矽格 (6257)-永豐金-復興券商分點個股進出

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
80.5
漲跌
▼0.8
漲幅
-0.98%
成交量
2,894張
產業
上市半導體類股
948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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/06/11	0	0.00	1	79.70	79.50	-1	6,895	-0.01%
2024/06/06	3	81.10	3	81.90	81.00	0	6,963	0.00%
2024/06/03	2	78.45	0	0.00	80.10	2	7,140	0.03%
2024/05/30	1	79.70	0	0.00	79.90	1	7,162	0.01%
2024/05/29	2	81.75	5	81.22	81.50	-3	7,179	-0.04%
2024/05/28	0	0.00	6	81.00	81.20	-6	7,254	-0.08%
2024/05/27	1	81.00	11	80.77	80.50	-10	7,244	-0.14%
2024/05/24	8	80.21	1	80.20	80.40	7	7,294	0.10%
2024/05/22	3	80.27	1.1	79.48	79.10	1.9	7,566	0.03%
2024/05/21	3	79.10	2	79.25	79.00	1	7,505	0.01%
2024/05/20	1	78.70	2	79.70	79.00	-1	7,431	-0.01%
2024/05/17	11	80.23	15	79.34	78.00	-4	7,337	-0.05%
2024/05/16	4	82.88	6	82.23	81.30	-2	7,216	-0.03%
2024/05/15	2	77.50	8	77.39	77.40	-6	6,970	-0.09%
2024/05/14	6	76.98	1	76.70	77.00	5	6,949	0.07%
2024/05/13	1	76.90	1	76.50	76.50	0	6,926	0.00%
2024/05/10	1	76.70	0	0.00	76.20	1	6,920	0.01%
2024/05/09	9	78.49	4	77.38	77.10	5	6,887	0.07%
2024/05/08	2	77.80	5	77.34	78.30	-3	6,858	-0.04%
2024/05/07	1	79.00	0	0.00	77.80	1	6,807	0.01%
2024/05/06	1	77.20	1	76.70	77.10	0	6,698	0.00%
2024/05/03	0	0.00	2	77.20	76.40	-2	6,707	-0.03%
2024/05/02	8.1	77.65	10	77.21	77.40	-1.9	6,637	-0.03%
2024/04/30	2	74.20	15	73.37	74.20	-13	6,367	-0.20%
2024/04/29	0	0.00	10	72.60	72.90	-10	6,295	-0.16%
2024/04/23	3	68.13	1	68.80	68.30	2	6,362	0.03%
2024/04/22	5	68.88	3	68.30	68.30	2	6,358	0.03%
2024/04/19	1	71.00	0	0.00	70.50	1	6,293	0.02%
2024/04/17	19	72.67	0	0.00	72.60	19	6,201	0.31%
2024/04/16	1	70.30	2	70.70	70.60	-1	6,136	-0.02%
2024/04/15	4	72.08	0	0.00	72.00	4	6,060	0.07%
2024/04/12	3	73.50	0	0.00	73.20	3	6,030	0.05%
2024/04/10	0	0.00	1	72.50	72.40	-1	5,892	-0.02%
2024/04/09	4	71.65	0	0.00	71.10	4	5,828	0.07%
2024/04/08	4	71.18	0	0.00	70.80	4	5,787	0.07%
2024/04/03	1	71.80	0	0.00	71.80	1	5,763	0.02%
2024/04/02	2	73.00	3	72.60	73.00	-1	5,753	-0.02%
2024/03/29	1	70.50	0	0.00	71.00	1	5,597	0.02%
2024/03/28	1	73.50	0	0.00	72.00	1	5,390	0.02%
2024/03/27	0	0.00	2	74.00	73.80	-2	5,144	-0.04%
2024/03/26	2	70.90	0	0.00	71.00	2	4,978	0.04%
2024/03/25	0	0.00	0	72.70	72.30	0	4,974	0.00%
2024/03/22	4	73.18	2	72.10	72.40	2	4,944	0.04%
2024/03/21	4	76.25	2	74.50	74.70	2	4,910	0.04%
2024/03/20	8	77.85	3.1	75.85	75.60	5	5,085	0.10%
2024/03/19	0	0.00	5	73.60	73.50	-5	5,072	-0.10%
2024/03/18	1	71.70	6	71.87	72.10	-5	4,948	-0.10%
2024/03/14	0	0.00	3	68.90	68.80	-3	4,777	-0.06%
2024/03/13	0	0.00	1	69.80	70.10	-1	4,716	-0.02%
2024/03/08	0.1	69.10	1	71.90	69.00	-1	4,758	-0.02%
2024/03/05	3	67.60	0	0.00	68.10	3	4,965	0.06%
2024/03/04	2	67.80	7	68.40	67.90	-5	5,024	-0.10%
2024/03/01	7	68.03	3	67.63	67.20	4	4,971	0.08%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	1	70.70	2	70.00	70.00	-1	4,781	-0.02%
2024/02/26	2	72.90	1	73.40	72.30	1	4,667	0.02%
2024/02/23	4	74.50	4	73.05	72.50	0	4,542	0.00%
2024/02/22	2	70.40	14	69.94	70.80	-12	4,207	-0.29%
2024/02/21	2	69.55	13	68.53	68.80	-11	4,122	-0.27%
2024/02/20	2	69.30	1	68.30	68.20	1	4,144	0.02%
2024/02/19	2	69.40	5	69.32	70.00	-3	4,099	-0.07%
2024/02/16	2	69.15	1	70.00	69.50	1	4,088	0.02%
2024/02/15	2	68.05	8	67.56	68.20	-6	4,032	-0.15%
2024/02/05	0	0.00	2	65.00	65.30	-2	3,992	-0.05%
2024/02/01	4	67.25	3	67.10	66.60	1	3,997	0.03%
2024/01/31	3	68.23	0	0.00	67.70	3	4,025	0.07%
2024/01/26	3	67.20	2	67.60	67.20	1	4,139	0.02%
2024/01/25	0	0.00	3	69.20	68.70	-3	4,117	-0.07%
2024/01/22	6	67.60	3	68.50	68.00	3	4,084	0.07%
2024/01/19	3	65.80	2	66.10	66.50	1	3,970	0.03%
2024/01/18	0	0.00	1	65.40	65.30	-1	4,006	-0.02%
2024/01/16	8	66.19	0	0.00	66.10	8	4,139	0.19%
2024/01/11	2	63.70	0	0.00	64.20	2	4,308	0.05%
2024/01/08	1	64.10	3	64.53	63.90	-2	4,508	-0.04%
2024/01/02	2	64.80	1	64.80	64.60	1	4,648	0.02%
2023/12/28	2	66.70	0	0.00	66.00	2	4,599	0.04%
