矽格 (6257)-第一金-台中券商分點個股進出

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
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股
962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-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中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
2024/11/21	0	71.60	0	0.00	71.00	0	4,241	0.00%
2024/11/19	0	0.00	1	71.50	71.50	-1	4,238	-0.02%
2024/11/18	0	70.80	0	0.00	70.60	0	4,245	0.00%
2024/11/14	1	72.90	0	0.00	72.90	1	4,234	0.02%
2024/11/13	0	0.00	1	74.00	74.00	-1	4,198	-0.02%
2024/11/12	1	73.51	0	0.00	72.80	1	4,194	0.02%
2024/11/08	0	0.00	1	74.40	74.40	-1	4,199	-0.02%
2024/11/06	0.1	73.60	0	0.00	73.50	0.1	4,214	0.00%
2024/11/05	1	72.30	0	0.00	72.40	1	4,232	0.02%
2024/11/04	0	0.00	0.1	72.00	71.60	-0.1	4,277	0.00%
2024/11/01	0.1	73.00	0	0.00	72.80	0.1	4,347	0.00%
2024/10/30	1	74.60	0	0.00	73.70	1	4,323	0.02%
2024/10/28	1	78.90	1	79.10	79.30	0	4,280	0.00%
2024/10/24	3	79.47	2	79.20	78.60	1	4,297	0.02%
2024/10/21	1	78.00	0	0.00	78.30	1	4,313	0.02%
2024/10/18	7	77.60	0	0.00	77.10	7	4,351	0.16%
2024/10/16	0	0.00	0.1	78.90	79.00	-0.1	4,356	0.00%
2024/10/15	0.1	79.30	1	78.80	79.10	-0.9	4,385	-0.02%
2024/10/11	0	0.00	1	77.70	77.70	-1	4,289	-0.02%
2024/09/27	0	0.00	1	77.70	77.30	-1	4,406	-0.02%
2024/09/26	0	0.00	20	79.20	77.20	-20	4,405	-0.45%
2024/09/25	0	0.00	5	77.88	78.40	-5	4,302	-0.12%
2024/09/24	6	77.02	0.4	76.98	76.80	5.6	4,182	0.13%
2024/09/23	0	0.00	1	74.20	74.20	-1	4,102	-0.02%
2024/09/20	10	74.70	0	0.00	73.90	10	4,142	0.24%
2024/09/19	0	73.50	0	0.00	74.40	0	4,188	0.00%
2024/09/18	0	74.30	1	74.00	73.40	-1	4,235	-0.02%
2024/09/05	20	75.00	0	0.00	74.50	20	4,255	0.47%
2024/09/04	0.1	75.00	0	0.00	74.20	0.1	4,229	0.00%
2024/09/03	0	0.00	0	78.50	77.70	0	4,188	0.00%
2024/09/02	1	77.58	0	0.00	77.40	1	4,242	0.02%
2024/08/30	2.1	79.65	0.2	78.30	78.10	1.9	4,192	0.04%
2024/08/29	0.1	77.30	0	0.00	77.70	0.1	4,005	0.00%
2024/08/28	0.1	74.90	0	0.00	74.90	0.1	3,941	0.00%
2024/08/27	0.1	73.59	0	0.00	74.10	0.1	3,976	0.00%
2024/08/26	0	74.70	0	0.00	73.50	0	4,013	0.00%
2024/08/21	0	0.00	1	74.40	74.20	-1	4,187	-0.02%
2024/08/20	1	74.70	0	0.00	74.50	1	4,242	0.02%
2024/08/16	0	72.60	0	0.00	72.40	0	4,472	0.00%
2024/08/15	0.1	72.10	0	0.00	71.80	0.1	4,560	0.00%
2024/08/07	0.3	70.20	0	0.00	69.80	0.3	5,151	0.01%
2024/07/31	2	77.05	1	77.30	76.80	1	5,129	0.02%
2024/07/30	0	72.50	4	73.00	74.00	-4	5,129	-0.08%
2024/07/19	1	78.30	0	0.00	78.30	1	5,436	0.02%
2024/07/17	0	0.00	1	82.00	81.70	-1	5,387	-0.02%
2024/07/16	2	82.60	0	0.00	82.20	2	5,420	0.04%
2024/07/12	2	80.50	0	0.00	80.60	2	5,418	0.04%
2024/07/11	10	82.20	2	81.75	82.30	8	5,417	0.15%
2024/07/05	5	78.82	5	78.40	78.40	0	5,419	0.00%
2024/07/02	0	0.00	4	75.43	75.20	-4	5,452	-0.07%
2024/07/01	3	76.33	0	0.00	76.10	3	5,432	0.06%
2024/06/27	1	76.60	0	0.00	76.70	1	5,471	0.02%
2024/06/26	0	0.00	1	78.40	78.40	-1	5,595	-0.02%
2024/06/25	1	78.10	6	79.40	79.40	-5	5,803	-0.09%
2024/06/24	2	80.25	0	0.00	79.90	2	5,915	0.03%
2024/06/21	1	82.10	3	81.93	82.00	-2	5,919	-0.03%
2024/06/18	1	80.80	1	80.80	80.50	0	6,217	0.00%
2024/06/17	1	80.60	0	0.00	80.50	1	6,544	0.02%
2024/06/13	4	81.05	4	81.30	81.40	0	6,814	0.00%
2024/06/07	1	79.90	0	0.00	79.90	1	6,947	0.01%
2024/06/06	6	83.18	10	81.77	81.00	-4	6,963	-0.06%
2024/06/05	1	79.80	0	0.00	80.00	1	6,889	0.01%
2024/05/31	0	0.00	0	78.90	78.70	0	7,186	0.00%
2024/05/30	1	79.70	2	80.30	79.90	-1	7,162	-0.01%
2024/05/29	2	81.35	1	81.50	81.50	1	7,179	0.01%
2024/05/28	10	81.07	0	0.00	81.20	10	7,254	0.14%
2024/05/27	1	81.00	0	0.00	80.50	1	7,244	0.01%
2024/05/24	1	78.90	1	80.10	80.40	0	7,294	0.00%
2024/05/23	1	78.30	0	0.00	78.00	1	7,349	0.01%
2024/05/20	0	0.00	10	78.80	79.00	-10	7,431	-0.13%
2024/05/17	7	79.21	5.1	79.55	78.00	1.9	7,337	0.03%
2024/05/16	0.1	82.90	15.2	80.27	81.30	-15.1	7,216	-0.21%
2024/05/15	10	77.31	0	0.00	77.40	10	6,970	0.14%
2024/05/14	0	0.00	4	76.75	77.00	-4	6,949	-0.06%
2024/05/13	4	76.45	0	0.00	76.50	4	6,926	0.06%
2024/05/10	1	77.10	0	0.00	76.20	1	6,920	0.01%
2024/05/09	0	0.00	1	77.10	77.10	-1	6,887	-0.01%
2024/05/08	0	0.00	2	78.40	78.30	-2	6,858	-0.03%
2024/05/07	2	77.95	2	78.20	77.80	0	6,807	0.00%
2024/05/06	0	0.00	21	76.80	77.10	-21	6,698	-0.31%
2024/05/03	2	77.05	1.4	76.89	76.40	0.7	6,707	0.01%
2024/05/02	1	79.24	14.3	77.64	77.40	-13.3	6,637	-0.20%
2024/04/30	2	74.40	1.7	74.11	74.20	0.3	6,367	0.01%
2024/04/29	0	72.30	0	0.00	72.90	0	6,295	0.00%
2024/04/24	1	69.30	0	0.00	70.40	1	6,374	0.02%
2024/04/23	0.1	68.30	1	67.60	68.30	-1	6,362	-0.01%
2024/04/19	0	0.00	3	69.70	70.50	-3	6,293	-0.05%
2024/04/18	0	0.00	0	72.00	71.50	0	6,215	0.00%
2024/04/16	0	70.00	2	70.00	70.60	-2	6,136	-0.03%
2024/04/12	4	73.30	0	0.00	73.20	4	6,030	0.07%
2024/04/11	1.1	72.80	0	0.00	72.80	1.1	5,949	0.02%
2024/04/10	1	72.10	0	0.00	72.40	1	5,892	0.02%
2024/04/09	1	71.10	0	0.00	71.10	1	5,828	0.02%
2024/04/08	0.1	71.20	0	71.10	70.80	0	5,787	0.00%
2024/04/01	0	0.00	3	72.03	71.60	-3	5,670	-0.05%
2024/03/29	3.1	71.59	0	0.00	71.00	3.1	5,597	0.05%
2024/03/28	7	73.40	0	0.00	72.00	7	5,390	0.13%
2024/03/27	10	72.20	3	73.51	73.80	7	5,144	0.14%
2024/03/26	0	70.70	0	0.00	71.00	0	4,978	0.00%
2024/03/25	2.1	72.97	2	73.50	72.30	0.1	4,974	0.00%
