矽格 (6257)-元大-大安券商分點個股進出

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
82.0
漲跌
▲0.5
漲幅
+0.61%
成交量
5,056張
產業
上市半導體類股
947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－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安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
2024/06/21	2	81.85	0	0.00	82.00	2	5,919	0.03%
2024/06/20	1	81.00	0	0.00	81.50	1	5,940	0.02%
2024/06/14	7	81.51	0	0.00	81.30	7	6,677	0.10%
2024/06/13	1	81.40	0	0.00	81.40	1	6,814	0.01%
2024/06/07	0	0.00	1.5	80.23	79.90	-1.5	6,947	-0.02%
2024/06/06	1	82.30	1	82.00	81.00	0	6,963	0.00%
2024/06/05	1	80.00	0	0.00	80.00	1	6,889	0.01%
2024/06/04	0	0.00	1	80.90	80.90	-1	7,010	-0.01%
2024/05/31	0	0.00	2	78.95	78.70	-2	7,186	-0.03%
2024/05/28	0	0.00	0	80.60	81.20	0	7,254	0.00%
2024/05/27	1	80.52	0	0.00	80.50	1	7,244	0.01%
2024/05/24	0	0.00	2	79.20	80.40	-2	7,294	-0.03%
2024/05/23	2	78.55	0	0.00	78.00	2	7,349	0.03%
2024/05/17	0	0.00	2	78.50	78.00	-2	7,337	-0.03%
2024/05/16	2	82.30	1	79.00	81.30	1	7,216	0.01%
2024/05/15	0	0.00	1	77.80	77.40	-1	6,970	-0.01%
2024/05/10	1	76.60	2	76.60	76.20	-1	6,920	-0.01%
2024/05/08	0	0.00	2	77.65	78.30	-2	6,858	-0.03%
2024/05/07	0	0.00	1	77.90	77.80	-1	6,807	-0.01%
2024/05/03	2	77.90	2	76.70	76.40	0	6,707	0.00%
2024/05/02	0	0.00	5	77.86	77.40	-5	6,637	-0.08%
2024/04/30	0	0.00	2	73.65	74.20	-2	6,367	-0.03%
2024/04/29	4	72.40	2	72.60	72.90	2	6,295	0.03%
2024/04/24	0	0.00	1	69.50	70.40	-1	6,374	-0.02%
2024/04/22	1	68.30	0	0.00	68.30	1	6,358	0.02%
2024/04/17	3	72.60	1	72.50	72.60	2	6,201	0.03%
2024/04/12	1	73.60	1	73.20	73.20	0	6,030	0.00%
2024/04/11	5	72.10	0	0.00	72.80	5	5,949	0.08%
2024/04/10	0	0.00	1	71.50	72.40	-1	5,892	-0.02%
2024/04/09	1	71.10	5	71.60	71.10	-4	5,828	-0.07%
2024/04/03	1	72.10	2	71.85	71.80	-1	5,763	-0.02%
2024/03/28	2	73.10	1	75.50	72.00	1	5,390	0.02%
2024/03/26	1	72.40	2	72.40	71.00	-1	4,978	-0.02%
2024/03/25	1	72.10	115	71.52	72.30	-114	4,974	-2.29%	大賣/鉅額交易
2024/03/22	7	72.64	4	72.40	72.40	3	4,944	0.06%
2024/03/21	2	74.85	6	76.78	74.70	-4	4,910	-0.08%
2024/03/20	1	77.00	7	77.09	75.60	-6	5,085	-0.12%
2024/03/19	0	73.60	10	73.00	73.50	-10	5,072	-0.20%
2024/03/18	0	71.60	2	71.95	72.10	-2	4,948	-0.04%
2024/03/12	0	69.10	1	69.90	69.90	-1	4,674	-0.02%
2024/03/08	1	69.50	0.1	70.30	69.00	0.9	4,758	0.02%
2024/03/07	1	71.00	1	69.80	69.60	0	4,727	0.00%
2024/03/06	1	68.70	3	69.03	70.20	-2	4,786	-0.04%
2024/03/05	0	0.00	3	68.00	68.10	-3	4,965	-0.06%
2024/03/01	6	67.80	2	67.85	67.20	4	4,971	0.08%
2024/02/27	0	0.00	1	70.60	70.00	-1	4,781	-0.02%
2024/02/26	3	73.10	0	0.00	72.30	3	4,667	0.06%
2024/02/23	1	72.50	6	74.70	72.50	-5	4,542	-0.11%
2024/02/21	0	0.00	4	68.93	68.80	-4	4,122	-0.10%
2024/02/20	1	68.60	1	70.30	68.20	0	4,144	0.00%
2024/02/19	10	68.50	0	0.00	70.00	10	4,099	0.24%
2024/02/16	1	69.60	1	70.00	69.50	0	4,088	0.00%
2024/02/15	3	67.67	1	68.20	68.20	2	4,032	0.05%
2024/02/05	1	65.60	1	65.40	65.30	0	3,992	0.00%
2024/02/01	1	66.90	0	0.00	66.60	1	3,997	0.03%
2024/01/29	0	0.00	1	67.20	67.40	-1	4,089	-0.02%
2024/01/26	2	68.35	0	0.00	67.20	2	4,139	0.05%
2024/01/25	3	68.50	0	0.00	68.70	3	4,117	0.07%
2024/01/23	0	0.00	2	68.20	68.10	-2	4,111	-0.05%
2024/01/22	2	68.15	2	68.10	68.00	0	4,084	0.00%
2024/01/19	0	0.00	2	66.20	66.50	-2	3,970	-0.05%
2024/01/18	0	0.00	1	65.30	65.30	-1	4,006	-0.02%
2024/01/16	1	65.80	1	66.00	66.10	0	4,139	0.00%
2023/12/29	0	0.00	1	65.10	65.20	-1	4,647	-0.02%
2023/12/28	1	66.50	1	66.50	66.00	0	4,599	0.00%
2023/12/26	1	66.90	0	0.00	66.80	1	4,565	0.02%
2023/12/25	1	67.10	0	0.00	66.40	1	4,552	0.02%
2023/12/21	0	0.00	1	68.10	68.10	-1	4,515	-0.02%
2023/12/19	1	67.40	1	69.20	67.80	0	4,433	0.00%
2023/12/15	14	68.14	10	69.00	67.20	4	4,545	0.09%
2023/12/14	68	69.23	4.6	70.05	71.90	63.4	4,467	1.42%
2023/12/13	0	0.00	2	66.30	66.40	-2	4,163	-0.05%
2023/12/12	2	65.90	0	0.00	65.80	2	4,245	0.05%
2023/12/07	1	64.80	0	0.00	64.60	1	4,183	0.02%
2023/12/06	30	65.40	2	65.40	65.40	28	4,158	0.67%
2023/12/05	20	65.50	3	66.20	65.50	17	4,084	0.42%
2023/11/30	5	63.94	1	64.30	63.80	4	3,722	0.11%
2023/11/17	0	0.00	20	61.30	61.00	-20	3,803	-0.53%
2023/11/06	0	0.00	2	61.60	61.50	-2	3,649	-0.05%
2023/10/30	0	0.00	2	59.80	59.90	-2	3,486	-0.06%
2023/10/27	1	60.40	2	59.60	59.40	-1	3,500	-0.03%
2023/10/26	0	0.00	2	60.90	60.20	-2	3,491	-0.06%
2023/10/25	2	61.90	3	61.50	62.00	-1	3,448	-0.03%
2023/10/24	0	0.00	1	60.50	60.70	-1	3,402	-0.03%
2023/10/23	3	60.50	2	60.55	59.90	1	3,432	0.03%
2023/10/20	21	60.82	1	61.40	60.80	20	3,445	0.58%