2023/12/26	5	66.74	0	0.00	66.80	5	4,565	0.11%
2023/12/25	2	67.40	6	66.65	66.40	-4	4,552	-0.09%
2023/12/20	2	67.50	1	68.10	68.80	1	4,488	0.02%
2023/12/19	2	67.55	1	69.40	67.80	1	4,433	0.02%
2023/12/18	0	0.00	2	68.60	68.50	-2	4,437	-0.05%
2023/12/15	5	67.78	51	68.06	67.20	-46	4,545	-1.01%
2023/12/14	3	70.13	14	68.90	71.90	-11	4,467	-0.25%
2023/12/13	53	66.31	0	0.00	66.40	53	4,163	1.27%
2023/12/08	0	0.00	2	64.65	64.70	-2	4,198	-0.05%
2023/12/07	0	0.00	3	65.90	64.60	-3	4,183	-0.07%
2023/12/06	0	0.00	4	65.53	65.40	-4	4,158	-0.10%
2023/12/05	1	66.00	0	0.00	65.50	1	4,084	0.02%
2023/12/04	3	65.60	3	65.73	66.00	0	4,013	0.00%
2023/12/01	0	0.00	2	65.00	65.80	-2	3,943	-0.05%
2023/11/30	13	63.92	5	63.66	63.80	8	3,722	0.21%
2023/11/29	2	62.10	5	61.58	62.00	-3	3,478	-0.09%
2023/11/27	2	60.30	4	60.38	60.00	-2	3,449	-0.06%
2023/11/24	2	60.80	0	0.00	60.70	2	3,493	0.06%
2023/11/23	0	0.00	4	61.35	60.90	-4	3,515	-0.11%
2023/11/21	2	60.90	0	0.00	60.70	2	3,565	0.06%
2023/11/20	0	0.00	4	61.45	61.40	-4	3,673	-0.11%
2023/11/17	4	61.45	4	62.00	61.00	0	3,803	0.00%
2023/11/15	8	61.36	1	60.80	60.90	7	3,836	0.18%
2023/11/13	1	60.80	0	0.00	60.50	1	3,777	0.03%
2023/11/10	1	60.70	0	0.00	60.20	1	3,769	0.03%
2023/11/09	1	61.20	0	0.00	60.80	1	3,748	0.03%
2023/11/08	0	0.00	1	61.40	61.40	-1	3,736	-0.03%
2023/11/07	2	60.55	4	60.70	61.70	-2	3,702	-0.05%
2023/11/06	0	0.00	3	61.73	61.50	-3	3,649	-0.08%
2023/11/03	6	61.25	3	61.33	61.50	3	3,596	0.08%
2023/11/02	0	0.00	10	60.76	60.90	-10	3,546	-0.28%
2023/10/31	6	59.80	4	60.40	59.30	2	3,490	0.06%
2023/10/30	1	59.90	3	60.03	59.90	-2	3,486	-0.06%
2023/10/27	11	59.85	0	0.00	59.40	11	3,500	0.31%
2023/10/26	3	60.50	1	60.40	60.20	2	3,491	0.06%
2023/10/25	6	61.32	5	61.74	62.00	1	3,448	0.03%
2023/10/24	3	60.33	1	60.60	60.70	2	3,402	0.06%
2023/10/23	2	61.10	2	60.40	59.90	0	3,432	0.00%
2023/10/20	4	60.58	0	0.00	60.80	4	3,445	0.12%
2023/10/19	1	60.80	1	61.00	60.70	0	3,413	0.00%
2023/10/17	0	0.00	2	60.80	60.70	-2	3,292	-0.06%
2023/10/16	1	59.30	1	59.50	59.20	0	3,230	0.00%
2023/10/13	1	59.80	3	60.30	60.00	-2	3,223	-0.06%
2023/10/11	1	58.40	1	58.20	57.80	0	3,134	0.00%
2023/10/05	1	57.80	0	0.00	57.60	1	3,142	0.03%
2023/09/21	0	0.00	1	57.10	57.20	-1	3,216	-0.03%
2023/09/20	6	58.88	7	57.93	58.00	-1	3,167	-0.03%
2023/09/19	2	60.75	5	60.30	60.80	-3	2,973	-0.10%
2023/09/18	1	58.20	6	58.73	58.80	-5	2,660	-0.19%
2023/09/15	6	58.77	0	0.00	58.00	6	2,635	0.23%
2023/09/14	0	0.00	1	57.10	57.20	-1	2,512	-0.04%
2023/09/11	0	0.00	1	57.20	57.10	-1	2,484	-0.04%
2023/09/07	1	57.70	0	0.00	57.80	1	2,489	0.04%
2023/09/04	0	0.00	0	57.50	57.50	0	2,453	0.00%
2023/08/31	0	0.00	16	57.48	57.70	-16	2,435	-0.66%
2023/08/25	5	56.60	0	0.00	56.60	5	2,319	0.22%
2023/08/24	20	57.07	23	56.23	56.10	-3	2,284	-0.13%
2023/08/23	0	0.00	8	53.79	55.40	-8	2,157	-0.37%
2023/08/22	5	53.00	2	53.10	52.60	3	2,032	0.15%
2023/08/08	2	52.60	0	0.00	52.70	2	1,879	0.11%
2023/08/07	5	52.30	0	0.00	52.70	5	1,874	0.27%
2023/07/31	9	52.78	2	52.80	52.90	7	1,835	0.38%
2023/07/28	1	53.30	0	0.00	53.70	1	1,808	0.06%
2023/07/27	2	52.75	0	0.00	52.30	2	1,778	0.11%
2023/07/26	3	57.37	0	0.00	57.00	3	1,700	0.18%
2023/07/25	0	0.00	1	57.00	57.50	-1	1,640	-0.06%
2023/07/21	1	58.10	0	0.00	58.30	1	1,610	0.06%
2023/07/20	1	58.20	0	0.00	58.30	1	1,596	0.06%
2023/07/17	1	58.50	0	0.00	58.90	1	1,536	0.07%
2023/07/13	0	0.00	3	58.10	57.60	-3	1,483	-0.20%
2023/07/12	0	0.00	3	57.40	57.40	-3	1,447	-0.21%
2023/07/07	6	56.70	0	0.00	56.70	6	1,456	0.41%
2023/07/06	4	57.93	0	0.00	57.80	4	1,433	0.28%
2023/07/05	0	0.00	11	58.19	58.20	-11	1,396	-0.79%
2023/06/27	3	55.60	0.4	55.00	54.90	2.6	1,328	0.20%
2023/06/19	0.4	56.10	0	0.00	55.90	0.4	1,313	0.03%
2023/06/15	2	55.90	0	0.00	55.80	2	1,330	0.15%
2023/06/09	0	0.00	4	54.80	55.10	-4	1,345	-0.30%
2023/06/07	0	0.00	10	55.70	55.60	-10	1,363	-0.73%
2023/06/06	2	55.90	0	0.00	55.80	2	1,393	0.14%
2023/06/02	2	55.50	0	0.00	55.30	2	1,520	0.13%
