90	1	3,183	0.03%
2022/08/25	1	50.90	0	0.00	50.70	1	3,155	0.03%
2022/08/23	2	50.60	0	0.00	50.50	2	3,206	0.06%
2022/08/22	1	51.10	0	0.00	51.20	1	3,202	0.03%
2022/08/19	0	0.00	3	52.00	51.70	-3	3,195	-0.09%
2022/08/18	2	51.50	0	0.00	51.50	2	3,179	0.06%
2022/08/17	2	51.40	0	0.00	51.50	2	3,168	0.06%
2022/08/16	1	51.40	0	0.00	51.20	1	3,180	0.03%
2022/08/10	3	49.75	0	0.00	49.60	3	3,146	0.10%
2022/08/09	4	49.68	0	0.00	49.90	4	3,154	0.13%
2022/08/04	7	48.59	1	48.75	48.80	6	3,122	0.19%
2022/08/03	11	49.41	0	0.00	49.10	11	3,105	0.35%
2022/08/02	6	50.20	0	0.00	50.00	6	3,069	0.20%
2022/07/21	3	50.90	0	0.00	50.90	3	3,120	0.10%
2022/07/20	2	50.15	1	50.80	50.00	1	3,112	0.03%
2022/07/19	0	49.30	0	0.00	49.35	0	3,076	0.00%
2022/07/18	0.1	49.10	0	0.00	49.35	0.1	3,059	0.00%
2022/07/14	1	47.00	0	0.00	47.30	1	3,027	0.03%
2022/07/08	1	50.80	0	0.00	51.10	1	2,846	0.04%
2022/07/04	0.1	50.40	0	0.00	50.40	0.1	2,851	0.00%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/23	1.1	55.56	1	55.70	55.70	0.1	2,743	0.00%
2022/06/20	2	57.45	0	0.00	57.20	2	2,692	0.07%
2022/06/17	1	59.10	1	60.10	59.00	0	2,651	0.00%
2022/06/14	1	61.00	0	0.00	62.20	1	2,602	0.04%
2022/06/09	0	0.00	1	62.80	62.30	-1	2,520	-0.04%
2022/06/08	0	0.00	8	61.88	62.30	-8	2,461	-0.32%
2022/06/07	6	61.02	1	61.10	60.80	5	2,283	0.22%
2022/06/06	1	60.10	2	60.35	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	1	60.20	60.20	-1	2,264	-0.04%
2022/06/01	0	0.00	1	60.00	60.30	-1	2,268	-0.04%
2022/05/31	0	0.00	1	59.90	59.50	-1	2,227	-0.04%
2022/05/19	0.3	59.07	0	0.00	59.60	0.3	2,234	0.01%
2022/05/18	2	59.90	0	0.00	59.70	2	2,217	0.09%
2022/05/11	1	59.10	0	0.00	58.70	1	2,164	0.05%
2022/05/06	0.2	59.50	1	59.70	59.80	-0.8	2,202	-0.04%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/11	1	59.00	0	0.00	58.50	1	2,602	0.04%
2022/04/08	1	60.70	1	60.00	60.10	0	2,555	0.00%
2022/04/07	1	59.50	6	60.30	59.40	-5	2,480	-0.20%
2022/03/30	0	0.00	2	60.10	59.90	-2	2,403	-0.08%
2022/03/28	2	59.40	9	60.51	60.70	-7	2,332	-0.30%
2022/03/22	0	0.00	5	59.10	59.20	-5	2,261	-0.22%
2022/03/16	0	0.00	2	58.00	58.30	-2	2,311	-0.09%
2022/03/09	0	0.00	1	56.90	57.20	-1	2,360	-0.04%
2022/03/08	2	55.20	0	0.00	54.90	2	2,340	0.09%
2022/03/03	0	0.00	4	58.20	58.30	-4	2,360	-0.17%
2022/03/02	1	57.80	0	0.00	57.80	1	2,418	0.04%
2022/02/22	4	57.90	0	0.00	57.90	4	2,574	0.16%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/16	1	59.00	0	0.00	58.60	1	3,081	0.03%
2022/02/10	5	59.30	0	0.00	59.30	5	3,229	0.15%
2022/02/09	0	0.00	1	58.50	59.00	-1	3,266	-0.03%
2022/01/26	1	56.90	0	0.00	56.50	1	3,443	0.03%
2022/01/24	1	57.30	4	57.70	57.80	-3	3,530	-0.08%
2022/01/21	0	0.00	3	58.50	58.30	-3	3,548	-0.08%
2022/01/20	3	59.37	0	0.00	59.50	3	3,593	0.08%
2022/01/19	3	59.60	0	0.00	59.50	3	3,629	0.08%
2022/01/18	0	0.00	2	60.20	59.70	-2	3,661	-0.05%
2022/01/14	7	58.11	0	0.00	58.00	7	3,541	0.20%
2022/01/13	0	0.00	1	59.30	59.00	-1	3,558	-0.03%
2022/01/05	1	60.00	2	60.20	59.60	-1	3,597	-0.03%
2022/01/04	1	58.50	4	58.70	58.30	-3	3,518	-0.09%
2021/12/30	3	59.13	0	0.00	58.80	3	3,559	0.08%
2021/12/29	1	59.00	0	0.00	59.00	1	3,591	0.03%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	0.00	1	58.00	57.60	-1	3,987	-0.03%
2021/12/13	2	57.80	0	0.00	57.50	2	4,050	0.05%
2021/12/10	1	58.30	0	0.00	58.10	1	4,072	0.02%
2021/12/01	0	0.00	5	59.90	60.10	-5	4,630	-0.11%
2021/11/30	0	0.00	2	59.60	59.30	-2	4,793	-0.04%
2021/11/26	11	59.29	0	0.00	59.00	11	4,977	0.22%
2021/11/25	1	60.80	0	0.00	60.70	1	5,004	0.02%
2021/11/22	3	62.17	2	61.80	62.20	1	5,264	0.02%
2021/11/19	0	0.00	2	62.10	61.90	-2	5,347	-0.04%
2021/11/18	7	63.37	8	63.45	62.80	-1	5,379	-0.02%
2021/11/17	1	62.70	4	62.10	62.70	-3	5,307	-0.06%
2021/11/16	0	0.00	1	61.30	61.00	-1	5,224	-0.02%
2021/11/15	1	60.40	0	0.00	61.40	1	5,275	0.02%
2021/11/12	2	59.75	2	59.80	59.70	0	5,328	0.00%
2021/11/11	1	60.00	0	0.00	59.70	1	5,407	0.02%
2021/11/09	5	59.98	43	59.92	60.20	-38	5,876	-0.65%
2021/11/08	2	60.80	0	0.00	60.20	2	5,900	0.03%
2021/11/05	0	0.00	3	60.37	60.20	-3	6,023	-0.05%