2023/10/19	2	60.95	2	60.50	60.70	0	3,413	0.00%
2023/10/18	1	59.50	0	0.00	60.00	1	3,342	0.03%
2023/10/17	1	60.70	0	0.00	60.70	1	3,292	0.03%
2023/10/16	3	59.23	1	59.30	59.20	2	3,230	0.06%
2023/10/13	4	60.00	3	59.77	60.00	1	3,223	0.03%
2023/10/12	1	58.30	0	0.00	58.30	1	3,118	0.03%
2023/10/11	1	58.10	1	58.10	57.80	0	3,134	0.00%
2023/10/06	1	57.70	0	0.00	57.50	1	3,133	0.03%
2023/10/02	0	0.00	1	57.40	57.70	-1	3,151	-0.03%
2023/09/28	2	57.35	0	0.00	57.40	2	3,183	0.06%
2023/09/26	1	57.50	1	58.00	56.70	0	3,299	0.00%
2023/09/20	3	59.03	2	58.55	58.00	1	3,167	0.03%
2023/09/19	2	60.70	58	60.38	60.80	-56	2,973	-1.88%
2023/09/18	50	58.66	0	0.00	58.80	50	2,660	1.88%
2023/09/15	2	58.50	2	58.40	58.00	0	2,635	0.00%
2023/09/14	1	57.30	1	57.30	57.20	0	2,512	0.00%
2023/09/12	0	0.00	2	57.70	57.40	-2	2,488	-0.08%
2023/09/11	0	0.00	0	57.00	57.10	0	2,484	0.00%
2023/08/31	0	0.00	1	57.70	57.70	-1	2,435	-0.04%
2023/08/24	0	0.00	3	56.77	56.10	-3	2,284	-0.13%
2023/07/26	1	57.40	2	57.40	57.00	-1	1,700	-0.06%
2023/07/24	2	57.70	0	0.00	57.50	2	1,629	0.12%
2023/07/21	0	0.00	1	58.10	58.30	-1	1,610	-0.06%
2023/07/20	1	58.30	9	58.38	58.30	-8	1,596	-0.50%
2023/07/19	0	0.00	1	58.30	58.00	-1	1,577	-0.06%
2023/07/18	1	59.20	0	0.00	58.50	1	1,543	0.06%
2023/07/17	2	58.90	0.2	59.00	58.90	1.8	1,536	0.12%
2023/07/04	2	55.30	0	0.00	56.00	2	1,278	0.16%
2023/06/27	0	0.00	0.2	55.10	54.90	-0.2	1,328	-0.02%
2023/06/21	2	55.70	0	0.00	55.50	2	1,324	0.15%
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/01	0	55.60	0	0.00	55.60	0	1,530	0.00%
2023/05/25	0.2	54.10	0	0.00	53.90	0.2	1,594	0.01%
2023/05/22	0.4	54.00	0	0.00	54.20	0.4	1,624	0.03%
2023/05/19	0.1	53.80	0	0.00	53.90	0.1	1,627	0.01%
2023/05/16	0.1	53.00	0	0.00	53.00	0.1	1,640	0.01%
2023/05/11	0	0.00	8	52.90	52.70	-8	1,642	-0.49%
2023/05/10	0.3	53.16	0	0.00	53.10	0.3	1,645	0.02%
2023/04/28	1	52.10	1	52.40	52.10	0	1,772	0.00%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/21	0	0.00	7	53.50	53.20	-7	1,667	-0.42%
2023/04/17	0	0.00	10	55.30	55.40	-10	1,626	-0.61%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/06	3	55.50	1	55.50	55.60	2	1,552	0.13%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/27	6	55.83	1	55.70	55.70	5	1,490	0.34%
2023/03/24	0	55.80	0	0.00	55.70	0	1,493	0.00%
2023/03/22	5	55.50	0	0.00	55.70	5	1,500	0.33%
2023/03/16	1	55.00	0	0.00	55.00	1	1,509	0.07%
2023/03/15	3	55.60	0	0.00	55.90	3	1,499	0.20%
2023/03/14	0	55.40	1	55.40	55.40	-1	1,480	-0.07%
2023/03/13	0	0.00	3	55.00	55.60	-3	1,489	-0.20%
2023/03/10	1	55.90	3	55.60	55.70	-2	1,475	-0.14%
2023/03/09	10	55.50	0	0.00	55.60	10	1,470	0.68%
2023/03/08	4	56.00	0	0.00	56.10	4	1,438	0.28%
2023/03/07	0	0.00	1	56.40	56.90	-1	1,341	-0.07%
2023/03/03	0	0.00	2	54.90	54.90	-2	1,252	-0.16%
2023/03/01	3	54.00	0	0.00	54.10	3	1,194	0.25%
2023/02/16	0	0.00	1	51.30	51.60	-1	1,203	-0.08%
2023/01/10	1	49.60	0	0.00	49.55	1	1,305	0.08%
2022/12/16	2	49.70	0	0.00	49.60	2	1,544	0.13%
2022/11/15	0	0.00	1	49.75	50.20	-1	1,655	-0.06%
2022/11/14	1	49.80	0	0.00	49.80	1	1,653	0.06%
2022/11/09	0	0.00	6	49.05	49.05	-6	1,646	-0.36%
2022/11/07	0	0.00	6	48.67	48.85	-6	1,670	-0.36%
2022/10/25	1	45.90	0	0.00	45.95	1	1,866	0.05%
2022/10/21	2	46.50	0	0.00	46.55	2	1,887	0.11%
2022/10/19	2	46.00	0	0.00	46.10	2	1,911	0.10%
2022/10/18	2	46.50	0	0.00	46.50	2	1,896	0.11%
2022/10/05	2	45.10	0	0.00	45.00	2	2,116	0.09%
2022/09/27	1	42.90	0	0.00	43.60	1	2,290	0.04%
2022/09/26	1	44.35	0	0.00	43.80	1	2,309	0.04%
2022/09/22	0	0.00	1	46.20	46.20	-1	2,442	-0.04%
2022/09/16	1	47.65	0	0.00	47.15	1	2,628	0.04%
2022/09/07	0	0.00	5	48.70	47.60	-5	2,805	-0.18%
2022/09/06	1	49.35	5	49.35	48.95	-4	2,800	-0.14%
2022/09/01	2	50.10	0	0.00	50.30	2	2,875	0.07%
2022/08/26	0	0.00	2	51.90	51.90	-2	3,183	-0.06%
2022/08/22	0	0.00	1	51.50	51.20	-1	3,202	-0.03%
2022/08/16	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/10	0	0.00	1	49.80	49.60	-1	3,146	-0.03%
2022/08/08	2	49.95	0	0.00	50.00	2	3,138	0.06%
2022/08/03	1	49.05	1	49.20	49.10	0	3,105	0.00%
2022/08/02	0	0.00	1	50.00	50.00	-1	3,069	-0.03%
2022/07/28	0	0.00	2	49.50	49.65	-2	3,058	-0.07%
2022/07/27	0	0.00	2	49.70	50.20	-2	3,068	-0.07%
2022/07/26	0	0.00	2	50.10	49.90	-2	3,103	-0.06%
2022/07/25	0	0.00	1	50.70	50.60	-1	3,098	-0.03%
2022/07/20	2	50.00	1	51.00	50.00	1	3,112	0.03%
2022/07/15	3	47.80	0	0.00	48.65	3	3,048	0.10%
2022/07/14	0	0.00	3	47.05	47.30	-3	3,027	-0.10%
2022/07/13	1	50.60	0	0.00	50.60	1	2,958	0.03%
2022/07/12	1	50.20	1	50.40	50.30	0	2,885	0.00%
2022/07/11	1	51.20	0	0.00	51.50	1	2,873	0.03%