2024/03/22	3	73.73	0.2	72.40	72.40	2.8	4,944	0.06%
2024/03/21	0.2	76.00	2.1	76.84	74.70	-1.9	4,910	-0.04%
2024/03/20	3.2	76.06	7	76.96	75.60	-3.8	5,085	-0.07%
2024/03/19	1	73.50	0	0.00	73.50	1	5,072	0.02%
2024/03/18	1	70.80	4	71.30	72.10	-3	4,948	-0.06%
2024/03/08	1	68.80	0	0.00	69.00	1	4,758	0.02%
2024/03/07	1	71.50	0	0.00	69.60	1	4,727	0.02%
2024/03/06	0.3	70.10	33	68.47	70.20	-32.7	4,786	-0.68%
2024/03/04	0	0.00	15	67.70	67.90	-15	5,024	-0.30%
2024/03/01	1	68.80	2	67.95	67.20	-1	4,971	-0.02%
2024/02/29	1	70.40	0	0.00	70.30	1	4,814	0.02%
2024/02/27	0	0.00	5	69.30	70.00	-5	4,781	-0.10%
2024/02/26	5	72.96	10	72.03	72.30	-5	4,667	-0.11%
2024/02/23	20	74.07	1	72.60	72.50	19	4,542	0.42%
2024/02/20	1	68.60	0	0.00	68.20	1	4,144	0.02%
2024/02/19	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2024/02/16	1	69.60	0	0.00	69.50	1	4,088	0.02%
2024/02/15	6	67.62	5	68.20	68.20	1	4,032	0.02%
2024/01/31	0	0.00	2	68.00	67.70	-2	4,025	-0.05%
2024/01/29	0	0.00	2	67.40	67.40	-2	4,089	-0.05%
2024/01/26	5	68.60	3	67.20	67.20	2	4,139	0.05%
2024/01/25	5	68.80	5	68.70	68.70	0	4,117	0.00%
2024/01/18	0	0.00	2	66.00	65.30	-2	4,006	-0.05%
2024/01/08	0	0.00	6	63.90	63.90	-6	4,508	-0.13%
2024/01/05	2	64.85	0	0.00	64.90	2	4,636	0.04%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/03	30	64.70	2	65.00	65.00	28	4,664	0.60%
2024/01/02	6	65.47	0	0.00	64.60	6	4,648	0.13%
2023/12/29	0	0.00	0.3	65.40	65.20	-0.3	4,647	-0.01%
2023/12/27	0	0.00	1	67.40	67.30	-1	4,574	-0.02%
2023/12/26	1	66.90	0	0.00	66.80	1	4,565	0.02%
2023/12/25	3	66.47	0	0.00	66.40	3	4,552	0.07%
2023/12/20	0	0.00	2	68.35	68.80	-2	4,488	-0.04%
2023/12/18	0	0.00	3	68.40	68.50	-3	4,437	-0.07%
2023/12/15	8	68.35	2	68.90	67.20	6	4,545	0.13%
2023/12/14	11	69.96	3	70.67	71.90	8	4,467	0.18%
2023/12/13	0	0.00	1	66.10	66.40	-1	4,163	-0.02%
2023/12/12	0	0.00	1	66.00	65.80	-1	4,245	-0.02%
2023/12/07	0	0.00	0.5	65.00	64.60	-0.5	4,183	-0.01%
2023/12/05	1	65.00	1	64.80	65.50	0	4,084	0.00%
2023/12/04	4	66.07	2	65.50	66.00	2	4,013	0.05%
2023/12/01	4	65.23	4	65.13	65.80	0	3,943	0.00%
2023/11/30	2	63.30	1	63.70	63.80	1	3,722	0.03%
2023/11/29	0	0.00	3	61.90	62.00	-3	3,478	-0.09%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/23	1	60.80	0	0.00	60.90	1	3,515	0.03%
2023/11/20	0	0.00	2	61.20	61.40	-2	3,673	-0.05%
2023/11/16	0	0.00	1	61.40	61.50	-1	3,785	-0.03%
2023/11/13	2	60.55	0	0.00	60.50	2	3,777	0.05%
2023/11/10	1	60.00	0	0.00	60.20	1	3,769	0.03%
2023/11/09	0	0.00	2	60.90	60.80	-2	3,748	-0.05%
2023/11/06	1	61.10	0	0.00	61.50	1	3,649	0.03%
2023/11/03	3	61.30	3	61.20	61.50	0	3,596	0.00%
2023/10/27	0	0.00	1	60.20	59.40	-1	3,500	-0.03%
2023/10/25	0	0.00	0.2	61.30	62.00	-0.2	3,448	0.00%
2023/10/23	0	0.00	1	61.00	59.90	-1	3,432	-0.03%
2023/10/17	2.2	60.05	2	60.60	60.70	0.2	3,292	0.01%
2023/10/16	1	59.40	0	0.00	59.20	1	3,230	0.03%
2023/10/13	0	0.00	4	59.30	60.00	-4	3,223	-0.12%
2023/10/12	0	0.00	5	57.90	58.30	-5	3,118	-0.16%
2023/10/06	0	0.00	1	57.70	57.50	-1	3,133	-0.03%
2023/10/02	10	57.75	2	57.90	57.70	8	3,151	0.25%
2023/09/27	2	57.35	0	0.00	56.90	2	3,296	0.06%
2023/09/26	2	57.30	0	0.00	56.70	2	3,299	0.06%
2023/09/22	0	0.00	1	57.20	57.50	-1	3,247	-0.03%
2023/09/20	5	59.04	9	59.54	58.00	-4	3,167	-0.13%
2023/09/19	2	60.75	0	0.00	60.80	2	2,973	0.07%
2023/09/15	8	58.41	1	58.20	58.00	7	2,635	0.27%
2023/09/14	2	57.20	3	57.20	57.20	-1	2,512	-0.04%
2023/09/07	0	0.00	2	57.60	57.80	-2	2,489	-0.08%
2023/09/06	0	0.00	2	57.70	58.20	-2	2,480	-0.08%
2023/09/05	0	57.40	0	0.00	57.80	0	2,464	0.00%
2023/08/31	0	0.00	0.1	57.50	57.70	-0.1	2,435	0.00%
2023/08/29	1	56.60	1	55.80	56.40	0	2,351	0.00%
2023/08/28	0	56.70	0	0.00	56.00	0	2,336	0.00%
2023/08/24	0.1	56.70	0	0.00	56.10	0.1	2,284	0.00%
2023/08/21	2	53.30	0	0.00	52.50	2	1,991	0.10%
2023/08/17	0.1	51.40	0	0.00	51.30	0.1	1,919	0.00%
2023/08/14	0	51.00	0	0.00	50.30	0	1,916	0.00%
2023/08/01	1	51.50	0	0.00	52.00	1	1,856	0.05%
2023/07/25	0	0.00	6	57.50	57.50	-6	1,640	-0.37%
2023/07/24	0	0.00	1	57.50	57.50	-1	1,629	-0.06%
2023/07/21	0	0.00	1	57.80	58.30	-1	1,610	-0.06%
2023/07/17	0	0.00	0.6	58.70	58.90	-0.6	1,536	-0.04%
2023/07/12	0	0.00	0.5	57.40	57.40	-0.5	1,447	-0.03%
2023/07/07	1	57.00	0.5	57.10	56.70	0.6	1,456	0.04%
2023/07/05	0	0.00	1	58.15	58.20	-1	1,396	-0.07%
2023/06/27	1	55.20	0	0.00	54.90	1	1,328	0.08%
2023/06/21	1	55.60	0	0.00	55.50	1	1,324	0.08%
2023/06/16	1	55.90	2.1	56.00	56.00	-1.1	1,326	-0.08%
2023/06/14	3	56.00	3.5	56.01	56.10	-0.5	1,336	-0.04%
2023/06/02	0	0.00	2	55.60	55.30	-2	1,520	-0.13%
2023/05/31	0	0.00	1	55.30	55.50	-1	1,566	-0.06%
2023/05/29	0.4	54.70	0	0.00	54.50	0.4	1,590	0.03%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/19	0	0.00	10	53.90	53.90	-10	1,627	-0.61%
2023/05/12	0	0.00	2	53.00	52.90	-2	1,644	-0.12%
2023/05/10	3	52.83	0	0.00	53.10	3	1,645	0.18%
2023/05/08	2	53.05	0	0.00	53.10	2	1,651	0.12%
2023/04/27	1	51.50	0	0.00	51.50	1	1,760	0.06%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/17	0	0.00	1	55.30	55.40	-1	1,626	-0.06%
2023/04/11	1	55.50	0	0.00	55.60	1	1,574	0.06%
2023/03/31	3	55.93	0	0.00	55.90	3	1,549	0.19%
2023/03/30	0	0.00	1	55.80	55.80	-1	1,509	-0.07%