2021/11/04	2	60.25	2	60.50	60.40	0	6,187	0.00%
2021/11/03	1	58.20	0	0.00	58.90	1	6,296	0.02%
2021/11/02	3	58.57	0	0.00	58.10	3	6,409	0.05%
2021/11/01	0	0.00	1	58.70	59.60	-1	6,696	-0.01%
2021/10/29	2	58.60	0	0.00	58.60	2	6,956	0.03%
2021/10/28	10	58.20	2	59.00	59.20	8	7,005	0.11%
2021/10/27	33	58.35	2	58.10	58.60	31	7,162	0.43%
2021/10/20	2	57.00	10	57.00	57.30	-8	8,352	-0.10%
2021/10/15	1	56.30	1	56.00	56.40	0	8,835	0.00%
2021/10/14	1	54.40	0	0.00	54.50	1	8,954	0.01%
2021/10/12	1	55.40	0	0.00	55.60	1	9,616	0.01%
2021/10/08	1.1	56.57	0	0.00	56.40	1.1	9,632	0.01%
2021/10/07	9	56.92	1	56.60	56.70	8	9,690	0.08%
2021/10/05	1	54.30	1	55.10	57.20	0	9,815	0.00%
2021/10/04	1	57.60	2	56.30	55.40	-1	9,782	-0.01%
2021/10/01	0	0.00	1	57.60	57.20	-1	9,766	-0.01%
2021/09/30	1	58.80	0	0.00	59.40	1	9,847	0.01%
2021/09/29	3.1	59.17	10	59.50	58.40	-6.9	10,009	-0.07%
2021/09/28	2	61.20	0	0.00	61.30	2	10,163	0.02%
2021/09/27	0	0.00	1	61.90	62.20	-1	10,199	-0.01%
2021/09/24	1	62.40	0	0.00	62.40	1	10,380	0.01%
2021/09/23	4	61.63	0	0.00	61.80	4	10,407	0.04%
2021/09/22	0.1	61.50	5	61.30	61.20	-4.9	10,444	-0.05%
2021/09/16	0	0.00	70	63.65	63.50	-70	10,565	-0.66%
2021/09/15	1	63.10	0	0.00	62.80	1	10,627	0.01%
2021/09/13	5	64.68	1	64.50	64.10	4	10,698	0.04%
2021/09/10	0	0.00	6	64.92	65.30	-6	10,720	-0.06%
2021/09/09	4	64.20	5	63.98	64.60	-1	10,741	-0.01%
2021/09/08	25	63.54	1	64.70	62.80	24	10,706	0.22%
2021/09/07	4.1	65.54	2	65.95	66.10	2.1	10,607	0.02%
2021/09/06	67	67.17	3	66.60	66.20	64	10,645	0.60%
2021/09/03	0	0.00	33	66.27	67.20	-33	10,541	-0.31%
2021/09/02	32	65.27	0	0.00	64.60	32	10,414	0.31%
2021/09/01	0	0.00	5	65.40	65.60	-5	10,339	-0.05%
2021/08/31	1	64.00	0	0.00	65.00	1	10,289	0.01%
2021/08/27	2	63.90	1	64.20	63.10	1	10,541	0.01%
2021/08/26	0	0.00	0.1	62.50	62.40	-0.1	10,410	0.00%
2021/08/23	3	61.40	0	0.00	61.60	3	10,185	0.03%
2021/08/19	1	61.00	0	0.00	59.10	1	10,046	0.01%
2021/08/18	14	59.70	2	60.00	62.10	12	9,937	0.12%
2021/08/16	0	0.00	10	60.07	60.70	-10	9,775	-0.10%
2021/08/13	1	66.30	0	0.00	65.50	1	9,433	0.01%
2021/08/11	32	69.61	21	70.05	67.50	11	9,218	0.12%
2021/08/10	33	68.36	33	68.40	70.40	0	9,120	0.00%
2021/08/09	2	70.15	1	70.80	69.90	1	9,013	0.01%
2021/08/06	0	0.00	2	71.25	71.60	-2	8,831	-0.02%
2021/08/05	2	68.00	6	69.27	71.00	-4	8,767	-0.05%
2021/08/04	3	68.77	1	68.50	68.10	2	8,575	0.02%
2021/08/03	1	65.50	1	65.70	66.00	0	8,370	0.00%
2021/08/02	2	65.30	22	65.10	65.50	-20	8,308	-0.24%
2021/07/30	23	64.34	24	64.56	64.10	-1	8,124	-0.01%
2021/07/29	17	63.03	22	62.81	64.30	-5	7,983	-0.06%
2021/07/28	16	61.33	108	59.31	61.40	-92	7,627	-1.21%	大賣/
2021/07/27	120	63.05	3	62.40	62.20	117	7,613	1.54%	大買/鉅額交易
2021/07/26	0	0.00	12	61.57	63.10	-12	7,526	-0.16%
2021/07/23	8	61.24	6	61.92	60.50	2	7,667	0.03%
2021/07/22	10	60.76	14	60.95	60.90	-4	7,936	-0.05%
2021/07/21	6	60.35	11	60.65	60.10	-5	7,914	-0.06%
2021/07/20	11	59.07	4	59.38	59.60	7	7,778	0.09%
2021/07/19	14	59.66	4	59.15	59.20	10	7,653	0.13%
2021/07/16	13	58.56	14	59.59	60.50	-1	7,453	-0.01%
2021/07/15	3	57.87	4	57.95	58.10	-1	7,075	-0.01%
2021/07/14	1	57.00	1	57.50	57.20	0	7,098	0.00%
2021/07/13	6	57.95	9	58.30	57.40	-3	7,194	-0.04%
2021/07/12	4	57.03	0	57.00	56.80	4	7,081	0.06%
2021/07/08	4	57.25	3	57.60	57.00	1	7,248	0.01%
2021/07/07	6	57.18	5	57.44	56.90	1	7,335	0.01%
2021/07/06	6	58.42	1	58.60	58.30	5	7,288	0.07%
2021/07/05	0	0.00	3	58.47	59.90	-3	7,212	-0.04%
2021/07/01	4	56.50	3	57.03	57.10	1	7,046	0.01%
2021/06/30	1	56.10	2	55.80	56.00	-1	6,950	-0.01%
2021/06/24	2	56.00	0	0.00	55.00	2	6,793	0.03%
2021/06/23	0	0.00	2	54.80	54.90	-2	6,745	-0.03%
2021/06/21	0	0.00	2	54.20	53.80	-2	6,652	-0.03%
2021/06/18	1	54.80	5	54.78	54.60	-4	6,664	-0.06%
2021/06/17	0	0.00	7	54.30	54.60	-7	6,660	-0.11%
2021/06/16	0	0.00	1	54.30	54.20	-1	6,703	-0.01%
2021/06/15	0	0.00	3.3	54.18	54.50	-3.3	6,708	-0.05%
2021/06/11	1	53.20	0	0.00	53.30	1	6,643	0.02%
2021/06/10	2	53.25	0	0.00	52.80	2	6,690	0.03%