2022/07/06	2	50.40	0	0.00	50.50	2	2,795	0.07%
2022/07/01	5	51.40	0	0.00	50.90	5	2,889	0.17%
2022/06/30	2	51.45	1	51.90	51.90	1	2,837	0.04%
2022/06/28	0	0.00	51	54.90	54.90	-51	2,715	-1.88%
2022/06/27	1	56.40	0	0.00	56.10	1	2,715	0.04%
2022/06/23	1	55.20	0	0.00	55.70	1	2,743	0.04%
2022/06/21	0	0.00	1	58.00	57.90	-1	2,691	-0.04%
2022/06/20	0	0.00	1.2	58.46	57.20	-1.2	2,692	-0.04%
2022/06/17	1	59.00	0	0.00	59.00	1	2,651	0.04%
2022/06/16	0	0.00	5	61.70	60.80	-5	2,603	-0.19%
2022/06/14	9	61.26	0	0.00	62.20	9	2,602	0.35%
2022/06/13	1	61.70	0	0.00	61.70	1	2,562	0.04%
2022/06/10	3	62.33	0	0.00	62.20	3	2,541	0.12%
2022/06/08	53	61.86	4	62.63	62.30	49	2,461	1.99%
2022/06/06	0	0.00	2	60.30	60.40	-2	2,230	-0.09%
2022/06/02	1.2	60.46	0	0.00	60.20	1.2	2,264	0.05%
2022/05/25	0	0.00	5	59.00	59.00	-5	2,236	-0.22%
2022/05/10	0	0.00	30	58.21	58.70	-30	2,182	-1.37%
2022/05/09	0	0.00	1	59.10	58.60	-1	2,199	-0.05%
2022/05/06	30	59.53	0	0.00	59.80	30	2,202	1.36%
2022/05/05	0	0.00	6	59.70	59.70	-6	2,214	-0.27%
2022/05/04	2	58.90	1	59.20	59.20	1	2,207	0.05%
2022/05/03	0	0.00	2	58.10	59.20	-2	2,198	-0.09%
2022/04/28	6	56.60	0	0.00	56.30	6	2,171	0.28%
2022/04/19	0.2	57.20	0	0.00	57.20	0.2	2,394	0.01%
2022/04/15	1	57.60	0	0.00	57.20	1	2,439	0.04%
2022/04/08	1	60.00	2	60.45	60.10	-1	2,555	-0.04%
2022/04/07	1	59.40	5	60.20	59.40	-4	2,480	-0.16%
2022/04/06	1	58.70	0	0.00	58.70	1	2,401	0.04%
2022/03/28	0	0.00	5	60.12	60.70	-5	2,332	-0.21%
2022/03/25	0	0.00	10	59.50	59.40	-10	2,256	-0.44%
2022/03/22	0	59.05	10	59.20	59.20	-10	2,261	-0.44%
2022/03/10	3	58.00	0	0.00	57.90	3	2,372	0.13%
2022/03/09	0	0.00	1	56.90	57.20	-1	2,360	-0.04%
2022/03/08	0	0.00	1	54.70	54.90	-1	2,340	-0.04%
2022/03/07	1	56.70	0	0.00	56.10	1	2,321	0.04%
2022/02/24	1	57.10	0	0.00	56.20	1	2,501	0.04%
2022/02/10	0	0.00	10	59.30	59.30	-10	3,229	-0.31%
2022/01/26	1	56.60	0	0.00	56.50	1	3,443	0.03%
2022/01/24	1	57.40	0	0.00	57.80	1	3,530	0.03%
2022/01/20	0	0.00	1	59.20	59.50	-1	3,593	-0.03%
2022/01/13	1	59.20	0	0.00	59.00	1	3,558	0.03%
2022/01/10	1	57.60	0	0.00	58.50	1	3,567	0.03%
2022/01/05	0	0.00	3	59.63	59.60	-3	3,597	-0.08%
2022/01/04	3	58.60	0	0.00	58.30	3	3,518	0.09%
2022/01/03	0	0.00	1	59.20	58.80	-1	3,530	-0.03%
2021/12/29	0	0.00	5	58.80	59.00	-5	3,591	-0.14%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	7	58.87	1	59.20	58.90	6	3,720	0.16%
2021/12/23	1	58.80	0	0.00	58.80	1	3,790	0.03%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/20	0	0.00	10	57.10	57.20	-10	3,959	-0.25%
2021/12/17	10	58.20	0	0.00	57.60	10	3,987	0.25%
2021/12/15	0	0.00	0.1	57.60	57.00	-0.1	4,034	0.00%
2021/12/14	0	0.00	3	57.73	57.30	-3	4,034	-0.07%
2021/12/13	1	57.90	0	0.00	57.50	1	4,050	0.02%
2021/12/09	0	0.00	10	59.20	58.70	-10	4,078	-0.25%
2021/11/29	0	0.00	5	58.60	58.60	-5	4,886	-0.10%
2021/11/26	0	0.00	1	59.10	59.00	-1	4,977	-0.02%
2021/11/24	0	0.00	1	61.50	61.10	-1	5,079	-0.02%
2021/11/22	1	62.20	0	0.00	62.20	1	5,264	0.02%
2021/11/19	1	61.90	5	62.10	61.90	-4	5,347	-0.07%
2021/11/17	9	61.72	0	0.00	62.70	9	5,307	0.17%
2021/11/16	1	61.50	1	60.90	61.00	0	5,224	0.00%
2021/11/15	2	60.75	0	0.00	61.40	2	5,275	0.04%
2021/11/12	7	59.63	0	0.00	59.70	7	5,328	0.13%
2021/11/11	1	59.80	0	0.00	59.70	1	5,407	0.02%
2021/11/10	0	0.00	5	60.10	59.80	-5	5,739	-0.09%
2021/11/09	0	0.00	2	59.90	60.20	-2	5,876	-0.03%
2021/11/05	1	60.20	0	0.00	60.20	1	6,023	0.02%
2021/11/04	2	60.60	0	0.00	60.40	2	6,187	0.03%
2021/11/03	0	58.60	0	0.00	58.90	0	6,296	0.00%
2021/11/02	3	58.10	0	0.00	58.10	3	6,409	0.05%
2021/10/28	8	58.80	5	59.00	59.20	3	7,005	0.04%
2021/10/26	5.5	57.59	11	57.73	58.10	-5.5	7,365	-0.07%
2021/10/21	1	56.40	0	0.00	56.60	1	8,144	0.01%
2021/10/05	0	0.00	1	56.90	57.20	-1	9,815	-0.01%
2021/10/04	1	57.40	1	56.00	55.40	0	9,782	0.00%
2021/10/01	0	0.00	1	57.30	57.20	-1	9,766	-0.01%
2021/09/29	1	59.20	0	0.00	58.40	1	10,009	0.01%
2021/09/27	1	62.00	6	62.00	62.20	-5	10,199	-0.05%
2021/09/22	0	0.00	1	61.80	61.20	-1	10,444	-0.01%
2021/09/16	1	63.90	1	63.60	63.50	0	10,565	0.00%
2021/09/10	3	65.03	0	0.00	65.30	3	10,720	0.03%
2021/09/09	0	0.00	5	64.40	64.60	-5	10,741	-0.05%
2021/09/08	1	64.10	50	64.30	62.80	-49	10,706	-0.46%
2021/09/06	4	67.43	3	67.30	66.20	1	10,645	0.01%
2021/09/03	1	65.10	3	66.27	67.20	-2	10,541	-0.02%
2021/08/31	3	64.20	10	64.45	65.00	-7	10,289	-0.07%
2021/08/30	5	64.00	2	63.60	64.20	3	10,495	0.03%
2021/08/27	64	64.70	2	63.40	63.10	62	10,541	0.59%
2021/08/25	0	0.00	1	62.30	62.50	-1	10,348	-0.01%
2021/08/24	1	62.00	1	61.50	62.20	0	10,262	0.00%