2023/06/01	3	55.60	0	0.00	55.60	3	1,530	0.20%
2023/05/19	10	53.90	0	0.00	53.90	10	1,627	0.61%
2023/04/27	0	0.00	2	51.40	51.50	-2	1,760	-0.11%
2023/04/21	0	0.00	1	53.84	53.20	-1	1,667	-0.06%
2023/04/20	0	0.00	1	54.50	54.20	-1	1,643	-0.06%
2023/04/18	6	55.50	0	0.00	55.40	6	1,625	0.37%
2023/04/11	0	0.00	1	55.40	55.60	-1	1,574	-0.06%
2023/04/10	0	0.00	3	55.30	55.30	-3	1,573	-0.19%
2023/04/07	0	0.00	0	55.90	55.70	0	1,560	0.00%
2023/03/31	0	0.00	4	56.00	55.90	-4	1,549	-0.26%
2023/03/30	0	55.80	0	0.00	55.80	0	1,509	0.00%
2023/03/29	0	0.00	5	55.10	55.30	-5	1,509	-0.33%
2023/03/23	0	0.00	5	55.80	55.70	-5	1,496	-0.33%
2023/03/21	1	56.10	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	0.00	1	55.80	56.00	-1	1,516	-0.07%
2023/03/15	3	56.00	12	55.88	55.90	-9	1,499	-0.60%
2023/03/14	0	0.00	3	55.40	55.40	-3	1,480	-0.20%
2023/03/13	3	54.80	0	0.00	55.60	3	1,489	0.20%
2023/03/10	1	55.30	0	0.00	55.70	1	1,475	0.07%
2023/03/09	3	55.43	0	0.00	55.60	3	1,470	0.20%
2023/03/08	0	0.00	1	56.00	56.10	-1	1,438	-0.07%
2023/03/07	3	56.77	1	56.80	56.90	2	1,341	0.15%
2023/03/06	1	55.70	10	55.30	55.70	-9	1,280	-0.70%
2023/03/03	10	54.95	10	54.65	54.90	0	1,252	0.00%
2023/03/02	10	54.20	2	54.40	54.10	8	1,214	0.66%
2023/03/01	15	53.93	0	0.00	54.10	15	1,194	1.26%
2023/02/24	3	53.33	0	0.00	53.40	3	1,168	0.26%
2023/02/15	0	51.90	0	0.00	51.20	0	1,221	0.00%
2023/02/13	2	51.70	0	0.00	51.90	2	1,222	0.16%
2023/02/01	0	0.00	3	51.30	51.40	-3	1,253	-0.24%
2022/12/29	2	47.85	0	0.00	47.95	2	1,395	0.14%
2022/12/23	1	48.00	5	49.00	48.85	-4	1,464	-0.27%
2022/12/21	5	48.30	0	0.00	48.20	5	1,499	0.33%
2022/12/20	0	0.00	1	48.40	48.25	-1	1,528	-0.07%
2022/12/16	0	0.00	5	49.80	49.60	-5	1,544	-0.32%
2022/12/13	2	50.00	0	0.00	50.10	2	1,532	0.13%
2022/12/08	5	49.00	0	0.00	49.35	5	1,506	0.33%
2022/12/07	0	0.00	5	49.50	49.30	-5	1,517	-0.33%
2022/11/30	0	0.00	1	50.50	50.20	-1	1,554	-0.06%
2022/11/09	0	0.00	7	49.00	49.05	-7	1,646	-0.43%
2022/11/02	0	0.00	7	47.81	48.05	-7	1,716	-0.41%
2022/10/31	5	46.50	0	0.00	46.50	5	1,734	0.29%
2022/10/28	0	0.00	1	47.00	46.30	-1	1,748	-0.06%
2022/10/27	5	46.65	0	0.00	46.70	5	1,791	0.28%
2022/10/25	2	46.05	0	0.00	45.95	2	1,866	0.11%
2022/10/24	7	46.88	0	0.00	46.60	7	1,883	0.37%
2022/10/21	0	0.00	2	46.85	46.55	-2	1,887	-0.11%
2022/10/20	4	45.46	5	47.30	47.30	-1	1,916	-0.05%
2022/10/18	5	46.06	3	45.45	46.50	2	1,896	0.11%
2022/10/17	4	42.90	5	44.15	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	2	43.38	43.70	-2	1,893	-0.11%
2022/10/13	3	42.82	0	0.00	42.00	3	1,948	0.15%
2022/10/12	3	43.22	0	0.00	43.95	3	1,956	0.15%
2022/10/11	1	43.80	0	0.00	43.40	1	1,966	0.05%
2022/10/05	0	0.00	1	45.05	45.00	-1	2,116	-0.05%
2022/10/04	0	0.00	2	44.08	43.95	-2	2,124	-0.09%
2022/10/03	1	42.65	2	43.20	43.20	-1	2,150	-0.05%
2022/09/30	2	42.60	0	0.00	42.50	2	2,188	0.09%
2022/09/28	1	42.30	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.50	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%
2022/09/13	1	48.30	0	0.00	48.30	1	2,686	0.04%
2022/09/06	0	0.00	1	49.75	48.95	-1	2,800	-0.04%
2022/08/26	1	52.00	2	51.85	51.90	-1	3,183	-0.03%
2022/08/19	1	51.70	0	0.00	51.70	1	3,195	0.03%
2022/08/12	2	51.10	2	51.10	51.20	0	3,180	0.00%
2022/08/11	2	50.15	1	50.70	50.30	1	3,155	0.03%
2022/08/04	1	48.70	0	0.00	48.80	1	3,122	0.03%
2022/08/03	0	0.00	1	49.25	49.10	-1	3,105	-0.03%
2022/07/28	3	49.70	0	0.00	49.65	3	3,058	0.10%
2022/07/25	3	50.60	0	0.00	50.60	3	3,098	0.10%
2022/07/22	4	51.30	4	51.00	51.00	0	3,118	0.00%
2022/07/06	3	50.40	0	0.00	50.50	3	2,795	0.11%
2022/06/30	1	51.40	0	0.00	51.90	1	2,837	0.04%
2022/06/20	1	57.80	0	0.00	57.20	1	2,692	0.04%
2022/06/16	0	0.00	1	61.70	60.80	-1	2,603	-0.04%
2022/06/14	3	60.80	6	60.87	62.20	-3	2,602	-0.12%
2022/06/10	0	0.00	1	62.40	62.20	-1	2,541	-0.04%
2022/06/09	0	0.00	2	62.45	62.30	-2	2,520	-0.08%
2022/06/08	0	0.00	6	62.87	62.30	-6	2,461	-0.24%
2022/06/07	6	61.05	4	61.08	60.80	2	2,283	0.09%