2021/06/09	0	0.00	6	52.80	52.80	-6	6,688	-0.09%
2021/06/07	1	53.50	1	52.90	52.50	0	6,780	0.00%
2021/06/04	8	51.70	9	51.99	52.50	-1	6,529	-0.02%
2021/06/02	1	50.60	2	50.70	50.50	-1	6,451	-0.02%
2021/05/25	2	49.90	0	0.00	49.45	2	6,734	0.03%
2021/05/24	0	0.00	11	47.50	48.65	-11	6,795	-0.16%
2021/05/20	0	0.00	1	48.15	47.60	-1	6,999	-0.01%
2021/05/18	7	47.99	0	0.00	48.35	7	7,172	0.10%
2021/05/17	2	45.00	0	0.00	44.95	2	7,324	0.03%
2021/05/13	0.1	48.00	0	0.00	47.80	0.1	7,333	0.00%
2021/05/12	0	0.00	1	48.25	47.15	-1	7,325	-0.01%
2021/05/11	0	0.00	1	50.00	49.65	-1	7,256	-0.01%
2021/05/10	2	51.55	0	0.00	51.40	2	7,265	0.03%
2021/05/07	2	51.50	0	0.00	51.90	2	7,393	0.03%
2021/05/06	2	51.50	0	0.00	50.60	2	7,539	0.03%
2021/05/04	4	51.65	1	53.50	52.10	3	7,998	0.04%
2021/05/03	3	52.73	0	0.00	52.40	3	8,133	0.04%
2021/04/29	11	55.70	11	55.15	54.60	0	8,583	0.00%
2021/04/28	44	53.68	78	55.39	55.80	-34	9,138	-0.37%
2021/04/27	39	52.84	7	53.10	53.00	32	9,147	0.35%
2021/04/26	0	0.00	20	52.60	52.90	-20	9,166	-0.22%
2021/04/22	5	52.30	3	51.30	50.80	2	9,255	0.02%
2021/04/20	1	52.20	0	0.00	52.10	1	9,501	0.01%
2021/04/19	0	0.00	1	51.01	52.00	-1	9,620	-0.01%
2021/04/16	11	50.00	0	0.00	50.10	11	9,541	0.12%
2021/04/15	1	50.00	2	50.20	50.10	-1	9,665	-0.01%
2021/04/14	2	49.90	8	49.60	49.90	-6	9,702	-0.06%
2021/04/13	4	51.33	1	51.30	50.30	3	9,875	0.03%
2021/04/12	1	52.30	1	52.20	51.60	0	10,141	0.00%
2021/04/09	9	52.39	1	52.40	52.40	8	10,152	0.08%
2021/04/08	0	0.00	6	53.25	53.20	-6	10,072	-0.06%
2021/04/07	2	53.20	5	53.02	53.30	-3	10,044	-0.03%
2021/04/06	0	0.00	3	52.93	53.10	-3	10,017	-0.03%
2021/03/30	0	0.00	0.2	52.40	52.50	-0.2	10,084	0.00%
2021/03/26	0	0.00	2.1	52.21	52.10	-2.1	10,136	-0.02%
2021/03/24	0	0.00	0.3	52.50	52.10	-0.3	10,204	0.00%
2021/03/22	3	52.70	0	0.00	52.60	3	10,244	0.03%
2021/03/19	1	53.10	2	53.00	53.10	-1	10,233	-0.01%
2021/03/18	0	0.00	1	52.30	52.60	-1	10,229	-0.01%
2021/03/17	1	52.00	0	0.00	52.10	1	10,319	0.01%
2021/03/16	0	0.00	8	52.83	52.60	-8	10,304	-0.08%
2021/03/12	0	0.00	5	52.14	52.00	-5	10,422	-0.05%
2021/03/11	0	0.00	1	51.50	51.80	-1	10,551	-0.01%
2021/03/09	1	49.60	0	0.00	50.50	1	10,669	0.01%
2021/03/08	0	0.00	10	50.50	50.10	-10	10,732	-0.09%
2021/03/05	5	50.30	1	50.20	50.30	4	10,830	0.04%
2021/03/04	5	50.50	0	0.00	50.20	5	10,990	0.05%
2021/03/02	2	50.70	0	0.00	50.70	2	11,148	0.02%
2021/02/26	1	50.60	0	0.00	50.60	1	11,411	0.01%
2021/02/24	1	51.30	1	51.60	51.30	0	11,867	0.00%
2021/02/23	1	51.70	0	0.00	51.90	1	11,835	0.01%
2021/02/22	2	51.65	10	51.00	51.90	-8	11,850	-0.07%
2021/02/19	1	50.70	6	50.67	51.10	-5	11,822	-0.04%
2021/02/17	3	51.80	4	51.83	52.00	-1	11,727	-0.01%
2021/02/05	1	50.30	1	50.40	50.30	0	11,515	0.00%
2021/02/04	0	0.00	1	50.00	49.60	-1	11,440	-0.01%
2021/02/03	6	48.99	0	0.00	49.15	6	11,480	0.05%
2021/02/02	0	0.00	18	49.19	49.50	-18	11,469	-0.16%
2021/02/01	27	48.12	2	47.80	48.25	25	11,515	0.22%
2021/01/29	2	50.00	0	0.00	48.65	2	11,479	0.02%
2021/01/28	8	49.78	0	0.00	50.00	8	11,335	0.07%
2021/01/27	15	51.49	3	51.20	51.20	12	11,155	0.11%
2021/01/26	4	53.08	8	53.11	52.50	-4	10,929	-0.04%
2021/01/25	5	51.98	6	52.10	51.80	-1	10,533	-0.01%
2021/01/22	14	52.43	12	51.97	52.50	2	10,241	0.02%
2021/01/21	15	51.31	16	51.71	51.50	-1	9,656	-0.01%
2021/01/20	0	0.00	27	48.36	48.25	-27	8,712	-0.31%
2021/01/19	2	47.23	26	47.56	47.60	-24	8,273	-0.29%
2021/01/18	7	46.85	1	47.15	46.80	6	8,138	0.07%
2021/01/15	2	47.48	30.1	48.23	47.25	-28.1	8,052	-0.35%
2021/01/14	12	48.37	1	48.60	48.50	11	7,888	0.14%
2021/01/13	32	47.56	0	0.00	47.45	32	7,663	0.42%
2021/01/12	1	47.50	12	47.59	46.50	-11	7,496	-0.15%
2021/01/11	5	47.04	4	47.14	47.20	1	7,296	0.01%
2021/01/08	3	47.02	2	47.08	47.05	1	7,211	0.01%
2021/01/07	10	46.70	6	46.73	46.60	4	7,045	0.06%
2021/01/06	13	47.56	12	47.13	46.65	1	6,942	0.01%
2021/01/05	18.1	47.18	12	46.77	48.25	6.1	6,586	0.09%
2021/01/04	11	45.83	2	45.78	46.10	9	6,217	0.14%
2020/12/31	3	45.70	8	45.30	45.25	-5	6,143	-0.08%
2020/12/29	7	45.41	0	0.00	45.25	7	6,233	0.11%