2023/03/28	0	0.00	2	55.65	55.60	-2	1,496	-0.13%
2023/03/23	1	55.80	0	0.00	55.70	1	1,496	0.07%
2023/03/22	0	0.00	1	55.60	55.70	-1	1,500	-0.07%
2023/03/21	2	55.90	2	55.70	55.60	0	1,531	0.00%
2023/03/15	0	0.00	3	55.90	55.90	-3	1,499	-0.20%
2023/03/14	2	55.40	0	0.00	55.40	2	1,480	0.14%
2023/03/09	0	0.00	0.1	56.10	55.60	-0.1	1,470	-0.01%
2023/03/08	1.1	56.37	1	56.20	56.10	0.1	1,438	0.00%
2023/03/07	0	0.00	1	55.70	56.90	-1	1,341	-0.07%
2023/03/02	0	0.00	2	54.10	54.10	-2	1,214	-0.16%
2023/03/01	0	53.30	0	0.00	54.10	0	1,194	0.00%
2023/02/22	0	0.00	1	52.20	52.70	-1	1,148	-0.09%
2023/02/21	3.1	52.57	0	0.00	52.70	3.1	1,152	0.26%
2023/02/14	1	52.00	0	0.00	51.80	1	1,204	0.08%
2023/01/06	0	49.10	0	0.00	49.05	0	1,335	0.00%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/13	1	50.10	0	0.00	50.10	1	1,532	0.07%
2022/11/30	1	50.10	0	0.00	50.20	1	1,554	0.06%
2022/11/14	2	49.70	2	49.65	49.80	0	1,653	0.00%
2022/11/10	0	0.00	8	48.95	49.20	-8	1,640	-0.49%
2022/11/09	1	48.95	0	0.00	49.05	1	1,646	0.06%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/09/29	0	0.00	0.2	42.65	42.35	-0.2	2,218	-0.01%
2022/09/20	3	46.80	0	0.00	46.80	3	2,527	0.12%
2022/09/05	0.2	50.10	0	0.00	49.80	0.2	2,825	0.01%
2022/09/01	8	50.61	0	0.00	50.30	8	2,875	0.28%
2022/08/16	2	51.30	0	0.00	51.20	2	3,180	0.06%
2022/08/11	0	0.00	1	50.60	50.30	-1	3,155	-0.03%
2022/08/05	0	0.00	3	49.50	49.35	-3	3,114	-0.10%
2022/08/03	5	49.15	0	0.00	49.10	5	3,105	0.16%
2022/07/22	1	51.10	0	0.00	51.00	1	3,118	0.03%
2022/07/21	0	0.00	19	50.40	50.90	-19	3,120	-0.61%
2022/07/13	0	51.00	0	0.00	50.60	0	2,958	0.00%
2022/07/11	1	51.80	0	0.00	51.50	1	2,873	0.03%
2022/07/08	1	50.80	0	0.00	51.10	1	2,846	0.04%
2022/07/01	1	50.80	0	0.00	50.90	1	2,889	0.03%
2022/06/30	2	51.85	0	0.00	51.90	2	2,837	0.07%
2022/06/29	2.1	53.95	0	0.00	53.90	2.1	2,756	0.07%
2022/06/28	0.1	55.10	30	55.10	54.90	-29.9	2,715	-1.10%
2022/06/24	1	55.20	0	0.00	55.00	1	2,734	0.04%
2022/06/23	0	0.00	3	56.10	55.70	-3	2,743	-0.11%
2022/06/22	3	56.43	50	56.77	56.20	-47	2,730	-1.72%
2022/06/20	1	57.60	0	0.00	57.20	1	2,692	0.04%
2022/06/17	0	0.00	3	59.63	59.00	-3	2,651	-0.11%
2022/06/16	1	62.20	2	61.60	60.80	-1	2,603	-0.04%
2022/06/15	2	61.80	0	0.00	61.80	2	2,583	0.08%
2022/06/10	0	0.00	1	62.20	62.20	-1	2,541	-0.04%
2022/06/09	1	62.70	0	0.00	62.30	1	2,520	0.04%
2022/06/08	24	62.64	22	62.49	62.30	2	2,461	0.08%
2022/06/01	2	60.30	0	0.00	60.30	2	2,268	0.09%
2022/05/25	0	0.00	2	58.70	59.00	-2	2,236	-0.09%
2022/05/20	15	59.90	0	0.00	59.90	15	2,247	0.67%
2022/05/18	67	59.66	1	59.80	59.70	66	2,217	2.98%
2022/05/17	0.1	59.40	0	0.00	59.30	0.1	2,192	0.00%
2022/05/05	0	0.00	1	59.40	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	2	59.40	59.20	-2	2,207	-0.09%
2022/05/03	0	0.00	2	59.00	59.20	-2	2,198	-0.09%
2022/04/29	0.1	56.80	0	0.00	56.50	0.1	2,145	0.00%
2022/04/28	2	56.30	0	0.00	56.30	2	2,171	0.09%
2022/04/27	1	54.80	0	0.00	56.10	1	2,161	0.05%
2022/04/26	1	55.90	0	0.00	55.70	1	2,164	0.05%
2022/04/25	1	56.20	0	0.00	56.00	1	2,263	0.04%
2022/04/22	0	0.00	2	57.50	57.40	-2	2,284	-0.09%
2022/04/15	1	57.80	1	57.30	57.20	0	2,439	0.00%
2022/04/13	5	57.50	0	0.00	58.30	5	2,505	0.20%
2022/04/11	0	0.00	1	59.50	58.50	-1	2,602	-0.04%
2022/04/08	11	60.68	10	60.20	60.10	1	2,555	0.04%
2022/04/07	5	60.14	1.1	59.87	59.40	3.9	2,480	0.16%
2022/04/01	0	0.00	5	59.60	59.60	-5	2,395	-0.21%
2022/03/31	3	59.70	0	0.00	59.60	3	2,407	0.12%
2022/03/30	0	0.00	2	59.90	59.90	-2	2,403	-0.08%
2022/03/29	5	60.32	0	0.00	60.10	5	2,382	0.21%
2022/03/23	0	0.00	3	59.40	59.20	-3	2,260	-0.13%
2022/03/21	0	0.00	1	59.20	59.10	-1	2,285	-0.04%
2022/03/16	0.1	58.00	0	0.00	58.30	0.1	2,311	0.00%
2022/03/10	3	57.80	0	0.00	57.90	3	2,372	0.13%
2022/03/08	1	54.90	0	0.00	54.90	1	2,340	0.04%
2022/02/21	0	0.00	2	58.70	58.90	-2	2,754	-0.07%
2022/02/14	0	0.00	6	57.60	57.80	-6	3,129	-0.19%
2022/02/10	0	0.00	1	59.50	59.30	-1	3,229	-0.03%
2022/01/26	3	56.60	0	0.00	56.50	3	3,443	0.09%
2022/01/24	1	57.80	1	57.80	57.80	0	3,530	0.00%
2022/01/19	0	0.00	2	59.40	59.50	-2	3,629	-0.06%
2022/01/18	11	60.17	9	59.74	59.70	2	3,661	0.05%
2022/01/11	0	0.00	0.1	58.20	57.50	-0.1	3,566	0.00%
2022/01/07	1	58.50	0	0.00	58.10	1	3,596	0.03%
2022/01/05	0	0.00	0.1	60.00	59.60	-0.1	3,597	0.00%
2022/01/04	0	0.00	2	58.90	58.30	-2	3,518	-0.06%
2022/01/03	0	0.00	1	58.90	58.80	-1	3,530	-0.03%
2021/12/24	0	0.00	1	58.70	58.90	-1	3,773	-0.03%
2021/12/20	2	57.40	0	0.00	57.20	2	3,959	0.05%
2021/12/13	1	57.80	0	0.00	57.50	1	4,050	0.02%
2021/12/02	1	59.80	0	0.00	59.90	1	4,470	0.02%
2021/11/30	1	59.40	0	0.00	59.30	1	4,793	0.02%
2021/11/26	0.1	59.40	0	0.00	59.00	0.1	4,977	0.00%
2021/11/24	1	61.50	0	0.00	61.10	1	5,079	0.02%
2021/11/19	1	62.60	1	62.00	61.90	0	5,347	0.00%
2021/11/18	2	63.25	8	62.50	62.80	-6	5,379	-0.11%
2021/11/17	9	61.56	4	61.10	62.70	5	5,307	0.09%
2021/11/15	0	0.00	1	60.60	61.40	-1	5,275	-0.02%
2021/11/10	0	0.00	0.8	59.90	59.80	-0.8	5,739	-0.01%
2021/11/04	0	0.00	0	60.50	60.40	0	6,187	0.00%
2021/11/01	1	59.50	1	58.80	59.60	0	6,696	0.00%
2021/10/29	4	58.70	0	0.00	58.60	4	6,956	0.06%
2021/10/28	0	0.00	4	59.00	59.20	-4	7,005	-0.06%
2021/10/27	1	58.10	1	58.30	58.60	0	7,162	0.00%
2021/10/26	6	57.83	1	57.80	58.10	5	7,365	0.07%