2021/08/20	1	60.20	0	0.00	60.20	1	10,104	0.01%
2021/08/19	0.5	59.40	0	0.00	59.10	0.5	10,046	0.00%
2021/08/18	0	0.00	4	59.20	62.10	-4	9,937	-0.04%
2021/08/16	4	60.33	12	60.69	60.70	-8	9,775	-0.08%
2021/08/13	2	66.85	4	66.98	65.50	-2	9,433	-0.02%
2021/08/12	10	68.10	0	0.00	68.60	10	9,282	0.11%
2021/08/11	14	69.35	33	67.63	67.50	-19	9,218	-0.21%
2021/08/10	21	68.35	3	68.63	70.40	18	9,120	0.20%
2021/08/09	3	69.20	1	70.30	69.90	2	9,013	0.02%
2021/08/06	1	71.00	0	0.00	71.60	1	8,831	0.01%
2021/08/05	23	69.82	7	70.17	71.00	16	8,767	0.18%
2021/08/04	9	68.74	1	70.00	68.10	8	8,575	0.09%
2021/08/03	2	65.70	0	0.00	66.00	2	8,370	0.02%
2021/08/02	2	65.90	3	65.23	65.50	-1	8,308	-0.01%
2021/07/30	6	64.50	1	63.50	64.10	5	8,124	0.06%
2021/07/29	8	63.90	15	63.12	64.30	-7	7,983	-0.09%
2021/07/28	4	61.10	0	0.00	61.40	4	7,627	0.05%
2021/07/27	1	61.70	0	0.00	62.20	1	7,613	0.01%
2021/07/26	21	63.11	1	61.40	63.10	20	7,526	0.27%
2021/07/23	5	61.18	3	60.80	60.50	2	7,667	0.03%
2021/07/22	0	0.00	3	61.13	60.90	-3	7,936	-0.04%
2021/07/21	13	60.91	5	60.10	60.10	8	7,914	0.10%
2021/07/20	0	0.00	1	59.60	59.60	-1	7,778	-0.01%
2021/07/19	3	59.47	1	59.80	59.20	2	7,653	0.03%
2021/07/16	4	59.88	4	60.35	60.50	0	7,453	0.00%
2021/07/15	3	57.77	0	0.00	58.10	3	7,075	0.04%
2021/07/13	0	0.00	10	58.00	57.40	-10	7,194	-0.14%
2021/07/12	0	0.00	1	56.70	56.80	-1	7,081	-0.01%
2021/07/09	0	0.00	1	57.00	56.50	-1	7,110	-0.01%
2021/07/07	0	0.00	1	57.20	56.90	-1	7,335	-0.01%
2021/07/06	4	58.80	4	58.43	58.30	0	7,288	0.00%
2021/07/05	2	59.00	7.5	59.15	59.90	-5.5	7,212	-0.08%
2021/07/02	0	0.00	12	56.41	57.10	-12	7,022	-0.17%
2021/07/01	4	56.75	1	57.30	57.10	3	7,046	0.04%
2021/06/30	1	55.70	0	0.00	56.00	1	6,950	0.01%
2021/06/29	11	55.86	1	55.90	56.00	10	6,930	0.14%
2021/06/28	11	55.79	1	56.20	55.90	10	6,901	0.14%
2021/06/25	2	55.00	3	55.00	55.00	-1	6,801	-0.01%
2021/06/24	1	55.20	0	0.00	55.00	1	6,793	0.01%
2021/06/23	0	0.00	12	54.63	54.90	-12	6,745	-0.18%
2021/06/18	0	0.00	2	54.85	54.60	-2	6,664	-0.03%
2021/06/17	1	53.80	16	54.21	54.60	-15	6,660	-0.23%
2021/06/16	0	53.80	1	54.30	54.20	-1	6,703	-0.01%
2021/06/15	2	54.40	6	54.25	54.50	-4	6,708	-0.06%
2021/06/10	3	53.10	0	0.00	52.80	3	6,690	0.04%
2021/06/09	1	52.80	0	0.00	52.80	1	6,688	0.01%
2021/06/08	1	52.50	1	52.60	52.70	0	6,726	0.00%
2021/06/07	17	52.94	4	54.20	52.50	13	6,780	0.19%
2021/06/04	1	51.70	1	52.90	52.50	0	6,529	0.00%
2021/06/03	0	0.00	2	52.00	52.00	-2	6,471	-0.03%
2021/06/02	2	51.10	0	0.00	50.50	2	6,451	0.03%
2021/06/01	0	0.00	2	51.10	51.00	-2	6,501	-0.03%
2021/05/17	2	44.80	5	45.76	44.95	-3	7,324	-0.04%
2021/05/13	0	0.00	2	48.13	47.80	-2	7,333	-0.03%
2021/05/12	3	47.93	0	0.00	47.15	3	7,325	0.04%
2021/05/11	5	49.93	3	50.00	49.65	2	7,256	0.03%
2021/05/05	0	0.00	7	52.09	51.20	-7	7,670	-0.09%
2021/05/03	12	53.12	5	53.30	52.40	7	8,133	0.09%
2021/04/29	6	55.15	1	56.70	54.60	5	8,583	0.06%
2021/04/28	8	54.55	4	53.88	55.80	4	9,138	0.04%
2021/04/27	5	52.90	5	53.20	53.00	0	9,147	0.00%
2021/04/26	0	0.00	2	52.85	52.90	-2	9,166	-0.02%
2021/04/22	0	0.00	6	50.80	50.80	-6	9,255	-0.06%
2021/04/21	0	0.00	4	52.18	52.20	-4	9,383	-0.04%
2021/04/20	0	0.00	4	51.95	52.10	-4	9,501	-0.04%
2021/04/19	0	0.00	1	51.20	52.00	-1	9,620	-0.01%
2021/04/15	2	49.80	0	0.00	50.10	2	9,665	0.02%
2021/04/14	1	49.30	0	0.00	49.90	1	9,702	0.01%
2021/04/13	2	51.05	0	0.00	50.30	2	9,875	0.02%
2021/04/12	2	51.85	0	0.00	51.60	2	10,141	0.02%
2021/04/09	5.5	53.49	20	52.30	52.40	-14.5	10,152	-0.14%
2021/04/08	1	53.30	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	0.00	11	52.91	53.10	-11	10,017	-0.11%
2021/03/31	1	52.10	0	0.00	52.30	1	9,994	0.01%
2021/03/30	0	0.00	5	52.44	52.50	-5	10,084	-0.05%
2021/03/29	2	52.20	3	52.37	52.20	-1	10,092	-0.01%
2021/03/26	1	52.20	1	52.40	52.10	0	10,136	0.00%
2021/03/25	1	52.00	0	0.00	51.90	1	10,177	0.01%
2021/03/23	1	52.60	16	52.21	52.50	-15	10,219	-0.15%
2021/03/22	1	52.60	0	0.00	52.60	1	10,244	0.01%
2021/03/19	0	0.00	31	52.71	53.10	-31	10,233	-0.30%
2021/03/18	31	52.60	0	0.00	52.60	31	10,229	0.30%
2021/03/16	2	53.10	2	52.95	52.60	0	10,304	0.00%
2021/03/12	2	52.00	0	0.00	52.00	2	10,422	0.02%
2021/03/11	0	0.00	6	51.50	51.80	-6	10,551	-0.06%
2021/03/10	0	0.00	2	50.70	50.70	-2	10,568	-0.02%
2021/03/08	0	0.00	2	50.80	50.10	-2	10,732	-0.02%
2021/03/05	5	50.20	0	0.00	50.30	5	10,830	0.05%
2021/02/26	1	50.60	2	50.50	50.60	-1	11,411	-0.01%
2021/02/24	1	51.50	2	52.00	51.30	-1	11,867	-0.01%
2021/02/23	0	0.00	1	51.50	51.90	-1	11,835	-0.01%