2020/12/28	3	45.77	3	46.00	45.70	0	6,188	0.00%
2020/12/25	9	46.19	5	45.98	45.90	4	6,182	0.06%
2020/12/24	11	45.60	0	0.00	45.90	11	6,150	0.18%
2020/12/23	0	0.00	3	44.88	44.75	-3	6,097	-0.05%
2020/12/22	6	45.48	2	45.70	44.70	4	6,102	0.07%
2020/12/21	1	45.40	0	0.00	45.50	1	6,046	0.02%
2020/12/14	4	45.55	1	45.30	45.45	3	5,763	0.05%
2020/12/11	1	45.60	0	0.00	45.05	1	5,722	0.02%
2020/12/10	3	45.98	3	45.88	45.70	0	5,615	0.00%
2020/12/09	3	46.87	33	46.64	46.65	-30	5,521	-0.54%
2020/12/08	9	46.02	0	0.00	45.90	9	5,368	0.17%
2020/12/07	0	0.00	3	46.00	46.00	-3	5,281	-0.06%
2020/12/03	2	45.28	1	45.50	45.15	1	5,005	0.02%
2020/12/02	6	45.56	1	45.25	45.15	5	4,911	0.10%
2020/12/01	0	0.00	12	44.90	45.10	-12	4,885	-0.25%
2020/11/30	6	44.82	2	44.93	45.15	4	4,780	0.08%
2020/11/27	15	44.40	0	0.00	44.40	15	4,597	0.33%
2020/11/26	22	44.25	1	43.90	44.55	21	4,514	0.47%
2020/11/25	5	44.31	2	44.18	44.35	3	4,389	0.07%
2020/11/24	2	44.80	3	44.25	44.30	-1	4,075	-0.02%
2020/11/23	3	43.23	2	43.40	43.30	1	3,704	0.03%
2020/11/18	0	0.00	13	41.84	42.50	-13	3,469	-0.37%
2020/11/17	9	41.29	8	41.70	41.40	1	3,468	0.03%
2020/11/16	14	41.27	5	41.40	41.30	9	3,595	0.25%
2020/11/13	4	40.40	5	40.80	40.80	-1	3,699	-0.03%
2020/11/12	5	40.55	0	0.00	40.60	5	3,850	0.13%
2020/11/11	1	40.80	11	40.56	41.10	-10	3,897	-0.26%
2020/11/10	4	40.10	0	0.00	40.35	4	3,812	0.10%
2020/11/09	7	39.54	20.1	39.71	40.60	-13.1	3,780	-0.35%
2020/11/06	0	0.00	24	39.14	39.25	-24	3,704	-0.65%
2020/11/05	0	0.00	2	38.25	38.40	-2	3,671	-0.05%
2020/11/04	4	37.93	0	0.00	38.10	4	3,692	0.11%
2020/11/03	2	37.70	2	38.00	37.90	0	3,752	0.00%
2020/10/29	1	37.60	1	38.00	38.30	0	4,051	0.00%
2020/10/28	0	0.00	15	38.75	38.35	-15	4,110	-0.36%
2020/10/26	1	38.90	0	0.00	38.80	1	4,200	0.02%
2020/10/14	0	0.00	2	39.10	39.20	-2	5,468	-0.04%
2020/10/08	0	0.00	10	39.39	39.30	-10	5,736	-0.17%
2020/10/07	0	0.00	20	38.78	39.30	-20	5,971	-0.33%
2020/10/06	2	38.70	0	0.00	38.50	2	6,109	0.03%
2020/10/05	0	0.00	10	37.92	38.00	-10	6,152	-0.16%
2020/09/29	17	37.51	22	37.22	37.20	-5	6,332	-0.08%
2020/09/28	2	37.00	2	37.10	37.60	0	6,483	0.00%
2020/09/25	10	37.90	0	0.00	37.00	10	6,641	0.15%
2020/09/24	0	0.00	10	37.80	37.80	-10	6,814	-0.15%
2020/09/23	10	38.43	0	0.00	38.40	10	6,914	0.14%
2020/09/22	0	0.00	30	38.70	38.70	-30	7,057	-0.43%
2020/09/21	2	39.10	10	39.15	39.15	-8	7,236	-0.11%
2020/09/18	5	39.80	0	0.00	39.80	5	7,473	0.07%
2020/09/17	20	40.10	0	0.00	40.00	20	7,602	0.26%
2020/09/16	0	0.00	20	40.45	40.10	-20	7,867	-0.25%
2020/09/15	0	0.00	30	39.90	40.00	-30	8,011	-0.37%
2020/09/11	20	39.10	0	0.00	38.85	20	8,070	0.25%
2020/09/10	23	39.39	1	39.85	39.15	22	8,076	0.27%
2020/09/09	15	38.78	28	39.59	39.60	-13	8,076	-0.16%
2020/09/08	25	39.03	0	0.00	38.90	25	8,056	0.31%
2020/09/07	15	39.42	15	39.20	39.20	0	8,087	0.00%
2020/09/04	2	38.50	22	39.77	39.85	-20	8,172	-0.24%
2020/09/03	20	39.08	0	0.00	38.75	20	8,117	0.25%
2020/09/02	3	38.90	26	38.91	39.05	-23	8,129	-0.28%
2020/09/01	7	38.09	0	0.00	38.25	7	8,157	0.09%
2020/08/31	15	38.35	10	38.70	38.15	5	8,196	0.06%
2020/08/28	0	0.00	15	38.70	38.55	-15	8,244	-0.18%
2020/08/27	20	39.24	0	0.00	38.45	20	8,380	0.24%
2020/08/24	10	38.43	0	0.00	38.35	10	8,879	0.11%
2020/08/20	23	39.75	2	39.00	38.80	21	8,757	0.24%
2020/08/19	12	42.10	11	41.26	41.20	1	8,651	0.01%
2020/08/18	25	43.12	5	42.80	42.60	20	8,541	0.23%
2020/08/17	1	44.30	20	43.65	44.40	-19	8,442	-0.23%
2020/08/14	20	42.50	5	42.70	43.25	15	8,466	0.18%
2020/08/13	0	0.00	10	42.95	42.80	-10	8,505	-0.12%
2020/08/12	23	42.59	1	42.65	42.55	22	8,485	0.26%
2020/08/11	27	43.38	0	0.00	43.05	27	8,490	0.32%
2020/08/10	5	44.20	0	0.00	43.85	5	8,497	0.06%
2020/08/07	5	43.90	10	44.65	44.40	-5	8,504	-0.06%
2020/08/06	20	44.45	0	0.00	44.25	20	8,486	0.24%
2020/08/05	2	44.85	25	43.94	44.95	-23	8,407	-0.27%
2020/08/04	0	0.00	6	42.72	42.90	-6	8,305	-0.07%
2020/08/03	15	43.10	10	42.85	42.85	5	8,356	0.06%
2020/07/31	1	43.10	0	0.00	43.70	1	8,432	0.01%
2020/07/30	10	42.43	0	0.00	42.60	10	8,487	0.12%