2021/10/20	1	56.80	0	0.00	57.30	1	8,352	0.01%
2021/10/19	1	57.20	0	0.00	57.20	1	8,481	0.01%
2021/10/14	1.1	54.41	1.1	54.25	54.50	-0.1	8,954	0.00%
2021/10/13	0	0.00	5	54.60	54.30	-5	9,232	-0.05%
2021/10/07	0	0.00	2	56.90	56.70	-2	9,690	-0.02%
2021/10/06	2	56.60	0	0.00	55.50	2	9,818	0.02%
2021/10/04	0	0.00	2	55.95	55.40	-2	9,782	-0.02%
2021/10/01	0	0.00	2	57.70	57.20	-2	9,766	-0.02%
2021/09/30	1	59.10	0	0.00	59.40	1	9,847	0.01%
2021/09/27	1	62.30	0	0.00	62.20	1	10,199	0.01%
2021/09/22	0.1	61.40	3.5	61.79	61.20	-3.5	10,444	-0.03%
2021/09/16	0	0.00	1	64.00	63.50	-1	10,565	-0.01%
2021/09/15	1.2	63.00	0	0.00	62.80	1.2	10,627	0.01%
2021/09/09	1	64.00	6	63.00	64.60	-5	10,741	-0.05%
2021/09/08	2	63.80	0	0.00	62.80	2	10,706	0.02%
2021/09/07	12	65.38	1	65.80	66.10	11	10,607	0.10%
2021/09/06	5	66.42	5	67.10	66.20	0	10,645	0.00%
2021/09/02	5	64.88	2	64.80	64.60	3	10,414	0.03%
2021/09/01	11	65.27	2	64.50	65.60	9	10,339	0.09%
2021/08/31	12	63.92	1	63.80	65.00	11	10,289	0.11%
2021/08/30	0.2	63.90	0	63.90	64.20	0.2	10,495	0.00%
2021/08/27	7	64.01	8	63.30	63.10	-1	10,541	-0.01%
2021/08/26	0	0.00	3	62.10	62.40	-3	10,410	-0.03%
2021/08/25	0	0.00	0.5	62.92	62.50	-0.5	10,348	0.00%
2021/08/23	1	61.70	1	61.50	61.60	0	10,185	0.00%
2021/08/20	5	60.00	0.3	60.10	60.20	4.7	10,104	0.05%
2021/08/19	3	60.80	3	59.50	59.10	0	10,046	0.00%
2021/08/18	3	60.17	1	59.90	62.10	2	9,937	0.02%
2021/08/17	1	60.80	0	0.00	59.20	1	9,851	0.01%
2021/08/16	33.1	60.57	5	60.90	60.70	28.1	9,775	0.29%
2021/08/13	6.2	67.70	7	65.79	65.50	-0.8	9,433	-0.01%
2021/08/12	4	68.15	4.3	68.46	68.60	-0.3	9,282	0.00%
2021/08/11	27	69.34	27	69.13	67.50	0	9,218	0.00%
2021/08/10	15	68.89	23.5	69.76	70.40	-8.5	9,120	-0.09%
2021/08/09	6	70.40	1	72.40	69.90	5	9,013	0.06%
2021/08/06	3	71.03	12	71.13	71.60	-9	8,831	-0.10%
2021/08/05	28.1	68.87	22	70.18	71.00	6.1	8,767	0.07%
2021/08/04	0	0.00	10	68.40	68.10	-10	8,575	-0.12%
2021/08/03	2	66.15	3	65.77	66.00	-1	8,370	-0.01%
2021/08/02	9	66.13	5	65.70	65.50	4	8,308	0.05%
2021/07/30	8	63.83	17	64.59	64.10	-9	8,124	-0.11%
2021/07/29	20	63.50	11	63.76	64.30	9	7,983	0.11%
2021/07/28	2	61.45	3	59.27	61.40	-1	7,627	-0.01%
2021/07/27	2	61.90	8	62.40	62.20	-6	7,613	-0.08%
2021/07/26	6	63.33	0	0.00	63.10	6	7,526	0.08%
2021/07/23	0	0.00	2	61.25	60.50	-2	7,667	-0.03%
2021/07/22	4	61.05	1	60.80	60.90	3	7,936	0.04%
2021/07/21	10	61.25	21	60.60	60.10	-11	7,914	-0.14%
2021/07/20	0	0.00	15	59.27	59.60	-15	7,778	-0.19%
2021/07/19	12	59.14	2	60.15	59.20	10	7,653	0.13%
2021/07/16	16	60.29	6.3	60.18	60.50	9.7	7,453	0.13%
2021/07/15	0	0.00	1	58.10	58.10	-1	7,075	-0.01%
2021/07/14	0	0.00	5	56.96	57.20	-5	7,098	-0.07%
2021/07/13	2	57.80	5	57.88	57.40	-3	7,194	-0.04%
2021/07/12	3.5	56.99	2	57.00	56.80	1.5	7,081	0.02%
2021/07/07	12	57.53	23.1	57.16	56.90	-11.1	7,335	-0.15%
2021/07/06	7	58.63	1	58.30	58.30	6	7,288	0.08%
2021/07/05	10	59.19	3	59.10	59.90	7	7,212	0.10%
2021/07/02	3	56.80	0	0.00	57.10	3	7,022	0.04%
2021/07/01	8	56.95	1	56.80	57.10	7	7,046	0.10%
2021/06/30	0	0.00	53	55.60	56.00	-53	6,950	-0.76%
2021/06/29	2	56.00	53	55.62	56.00	-51	6,930	-0.74%
2021/06/24	3	55.57	4	55.40	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	4	54.65	54.90	-4	6,745	-0.06%
2021/06/22	0	0.00	10	54.00	54.10	-10	6,683	-0.15%
2021/06/21	1	53.70	0	0.00	53.80	1	6,652	0.02%
2021/06/18	11	54.89	44	54.80	54.60	-33	6,664	-0.50%
2021/06/17	2	54.60	0	0.00	54.60	2	6,660	0.03%
2021/06/16	2	53.90	70	53.94	54.20	-68	6,703	-1.01%
2021/06/15	42	54.35	2.2	54.04	54.50	39.8	6,708	0.59%
2021/06/11	0	0.00	8	53.18	53.30	-8	6,643	-0.12%
2021/06/10	0	0.00	8	52.80	52.80	-8	6,690	-0.12%
2021/06/08	16	53.13	42	52.44	52.70	-26	6,726	-0.39%
2021/06/07	1	53.70	0	0.00	52.50	1	6,780	0.01%
2021/06/04	0	0.00	8	51.50	52.50	-8	6,529	-0.12%
2021/06/03	1	50.90	5	51.50	52.00	-4	6,471	-0.06%
2021/05/31	0	0.00	3	50.20	50.30	-3	6,522	-0.05%
2021/05/28	0	0.00	2	50.20	50.20	-2	6,544	-0.03%
2021/05/27	1	48.85	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0	49.55	0	0.00	49.35	0	6,653	0.00%
2021/05/25	0	0.00	1	49.65	49.45	-1	6,734	-0.01%
2021/05/21	5	48.20	0	0.00	47.85	5	6,846	0.07%
2021/05/20	0	0.00	1	48.20	47.60	-1	6,999	-0.01%
2021/05/18	3	48.12	1	47.65	48.35	2	7,172	0.03%
2021/05/17	0	0.00	1	46.50	44.95	-1	7,324	-0.01%
2021/05/14	0	0.00	5	48.75	48.10	-5	7,331	-0.07%
2021/05/13	1	47.40	1	47.35	47.80	0	7,333	0.00%
2021/05/12	7	47.64	1	47.10	47.15	6	7,325	0.08%
2021/05/11	5	49.88	1	50.50	49.65	4	7,256	0.06%
2021/05/06	0	0.00	6	50.60	50.60	-6	7,539	-0.08%
2021/05/05	1	52.10	2	51.65	51.20	-1	7,670	-0.01%
2021/05/04	56	51.32	3	52.80	52.10	53	7,998	0.66%
2021/05/03	0	0.00	3	53.73	52.40	-3	8,133	-0.04%
2021/04/29	54	55.58	97	55.00	54.60	-43	8,583	-0.50%
2021/04/28	186	54.76	3	54.37	55.80	183	9,138	2.00%	大買/鉅額交易
2021/04/27	15	53.20	2	53.40	53.00	13	9,147	0.14%
2021/04/26	10	52.50	5	52.66	52.90	5	9,166	0.05%
2021/04/23	5	51.30	0	0.00	51.60	5	9,114	0.05%
2021/04/22	7	51.24	2	51.20	50.80	5	9,255	0.05%
2021/04/21	5	51.90	0	0.00	52.20	5	9,383	0.05%
2021/04/19	10	52.20	0	0.00	52.00	10	9,620	0.10%
2021/04/16	0	0.00	3	49.98	50.10	-3	9,541	-0.03%
2021/04/15	4	50.11	0	0.00	50.10	4	9,665	0.04%