2021/02/22	3	51.37	6	51.40	51.90	-3	11,850	-0.03%
2021/02/19	2	50.75	0	0.00	51.10	2	11,822	0.02%
2021/02/17	0	0.00	6	51.68	52.00	-6	11,727	-0.05%
2021/02/05	0	0.00	2	50.30	50.30	-2	11,515	-0.02%
2021/02/04	4	49.59	5	49.56	49.60	-1	11,440	-0.01%
2021/02/03	4	49.19	3	49.20	49.15	1	11,480	0.01%
2021/02/02	0	0.00	2	49.25	49.50	-2	11,469	-0.02%
2021/02/01	2	48.05	3	47.85	48.25	-1	11,515	-0.01%
2021/01/29	6	49.53	3	49.73	48.65	3	11,479	0.03%
2021/01/28	12	49.89	10	50.05	50.00	2	11,335	0.02%
2021/01/27	9	51.12	4	51.23	51.20	5	11,155	0.04%
2021/01/26	11	52.47	3	52.73	52.50	8	10,929	0.07%
2021/01/25	26	52.33	7	52.16	51.80	19	10,533	0.18%
2021/01/22	11	52.53	17	52.06	52.50	-6	10,241	-0.06%
2021/01/21	18	51.59	12	51.91	51.50	6	9,656	0.06%
2021/01/20	1	48.30	3	49.03	48.25	-2	8,712	-0.02%
2021/01/19	2	47.63	2	48.00	47.60	0	8,273	0.00%
2021/01/18	0	0.00	4	46.70	46.80	-4	8,138	-0.05%
2021/01/15	4	47.25	1	48.15	47.25	3	8,052	0.04%
2021/01/14	0	0.00	10	48.15	48.50	-10	7,888	-0.13%
2021/01/13	0	0.00	11	47.05	47.45	-11	7,663	-0.14%
2021/01/12	5	47.42	24	47.48	46.50	-19	7,496	-0.25%
2021/01/11	3	47.18	0	0.00	47.20	3	7,296	0.04%
2021/01/08	3	46.82	0	0.00	47.05	3	7,211	0.04%
2021/01/06	13	48.26	8	47.72	46.65	5	6,942	0.07%
2021/01/05	64	47.54	10	46.61	48.25	54	6,586	0.82%
2021/01/04	2	45.60	4	46.10	46.10	-2	6,217	-0.03%
2020/12/30	1	45.65	0	0.00	45.65	1	6,166	0.02%
2020/12/29	5	45.78	0	0.00	45.25	5	6,233	0.08%
2020/12/28	0	0.00	4	45.85	45.70	-4	6,188	-0.06%
2020/12/25	4	45.98	9	46.10	45.90	-5	6,182	-0.08%
2020/12/24	9	45.84	1	46.00	45.90	8	6,150	0.13%
2020/12/23	1	44.90	0	0.00	44.75	1	6,097	0.02%
2020/12/22	2	45.05	0	0.00	44.70	2	6,102	0.03%
2020/12/21	1	45.50	0	0.00	45.50	1	6,046	0.02%
2020/12/15	1	44.80	0	0.00	44.70	1	5,803	0.02%
2020/12/14	1	45.45	0	0.00	45.45	1	5,763	0.02%
2020/12/10	2	46.25	0	0.00	45.70	2	5,615	0.04%
2020/12/08	1	45.90	0	0.00	45.90	1	5,368	0.02%
2020/12/04	0	0.00	51	45.15	45.45	-51	5,122	-1.00%
2020/12/03	0	0.00	2	45.33	45.15	-2	5,005	-0.04%
2020/12/02	0	0.00	3	45.18	45.15	-3	4,911	-0.06%
2020/11/30	1	45.15	0	0.00	45.15	1	4,780	0.02%
2020/11/27	2	44.60	0	0.00	44.40	2	4,597	0.04%
2020/11/26	0	0.00	1	44.00	44.55	-1	4,514	-0.02%
2020/11/25	4	44.46	0	0.00	44.35	4	4,389	0.09%
2020/11/24	2	44.50	6	44.18	44.30	-4	4,075	-0.10%
2020/11/23	52	43.44	4	43.11	43.30	48	3,704	1.30%
2020/11/20	4	41.95	0	0.00	42.40	4	3,549	0.11%
2020/11/16	0	0.00	3	41.27	41.30	-3	3,595	-0.08%
2020/11/12	0	0.00	2	40.55	40.60	-2	3,850	-0.05%
2020/11/11	0	0.00	1	40.75	41.10	-1	3,897	-0.03%
2020/11/05	2	38.38	0	0.00	38.40	2	3,671	0.05%
2020/11/04	1	38.05	0	0.00	38.10	1	3,692	0.03%
2020/11/02	5	37.25	0	0.00	37.30	5	3,880	0.13%
2020/10/30	3	37.85	0	0.00	37.70	3	4,031	0.07%
2020/10/27	1	38.55	0	0.00	38.65	1	4,168	0.02%
2020/10/19	5	38.60	0	0.00	38.65	5	5,211	0.10%
2020/10/07	0	0.00	3	38.70	39.30	-3	5,971	-0.05%
2020/10/06	3	38.45	0	0.00	38.50	3	6,109	0.05%
2020/09/24	0	0.00	1	37.85	37.80	-1	6,814	-0.01%
2020/09/23	1	38.65	0	0.00	38.40	1	6,914	0.01%
2020/09/22	4	38.75	0	0.00	38.70	4	7,057	0.06%
2020/09/17	1	40.05	0	0.00	40.00	1	7,602	0.01%
2020/09/15	1	40.25	0	0.00	40.00	1	8,011	0.01%
2020/09/14	2	39.30	0	0.00	39.30	2	8,027	0.02%
2020/09/11	0	0.00	1	38.95	38.85	-1	8,070	-0.01%
2020/09/07	1	39.30	0	0.00	39.20	1	8,087	0.01%
2020/09/04	5	39.32	1	39.40	39.85	4	8,172	0.05%
2020/09/03	1	39.10	0	0.00	38.75	1	8,117	0.01%
2020/09/02	0	0.00	5	38.63	39.05	-5	8,129	-0.06%
2020/08/26	1	38.80	1	39.20	39.35	0	8,773	0.00%
2020/08/20	3	38.93	2	38.70	38.80	1	8,757	0.01%
2020/08/19	6	41.68	0	0.00	41.20	6	8,651	0.07%
2020/08/18	3	42.70	0	0.00	42.60	3	8,541	0.04%
2020/08/13	0	0.00	70	42.80	42.80	-70	8,505	-0.82%
2020/08/11	0	0.00	30	43.30	43.05	-30	8,490	-0.35%
2020/08/07	2	44.48	0	0.00	44.40	2	8,504	0.02%
2020/08/06	1	44.50	2	44.55	44.25	-1	8,486	-0.01%
2020/07/31	5	42.75	0	0.00	43.70	5	8,432	0.06%
2020/07/30	0	0.00	2	42.50	42.60	-2	8,487	-0.02%
2020/07/27	0	0.00	7	44.09	42.90	-7	8,376	-0.08%
2020/07/24	5	46.54	2	46.70	46.40	3	8,234	0.04%
2020/07/23	0	0.00	4	47.26	47.65	-4	7,997	-0.05%
2020/07/22	3.5	46.10	2.4	46.15	45.90	1.1	7,848	0.01%
2020/07/21	0	0.00	3	45.60	45.15	-3	7,748	-0.04%
2020/07/20	1	44.95	0	0.00	44.90	1	7,722	0.01%
2020/07/15	3	45.35	50	45.05	44.60	-47	7,600	-0.62%
2020/07/14	0	0.00	2	45.30	45.30	-2	7,529	-0.03%
2020/07/13	6	43.85	2	44.60	44.90	4	7,316	0.05%
2020/07/10	0	0.00	5	43.15	42.70	-5	7,179	-0.07%
2020/07/09	2	44.55	56	44.10	44.05	-54	7,102	-0.76%
2020/07/08	2	44.40	0	0.00	44.40	2	7,012	0.03%