2022/06/01	1	60.40	0	0.00	60.30	1	2,268	0.04%
2022/05/31	0	0.00	1	59.80	59.50	-1	2,227	-0.04%
2022/05/30	0	0.00	1	59.40	59.40	-1	2,220	-0.05%
2022/05/27	5	58.70	0	0.00	58.70	5	2,215	0.23%
2022/05/26	2	58.55	0	0.00	58.40	2	2,224	0.09%
2022/05/24	0	0.00	5	58.96	58.70	-5	2,273	-0.22%
2022/05/23	5	60.20	0	0.00	59.80	5	2,253	0.22%
2022/05/18	0	0.00	1	59.80	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/11	0	0.00	1	59.00	58.70	-1	2,164	-0.05%
2022/05/09	0	0.00	2	58.60	58.60	-2	2,199	-0.09%
2022/05/06	0	0.00	0.5	59.90	59.80	-0.5	2,202	-0.02%
2022/05/04	1	59.30	4	59.28	59.20	-3	2,207	-0.14%
2022/05/03	0	0.00	2	58.40	59.20	-2	2,198	-0.09%
2022/04/27	1	55.00	0	0.00	56.10	1	2,161	0.05%
2022/04/22	0	0.00	1	57.60	57.40	-1	2,284	-0.04%
2022/04/12	1	57.90	0	0.00	57.50	1	2,613	0.04%
2022/04/11	3	58.53	3	58.50	58.50	0	2,602	0.00%
2022/04/08	5	60.32	7	60.56	60.10	-2	2,555	-0.08%
2022/04/07	3	60.00	4	59.98	59.40	-1	2,480	-0.04%
2022/03/31	1	59.80	0	0.00	59.60	1	2,407	0.04%
2022/03/30	2	59.70	0	0.00	59.90	2	2,403	0.08%
2022/03/28	5	60.60	1	60.70	60.70	4	2,332	0.17%
2022/03/24	0	0.00	2	59.20	59.40	-2	2,242	-0.09%
2022/03/21	0	0.00	5	59.00	59.10	-5	2,285	-0.22%
2022/03/18	0	59.00	0	0.00	58.60	0	2,310	0.00%
2022/03/17	0	0.00	1	58.50	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	2	58.30	58.30	-2	2,311	-0.09%
2022/03/09	1	56.50	1	56.50	57.20	0	2,360	0.00%
2022/03/08	1	55.20	0	0.00	54.90	1	2,340	0.04%
2022/03/07	0	0.00	2	56.20	56.10	-2	2,321	-0.09%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/02/24	1	57.00	1	56.30	56.20	0	2,501	0.00%
2022/02/14	2	57.60	0	0.00	57.80	2	3,129	0.06%
2022/02/10	1	59.30	1	59.90	59.30	0	3,229	0.00%
2022/02/09	0	0.00	1	58.60	59.00	-1	3,266	-0.03%
2022/01/26	1	56.50	10	56.90	56.50	-9	3,443	-0.26%
2022/01/25	1	57.30	1	57.60	57.10	0	3,496	0.00%
2022/01/19	0	0.00	2	59.50	59.50	-2	3,629	-0.06%
2022/01/12	5	57.70	0	0.00	57.80	5	3,518	0.14%
2022/01/07	0	0.00	3	58.10	58.10	-3	3,596	-0.08%
2022/01/06	2	59.50	0	0.00	59.30	2	3,572	0.06%
2022/01/05	4	59.95	2	59.50	59.60	2	3,597	0.06%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/23	0	0.00	2	58.60	58.80	-2	3,790	-0.05%
2021/12/22	0	0.00	2	57.95	58.20	-2	3,885	-0.05%
2021/12/20	0	0.00	1	57.30	57.20	-1	3,959	-0.03%
2021/12/16	0	0.00	20	57.90	57.60	-20	3,999	-0.50%
2021/12/13	0	0.00	10	57.80	57.50	-10	4,050	-0.25%
2021/12/10	2	58.10	0	0.00	58.10	2	4,072	0.05%
2021/12/09	0	0.00	10	58.80	58.70	-10	4,078	-0.25%
2021/12/07	1	60.70	2	61.20	60.20	-1	4,099	-0.02%
2021/12/02	3	60.00	0	0.00	59.90	3	4,470	0.07%
2021/11/30	0	0.00	2	59.30	59.30	-2	4,793	-0.04%
2021/11/29	2	57.70	2	58.70	58.60	0	4,886	0.00%
2021/11/26	2.3	59.47	20	59.20	59.00	-17.7	4,977	-0.36%
2021/11/24	1	61.00	0	0.00	61.10	1	5,079	0.02%
2021/11/23	1.1	60.84	0	0.00	60.60	1.1	5,241	0.02%
2021/11/22	0.1	61.70	0	0.00	62.20	0.1	5,264	0.00%
2021/11/19	0	0.00	1	62.70	61.90	-1	5,347	-0.02%
2021/11/18	1	63.90	60	63.37	62.80	-59	5,379	-1.10%
2021/11/17	2	61.50	3	62.73	62.70	-1	5,307	-0.02%
2021/11/16	6	61.23	11	60.88	61.00	-5	5,224	-0.10%
2021/11/15	2	61.10	3	61.13	61.40	-1	5,275	-0.02%
2021/11/11	0	0.00	2	59.80	59.70	-2	5,407	-0.04%
2021/11/08	2	60.20	0	0.00	60.20	2	5,900	0.03%
2021/11/05	0	0.00	1	60.50	60.20	-1	6,023	-0.02%
2021/11/04	51	60.59	2	60.60	60.40	49	6,187	0.79%
2021/11/03	9	58.41	0	0.00	58.90	9	6,296	0.14%
2021/10/26	0	0.00	1	57.70	58.10	-1	7,365	-0.01%
2021/10/25	1	57.00	0	0.00	57.30	1	7,748	0.01%
2021/10/21	3	56.73	0	0.00	56.60	3	8,144	0.04%
2021/10/20	3	56.77	0	0.00	57.30	3	8,352	0.04%
2021/10/15	0	0.00	4	56.28	56.40	-4	8,835	-0.05%
2021/10/13	1	54.60	0	0.00	54.30	1	9,232	0.01%
2021/10/08	0	0.00	0.1	56.70	56.40	-0.1	9,632	0.00%
2021/10/06	5	56.80	0	0.00	55.50	5	9,818	0.05%
2021/09/29	0	0.00	17	59.12	58.40	-17	10,009	-0.17%
2021/09/28	5	61.90	0	0.00	61.30	5	10,163	0.05%
2021/09/27	1	62.10	100	61.90	62.20	-99	10,199	-0.97%
2021/09/23	0	0.00	2	62.10	61.80	-2	10,407	-0.02%