2021/04/14	0	0.00	1	49.70	49.90	-1	9,702	-0.01%
2021/04/13	2	50.75	0	0.00	50.30	2	9,875	0.02%
2021/04/08	1	53.40	0	0.00	53.20	1	10,072	0.01%
2021/04/07	2	53.00	0	0.00	53.30	2	10,044	0.02%
2021/04/06	0	53.00	0	0.00	53.10	0	10,017	0.00%
2021/04/01	1	52.20	1	52.30	52.20	0	9,931	0.00%
2021/03/30	5	52.22	5	52.20	52.50	0	10,084	0.00%
2021/03/29	0	0.00	1	52.20	52.20	-1	10,092	-0.01%
2021/03/26	0	0.00	4	52.40	52.10	-4	10,136	-0.04%
2021/03/25	0	0.00	1	52.40	51.90	-1	10,177	-0.01%
2021/03/23	0	0.00	1	52.40	52.50	-1	10,219	-0.01%
2021/03/22	1	53.40	0	0.00	52.60	1	10,244	0.01%
2021/03/19	0	0.00	11	52.79	53.10	-11	10,233	-0.11%
2021/03/18	0	0.00	6	52.52	52.60	-6	10,229	-0.06%
2021/03/17	0	0.00	7	52.16	52.10	-7	10,319	-0.07%
2021/03/16	2	52.50	0	0.00	52.60	2	10,304	0.02%
2021/03/15	0	0.00	27	52.03	52.30	-27	10,349	-0.26%
2021/03/12	1	52.20	0	0.00	52.00	1	10,422	0.01%
2021/03/11	0	0.00	1	51.90	51.80	-1	10,551	-0.01%
2021/03/10	2	50.70	0	0.00	50.70	2	10,568	0.02%
2021/03/02	3	50.60	0	0.00	50.70	3	11,148	0.03%
2021/02/26	4	50.53	3	50.50	50.60	1	11,411	0.01%
2021/02/25	12	51.73	10	51.50	51.20	2	11,762	0.02%
2021/02/24	4	51.90	1	52.10	51.30	3	11,867	0.03%
2021/02/23	0	0.00	12	51.38	51.90	-12	11,835	-0.10%
2021/02/22	0	0.00	1	51.90	51.90	-1	11,850	-0.01%
2021/02/19	0	0.00	50	50.86	51.10	-50	11,822	-0.42%
2021/02/18	10	51.50	1	51.50	51.80	9	11,754	0.08%
2021/02/17	16	51.71	5	52.00	52.00	11	11,727	0.09%
2021/02/05	21	50.01	3	50.40	50.30	18	11,515	0.16%
2021/02/04	1	49.60	0	0.00	49.60	1	11,440	0.01%
2021/02/03	1	49.00	0	0.00	49.15	1	11,480	0.01%
2021/02/02	0	0.00	6	49.13	49.50	-6	11,469	-0.05%
2021/02/01	37	48.05	10	47.50	48.25	27	11,515	0.23%
2021/01/29	4	49.51	0	0.00	48.65	4	11,479	0.03%
2021/01/28	1	49.60	0	0.00	50.00	1	11,335	0.01%
2021/01/27	5	51.34	1	51.10	51.20	4	11,155	0.04%
2021/01/26	3	53.53	0	0.00	52.50	3	10,929	0.03%
2021/01/25	2.1	51.90	17.1	52.40	51.80	-15	10,533	-0.14%
2021/01/22	21.2	52.26	10	52.13	52.50	11.2	10,241	0.11%
2021/01/21	9.1	51.10	5	51.12	51.50	4.1	9,656	0.04%
2021/01/20	1	48.60	5	48.48	48.25	-4	8,712	-0.05%
2021/01/19	1	47.45	1	47.75	47.60	0	8,273	0.00%
2021/01/15	6	47.72	5	47.30	47.25	1	8,052	0.01%
2021/01/14	5	47.50	7	48.32	48.50	-2	7,888	-0.03%
2021/01/13	0	0.00	1	47.05	47.45	-1	7,663	-0.01%
2021/01/12	20	47.65	22	46.56	46.50	-2	7,496	-0.03%
2021/01/08	0	0.00	2	46.65	47.05	-2	7,211	-0.03%
2021/01/07	1	46.50	10	46.53	46.60	-9	7,045	-0.13%
2021/01/06	11	47.65	11	47.70	46.65	0	6,942	0.00%
2021/01/05	13	47.68	7	46.95	48.25	6	6,586	0.09%
2021/01/04	11	45.95	1	45.80	46.10	10	6,217	0.16%
2020/12/31	2	45.68	0	0.00	45.25	2	6,143	0.03%
2020/12/29	0	0.00	70	45.53	45.25	-70	6,233	-1.12%
2020/12/28	3	45.85	3	45.70	45.70	0	6,188	0.00%
2020/12/25	52	46.17	15	46.20	45.90	37	6,182	0.60%
2020/12/24	26	45.71	2	45.53	45.90	24	6,150	0.39%
2020/12/23	1	44.75	0	0.00	44.75	1	6,097	0.02%
2020/12/22	18	45.12	18	45.78	44.70	0	6,102	0.00%
2020/12/18	16	44.99	0	0.00	44.80	16	5,954	0.27%
2020/12/17	2	45.50	0	0.00	45.40	2	5,901	0.03%
2020/12/16	6	45.30	4	45.61	45.80	2	5,882	0.03%
2020/12/15	0	0.00	10	45.05	44.70	-10	5,803	-0.17%
2020/12/11	1	44.60	0	0.00	45.05	1	5,722	0.02%
2020/12/10	1	45.75	0	0.00	45.70	1	5,615	0.02%
2020/12/09	0	0.00	7	46.63	46.65	-7	5,521	-0.13%
2020/12/08	1	45.65	0	0.00	45.90	1	5,368	0.02%
2020/12/07	2	46.40	0	0.00	46.00	2	5,281	0.04%
2020/12/02	4	45.24	0	0.00	45.15	4	4,911	0.08%
2020/11/30	3	45.15	1	44.70	45.15	2	4,780	0.04%
2020/11/27	0	0.00	2	44.35	44.40	-2	4,597	-0.04%
2020/11/26	3	44.00	0	0.00	44.55	3	4,514	0.07%
2020/11/25	8	44.26	11	43.56	44.35	-3	4,389	-0.07%
2020/11/24	3	44.35	4	44.50	44.30	-1	4,075	-0.02%
2020/11/23	25	43.30	2	43.20	43.30	23	3,704	0.62%
2020/11/20	3	42.10	0	0.00	42.40	3	3,549	0.08%
2020/11/19	1	42.00	9	42.84	42.20	-8	3,505	-0.23%
2020/11/18	1	42.00	0	0.00	42.50	1	3,469	0.03%
2020/11/17	0	0.00	1	41.35	41.40	-1	3,468	-0.03%
2020/11/16	2	41.33	0	0.00	41.30	2	3,595	0.06%
2020/11/12	0	0.00	7	40.65	40.60	-7	3,850	-0.18%
2020/11/11	0	0.00	2	41.20	41.10	-2	3,897	-0.05%
2020/11/09	1	40.50	1	40.55	40.60	0	3,780	0.00%
2020/11/06	0	0.00	2	39.30	39.25	-2	3,704	-0.05%
2020/11/05	1	37.90	0	0.00	38.40	1	3,671	0.03%
2020/10/30	2	38.10	0	0.00	37.70	2	4,031	0.05%
2020/10/28	5	38.50	1	38.30	38.35	4	4,110	0.10%
2020/10/23	0	0.00	1	39.10	39.05	-1	4,253	-0.02%
2020/10/21	0	0.00	6	38.92	38.75	-6	4,722	-0.13%
2020/10/19	0	0.00	20	38.65	38.65	-20	5,211	-0.38%
2020/10/15	1	39.05	15	38.85	38.85	-14	5,415	-0.26%
2020/10/06	20	38.25	1	38.90	38.50	19	6,109	0.31%
2020/09/29	2	37.35	3	37.47	37.20	-1	6,332	-0.02%
2020/09/28	1	37.50	0	0.00	37.60	1	6,483	0.02%
2020/09/25	0	0.00	1	37.15	37.00	-1	6,641	-0.02%
2020/09/24	6	37.93	0	0.00	37.80	6	6,814	0.09%
2020/09/21	1	39.30	0	0.00	39.15	1	7,236	0.01%
2020/09/17	2	40.00	0	0.00	40.00	2	7,602	0.03%
2020/09/16	1	40.45	2	40.50	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	8	39.84	40.00	-8	8,011	-0.10%
2020/09/14	0	0.00	1	39.25	39.30	-1	8,027	-0.01%
2020/09/11	0	0.00	1	38.90	38.85	-1	8,070	-0.01%
2020/09/07	14	39.35	1	39.50	39.20	13	8,087	0.16%
2020/09/04	4	39.85	0	0.00	39.85	4	8,172	0.05%
2020/09/02	2	38.65	0	0.00	39.05	2	8,129	0.02%