2020/07/07	3	43.73	6	43.42	44.00	-3	6,913	-0.04%
2020/07/06	5	43.77	1	43.65	44.00	4	6,756	0.06%
2020/07/03	100	42.78	12	42.70	42.65	88	6,612	1.33%
2020/07/02	1	41.05	2	41.45	41.65	-1	6,503	-0.02%
2020/07/01	6	40.63	18	41.02	41.05	-12	6,419	-0.19%
2020/06/30	15	40.98	5	41.32	40.60	10	6,277	0.16%
2020/06/29	6	40.55	12	40.78	40.75	-6	6,115	-0.10%
2020/06/24	7	39.76	10	39.93	39.95	-3	5,881	-0.05%
2020/06/23	101	39.95	5	39.77	39.80	96	5,784	1.66%	大買/
2020/06/22	0	0.00	18	38.96	39.00	-18	5,541	-0.32%
2020/06/18	1	38.00	3	38.15	38.00	-2	5,402	-0.04%
2020/06/17	1	37.55	0	0.00	37.55	1	5,375	0.02%
2020/06/16	4	37.61	0	0.00	37.65	4	5,426	0.07%
2020/06/15	4	36.80	0	0.00	36.80	4	5,539	0.07%
2020/06/12	2	37.00	0	0.00	37.00	2	5,582	0.04%
2020/06/11	4	36.99	1	37.45	36.85	3	5,657	0.05%
2020/06/10	1	38.00	0	0.00	38.10	1	5,592	0.02%
2020/06/05	1	38.30	0	0.00	38.30	1	5,734	0.02%
2020/06/04	0	0.00	3	38.50	38.10	-3	5,746	-0.05%
2020/06/03	0	0.00	2	38.35	38.35	-2	5,750	-0.03%
2020/06/02	8	39.69	0	0.00	39.05	8	5,647	0.14%
2020/06/01	3	38.73	5	38.75	38.80	-2	5,352	-0.04%
2020/05/28	1	37.30	0	0.00	37.30	1	5,229	0.02%
2020/05/26	0	0.00	1	37.60	37.90	-1	5,239	-0.02%
2020/05/25	0	0.00	5	37.05	37.55	-5	5,179	-0.10%
2020/05/22	7	38.10	0	0.00	37.90	7	5,135	0.14%
2020/05/20	2	37.48	0	0.00	37.75	2	4,971	0.04%
2020/05/18	0	0.00	5	36.60	36.60	-5	4,908	-0.10%
2020/05/14	2	37.40	0	0.00	37.40	2	4,813	0.04%
2020/05/11	5	38.35	0	0.00	38.15	5	4,764	0.10%
2020/05/07	1	38.30	0	0.00	38.20	1	4,648	0.02%
2020/05/06	0	0.00	137	37.48	37.65	-137	4,524	-3.03%	大賣/鉅額交易
2020/05/04	105	37.07	0	0.00	36.85	105	4,396	2.39%	大買/鉅額交易
2020/04/24	3	35.25	0	0.00	35.25	3	4,323	0.07%
2020/04/17	39	34.74	0	0.00	34.65	39	4,417	0.88%
2020/04/16	0	0.00	7	34.75	34.90	-7	4,361	-0.16%
2020/04/15	3	34.33	0	0.00	34.35	3	4,377	0.07%
2020/04/14	0	0.00	20	33.90	34.30	-20	4,378	-0.46%
2020/04/13	1	33.50	0	0.00	33.50	1	4,340	0.02%
2020/04/10	2	33.70	0	0.00	33.70	2	4,361	0.05%
2020/04/08	3	33.60	6	33.73	33.80	-3	4,343	-0.07%
2020/04/07	3	32.97	3	33.05	33.25	0	4,274	0.00%
2020/03/27	0	0.00	4	31.60	30.65	-4	4,276	-0.09%
2020/03/24	5	30.06	0	0.00	30.25	5	4,152	0.12%
2020/03/19	10	28.97	9	28.67	27.40	1	4,099	0.02%
2020/03/17	1	31.30	0	0.00	31.05	1	4,276	0.02%
2020/03/13	1	32.00	1	33.10	33.20	0	4,103	0.00%
2020/03/12	11	33.82	0	0.00	33.55	11	4,006	0.27%
2020/03/11	1	35.70	0	0.00	35.45	1	3,984	0.03%
2020/03/04	0	0.00	1	35.45	35.50	-1	3,854	-0.03%
2020/03/02	6	33.77	2	34.63	34.45	4	3,813	0.10%
2020/02/27	1	34.20	2	34.33	34.10	-1	3,779	-0.03%
2020/02/25	2	34.83	1	35.05	35.15	1	3,766	0.03%
2020/02/20	1	35.85	0	0.00	35.85	1	3,882	0.03%
2020/02/17	0	0.00	4	35.90	36.00	-4	3,903	-0.10%
2020/02/05	1	34.10	0	0.00	34.05	1	4,728	0.02%
2020/02/04	4	33.60	0	0.00	33.70	4	4,766	0.08%
2020/01/30	2	35.05	3	34.80	34.00	-1	5,027	-0.02%
2020/01/20	1	37.55	0	0.00	37.45	1	5,180	0.02%
2020/01/17	1	37.60	0	0.00	37.55	1	5,276	0.02%
2020/01/16	4	37.83	2	38.30	37.70	2	5,585	0.04%
2020/01/08	2	36.70	2	36.35	36.35	0	6,045	0.00%
2020/01/07	0	0.00	1	35.85	36.20	-1	6,036	-0.02%
2019/12/30	1	37.55	1	37.20	37.20	0	6,080	0.00%
2019/12/26	0	0.00	1	37.05	37.40	-1	6,030	-0.02%
2019/12/19	0	0.00	2	36.70	36.55	-2	6,083	-0.03%
2019/12/17	1	37.35	0	0.00	37.45	1	6,358	0.02%
2019/12/13	3	37.85	1	37.50	37.50	2	6,318	0.03%
2019/12/12	1	37.60	1	37.65	37.60	0	6,166	0.00%
2019/12/10	0	0.00	1	36.60	36.60	-1	6,007	-0.02%
2019/12/09	0	0.00	1	36.55	36.55	-1	6,021	-0.02%
2019/12/06	2	36.95	0	0.00	36.90	2	6,007	0.03%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/20	0	0.00	1	36.40	36.20	-1	6,714	-0.01%
2019/11/19	1	36.65	13	36.98	37.10	-12	6,691	-0.18%
2019/11/14	0	0.00	12	35.47	36.00	-12	6,776	-0.18%
2019/11/11	4	36.68	0	0.00	35.80	4	6,746	0.06%
2019/11/08	0	0.00	16	36.54	36.60	-16	6,683	-0.24%
2019/11/07	7	35.91	1.3	36.17	36.10	5.8	6,634	0.09%
2019/11/06	31	38.87	11	38.97	37.00	20	6,504	0.31%
2019/11/05	6	37.43	2	38.20	37.45	4	5,923	0.07%
2019/11/04	6	37.82	0	0.00	37.60	6	5,848	0.10%
2019/11/01	0	0.00	2	37.60	37.60	-2	5,776	-0.03%
2019/10/31	2	37.15	0	0.00	37.15	2	5,719	0.03%
2019/10/30	0	0.00	1	37.75	38.20	-1	5,620	-0.02%
2019/10/29	1	39.00	0	0.00	37.80	1	5,507	0.02%
2019/10/28	0.3	38.55	2	38.50	38.50	-1.8	5,293	-0.03%
2019/10/23	1	36.25	5	36.30	36.50	-4	4,606	-0.09%
2019/10/18	0	0.00	1	34.80	34.70	-1	4,154	-0.02%
2019/10/17	2	35.05	8	35.41	35.25	-6	4,081	-0.15%
2019/10/16	1	34.50	6	34.97	34.95	-5	3,909	-0.13%
2019/10/15	0	0.00	6	34.50	34.55	-6	3,792	-0.16%