2020/07/29	6	42.20	1	42.30	42.25	5	8,535	0.06%
2020/07/28	11	43.54	8	43.83	42.50	3	8,563	0.04%
2020/07/27	18	44.08	0	0.00	42.90	18	8,376	0.21%
2020/07/24	16	46.96	4	46.53	46.40	12	8,234	0.15%
2020/07/23	3	47.05	12	47.19	47.65	-9	7,997	-0.11%
2020/07/22	0	0.00	2	46.00	45.90	-2	7,848	-0.03%
2020/07/21	0	0.00	3	45.38	45.15	-3	7,748	-0.04%
2020/07/20	1	45.00	0	0.00	44.90	1	7,722	0.01%
2020/07/17	0	0.00	3	44.65	44.65	-3	7,696	-0.04%
2020/07/16	0	0.00	2	44.75	44.95	-2	7,642	-0.03%
2020/07/15	5	45.80	6	44.80	44.60	-1	7,600	-0.01%
2020/07/14	6	45.21	8	45.52	45.30	-2	7,529	-0.03%
2020/07/13	1	44.30	7	44.29	44.90	-6	7,316	-0.08%
2020/07/10	3	43.40	1	43.10	42.70	2	7,179	0.03%
2020/07/09	0	0.00	1	44.50	44.05	-1	7,102	-0.01%
2020/07/08	1	44.65	5	44.52	44.40	-4	7,012	-0.06%
2020/07/07	5	43.74	0	0.00	44.00	5	6,913	0.07%
2020/07/06	3	43.77	0	0.00	44.00	3	6,756	0.04%
2020/07/03	3	41.60	5.1	42.05	42.65	-2.1	6,612	-0.03%
2020/07/02	0	0.00	1	41.15	41.65	-1	6,503	-0.02%
2020/07/01	0	0.00	1	41.30	41.05	-1	6,419	-0.02%
2020/06/30	6	40.83	2	41.20	40.60	4	6,277	0.06%
2020/06/29	57	40.70	53	40.76	40.75	4	6,115	0.07%
2020/06/24	0	0.00	6	39.87	39.95	-6	5,881	-0.10%
2020/06/23	0	0.00	2	39.85	39.80	-2	5,784	-0.03%
2020/06/22	0	0.00	2	38.95	39.00	-2	5,541	-0.04%
2020/06/19	0	0.00	17	38.24	38.15	-17	5,420	-0.31%
2020/06/17	0	0.00	10	37.80	37.55	-10	5,375	-0.19%
2020/06/16	10	37.20	15	37.21	37.65	-5	5,426	-0.09%
2020/06/15	31	36.87	0	0.00	36.80	31	5,539	0.56%
2020/06/12	11	37.06	1	36.20	37.00	10	5,582	0.18%
2020/06/11	4	37.33	8	37.60	36.85	-4	5,657	-0.07%
2020/06/10	0	0.00	7	38.00	38.10	-7	5,592	-0.13%
2020/06/08	1	38.45	5	38.56	38.35	-4	5,734	-0.07%
2020/06/03	3	38.37	3	38.43	38.35	0	5,750	0.00%
2020/06/02	15	40.10	16	39.42	39.05	-1	5,647	-0.02%
2020/06/01	0	0.00	3	38.75	38.80	-3	5,352	-0.06%
2020/05/29	4	37.66	8	37.78	37.40	-4	5,230	-0.08%
2020/05/28	0	0.00	2	37.45	37.30	-2	5,229	-0.04%
2020/05/27	2	37.85	2	37.70	37.70	0	5,231	0.00%
2020/05/26	0	0.00	1	37.45	37.90	-1	5,239	-0.02%
2020/05/25	7	37.02	3	37.35	37.55	4	5,179	0.08%
2020/05/22	6	38.10	2	38.53	37.90	4	5,135	0.08%
2020/05/21	0.2	38.35	10	38.35	38.40	-9.8	5,069	-0.19%
2020/05/19	0	0.00	2	36.80	36.80	-2	4,916	-0.04%
2020/05/18	0	0.00	3	36.70	36.60	-3	4,908	-0.06%
2020/05/15	4	37.20	0	0.00	37.20	4	4,849	0.08%
2020/05/14	6	37.68	0	0.00	37.40	6	4,813	0.12%
2020/05/13	1	38.15	0	0.00	38.15	1	4,799	0.02%
2020/05/12	1	37.80	10	37.85	37.75	-9	4,773	-0.19%
2020/05/11	3	38.23	0	0.00	38.15	3	4,764	0.06%
2020/05/08	1	38.00	7	38.26	37.95	-6	4,715	-0.13%
2020/05/07	7	38.36	2	38.40	38.20	5	4,648	0.11%
2020/05/06	10	37.30	0	0.00	37.65	10	4,524	0.22%
2020/05/05	17	37.33	2	37.20	37.00	15	4,445	0.34%
2020/04/30	0	0.00	3	36.40	36.60	-3	4,337	-0.07%
2020/04/27	4	35.65	2	35.55	35.65	2	4,374	0.05%
2020/04/16	0	0.00	3	34.85	34.90	-3	4,361	-0.07%
2020/04/13	1	33.65	0	0.00	33.50	1	4,340	0.02%
2020/04/08	0	0.00	2	33.43	33.80	-2	4,343	-0.05%
2020/04/07	3	33.02	6	32.64	33.25	-3	4,274	-0.07%
2020/04/06	0	0.00	4	31.55	31.80	-4	4,221	-0.09%
2020/04/01	2	30.90	2	31.15	31.20	0	4,218	0.00%
2020/03/31	0	0.00	4	31.10	30.95	-4	4,305	-0.09%
2020/03/30	0	0.00	20	30.20	30.70	-20	4,281	-0.47%
2020/03/27	25	31.18	0	0.00	30.65	25	4,276	0.58%
2020/03/26	0	0.00	10	31.00	31.00	-10	4,231	-0.24%
2020/03/25	0	0.00	1	31.50	31.15	-1	4,200	-0.02%
2020/03/24	2	29.90	2	30.10	30.25	0	4,152	0.00%
2020/03/19	10	28.00	1	29.50	27.40	9	4,099	0.22%
2020/03/18	1	30.55	1	30.50	30.20	0	4,148	0.00%
2020/03/17	4	31.05	4	31.53	31.05	0	4,276	0.00%
2020/03/13	5	31.88	4	32.20	33.20	1	4,103	0.02%
2020/03/12	7	33.68	2	33.75	33.55	5	4,006	0.12%
2020/03/06	0	0.00	2	36.45	36.40	-2	3,923	-0.05%
2020/03/05	9	36.67	4	36.70	36.90	5	3,961	0.13%
2020/02/24	1	34.85	0	0.00	34.90	1	3,758	0.03%
2020/02/19	2	35.70	0	0.00	35.75	2	3,900	0.05%
2020/02/17	2	36.10	0	0.00	36.00	2	3,903	0.05%
2020/02/14	0	0.00	2	36.05	36.35	-2	3,908	-0.05%
2020/02/13	0	0.00	1	35.85	35.85	-1	3,905	-0.03%
2020/02/07	2	34.90	2	34.85	34.85	0	4,648	0.00%