2020/09/01	3	38.17	0	0.00	38.25	3	8,157	0.04%
2020/08/31	3	38.63	0	0.00	38.15	3	8,196	0.04%
2020/08/28	2	38.50	0	0.00	38.55	2	8,244	0.02%
2020/08/25	1	38.70	0	0.00	38.75	1	8,874	0.01%
2020/08/24	3	38.28	0	0.00	38.35	3	8,879	0.03%
2020/08/21	6	39.18	0	0.00	38.85	6	8,865	0.07%
2020/08/19	6	42.27	0	0.00	41.20	6	8,651	0.07%
2020/08/18	7	42.72	1	42.70	42.60	6	8,541	0.07%
2020/08/17	2	44.38	0	0.00	44.40	2	8,442	0.02%
2020/08/14	1	42.35	3	42.68	43.25	-2	8,466	-0.02%
2020/08/12	0	0.00	3	42.62	42.55	-3	8,485	-0.04%
2020/08/11	2	43.20	0	0.00	43.05	2	8,490	0.02%
2020/08/06	2	44.30	10	44.40	44.25	-8	8,486	-0.09%
2020/08/05	0	0.00	11	43.84	44.95	-11	8,407	-0.13%
2020/08/03	21	42.83	0	0.00	42.85	21	8,356	0.25%
2020/07/31	2	43.20	2	43.80	43.70	0	8,432	0.00%
2020/07/29	1	42.25	0	0.00	42.25	1	8,535	0.01%
2020/07/28	1	45.20	1	46.00	42.50	0	8,563	0.00%
2020/07/27	36	43.18	0	0.00	42.90	36	8,376	0.43%
2020/07/24	6	47.73	95	46.58	46.40	-89	8,234	-1.08%
2020/07/23	7	46.98	5	46.58	47.65	2	7,997	0.03%
2020/07/22	4	46.01	7	45.93	45.90	-3	7,848	-0.04%
2020/07/21	2	45.38	4	45.63	45.15	-2	7,748	-0.03%
2020/07/20	2	44.88	0	0.00	44.90	2	7,722	0.03%
2020/07/17	3	44.60	0	0.00	44.65	3	7,696	0.04%
2020/07/15	11	44.55	0	0.00	44.60	11	7,600	0.14%
2020/07/14	7	45.31	17	44.89	45.30	-10	7,529	-0.13%
2020/07/13	8	44.88	2	44.50	44.90	6	7,316	0.08%
2020/07/10	21	43.00	1	43.30	42.70	20	7,179	0.28%
2020/07/09	1	44.10	0	0.00	44.05	1	7,102	0.01%
2020/07/08	25	44.27	5	44.42	44.40	20	7,012	0.29%
2020/07/07	0	0.00	6	43.30	44.00	-6	6,913	-0.09%
2020/07/06	2	43.50	1	44.00	44.00	1	6,756	0.01%
2020/07/02	20	41.15	0	0.00	41.65	20	6,503	0.31%
2020/07/01	1	40.25	0	0.00	41.05	1	6,419	0.02%
2020/06/30	8	41.35	3	41.30	40.60	5	6,277	0.08%
2020/06/29	23	40.73	6	40.95	40.75	17	6,115	0.28%
2020/06/23	0	0.00	2	39.65	39.80	-2	5,784	-0.03%
2020/06/22	1	39.00	4	39.05	39.00	-3	5,541	-0.05%
2020/06/19	0	0.00	5	38.55	38.15	-5	5,420	-0.09%
2020/06/16	1	37.25	4	37.51	37.65	-3	5,426	-0.06%
2020/06/12	3	36.55	0	0.00	37.00	3	5,582	0.05%
2020/06/11	36	37.24	0	0.00	36.85	36	5,657	0.64%
2020/06/05	0	0.00	1	38.35	38.30	-1	5,734	-0.02%
2020/06/03	1	38.35	4	38.30	38.35	-3	5,750	-0.05%
2020/06/02	10	39.82	5	39.15	39.05	5	5,647	0.09%
2020/06/01	0	0.00	10	38.59	38.80	-10	5,352	-0.19%
2020/05/26	0	0.00	22.2	37.97	37.90	-22.2	5,239	-0.42%
2020/05/21	0	0.00	16	38.50	38.40	-16	5,069	-0.32%
2020/05/20	0	0.00	12	37.53	37.75	-12	4,971	-0.24%
2020/05/19	0	0.00	6	36.75	36.80	-6	4,916	-0.12%
2020/05/18	2	36.60	0	0.00	36.60	2	4,908	0.04%
2020/05/13	0	0.00	1	37.55	38.15	-1	4,799	-0.02%
2020/05/11	0	0.00	11	38.30	38.15	-11	4,764	-0.23%
2020/05/08	1	37.95	0	0.00	37.95	1	4,715	0.02%
2020/05/07	0	0.00	2	38.30	38.20	-2	4,648	-0.04%
2020/05/06	0	0.00	3	37.70	37.65	-3	4,524	-0.07%
2020/05/05	0	0.00	10	37.13	37.00	-10	4,445	-0.22%
2020/05/04	1	36.20	0	0.00	36.85	1	4,396	0.02%
2020/04/30	10	36.60	0	0.00	36.60	10	4,337	0.23%
2020/04/28	1	35.80	0	0.00	35.75	1	4,305	0.02%
2020/04/21	2	34.13	3	33.90	33.85	-1	4,396	-0.02%
2020/04/20	0	0.00	5	34.70	34.70	-5	4,413	-0.11%
2020/04/15	0	0.00	2	34.45	34.35	-2	4,377	-0.05%
2020/04/09	1	33.60	0	0.00	33.65	1	4,384	0.02%
2020/04/08	4	33.83	0	0.00	33.80	4	4,343	0.09%
2020/04/07	0	0.00	27	32.76	33.25	-27	4,274	-0.63%
2020/04/06	1	31.80	0	0.00	31.80	1	4,221	0.02%
2020/04/01	15	30.95	0	0.00	31.20	15	4,218	0.36%
2020/03/27	2	31.10	0	0.00	30.65	2	4,276	0.05%
2020/03/25	2	31.68	0	0.00	31.15	2	4,200	0.05%
2020/03/18	6	31.30	0	0.00	30.20	6	4,148	0.14%
2020/03/16	0	0.00	5	33.00	31.85	-5	4,156	-0.12%
2020/03/12	3	34.00	0	0.00	33.55	3	4,006	0.07%
2020/03/09	17	35.51	0	0.00	34.85	17	3,986	0.43%
2020/03/05	0	0.00	23	36.73	36.90	-23	3,961	-0.58%
2020/02/27	18	34.21	1	34.45	34.10	17	3,779	0.45%
2020/02/21	6	35.35	0	0.00	35.30	6	3,818	0.16%
2020/02/19	1	35.80	0	0.00	35.75	1	3,900	0.03%
2020/02/12	0	0.00	11	35.91	36.15	-11	3,941	-0.28%
2020/02/06	1	35.10	0	0.00	35.20	1	4,704	0.02%
2020/02/05	0	0.00	4	33.70	34.05	-4	4,728	-0.08%
2020/02/03	1	32.75	0	0.00	32.75	1	4,833	0.02%
2020/01/31	0	0.00	5	34.15	34.40	-5	4,856	-0.10%
2020/01/30	13	34.37	1	34.95	34.00	12	5,027	0.24%
2020/01/17	0	0.00	1	37.70	37.55	-1	5,276	-0.02%
2020/01/16	1	38.05	0	0.00	37.70	1	5,585	0.02%
2020/01/13	0	0.00	0.2	37.25	37.20	-0.2	5,822	0.00%
2020/01/08	5	35.70	0	0.00	36.35	5	6,045	0.08%
2020/01/06	3	36.13	1	35.90	35.90	2	6,017	0.03%
2019/12/30	0	0.00	3	37.50	37.20	-3	6,080	-0.05%
2019/12/27	2	37.18	0	0.00	37.15	2	6,069	0.03%
2019/12/26	1	37.30	1	37.50	37.40	0	6,030	0.00%
2019/12/25	3	36.70	0	0.00	36.70	3	5,951	0.05%
2019/12/24	1	36.20	1	36.20	36.25	0	5,989	0.00%
2019/12/23	0	0.00	0.1	36.60	36.55	-0.1	5,999	0.00%
2019/12/20	1	36.60	0	36.55	36.50	1	6,026	0.02%
2019/12/19	1	36.50	0	0.00	36.55	1	6,083	0.02%
2019/12/18	3	37.02	0	0.00	36.80	3	6,296	0.05%
2019/12/17	1	37.35	0	37.30	37.45	1	6,358	0.02%
2019/12/16	1	37.25	2.1	37.44	37.15	-1.1	6,327	-0.02%
2019/12/13	4	37.03	0	0.00	37.50	4	6,318	0.06%
2019/12/12	3	36.95	3	37.25	37.60	0	6,166	0.00%
2019/12/10	0	0.00	15	36.70	36.60	-15	6,007	-0.25%
2019/12/09	1	36.60	3	36.60	36.55	-2	6,021	-0.03%
2019/12/06	0	0.00	2	36.60	36.90	-2	6,007	-0.03%
2019/12/05	0	0.00	11	35.93	36.70	-11	6,005	-0.18%