2021/09/22	1	61.40	0	0.00	61.20	1	10,444	0.01%
2021/09/14	0	0.00	1	64.10	64.10	-1	10,679	-0.01%
2021/09/09	2	64.40	0	0.00	64.60	2	10,741	0.02%
2021/09/07	1	66.30	0	0.00	66.10	1	10,607	0.01%
2021/09/06	9	66.48	3	67.53	66.20	6	10,645	0.06%
2021/09/03	2	66.45	9	66.38	67.20	-7	10,541	-0.07%
2021/09/02	1	65.70	3	65.00	64.60	-2	10,414	-0.02%
2021/09/01	3	65.10	1	65.30	65.60	2	10,339	0.02%
2021/08/31	52	64.19	3	64.97	65.00	49	10,289	0.48%
2021/08/30	0	0.00	1	63.70	64.20	-1	10,495	-0.01%
2021/08/27	53	62.98	3	63.97	63.10	50	10,541	0.47%
2021/08/24	1	61.70	0	0.00	62.20	1	10,262	0.01%
2021/08/23	10	61.52	0	0.00	61.60	10	10,185	0.10%
2021/08/20	2	60.10	0	0.00	60.20	2	10,104	0.02%
2021/08/19	2	60.20	102	60.54	59.10	-100	10,046	-1.00%	大賣/
2021/08/18	105	61.00	0	0.00	62.10	105	9,937	1.06%	大買/鉅額交易
2021/08/17	2	61.20	0	0.00	59.20	2	9,851	0.02%
2021/08/16	4	61.20	5	60.30	60.70	-1	9,775	-0.01%
2021/08/13	3	65.67	0	0.00	65.50	3	9,433	0.03%
2021/08/12	4	68.53	1	68.70	68.60	3	9,282	0.03%
2021/08/11	18	68.54	11	69.62	67.50	7	9,218	0.08%
2021/08/10	0	0.00	9	69.06	70.40	-9	9,120	-0.10%
2021/08/09	26	70.58	182	69.56	69.90	-156	9,013	-1.73%	大賣/鉅額交易
2021/08/06	0	0.00	8	71.20	71.60	-8	8,831	-0.09%
2021/08/05	9	70.36	4.1	71.30	71.00	4.9	8,767	0.06%
2021/08/04	21.1	68.49	59	69.78	68.10	-37.9	8,575	-0.44%
2021/08/03	30	65.80	1	65.80	66.00	29	8,370	0.35%
2021/08/02	31	65.44	0	0.00	65.50	31	8,308	0.37%
2021/07/30	10	64.36	34	64.12	64.10	-24	8,124	-0.30%
2021/07/29	54	63.40	35	63.79	64.30	19	7,983	0.24%
2021/07/27	205	62.75	1	61.70	62.20	204	7,613	2.68%	大買/鉅額交易
2021/07/26	4	61.65	4	63.20	63.10	0	7,526	0.00%
2021/07/21	3	60.40	0	0.00	60.10	3	7,914	0.04%
2021/07/20	0	0.00	5	59.60	59.60	-5	7,778	-0.06%
2021/07/19	5	59.10	20	60.30	59.20	-15	7,653	-0.20%
2021/07/16	21	61.70	5	59.80	60.50	16	7,453	0.21%
2021/07/15	0	0.00	4	58.10	58.10	-4	7,075	-0.06%
2021/07/12	1	56.80	0	0.00	56.80	1	7,081	0.01%
2021/07/08	4	57.00	0	0.00	57.00	4	7,248	0.06%
2021/07/07	0	0.00	10	57.30	56.90	-10	7,335	-0.14%
2021/07/06	15	58.83	0	0.00	58.30	15	7,288	0.21%
2021/07/05	0	0.00	3	59.50	59.90	-3	7,212	-0.04%
2021/07/01	0	0.00	4	57.03	57.10	-4	7,046	-0.06%
2021/06/29	1	55.60	1	55.90	56.00	0	6,930	0.00%
2021/06/28	1	56.20	7	55.99	55.90	-6	6,901	-0.09%
2021/06/25	0	0.00	3.2	55.00	55.00	-3.2	6,801	-0.05%
2021/06/24	7	55.07	0	0.00	55.00	7	6,793	0.10%
2021/06/23	0	0.00	2	54.80	54.90	-2	6,745	-0.03%
2021/06/22	0	0.00	1	54.60	54.10	-1	6,683	-0.01%
2021/06/21	2	53.80	0	0.00	53.80	2	6,652	0.03%
2021/06/16	0	0.00	4	53.90	54.20	-4	6,703	-0.06%
2021/06/15	5	54.50	6	54.15	54.50	-1	6,708	-0.01%
2021/06/11	1	53.20	2	53.30	53.30	-1	6,643	-0.02%
2021/06/10	2	52.80	1	52.90	52.80	1	6,690	0.01%
2021/06/08	5	53.40	0	0.00	52.70	5	6,726	0.07%
2021/06/07	11	53.40	14	53.37	52.50	-3	6,780	-0.04%
2021/06/04	0	0.00	1	52.20	52.50	-1	6,529	-0.02%
2021/05/28	0	0.00	3	49.97	50.20	-3	6,544	-0.05%
2021/05/27	2	49.25	0	0.00	49.05	2	6,581	0.03%
2021/05/25	4	49.49	7	49.71	49.45	-3	6,734	-0.04%
2021/05/24	0	0.00	1	48.70	48.65	-1	6,795	-0.01%
2021/05/20	2	48.20	2	47.70	47.60	0	6,999	0.00%
2021/05/19	2	47.95	0	0.00	48.45	2	7,102	0.03%
2021/05/18	0	0.00	1	45.65	48.35	-1	7,172	-0.01%
2021/05/17	1	44.95	0	0.00	44.95	1	7,324	0.01%
2021/05/13	0	0.00	1	47.10	47.80	-1	7,333	-0.01%
2021/05/12	1	48.25	1	47.05	47.15	0	7,325	0.00%
2021/05/11	4	49.74	0	0.00	49.65	4	7,256	0.06%
2021/05/05	1	52.00	100	51.85	51.20	-99	7,670	-1.29%
2021/05/04	0	0.00	1	52.70	52.10	-1	7,998	-0.01%
2021/05/03	1	52.90	0	0.00	52.40	1	8,133	0.01%
2021/04/29	109	55.07	1	55.40	54.60	108	8,583	1.26%	大買/鉅額交易
2021/04/28	2	55.15	9	54.77	55.80	-7	9,138	-0.08%
2021/04/27	3	53.10	7	53.10	53.00	-4	9,147	-0.04%
2021/04/26	1	52.60	7	52.70	52.90	-6	9,166	-0.07%
2021/04/23	2	51.30	2	51.00	51.60	0	9,114	0.00%
2021/04/22	9	51.76	4	51.43	50.80	5	9,255	0.05%
2021/04/21	0	0.00	5	52.20	52.20	-5	9,383	-0.05%
2021/04/19	0	0.00	11	51.08	52.00	-11	9,620	-0.11%