2020/02/06	1	34.60	0	0.00	35.20	1	4,704	0.02%
2020/02/04	2	33.30	0	0.00	33.70	2	4,766	0.04%
2020/02/03	1	32.80	21	32.85	32.75	-20	4,833	-0.41%
2020/01/30	2	34.85	4	35.04	34.00	-2	5,027	-0.04%
2020/01/20	0	0.00	9	37.50	37.45	-9	5,180	-0.17%
2020/01/16	0	0.00	2	38.10	37.70	-2	5,585	-0.04%
2020/01/15	0	0.00	1	37.80	37.55	-1	5,947	-0.02%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/08	2	35.85	0	0.00	36.35	2	6,045	0.03%
2020/01/07	2	36.00	0	0.00	36.20	2	6,036	0.03%
2020/01/03	0	0.00	2	36.80	36.80	-2	6,014	-0.03%
2019/12/30	5	37.40	0	0.00	37.20	5	6,080	0.08%
2019/12/27	1	37.25	1	37.15	37.15	0	6,069	0.00%
2019/12/26	1	36.80	2	37.38	37.40	-1	6,030	-0.02%
2019/12/24	0	0.00	2	36.25	36.25	-2	5,989	-0.03%
2019/12/23	0	0.00	1	36.55	36.55	-1	5,999	-0.02%
2019/12/16	5	37.20	10	37.50	37.15	-5	6,327	-0.08%
2019/12/13	4	37.78	1	37.00	37.50	3	6,318	0.05%
2019/12/12	1	37.30	2	37.73	37.60	-1	6,166	-0.02%
2019/12/10	3	36.80	3	36.60	36.60	0	6,007	0.00%
2019/12/09	0	0.00	6	36.59	36.55	-6	6,021	-0.10%
2019/12/06	1	36.75	7	36.50	36.90	-6	6,007	-0.10%
2019/12/05	15	35.98	4	36.10	36.70	11	6,005	0.18%
2019/12/02	10	35.00	0	0.00	34.30	10	6,203	0.16%
2019/11/27	1	35.70	0	0.00	35.80	1	6,348	0.02%
2019/11/26	1	35.75	0	0.00	35.55	1	6,506	0.02%
2019/11/21	3	35.70	3	36.00	36.00	0	6,706	0.00%
2019/11/12	1	36.20	0	0.00	36.35	1	6,768	0.01%
2019/11/11	0	0.00	1	36.70	35.80	-1	6,746	-0.01%
2019/11/06	38	38.76	33	39.13	37.00	5	6,504	0.08%
2019/11/04	0	0.00	1	38.10	37.60	-1	5,848	-0.02%
2019/10/31	1	37.20	0	0.00	37.15	1	5,719	0.02%
2019/10/30	1	37.60	7	38.04	38.20	-6	5,620	-0.11%
2019/10/29	7	38.17	0	0.00	37.80	7	5,507	0.13%
2019/10/28	0	0.00	2	38.08	38.50	-2	5,293	-0.04%
2019/10/25	1	37.10	2	38.00	37.20	-1	5,021	-0.02%
2019/10/24	13	37.58	14	37.48	37.60	-1	4,904	-0.02%
2019/10/23	9	36.34	61	35.94	36.50	-52	4,606	-1.13%
2019/10/18	1	34.80	0	0.00	34.70	1	4,154	0.02%
2019/10/15	0	0.00	1	34.35	34.55	-1	3,792	-0.03%
2019/10/09	1	33.60	0	0.00	33.40	1	3,786	0.03%
2019/10/04	1	34.90	1	35.10	34.90	0	3,770	0.00%
2019/10/01	0	0.00	1	33.60	34.10	-1	3,589	-0.03%
2019/09/26	0	0.00	13	34.25	33.85	-13	3,512	-0.37%
2019/09/25	2	34.40	0	0.00	34.40	2	3,488	0.06%
2019/09/24	4	34.60	4	34.75	34.35	0	3,468	0.00%
2019/09/23	18	34.59	5	34.74	34.75	13	3,387	0.38%
2019/09/20	1	33.90	4	34.55	35.05	-3	3,142	-0.10%
2019/09/17	2	34.15	2	34.10	34.10	0	2,979	0.00%
2019/09/16	0	0.00	1	33.85	33.95	-1	2,932	-0.03%
2019/09/09	1	34.00	1	34.05	33.95	0	2,785	0.00%
2019/09/06	2	33.70	1	33.90	33.50	1	2,685	0.04%
2019/09/05	1	34.80	0	0.00	35.35	1	2,502	0.04%
2019/09/04	0	0.00	7	34.77	34.80	-7	2,382	-0.29%
2019/08/30	0	0.00	16	33.06	33.30	-16	2,088	-0.77%
2019/08/29	0	0.00	2	32.78	32.55	-2	1,954	-0.10%
2019/08/28	8	31.79	2	32.00	32.20	6	1,775	0.34%
2019/08/21	6	30.50	6	30.30	30.65	0	1,395	0.00%
2019/06/21	0	0.00	10	29.80	29.50	-10	1,057	-0.95%
2019/06/19	10	29.35	0	0.00	29.35	10	1,150	0.87%
2019/06/18	5	29.10	0	0.00	29.20	5	1,228	0.41%
2019/05/13	5	28.85	0	0.00	28.85	5	1,667	0.30%
2019/05/09	5	29.85	0	0.00	29.40	5	1,663	0.30%
2019/04/25	0	0.00	0.2	31.30	31.30	-0.2	1,641	-0.01%
2019/04/18	5	31.40	0	0.00	31.20	5	1,634	0.31%
2019/04/10	1	30.90	0	0.00	31.00	1	1,490	0.07%
2019/03/28	3	30.10	0	0.00	29.90	3	1,393	0.22%
2019/03/21	1	30.70	2	31.00	30.85	-1	1,268	-0.08%
2019/03/15	0	0.00	2	29.70	29.20	-2	1,125	-0.18%
2019/03/12	0	0.00	1	29.10	29.05	-1	1,106	-0.09%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/02/26	4	30.98	3	30.57	30.25	1	1,100	0.09%
2019/02/25	0	0.00	10	29.60	29.95	-10	985	-1.01%
2019/02/22	1	29.15	0	0.00	29.00	1	962	0.10%
2019/02/20	0	0.00	0	29.10	29.00	0	971	0.00%
2019/02/13	0	0.00	1	28.55	28.55	-1	991	-0.10%
2019/02/11	2	28.50	1	28.65	28.50	1	1,022	0.10%
2019/01/28	0	0.00	15	28.40	28.50	-15	1,035	-1.45%
2019/01/10	0	0.00	2	27.40	27.35	-2	1,139	-0.18%
2019/01/09	10	27.25	1	26.90	27.45	9	1,151	0.78%
2018/12/04	5	30.80	0	0.00	30.80	5	1,712	0.29%
2018/12/03	0	0.00	10	30.50	30.85	-10	1,741	-0.57%