2019/12/04	1	34.70	0	0.00	34.80	1	6,032	0.02%
2019/12/02	7	33.88	5	34.10	34.30	2	6,203	0.03%
2019/11/29	2	35.00	0	0.00	34.90	2	6,196	0.03%
2019/11/22	2	35.73	0	0.00	35.55	2	6,714	0.03%
2019/11/21	0	0.00	1	35.60	36.00	-1	6,706	-0.01%
2019/11/20	2	36.45	0.5	36.20	36.20	1.5	6,714	0.02%
2019/11/19	0	0.00	5	36.45	37.10	-5	6,691	-0.07%
2019/11/14	0	0.00	1	36.00	36.00	-1	6,776	-0.01%
2019/11/12	10	36.40	0	0.00	36.35	10	6,768	0.15%
2019/11/11	1	36.20	1	36.00	35.80	0	6,746	0.00%
2019/11/08	11	36.75	0	0.00	36.60	11	6,683	0.16%
2019/11/07	11	36.15	18	35.90	36.10	-7	6,634	-0.11%
2019/11/06	42	38.63	32	37.90	37.00	10	6,504	0.15%
2019/11/05	11	37.15	1	38.30	37.45	10	5,923	0.17%
2019/11/04	1	37.65	0	0.00	37.60	1	5,848	0.02%
2019/10/31	10	37.75	0	0.00	37.15	10	5,719	0.17%
2019/10/30	2	38.10	2	38.15	38.20	0	5,620	0.00%
2019/10/29	4	38.98	0	0.00	37.80	4	5,507	0.07%
2019/10/28	0	0.00	5	38.37	38.50	-5	5,293	-0.09%
2019/10/25	1	37.25	11	37.29	37.20	-10	5,021	-0.20%
2019/10/24	13	37.38	26	37.47	37.60	-13	4,904	-0.27%
2019/10/23	29	35.87	23	36.30	36.50	6	4,606	0.13%
2019/10/18	2	34.75	0	0.00	34.70	2	4,154	0.05%
2019/10/17	2	35.10	7	35.22	35.25	-5	4,081	-0.12%
2019/10/16	6	34.93	0	0.00	34.95	6	3,909	0.15%
2019/10/15	5	34.30	6	34.46	34.55	-1	3,792	-0.03%
2019/10/14	5	34.10	5	33.85	33.80	0	3,745	0.00%
2019/10/09	5	33.42	0	0.00	33.40	5	3,786	0.13%
2019/10/04	2	34.90	2	35.10	34.90	0	3,770	0.00%
2019/10/03	3	33.55	3	34.40	34.55	0	3,653	0.00%
2019/09/27	0	0.00	45	33.30	33.10	-45	3,563	-1.26%
2019/09/25	0	0.00	6	34.55	34.40	-6	3,488	-0.17%
2019/09/24	0	0.00	2	34.65	34.35	-2	3,468	-0.06%
2019/09/23	5	34.59	0	0.00	34.75	5	3,387	0.15%
2019/09/20	3	34.90	25	34.91	35.05	-22	3,142	-0.70%
2019/09/11	0	0.00	5	33.78	34.00	-5	2,861	-0.17%
2019/09/10	5	33.95	0	0.00	33.90	5	2,819	0.18%
2019/09/06	0	0.00	4	33.80	33.50	-4	2,685	-0.15%
2019/09/05	9	35.10	7	35.31	35.35	2	2,502	0.08%
2019/09/04	2	34.90	0	0.00	34.80	2	2,382	0.08%
2019/09/03	15	34.10	10	34.03	34.00	5	2,292	0.22%
2019/09/02	20	33.78	2	34.15	34.15	18	2,197	0.82%
2019/08/30	0	0.00	1	33.20	33.30	-1	2,088	-0.05%
2019/08/29	5	32.80	0	0.00	32.55	5	1,954	0.26%
2019/08/28	52	31.96	3	31.90	32.20	49	1,775	2.76%
2019/08/23	7	31.11	7	30.85	30.80	0	1,489	0.00%
2019/08/22	2	30.95	3	30.87	30.90	-1	1,452	-0.07%
2019/08/21	5	30.50	5	30.65	30.65	0	1,395	0.00%
2019/08/20	2	29.65	2	29.85	29.70	0	1,278	0.00%
2019/08/19	1	29.40	0	0.00	29.55	1	1,216	0.08%
2019/08/16	0	0.00	1	28.45	29.20	-1	1,152	-0.09%
2019/08/05	2	28.00	0	0.00	28.00	2	1,008	0.20%
2019/07/24	1	29.50	0	0.00	29.45	1	957	0.10%
2019/05/14	0	0.00	1	28.75	28.75	-1	1,670	-0.06%
2019/05/13	1	29.35	5	29.05	28.85	-4	1,667	-0.24%
2019/05/07	0	0.00	2	30.35	30.35	-2	1,659	-0.12%
2019/05/03	2	31.35	0	0.00	31.35	2	1,646	0.12%
2019/04/24	0	0.00	1	31.20	31.25	-1	1,649	-0.06%
2019/04/19	0	0.00	6	31.40	31.30	-6	1,633	-0.37%
2019/04/18	6	31.40	12	31.48	31.20	-6	1,634	-0.37%
2019/04/17	6	31.30	2	32.15	31.80	4	1,633	0.24%
2019/04/15	6	30.84	0	0.00	30.80	6	1,514	0.40%
2019/04/10	2	30.85	0	0.00	31.00	2	1,490	0.13%
2019/04/09	0	0.00	16	30.72	30.90	-16	1,482	-1.08%
2019/04/03	3	30.30	5	30.30	30.35	-2	1,434	-0.14%
2019/03/22	2	31.10	4	31.25	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	2	30.95	30.85	-2	1,268	-0.16%
2019/03/18	0	0.00	4	29.80	29.75	-4	1,155	-0.35%
2019/03/13	0	0.00	3	28.95	28.95	-3	1,097	-0.27%
2019/03/07	5	29.00	0	0.00	28.95	5	1,126	0.44%
2019/02/27	0	0.00	30	29.85	30.00	-30	1,123	-2.67%
2019/02/26	5	30.55	5	30.80	30.25	0	1,100	0.00%
2019/02/25	0	0.00	1	29.70	29.95	-1	985	-0.10%
2019/02/13	5	28.75	0	0.00	28.55	5	991	0.50%
2019/01/30	1	28.45	0	0.00	28.25	1	1,016	0.10%
2019/01/22	0	0.00	8	28.11	28.00	-8	1,069	-0.75%
2019/01/16	5	27.65	0	0.00	27.85	5	1,110	0.45%
2018/12/26	0	0.00	25	26.84	26.75	-25	1,369	-1.83%
2018/12/20	4	27.70	0	0.00	27.35	4	1,408	0.28%
2018/12/13	2	28.50	0	0.00	28.60	2	1,484	0.13%
2018/12/10	0	0.00	3	28.65	28.45	-3	1,562	-0.19%
2018/12/06	1	28.60	4	28.80	28.60	-3	1,694	-0.18%
2018/12/05	5	30.10	0	0.00	29.95	5	1,686	0.30%
2018/12/04	0	0.00	5	30.80	30.80	-5	1,712	-0.29%
2018/12/03	55	30.88	1	30.75	30.85	54	1,741	3.10%
2018/11/29	0	0.00	2	29.90	29.70	-2	1,784	-0.11%
2018/11/28	5	29.10	0	0.00	29.50	5	1,791	0.28%
2018/11/20	2	28.70	0	0.00	28.60	2	1,865	0.11%
2018/11/16	2	28.98	0	0.00	29.05	2	1,852	0.11%
2018/11/09	0	0.00	3	28.90	28.85	-3	1,888	-0.16%
2018/11/08	2	29.45	0	0.00	29.20	2	1,945	0.10%
2018/11/06	0	0.00	3	28.95	28.80	-3	1,975	-0.15%
2018/11/01	1	28.25	1	28.90	28.70	0	2,091	0.00%
2018/10/25	0	0.00	17	26.98	26.60	-17	2,117	-0.80%
2018/10/23	5	28.47	0	0.00	28.20	5	2,131	0.23%
2018/10/22	0	0.00	1	29.10	29.15	-1	2,124	-0.05%
2018/10/19	1	28.90	0	0.00	28.60	1	2,135	0.05%
2018/10/12	0	0.00	5	29.20	29.50	-5	2,131	-0.23%
2018/10/11	1	28.65	24	28.69	28.45	-23	2,124	-1.08%
2018/10/08	1	32.30	1	32.05	32.05	0	2,074	0.00%
2018/10/05	3	32.15	0	0.00	32.25	3	2,118	0.14%
2018/10/04	1	32.80	3	32.78	32.80	-2	2,099	-0.10%
2018/10/03	1	33.60	0	0.00	33.60	1	2,101	0.05%
2018/09/28	1	33.90	0	0.00	33.80	1	2,247	0.04%
2018/09/25	1	34.35	0	0.00	33.95	1	2,342	0.04%
2018/09/20	0	0.00	2	34.05	33.95	-2	2,386	-0.08%