2021/04/16	0	0.00	11	50.10	50.10	-11	9,541	-0.12%
2021/04/14	4	49.65	0	0.00	49.90	4	9,702	0.04%
2021/04/13	1	51.20	0	0.00	50.30	1	9,875	0.01%
2021/04/12	1	51.70	1	52.50	51.60	0	10,141	0.00%
2021/04/09	0	0.00	9	52.79	52.40	-9	10,152	-0.09%
2021/04/08	2	53.50	1	53.40	53.20	1	10,072	0.01%
2021/04/07	2	53.50	2	53.00	53.30	0	10,044	0.00%
2021/04/06	5	52.90	16	52.83	53.10	-11	10,017	-0.11%
2021/04/01	1	52.20	2	52.30	52.20	-1	9,931	-0.01%
2021/03/31	2	52.70	0	0.00	52.30	2	9,994	0.02%
2021/03/30	0	0.00	1	52.10	52.50	-1	10,084	-0.01%
2021/03/29	0	0.00	1	52.10	52.20	-1	10,092	-0.01%
2021/03/26	3	52.53	0	0.00	52.10	3	10,136	0.03%
2021/03/24	5	52.10	0	0.00	52.10	5	10,204	0.05%
2021/03/23	5	52.30	1	52.40	52.50	4	10,219	0.04%
2021/03/22	3	52.70	0	0.00	52.60	3	10,244	0.03%
2021/03/19	1	52.80	6	53.08	53.10	-5	10,233	-0.05%
2021/03/18	0	0.00	1	52.50	52.60	-1	10,229	-0.01%
2021/03/17	7	52.10	10	52.45	52.10	-3	10,319	-0.03%
2021/03/16	20	52.76	18	52.93	52.60	2	10,304	0.02%
2021/03/15	1	52.10	2	52.30	52.30	-1	10,349	-0.01%
2021/03/12	6	52.03	1	51.80	52.00	5	10,422	0.05%
2021/03/11	6	51.77	1	51.80	51.80	5	10,551	0.05%
2021/03/10	3	50.60	3	50.90	50.70	0	10,568	0.00%
2021/03/09	2	50.50	0	0.00	50.50	2	10,669	0.02%
2021/03/05	1	50.30	0	0.00	50.30	1	10,830	0.01%
2021/03/04	5	50.52	3	50.30	50.20	2	10,990	0.02%
2021/03/02	6	50.80	5	51.50	50.70	1	11,148	0.01%
2021/02/26	1	50.20	1	51.00	50.60	0	11,411	0.00%
2021/02/25	3	51.80	3	51.57	51.20	0	11,762	0.00%
2021/02/24	6	52.10	9	51.41	51.30	-3	11,867	-0.03%
2021/02/23	2	51.15	6	51.73	51.90	-4	11,835	-0.03%
2021/02/22	5	51.44	21	51.89	51.90	-16	11,850	-0.14%
2021/02/19	12	51.03	12	50.80	51.10	0	11,822	0.00%
2021/02/18	4	51.43	7	51.53	51.80	-3	11,754	-0.03%
2021/02/17	6	51.72	18	51.89	52.00	-12	11,727	-0.10%
2021/02/05	4	50.28	8	50.31	50.30	-4	11,515	-0.03%
2021/02/04	5	49.85	4	49.63	49.60	1	11,440	0.01%
2021/02/03	3	49.17	3	49.05	49.15	0	11,480	0.00%
2021/02/02	2	49.20	3	49.00	49.50	-1	11,469	-0.01%
2021/02/01	2	48.25	0	0.00	48.25	2	11,515	0.02%
2021/01/29	7	49.48	1	50.10	48.65	6	11,479	0.05%
2021/01/28	4	49.33	9	49.74	50.00	-5	11,335	-0.04%
2021/01/27	5	51.12	4	51.83	51.20	1	11,155	0.01%
2021/01/26	19	52.88	7	52.51	52.50	12	10,929	0.11%
2021/01/25	19	51.73	7	51.99	51.80	12	10,533	0.11%
2021/01/22	12	52.48	21	52.31	52.50	-9	10,241	-0.09%
2021/01/21	30	51.13	12	51.52	51.50	18	9,656	0.19%
2021/01/20	3	48.25	17	48.43	48.25	-14	8,712	-0.16%
2021/01/19	8	47.63	6	47.81	47.60	2	8,273	0.02%
2021/01/18	3	46.90	0	0.00	46.80	3	8,138	0.04%
2021/01/15	12	47.94	1	48.20	47.25	11	8,052	0.14%
2021/01/14	2	47.90	17	48.14	48.50	-15	7,888	-0.19%
2021/01/13	2	47.40	0	0.00	47.45	2	7,663	0.03%
2021/01/12	13	47.78	5	47.69	46.50	8	7,496	0.11%
2021/01/11	2	47.15	0	0.00	47.20	2	7,296	0.03%
2021/01/08	5	46.52	3	46.60	47.05	2	7,211	0.03%
2021/01/06	19	47.39	2	47.10	46.65	17	6,942	0.24%
2021/01/05	7	47.65	11	46.82	48.25	-4	6,586	-0.06%
2021/01/04	8	45.69	6	45.92	46.10	2	6,217	0.03%
2020/12/31	6	45.26	0	0.00	45.25	6	6,143	0.10%
2020/12/29	1	45.20	1	45.85	45.25	0	6,233	0.00%
2020/12/25	2	46.18	0	0.00	45.90	2	6,182	0.03%
2020/12/24	3	45.47	1	45.80	45.90	2	6,150	0.03%
2020/12/22	1	45.00	0	0.00	44.70	1	6,102	0.02%
2020/12/21	0	0.00	5	45.50	45.50	-5	6,046	-0.08%
2020/12/18	5	44.75	0	0.00	44.80	5	5,954	0.08%
2020/12/15	0	0.00	2	45.50	44.70	-2	5,803	-0.03%
2020/12/11	1	45.00	1	45.00	45.05	0	5,722	0.00%
2020/12/10	5	45.99	4	46.00	45.70	1	5,615	0.02%
2020/12/09	0	0.00	7	46.64	46.65	-7	5,521	-0.13%
2020/12/08	0	0.00	6	45.75	45.90	-6	5,368	-0.11%
2020/12/07	4	46.44	3	46.00	46.00	1	5,281	0.02%
2020/12/03	0	0.00	1	45.25	45.15	-1	5,005	-0.02%
2020/12/02	3	45.55	0	0.00	45.15	3	4,911	0.06%
2020/12/01	4	44.93	5	44.85	45.10	-1	4,885	-0.02%
2020/11/30	5	44.84	0	0.00	45.15	5	4,780	0.10%
2020/11/27	2	44.40	0	0.00	44.40	2	4,597	0.04%
2020/11/26	5	44.40	106	43.98	44.55	-101	4,514	-2.24%	大賣/鉅額交易
2020/11/25	6	43.85	0	0.00	44.35	6	4,389	0.14%