2019/10/14	0	0.00	7	33.81	33.80	-7	3,745	-0.19%
2019/10/09	2	33.50	2	33.63	33.40	0	3,786	0.00%
2019/10/07	4	34.60	0	0.00	34.35	4	3,798	0.11%
2019/10/04	0	0.00	2	35.00	34.90	-2	3,770	-0.05%
2019/10/03	0	0.00	3	34.62	34.55	-3	3,653	-0.08%
2019/10/02	1	33.80	2	34.15	33.95	-1	3,599	-0.03%
2019/09/27	4	33.30	0	0.00	33.10	4	3,563	0.11%
2019/09/26	9	34.37	0	0.00	33.85	9	3,512	0.26%
2019/09/25	1	34.35	0	0.00	34.40	1	3,488	0.03%
2019/09/23	23	35.34	12	34.85	34.75	11	3,387	0.32%
2019/09/20	0	0.00	1	34.85	35.05	-1	3,142	-0.03%
2019/09/18	1	34.20	0	0.00	33.90	1	3,008	0.03%
2019/09/17	0	0.00	2	34.40	34.10	-2	2,979	-0.07%
2019/09/16	0	0.00	5	34.15	33.95	-5	2,932	-0.17%
2019/09/12	0	0.00	5	34.05	34.05	-5	2,906	-0.17%
2019/09/11	5	33.85	0	0.00	34.00	5	2,861	0.17%
2019/09/10	0	0.00	20	33.55	33.90	-20	2,819	-0.71%
2019/09/09	0	0.00	14	33.81	33.95	-14	2,785	-0.50%
2019/09/06	14	33.90	21	33.94	33.50	-7	2,685	-0.26%
2019/09/05	4	35.09	3	35.33	35.35	1	2,502	0.04%
2019/09/04	5	34.36	13	34.53	34.80	-8	2,382	-0.34%
2019/09/03	16	34.09	4	34.65	34.00	12	2,292	0.52%
2019/09/02	3	33.90	7	34.00	34.15	-4	2,197	-0.18%
2019/08/30	1	33.30	18	33.29	33.30	-17	2,088	-0.81%
2019/08/29	21	32.73	13	32.89	32.55	8	1,954	0.41%
2019/08/28	6	31.95	16	32.28	32.20	-10	1,775	-0.56%
2019/08/27	0	0.00	4	31.25	31.30	-4	1,596	-0.25%
2019/08/23	3	30.78	2	31.10	30.80	1	1,489	0.07%
2019/08/22	11	30.86	4	31.00	30.90	7	1,452	0.48%
2019/08/21	8	30.56	8	30.65	30.65	0	1,395	0.00%
2019/08/20	1	29.65	0	0.00	29.70	1	1,278	0.08%
2019/08/19	0	0.00	1	29.15	29.55	-1	1,216	-0.08%
2019/08/16	7	28.77	6	29.27	29.20	1	1,152	0.09%
2019/08/14	1	28.35	0	0.00	28.25	1	1,085	0.09%
2019/08/05	0	0.00	3	28.20	28.00	-3	1,008	-0.30%
2019/08/02	5	28.30	0	0.00	28.35	5	1,008	0.50%
2019/07/30	0	0.00	1	29.10	29.10	-1	1,002	-0.10%
2019/07/26	1	30.10	0	0.00	29.90	1	1,009	0.10%
2019/07/25	6	29.98	0	0.00	29.90	6	1,003	0.60%
2019/07/24	1	29.45	0	0.00	29.45	1	957	0.10%
2019/07/19	1	28.75	0	0.00	28.75	1	929	0.11%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/16	6	28.95	0	0.00	28.80	6	951	0.63%
2019/07/15	25	28.92	0	0.00	28.85	25	947	2.64%
2019/07/12	0	0.00	8	31.25	31.25	-8	903	-0.89%
2019/07/11	5	30.85	18	30.97	30.95	-13	949	-1.37%
2019/07/05	8	30.70	0	0.00	30.70	8	953	0.84%
2019/05/30	1	28.45	0	0.00	28.45	1	1,451	0.07%
2019/05/27	5	28.90	0	0.00	28.70	5	1,588	0.31%
2019/05/24	1	28.65	0	0.00	28.65	1	1,622	0.06%
2019/05/15	1	29.20	0	0.00	29.20	1	1,656	0.06%
2019/04/24	0	0.00	1	31.45	31.25	-1	1,649	-0.06%
2019/04/22	1	31.85	1	31.90	31.85	0	1,644	0.00%
2019/04/17	1	31.80	0	0.00	31.80	1	1,633	0.06%
2019/04/15	0	0.00	5	30.75	30.80	-5	1,514	-0.33%
2019/04/11	3	30.90	0	0.00	30.60	3	1,504	0.20%
2019/04/09	0	0.00	5	30.65	30.90	-5	1,482	-0.34%
2019/04/08	3	30.98	0	0.00	30.95	3	1,469	0.20%
2019/04/03	2	30.25	0	0.00	30.35	2	1,434	0.14%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/22	4	31.25	0	0.00	31.10	4	1,349	0.30%
2019/03/21	0	0.00	1.1	31.00	30.85	-1.1	1,268	-0.09%
2019/03/15	0	0.00	1	29.75	29.20	-1	1,125	-0.09%
2019/03/11	1	28.80	0	0.00	28.80	1	1,102	0.09%
2019/03/07	0	0.00	1	29.40	28.95	-1	1,126	-0.09%
2019/02/26	1	30.60	0	0.00	30.25	1	1,100	0.09%
2019/02/22	0	0.00	1	29.05	29.00	-1	962	-0.10%
2019/02/18	1	28.85	0	0.00	28.90	1	968	0.10%
2019/02/14	10	28.95	0	0.00	28.80	10	1,001	1.00%
2019/02/12	0	0.00	1	28.75	28.80	-1	982	-0.10%
2019/01/08	16	26.75	16	26.80	26.80	0	1,143	0.00%
2018/12/20	0	0.00	252	27.52	27.35	-252	1,408	-17.89%	大賣/鉅額交易
2018/12/04	1	30.80	0	0.00	30.80	1	1,712	0.06%
2018/11/26	0	0.00	2	28.60	28.40	-2	1,840	-0.11%
2018/11/23	0	0.00	1	28.60	28.40	-1	1,858	-0.05%
2018/11/22	0	0.00	2	28.85	28.70	-2	1,867	-0.11%
2018/11/21	2	28.90	3	28.97	29.00	-1	1,869	-0.05%
2018/11/16	0	0.00	2	29.10	29.05	-2	1,852	-0.11%
2018/11/06	2	29.50	5	28.86	28.80	-3	1,975	-0.15%
2018/10/31	0	0.00	1	27.55	27.70	-1	2,081	-0.05%
2018/10/30	3	27.15	0	0.00	27.10	3	2,078	0.14%
2018/10/26	4	26.70	0	0.00	26.55	4	2,107	0.19%
2018/10/24	2	28.25	0	0.00	28.45	2	2,120	0.09%
2018/10/23	0	0.00	6	28.45	28.20	-6	2,131	-0.28%
2018/10/18	5	29.70	0	0.00	29.10	5	2,121	0.24%
2018/10/12	1	29.20	0	0.00	29.50	1	2,131	0.05%
2018/10/11	3	28.55	0	0.00	28.45	3	2,124	0.14%
2018/09/28	3	33.95	0	0.00	33.80	3	2,247	0.13%
2018/09/26	0	0.00	10	34.10	34.05	-10	2,302	-0.43%
2018/09/21	1	34.00	0	0.00	34.25	1	2,355	0.04%
2018/09/20	5	33.95	0	0.00	33.95	5	2,386	0.21%
2018/09/19	5	33.95	0	0.00	34.15	5	2,381	0.21%
2018/09/14	2	33.10	2	33.15	33.20	0	2,383	0.00%
2018/09/12	2	32.00	0	0.00	32.00	2	2,442	0.08%