2018/09/14	0	0.00	2	32.70	33.20	-2	2,383	-0.08%
2018/09/12	4	31.94	4	32.24	32.00	0	2,442	0.00%
2018/09/10	1	34.50	0	0.00	33.65	1	2,482	0.04%
2018/09/07	7	34.93	0	0.00	34.45	7	2,530	0.28%
2018/09/06	0	0.00	5	35.15	35.20	-5	2,579	-0.19%
2018/09/05	3	35.60	3	36.05	35.50	0	2,737	0.00%
2018/09/03	3	35.45	0	0.00	35.05	3	3,577	0.08%
2018/08/30	3	34.40	0	0.00	34.45	3	3,617	0.08%
2018/08/29	0	0.00	10	34.33	34.30	-10	3,684	-0.27%
2018/08/17	5	34.60	0	0.00	34.35	5	4,363	0.11%
2018/08/16	5	34.20	0	0.00	34.75	5	4,372	0.11%
2018/08/15	11	34.02	19	34.23	33.90	-8	4,345	-0.18%
2018/08/09	0	0.00	2	36.65	36.55	-2	4,277	-0.05%
2018/08/08	7	36.01	5	36.40	36.20	2	4,235	0.05%
2018/08/01	0	0.00	10	36.50	36.45	-10	4,428	-0.23%
2018/07/31	5	36.15	3	36.10	36.70	2	4,484	0.04%
2018/07/27	5	36.05	0	0.00	36.00	5	4,784	0.10%
2018/07/26	5	35.90	0	0.00	35.90	5	4,783	0.10%
2018/07/24	2	35.25	0	0.00	35.40	2	4,802	0.04%
2018/07/18	1	35.70	200	36.04	35.50	-199	4,885	-4.07%	大賣/鉅額交易
2018/07/17	2	35.98	159	35.95	35.95	-157	4,877	-3.22%	大賣/鉅額交易
2018/07/16	1	35.95	0	0.00	36.10	1	4,885	0.02%
2018/07/13	5	36.00	0	0.00	35.90	5	4,917	0.10%
2018/07/10	2	35.45	2	35.55	35.50	0	4,904	0.00%
2018/07/09	2	35.68	0	0.00	35.60	2	4,895	0.04%
2018/07/06	5	37.35	10	36.95	36.95	-5	4,837	-0.10%
2018/07/03	1	37.50	0	0.00	36.50	1	4,818	0.02%
2018/07/02	1	38.10	1	37.70	37.50	0	4,794	0.00%
2018/06/29	0	0.00	5	37.75	37.95	-5	4,797	-0.10%
2018/06/25	5	38.20	0	0.00	37.90	5	4,782	0.10%
2018/06/21	4	38.25	2	39.10	38.10	2	4,799	0.04%
2018/06/20	5	37.81	2	37.55	37.80	3	4,844	0.06%
2018/06/19	19	38.88	0	0.00	38.60	19	4,928	0.39%
2018/06/15	14	40.55	0	0.00	39.65	14	5,021	0.28%
2018/06/14	14	40.88	12	40.96	40.90	2	4,953	0.04%
2018/06/13	193	40.87	14	41.24	41.00	179	4,897	3.65%	大買/鉅額交易
2018/06/12	33	41.34	13	42.15	40.40	20	4,784	0.42%
2018/06/11	180	41.22	18.1	40.57	41.25	162	4,394	3.69%	大買/鉅額交易
2018/06/08	0	0.00	3	37.75	37.50	-3	4,014	-0.07%
2018/06/06	12	37.52	2	37.45	37.45	10	4,136	0.24%
2018/06/05	0	0.00	2	37.70	37.05	-2	4,153	-0.05%
2018/06/04	1	36.70	0	0.00	36.60	1	4,009	0.02%
2018/06/01	2	36.90	0	0.00	36.70	2	4,075	0.05%
2018/05/29	4	37.05	0	0.00	36.90	4	4,121	0.10%
2018/05/25	0	0.00	10	36.92	37.60	-10	4,110	-0.24%
2018/05/24	0	0.00	1	36.30	36.30	-1	4,200	-0.02%
2018/05/23	5	36.10	0	0.00	35.95	5	4,280	0.12%
2018/05/21	2	36.50	2	36.40	36.45	0	4,338	0.00%
2018/05/18	2	36.15	1	36.15	36.10	1	4,390	0.02%
2018/05/17	1	36.50	0	0.00	36.40	1	4,463	0.02%
2018/05/16	0	0.00	4	36.33	36.05	-4	4,494	-0.09%
2018/05/15	10	36.55	0	0.00	36.55	10	4,590	0.22%
2018/05/09	5	37.05	0	0.00	37.00	5	5,290	0.09%
2018/05/08	7	36.96	5	36.85	36.75	2	5,270	0.04%
2018/05/07	0	0.00	53	36.89	37.60	-53	5,277	-1.00%
2018/05/04	0	0.00	20	36.05	35.70	-20	5,201	-0.38%
2018/04/30	0	0.00	1	34.50	34.55	-1	5,241	-0.02%
2018/04/26	3	34.13	0	0.00	33.80	3	5,515	0.05%
2018/04/25	16	34.41	1	34.50	34.45	15	5,664	0.26%
2018/04/24	22	35.00	1	34.75	34.75	21	5,727	0.37%
2018/04/20	0	0.00	2	36.95	37.00	-2	5,777	-0.03%
2018/04/18	5	36.45	10	36.70	36.40	-5	6,067	-0.08%
2018/04/10	0	0.00	10	37.35	37.25	-10	6,841	-0.15%
2018/04/09	10	36.80	0	0.00	37.10	10	7,079	0.14%
2018/04/03	1	36.35	0	0.00	36.75	1	7,122	0.01%
2018/03/31	2	36.75	0	0.00	37.20	2	7,267	0.03%
2018/03/29	4	36.58	2	36.50	36.50	2	7,513	0.03%
2018/03/28	1	37.00	0	0.00	36.80	1	8,077	0.01%
2018/03/27	6	37.38	2	37.40	37.25	4	8,123	0.05%
2018/03/26	50	37.08	0	0.00	37.05	50	8,120	0.62%
2018/03/23	11	37.02	16	37.18	36.85	-5	8,170	-0.06%
2018/03/22	10	38.58	5	38.10	38.10	5	8,182	0.06%
2018/03/21	2	38.80	1	38.80	38.80	1	8,104	0.01%
2018/03/20	10	37.50	0	0.00	37.50	10	7,971	0.13%
2018/03/19	0	0.00	18	37.81	37.65	-18	7,994	-0.23%
2018/03/16	5	37.80	0	0.00	37.50	5	8,001	0.06%
2018/03/15	10	38.50	10	38.25	38.15	0	8,026	0.00%
2018/03/13	0	0.00	20	38.01	37.90	-20	8,235	-0.24%
2018/03/12	7	38.13	0	0.00	37.65	7	8,212	0.09%
2018/03/09	10	37.34	1	37.40	37.50	9	8,187	0.11%
2018/03/07	5	37.13	10	37.70	37.00	-5	8,240	-0.06%
2018/03/06	0	0.00	17	37.55	37.50	-17	8,285	-0.21%
2018/03/05	5	36.65	0	0.00	36.60	5	8,430	0.06%
2018/03/02	7	36.79	0	0.00	37.00	7	8,575	0.08%
2018/03/01	1	36.80	16	37.21	37.45	-15	8,599	-0.17%
2018/02/27	5	36.54	0	0.00	36.55	5	8,566	0.06%
2018/02/26	18	38.08	6	38.18	37.20	12	8,516	0.14%
2018/02/23	2	36.83	1	36.00	36.95	1	8,348	0.01%
2018/02/22	20	35.75	0	0.00	35.75	20	8,360	0.24%
2018/02/21	0	0.00	40	36.05	36.00	-40	8,425	-0.47%
2018/02/08	1	35.65	1	35.25	35.30	0	8,447	0.00%
2018/02/07	20	36.15	20	36.67	35.60	0	8,469	0.00%
2018/02/06	1	34.30	0	0.00	35.05	1	8,389	0.01%
2018/02/05	10	37.30	3	38.33	38.00	7	8,319	0.08%
2018/02/02	2	38.10	13	38.20	38.20	-11	8,176	-0.13%
2018/01/31	2	36.10	0	0.00	36.35	2	7,821	0.03%
2018/01/22	4	36.68	0	0.00	36.50	4	7,596	0.05%
2018/01/19	0	0.00	9	36.28	36.25	-9	7,354	-0.12%
2018/01/18	1	36.10	0	0.00	35.55	1	7,177	0.01%
2018/01/17	2	36.60	2	36.10	36.10	0	7,099	0.00%
2018/01/15	2	36.10	2	36.50	36.20	0	6,974	0.00%
2018/01/10	0	0.00	10	34.65	35.00	-10	6,551	-0.15%
2018/01/08	0	0.00	2	35.75	34.65	-2	6,354	-0.03%
2018/01/05	2	34.90	2	35.15	35.20	0	6,109	0.00%
2018/01/04	0	0.00	11	34.60	34.85	-11	5,920	-0.19%
2018/01/03	8	34.73	0	0.00	34.05	8	5,727	0.14%