2020/11/24	100	44.30	10	44.47	44.30	90	4,075	2.21%
2020/11/23	6	43.07	8	43.35	43.30	-2	3,704	-0.05%
2020/11/20	1	41.80	203	42.01	42.40	-202	3,549	-5.69%	大賣/鉅額交易
2020/11/19	7	42.35	0	0.00	42.20	7	3,505	0.20%
2020/11/18	0	0.00	5	42.15	42.50	-5	3,469	-0.14%
2020/11/17	5	41.15	0	0.00	41.40	5	3,468	0.14%
2020/11/16	0	0.00	9	41.50	41.30	-9	3,595	-0.25%
2020/11/13	3	40.30	3	40.35	40.80	0	3,699	0.00%
2020/11/12	6	40.87	0	0.00	40.60	6	3,850	0.16%
2020/11/10	200	40.44	6	40.54	40.35	194	3,812	5.09%	大買/鉅額交易
2020/11/09	3	40.75	1	40.30	40.60	2	3,780	0.05%
2020/11/06	5	39.35	0	0.00	39.25	5	3,704	0.13%
2020/11/04	4	37.89	0	0.00	38.10	4	3,692	0.11%
2020/10/26	2	38.70	2	38.85	38.80	0	4,200	0.00%
2020/10/20	0	0.00	2	39.05	38.95	-2	5,001	-0.04%
2020/10/14	0	0.00	2	39.15	39.20	-2	5,468	-0.04%
2020/10/07	2	39.25	0	0.00	39.30	2	5,971	0.03%
2020/10/06	0	0.00	3	38.92	38.50	-3	6,109	-0.05%
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/30	2	37.10	0	0.00	37.75	2	6,252	0.03%
2020/09/25	0	0.00	100	37.00	37.00	-100	6,641	-1.51%
2020/09/24	0	0.00	7	38.09	37.80	-7	6,814	-0.10%
2020/09/22	1	38.65	0	0.00	38.70	1	7,057	0.01%
2020/09/16	1	40.05	0	0.00	40.10	1	7,867	0.01%
2020/09/15	0	0.00	2	40.13	40.00	-2	8,011	-0.02%
2020/09/14	1	39.00	1	39.30	39.30	0	8,027	0.00%
2020/09/11	0	0.00	1	38.90	38.85	-1	8,070	-0.01%
2020/09/09	3	39.45	0	0.00	39.60	3	8,076	0.04%
2020/09/04	4	38.55	4	39.35	39.85	0	8,172	0.00%
2020/09/01	0	0.00	2	38.28	38.25	-2	8,157	-0.02%
2020/08/27	2	38.75	0	0.00	38.45	2	8,380	0.02%
2020/08/26	2	39.25	0	0.00	39.35	2	8,773	0.02%
2020/08/25	1	38.85	0	0.00	38.75	1	8,874	0.01%
2020/08/21	3	38.90	0	0.00	38.85	3	8,865	0.03%
2020/08/20	0	0.00	2	38.50	38.80	-2	8,757	-0.02%
2020/08/19	2	41.68	0	0.00	41.20	2	8,651	0.02%
2020/08/17	0	0.00	4	43.26	44.40	-4	8,442	-0.05%
2020/08/13	2	43.05	1	43.00	42.80	1	8,505	0.01%
2020/08/12	1	42.40	0	0.00	42.55	1	8,485	0.01%
2020/08/11	1	43.65	0	0.00	43.05	1	8,490	0.01%
2020/08/07	1	44.85	1	44.40	44.40	0	8,504	0.00%
2020/08/06	0	0.00	1	44.30	44.25	-1	8,486	-0.01%
2020/08/05	1	44.95	2	44.20	44.95	-1	8,407	-0.01%
2020/08/03	1	42.80	0	0.00	42.85	1	8,356	0.01%
2020/07/30	1	42.60	0	0.00	42.60	1	8,487	0.01%
2020/07/29	0	0.00	2	42.18	42.25	-2	8,535	-0.02%
2020/07/27	0	0.00	2	44.55	42.90	-2	8,376	-0.02%
2020/07/24	7	46.56	0	0.00	46.40	7	8,234	0.09%
2020/07/23	1	47.80	2	47.40	47.65	-1	7,997	-0.01%
2020/07/22	8	46.01	7	46.11	45.90	1	7,848	0.01%
2020/07/20	3	45.05	0	0.00	44.90	3	7,722	0.04%
2020/07/17	109	45.67	13	45.20	44.65	96	7,696	1.25%	大買/
2020/07/15	2	44.55	0	0.00	44.60	2	7,600	0.03%
2020/07/13	0	0.00	4	44.80	44.90	-4	7,316	-0.05%
2020/07/08	0	0.00	2	44.70	44.40	-2	7,012	-0.03%
2020/07/07	1	43.85	2	43.28	44.00	-1	6,913	-0.01%
2020/07/03	0	0.00	3	42.27	42.65	-3	6,612	-0.05%
2020/07/02	0	0.00	5	41.45	41.65	-5	6,503	-0.08%
2020/06/30	1	40.60	0	0.00	40.60	1	6,277	0.02%
2020/06/29	0	0.00	5	40.79	40.75	-5	6,115	-0.08%
2020/06/24	5	40.15	0	0.00	39.95	5	5,881	0.09%
2020/06/23	0	0.00	5	39.86	39.80	-5	5,784	-0.09%
2020/06/22	10	38.95	13	38.89	39.00	-3	5,541	-0.05%
2020/06/19	10	38.60	10	38.50	38.15	0	5,420	0.00%
2020/06/18	0	0.00	5	38.10	38.00	-5	5,402	-0.09%
2020/06/12	1	36.15	2	37.05	37.00	-1	5,582	-0.02%
2020/06/11	1	37.65	0	0.00	36.85	1	5,657	0.02%
2020/06/08	2	38.35	0	0.00	38.35	2	5,734	0.03%
2020/06/04	1	38.30	0	0.00	38.10	1	5,746	0.02%
2020/06/03	1	38.40	0	38.40	38.35	1	5,750	0.02%
2020/06/02	7	39.17	5	40.16	39.05	2	5,647	0.04%
2020/06/01	0	0.00	3	38.68	38.80	-3	5,352	-0.06%
2020/05/29	2	37.50	0	0.00	37.40	2	5,230	0.04%
2020/05/28	1	37.80	0	0.00	37.30	1	5,229	0.02%
2020/05/27	0	0.00	6	38.00	37.70	-6	5,231	-0.11%
2020/05/25	1	37.10	2	37.00	37.55	-1	5,179	-0.02%
2020/05/22	2	38.00	0	0.00	37.90	2	5,135	0.04%
2020/05/21	0	0.00	12	38.67	38.40	-12	5,069	-0.24%
2020/05/20	0	0.00	9	37.21	37.75	-9	4,971	-0.18%
2020/05/19	1	36.80	0	0.00	36.80	1	4,916	0.02%
2020/05/15	8	37.63	4	37.20	37.20	4	4,849	0.08%