2018/11/27	0	0.00	1	29.05	29.15	-1	1,834	-0.05%
2018/11/21	0	0.00	1	28.65	29.00	-1	1,869	-0.05%
2018/11/20	2	28.65	0	0.00	28.60	2	1,865	0.11%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/08	10	29.35	18	29.48	29.20	-8	1,945	-0.41%
2018/11/06	2	28.95	11	29.36	28.80	-9	1,975	-0.46%
2018/11/05	5	28.65	15	28.72	28.75	-10	1,983	-0.50%
2018/11/02	8	28.66	0	0.00	28.55	8	2,054	0.39%
2018/11/01	0	0.00	1	29.00	28.70	-1	2,091	-0.05%
2018/10/31	0	0.00	1	27.70	27.70	-1	2,081	-0.05%
2018/10/25	12	26.87	0	0.00	26.60	12	2,117	0.57%
2018/10/24	5	28.05	5	28.40	28.45	0	2,120	0.00%
2018/10/23	11	28.75	0	0.00	28.20	11	2,131	0.52%
2018/10/22	0	0.00	11	29.05	29.15	-11	2,124	-0.52%
2018/10/19	5	28.38	1	28.85	28.60	4	2,135	0.19%
2018/10/18	11	29.28	0	0.00	29.10	11	2,121	0.52%
2018/10/17	0	0.00	11	29.86	29.65	-11	2,120	-0.52%
2018/10/16	5	29.40	0	0.00	29.55	5	2,122	0.24%
2018/10/15	5	29.80	10	29.75	29.85	-5	2,136	-0.23%
2018/10/12	2	29.00	1	28.05	29.50	1	2,131	0.05%
2018/10/11	10	28.45	1	28.45	28.45	9	2,124	0.42%
2018/10/09	3	31.38	2	31.60	31.60	1	2,061	0.05%
2018/10/05	3	32.13	0	0.00	32.25	3	2,118	0.14%
2018/10/04	7	33.04	5	32.80	32.80	2	2,099	0.10%
2018/10/03	3	33.88	3	33.92	33.60	0	2,101	0.00%
2018/10/02	2	34.00	0	0.00	34.00	2	2,119	0.09%
2018/10/01	5	33.76	3	34.10	34.10	2	2,189	0.09%
2018/09/27	3	33.90	0	0.00	33.80	3	2,270	0.13%
2018/09/26	3	34.10	0	0.00	34.05	3	2,302	0.13%
2018/09/21	0	0.00	1	34.30	34.25	-1	2,355	-0.04%
2018/09/19	5	33.80	5	34.15	34.15	0	2,381	0.00%
2018/09/18	1	33.90	2	34.00	33.80	-1	2,375	-0.04%
2018/09/17	3	32.90	3	33.20	33.20	0	2,356	0.00%
2018/09/13	3	31.80	5	32.40	32.50	-2	2,417	-0.08%
2018/09/12	13	32.87	0	0.00	32.00	13	2,442	0.53%
2018/09/11	2	33.95	0	0.00	33.90	2	2,417	0.08%
2018/09/10	5	34.32	1	33.80	33.65	4	2,482	0.16%
2018/09/07	1	34.85	0	0.00	34.45	1	2,530	0.04%
2018/09/06	5	35.27	0	0.00	35.20	5	2,579	0.19%
2018/09/05	1	35.55	2	35.85	35.50	-1	2,737	-0.04%
2018/09/04	0	0.00	3	35.35	35.35	-3	3,137	-0.10%
2018/09/03	3	35.05	6	35.40	35.05	-3	3,577	-0.08%
2018/08/31	1	34.45	10	34.60	34.85	-9	3,590	-0.25%
2018/08/30	8	34.27	8	34.55	34.45	0	3,617	0.00%
2018/08/28	0	0.00	7	34.49	34.40	-7	3,902	-0.18%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/20	3	34.25	0	0.00	33.90	3	4,241	0.07%
2018/08/17	5	34.75	5	34.50	34.35	0	4,363	0.00%
2018/08/16	0	0.00	1	34.50	34.75	-1	4,372	-0.02%
2018/08/15	9	34.32	2	34.88	33.90	7	4,345	0.16%
2018/08/14	2	34.90	13	35.00	35.05	-11	4,298	-0.26%
2018/08/13	5	35.53	0	0.00	35.25	5	4,291	0.12%
2018/08/09	7	36.66	0	0.00	36.55	7	4,277	0.16%
2018/08/08	0	0.00	27	36.22	36.20	-27	4,235	-0.64%
2018/08/07	4	35.60	0	0.00	35.35	4	4,240	0.09%
2018/07/31	0	0.00	2	36.10	36.70	-2	4,484	-0.04%
2018/07/30	1	35.85	1	36.35	35.85	0	4,670	0.00%
2018/07/23	3	35.15	0	0.00	35.15	3	4,816	0.06%
2018/07/19	0	0.00	1	35.70	35.30	-1	4,826	-0.02%
2018/07/18	1	35.40	1	36.30	35.50	0	4,885	0.00%
2018/07/16	21	36.00	5	36.10	36.10	16	4,885	0.33%
2018/07/13	1	36.00	1	36.25	35.90	0	4,917	0.00%
2018/07/11	41	35.29	15	35.16	35.05	26	4,917	0.53%
2018/07/10	15	35.61	0	0.00	35.50	15	4,904	0.31%
2018/07/09	6	35.68	0	0.00	35.60	6	4,895	0.12%
2018/07/06	1	37.15	0	0.00	36.95	1	4,837	0.02%
2018/07/05	0	0.00	2	37.40	36.80	-2	4,802	-0.04%
2018/07/04	1	37.10	1	37.50	37.10	0	4,814	0.00%
2018/07/03	1	36.85	12	37.50	36.50	-11	4,818	-0.23%
2018/07/02	12	38.07	3	37.98	37.50	9	4,794	0.19%
2018/06/29	0	0.00	2	37.93	37.95	-2	4,797	-0.04%
2018/06/27	2	36.85	0	0.00	36.85	2	4,780	0.04%
2018/06/26	2	37.20	0	0.00	37.10	2	4,784	0.04%
2018/06/25	3	37.93	0	0.00	37.90	3	4,782	0.06%
2018/06/22	1	37.55	2	38.05	38.10	-1	4,788	-0.02%
2018/06/21	6	38.31	7	38.88	38.10	-1	4,799	-0.02%
2018/06/20	2	37.90	0	0.00	37.80	2	4,844	0.04%
2018/06/19	2	38.78	0	0.00	38.60	2	4,928	0.04%
2018/06/15	13	40.73	12	40.39	39.65	1	5,021	0.02%
2018/06/14	18	41.14	17	40.90	40.90	1	4,953	0.02%
2018/06/13	13	40.95	30	41.36	41.00	-17	4,897	-0.35%
2018/06/12	23	41.82	48	41.81	40.40	-25	4,784	-0.52%
2018/06/11	10	40.99	22	39.83	41.25	-12	4,394	-0.27%