2018/09/03	1	35.35	1	35.30	35.05	0	3,577	0.00%
2018/08/30	1	34.40	1	34.55	34.45	0	3,617	0.00%
2018/08/28	3	34.50	0	0.00	34.40	3	3,902	0.08%
2018/08/27	1	34.40	1	34.35	34.35	0	3,914	0.00%
2018/08/24	0	0.00	2	33.80	33.80	-2	3,941	-0.05%
2018/08/13	0	0.00	1	35.25	35.25	-1	4,291	-0.02%
2018/08/09	0	0.00	5	36.55	36.55	-5	4,277	-0.12%
2018/08/08	0	0.00	2	36.20	36.20	-2	4,235	-0.05%
2018/08/07	2	35.50	0	0.00	35.35	2	4,240	0.05%
2018/08/01	5	36.50	0	0.00	36.45	5	4,428	0.11%
2018/07/31	4	36.20	0	0.00	36.70	4	4,484	0.09%
2018/07/30	1	35.90	5	36.20	35.85	-4	4,670	-0.09%
2018/07/27	2	35.93	0	0.00	36.00	2	4,784	0.04%
2018/07/26	5	35.90	0	0.00	35.90	5	4,783	0.10%
2018/07/18	6	35.50	0	0.00	35.50	6	4,885	0.12%
2018/07/17	0	0.00	1	35.95	35.95	-1	4,877	-0.02%
2018/07/13	20	36.15	0	0.00	35.90	20	4,917	0.41%
2018/07/11	32	35.59	0	0.00	35.05	32	4,917	0.65%
2018/07/09	2	36.50	2	35.65	35.60	0	4,895	0.00%
2018/07/06	1	37.00	0	0.00	36.95	1	4,837	0.02%
2018/07/05	2	37.40	2	37.35	36.80	0	4,802	0.00%
2018/07/04	1	37.70	8	37.21	37.10	-7	4,814	-0.15%
2018/06/29	0	0.00	6	38.00	37.95	-6	4,797	-0.13%
2018/06/28	2.1	36.80	0	0.00	36.70	2.1	4,776	0.04%
2018/06/21	5	39.10	0	0.00	38.10	5	4,799	0.10%
2018/06/20	10	38.00	0	0.00	37.80	10	4,844	0.21%
2018/06/19	30	39.12	1	39.00	38.60	29	4,928	0.59%
2018/06/15	50	40.23	0	0.00	39.65	50	5,021	1.00%
2018/06/14	2	40.95	5	40.77	40.90	-3	4,953	-0.06%
2018/06/13	5	41.11	7	41.00	41.00	-2	4,897	-0.04%
2018/06/12	15	41.75	7	40.42	40.40	8	4,784	0.17%
2018/06/11	6	39.77	5	41.25	41.25	1	4,394	0.02%
2018/06/08	1	37.80	0	0.00	37.50	1	4,014	0.02%
2018/06/07	0	0.00	2	37.45	37.25	-2	4,022	-0.05%
2018/06/06	2	37.63	3	37.45	37.45	-1	4,136	-0.02%
2018/06/05	8	37.84	6	37.21	37.05	2	4,153	0.05%
2018/06/04	6	36.88	0	0.00	36.60	6	4,009	0.15%
2018/06/01	3	36.95	0	0.00	36.70	3	4,075	0.07%
2018/05/31	13	36.55	15	37.00	37.40	-2	4,169	-0.05%
2018/05/29	3	37.37	1	37.20	36.90	2	4,121	0.05%
2018/05/25	3	37.15	6	37.18	37.60	-3	4,110	-0.07%
2018/05/18	3	36.15	0	0.00	36.10	3	4,390	0.07%
2018/05/17	5	36.10	5	36.55	36.40	0	4,463	0.00%
2018/05/15	0	0.00	13	37.02	36.55	-13	4,590	-0.28%
2018/05/10	3	37.35	0	0.00	37.20	3	5,010	0.06%
2018/05/09	4	37.10	2	37.00	37.00	2	5,290	0.04%
2018/05/07	20	37.30	14	37.48	37.60	6	5,277	0.11%
2018/05/04	5	35.00	5	36.20	35.70	0	5,201	0.00%
2018/05/02	0	0.00	10	34.75	34.50	-10	5,205	-0.19%
2018/04/30	0	0.00	5	34.60	34.55	-5	5,241	-0.10%
2018/04/27	10	34.40	0	0.00	34.85	10	5,297	0.19%
2018/04/23	1	36.80	0	0.00	36.55	1	5,719	0.02%
2018/04/17	110	36.72	0	0.00	36.30	110	6,099	1.80%	大買/鉅額交易
2018/04/11	5	37.04	0	0.00	37.15	5	6,673	0.07%
2018/04/10	1	37.40	0	0.00	37.25	1	6,841	0.01%
2018/04/03	1	36.75	0	0.00	36.75	1	7,122	0.01%
2018/03/30	1	36.65	0	0.00	36.50	1	7,313	0.01%
2018/03/28	3	36.85	0	0.00	36.80	3	8,077	0.04%
2018/03/26	0	0.00	2	37.05	37.05	-2	8,120	-0.02%
2018/03/23	0	0.00	2	36.80	36.85	-2	8,170	-0.02%
2018/03/22	4	38.70	0	0.00	38.10	4	8,182	0.05%
2018/03/21	5	39.00	3	38.20	38.80	2	8,104	0.02%
2018/03/20	0	0.00	3	37.55	37.50	-3	7,971	-0.04%
2018/03/16	0	0.00	5	37.70	37.50	-5	8,001	-0.06%
2018/03/15	0	0.00	5	38.15	38.15	-5	8,026	-0.06%
2018/03/13	0	0.00	5	38.00	37.90	-5	8,235	-0.06%
2018/03/12	0	0.00	3	38.30	37.65	-3	8,212	-0.04%
2018/03/09	3	37.45	0	0.00	37.50	3	8,187	0.04%
2018/03/08	0	0.00	5	37.85	37.60	-5	8,242	-0.06%
2018/03/07	0	0.00	1	37.20	37.00	-1	8,240	-0.01%
2018/03/06	8	37.43	4	37.65	37.50	4	8,285	0.05%
2018/03/05	3	36.80	0	0.00	36.60	3	8,430	0.04%
2018/02/12	5	35.10	0	0.00	34.55	5	8,486	0.06%
2018/02/09	0	0.00	10	34.00	34.90	-10	8,485	-0.12%
2018/02/07	5	36.50	3	36.30	35.60	2	8,469	0.02%
2018/02/06	5	35.44	2	35.15	35.05	3	8,389	0.04%
2018/02/05	2	37.30	0	0.00	38.00	2	8,319	0.02%
2018/02/02	17	38.05	5	38.00	38.20	12	8,176	0.15%
2018/02/01	0	0.00	1	38.50	37.85	-1	8,059	-0.01%
2018/01/30	5	36.05	0	0.00	36.00	5	7,885	0.06%
2018/01/25	0	0.00	1	36.30	36.30	-1	7,773	-0.01%
2018/01/24	1	36.40	0	0.00	36.40	1	7,716	0.01%
2018/01/22	1	37.00	1	36.65	36.50	0	7,596	0.00%
2018/01/15	0	0.00	1	36.60	36.20	-1	6,974	-0.01%
2018/01/12	1	35.70	3	35.55	35.85	-2	6,763	-0.03%
2018/01/11	0	0.00	2	34.95	35.20	-2	6,616	-0.03%
2018/01/10	0	0.00	1	35.20	35.00	-1	6,551	-0.02%
2018/01/09	0	0.00	1	35.05	35.00	-1	6,503	-0.02%
2018/01/08	2	34.80	5	35.13	34.65	-3	6,354	-0.05%
2018/01/05	0	0.00	15	34.70	35.20	-15	6,109	-0.25%
2018/01/04	6	34.46	5	34.50	34.85	1	5,920	0.02%
2018/01/03	13	34.58	26	33.98	34.05	-13	5,727	-0.23%
2018/01/02	4	33.05	0	0.00	33.40	4	5,460	0.07%