2018/06/08	2	37.80	10	37.70	37.50	-8	4,014	-0.20%
2018/06/07	0	0.00	1	37.95	37.25	-1	4,022	-0.02%
2018/06/06	10	37.55	2	37.65	37.45	8	4,136	0.19%
2018/06/05	1	37.85	8	37.66	37.05	-7	4,153	-0.17%
2018/05/30	1	36.45	0	0.00	36.75	1	4,129	0.02%
2018/05/29	1	37.00	2	37.18	36.90	-1	4,121	-0.02%
2018/05/28	0	0.00	7	37.28	37.10	-7	4,113	-0.17%
2018/05/25	12	37.12	2	37.20	37.60	10	4,110	0.24%
2018/05/24	0	0.00	140	36.13	36.30	-140	4,200	-3.33%	大賣/鉅額交易
2018/05/23	10	36.03	0	0.00	35.95	10	4,280	0.23%
2018/05/22	8	36.25	0	0.00	36.10	8	4,290	0.19%
2018/05/18	10	36.03	0	0.00	36.10	10	4,390	0.23%
2018/05/16	12	36.49	0	0.00	36.05	12	4,494	0.27%
2018/05/15	25	36.90	10	37.20	36.55	15	4,590	0.33%
2018/05/14	20	36.95	0	0.00	37.00	20	4,744	0.42%
2018/05/11	5	36.80	3	37.13	37.00	2	4,875	0.04%
2018/05/10	61	37.33	11	37.52	37.20	50	5,010	1.00%
2018/05/09	42	37.19	1	37.10	37.00	41	5,290	0.77%
2018/05/08	1	36.90	0	0.00	36.75	1	5,270	0.02%
2018/05/07	10	36.00	7	37.33	37.60	3	5,277	0.06%
2018/05/04	10	36.20	14	35.72	35.70	-4	5,201	-0.08%
2018/05/03	2	34.25	0	0.00	34.00	2	5,156	0.04%
2018/05/02	0	0.00	0.1	34.45	34.50	-0.1	5,205	0.00%
2018/04/25	1	34.35	0	0.00	34.45	1	5,664	0.02%
2018/04/24	4	35.01	0	0.00	34.75	4	5,727	0.07%
2018/04/23	4	36.80	0	0.00	36.55	4	5,719	0.07%
2018/04/20	20	37.03	0	0.00	37.00	20	5,777	0.35%
2018/04/19	0	0.00	10	37.50	37.30	-10	5,987	-0.17%
2018/04/16	3	37.05	1	37.20	37.00	2	6,152	0.03%
2018/04/13	5	37.10	0	0.00	37.15	5	6,278	0.08%
2018/04/11	9	37.34	0	0.00	37.15	9	6,673	0.13%
2018/04/09	0	0.00	2	37.00	37.10	-2	7,079	-0.03%
2018/04/03	1	36.30	0	0.00	36.75	1	7,122	0.01%
2018/04/02	3	36.85	0	0.00	36.65	3	7,256	0.04%
2018/03/30	2	36.60	0	0.00	36.50	2	7,313	0.03%
2018/03/28	3	37.03	0	0.00	36.80	3	8,077	0.04%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	4	36.90	0	0.00	36.85	4	8,170	0.05%
2018/03/22	0	0.00	2	38.40	38.10	-2	8,182	-0.02%
2018/03/21	2	38.38	16	38.26	38.80	-14	8,104	-0.17%
2018/03/20	1	37.60	1	37.60	37.50	0	7,971	0.00%
2018/03/15	0	0.00	1	38.20	38.15	-1	8,026	-0.01%
2018/03/14	2	38.15	0	0.00	38.05	2	8,103	0.02%
2018/03/13	2	37.90	0	0.00	37.90	2	8,235	0.02%
2018/03/12	2	38.25	0	0.00	37.65	2	8,212	0.02%
2018/03/09	1	37.40	0	0.00	37.50	1	8,187	0.01%
2018/03/08	1	37.70	1	37.70	37.60	0	8,242	0.00%
2018/03/07	9	37.28	0	0.00	37.00	9	8,240	0.11%
2018/03/06	0	0.00	10	37.68	37.50	-10	8,285	-0.12%
2018/03/05	1	36.60	0	0.00	36.60	1	8,430	0.01%
2018/03/02	2	37.05	0	0.00	37.00	2	8,575	0.02%
2018/02/27	3	37.15	0	0.00	36.55	3	8,566	0.04%
2018/02/26	4	37.33	13	38.62	37.20	-9	8,516	-0.11%
2018/02/22	0	0.00	3	35.95	35.75	-3	8,360	-0.04%
2018/02/21	2	35.90	0	0.00	36.00	2	8,425	0.02%
2018/02/12	1	35.05	0	0.00	34.55	1	8,486	0.01%
2018/02/09	3	34.82	0	0.00	34.90	3	8,485	0.04%
2018/02/08	1	35.30	0	0.00	35.30	1	8,447	0.01%
2018/02/07	4	36.20	3	36.95	35.60	1	8,469	0.01%
2018/02/06	2	35.95	5	37.30	35.05	-3	8,389	-0.04%
2018/02/05	5	37.72	5	37.90	38.00	0	8,319	0.00%
2018/02/02	13	38.08	9	38.18	38.20	4	8,176	0.05%
2018/02/01	0	0.00	5.1	37.61	37.85	-5.1	8,059	-0.06%
2018/01/31	2	35.73	0	0.00	36.35	2	7,821	0.03%
2018/01/30	2	36.18	0	0.00	36.00	2	7,885	0.03%
2018/01/29	2	37.00	0	0.00	36.80	2	7,843	0.03%
2018/01/26	1	36.00	6	36.10	36.75	-5	7,745	-0.06%
2018/01/23	10	36.30	0	0.00	36.20	10	7,677	0.13%
2018/01/22	3	36.63	6	36.98	36.50	-3	7,596	-0.04%
2018/01/19	1	35.30	18	36.44	36.25	-17	7,354	-0.23%
2018/01/18	1	35.85	0	0.00	35.55	1	7,177	0.01%
2018/01/17	10	36.10	0	0.00	36.10	10	7,099	0.14%
2018/01/16	1	36.05	0	0.00	36.05	1	7,055	0.01%
2018/01/15	1	36.40	2	36.70	36.20	-1	6,974	-0.01%
2018/01/12	1	35.70	12	35.67	35.85	-11	6,763	-0.16%
2018/01/11	2	34.53	0	0.00	35.20	2	6,616	0.03%
2018/01/09	2	34.65	0	0.00	35.00	2	6,503	0.03%
2018/01/08	25	35.35	3	35.65	34.65	22	6,354	0.35%
2018/01/05	1	34.95	0	0.00	35.20	1	6,109	0.02%
2018/01/04	37	34.64	44	34.16	34.85	-7	5,920	-0.12%
2018/01/03	9	34.12	8	34.26	34.05	1	5,727	0.02%
2018/01/02	3	33.13	0	0.00	33.40	3	5,460	0.05%