2020/05/14	4	37.70	0	0.00	37.40	4	4,813	0.08%
2020/05/13	3	37.80	0	0.00	38.15	3	4,799	0.06%
2020/05/11	1	38.30	0	0.00	38.15	1	4,764	0.02%
2020/05/08	10	38.10	0	0.00	37.95	10	4,715	0.21%
2020/05/07	0	0.00	2	38.50	38.20	-2	4,648	-0.04%
2020/05/06	9	37.62	3	37.62	37.65	6	4,524	0.13%
2020/05/05	4	37.13	0	0.00	37.00	4	4,445	0.09%
2020/05/04	3	36.90	2	36.60	36.85	1	4,396	0.02%
2020/04/30	0	0.00	21.1	36.36	36.60	-21.1	4,337	-0.49%
2020/04/29	2	36.20	10	35.85	36.10	-8	4,348	-0.18%
2020/04/28	1	35.95	0	0.00	35.75	1	4,305	0.02%
2020/04/27	0	0.00	5	35.80	35.65	-5	4,374	-0.11%
2020/04/24	1	35.05	0	0.00	35.25	1	4,323	0.02%
2020/04/23	2	34.50	2	34.80	34.80	0	4,302	0.00%
2020/04/21	3	34.38	0	0.00	33.85	3	4,396	0.07%
2020/04/20	2	34.60	0	0.00	34.70	2	4,413	0.05%
2020/04/17	5	35.60	2	34.60	34.65	3	4,417	0.07%
2020/04/16	5	34.85	1	34.80	34.90	4	4,361	0.09%
2020/04/13	1	33.70	1	33.65	33.50	0	4,340	0.00%
2020/04/08	0	0.00	20	33.40	33.80	-20	4,343	-0.46%
2020/03/27	1	30.80	0	0.00	30.65	1	4,276	0.02%
2020/03/26	0	0.00	2	31.10	31.00	-2	4,231	-0.05%
2020/03/25	0	0.00	1	31.40	31.15	-1	4,200	-0.02%
2020/03/24	1	30.15	0	0.00	30.25	1	4,152	0.02%
2020/03/23	1	29.25	1	29.05	28.90	0	4,129	0.00%
2020/03/19	10	27.20	2	29.75	27.40	8	4,099	0.20%
2020/03/18	1	31.40	9	31.56	30.20	-8	4,148	-0.19%
2020/03/16	1	33.05	0	0.00	31.85	1	4,156	0.02%
2020/03/13	1	33.15	0	0.00	33.20	1	4,103	0.02%
2020/03/12	4	33.38	0	0.00	33.55	4	4,006	0.10%
2020/03/11	7	35.83	0	0.00	35.45	7	3,984	0.18%
2020/03/10	5	35.65	0	0.00	35.75	5	4,055	0.12%
2020/03/06	2	36.45	0	0.00	36.40	2	3,923	0.05%
2020/03/05	0	0.00	2	36.53	36.90	-2	3,961	-0.05%
2020/03/03	0	0.00	2	35.00	35.00	-2	3,845	-0.05%
2020/03/02	4	33.00	4	34.35	34.45	0	3,813	0.00%
2020/02/25	1	35.10	0	0.00	35.15	1	3,766	0.03%
2020/02/19	1	35.95	0	0.00	35.75	1	3,900	0.03%
2020/02/12	0	0.00	2	36.05	36.15	-2	3,941	-0.05%
2020/02/11	0	0.00	2	35.20	35.30	-2	3,951	-0.05%
2020/02/07	0	0.00	2	35.10	34.85	-2	4,648	-0.04%
2020/02/06	4	34.88	4	35.00	35.20	0	4,704	0.00%
2020/01/30	6	34.58	6	34.42	34.00	0	5,027	0.00%
2020/01/17	1	37.75	3	37.75	37.55	-2	5,276	-0.04%
2020/01/16	2	38.25	3	37.77	37.70	-1	5,585	-0.02%
2020/01/15	7	37.61	2	37.85	37.55	5	5,947	0.08%
2020/01/14	4	37.55	1	37.55	37.50	3	5,874	0.05%
2020/01/09	0	0.00	4	37.00	37.00	-4	6,008	-0.07%
2020/01/08	0	0.00	2	36.40	36.35	-2	6,045	-0.03%
2020/01/07	2	36.25	0	0.00	36.20	2	6,036	0.03%
2020/01/06	4	36.15	0	0.00	35.90	4	6,017	0.07%
2020/01/03	4	36.65	4	37.00	36.80	0	6,014	0.00%
2020/01/02	1	37.10	2	37.05	37.20	-1	5,981	-0.02%
2019/12/30	2	37.55	2	37.20	37.20	0	6,080	0.00%
2019/12/26	1	37.10	0	0.00	37.40	1	6,030	0.02%
2019/12/17	0	0.00	1	37.60	37.45	-1	6,358	-0.02%
2019/12/13	1	37.20	1	37.85	37.50	0	6,318	0.00%
2019/12/12	3	37.55	14	37.14	37.60	-11	6,166	-0.18%
2019/12/09	0	0.00	2	36.70	36.55	-2	6,021	-0.03%
2019/12/06	0	0.00	1	36.65	36.90	-1	6,007	-0.02%
2019/12/05	0	0.00	5	35.40	36.70	-5	6,005	-0.08%
2019/12/02	10	34.24	10	34.15	34.30	0	6,203	0.00%
2019/11/29	13	35.05	6	34.95	34.90	7	6,196	0.11%
2019/11/27	0	0.00	1	35.70	35.80	-1	6,348	-0.02%
2019/11/22	1	36.00	0	0.00	35.55	1	6,714	0.01%
2019/11/21	6	35.62	6	35.77	36.00	0	6,706	0.00%
2019/11/20	0	0.00	80	36.35	36.20	-80	6,714	-1.19%
2019/11/18	7	36.64	11	36.77	36.55	-4	6,709	-0.06%
2019/11/15	2	36.40	0	0.00	36.20	2	6,733	0.03%
2019/11/14	4	35.54	1	35.75	36.00	3	6,776	0.04%
2019/11/13	2	36.28	1	36.15	36.10	1	6,794	0.01%
2019/11/12	31	36.45	2	36.33	36.35	29	6,768	0.43%
2019/11/11	6	36.46	2	36.60	35.80	4	6,746	0.06%
2019/11/08	31	36.79	3	36.67	36.60	28	6,683	0.42%
2019/11/07	9	36.03	10	36.27	36.10	-1	6,634	-0.02%
2019/11/06	127	38.96	122	38.26	37.00	5	6,504	0.08%	大買/大賣/
2019/11/05	1	37.40	1	37.35	37.45	0	5,923	0.00%
2019/11/04	1	37.50	1	38.15	37.60	0	5,848	0.00%
2019/10/31	3	37.40	4	37.28	37.15	-1	5,719	-0.02%
2019/10/30	33	38.04	22	37.30	38.20	11	5,620	0.20%
2019/10/29	366	39.07	316	38.29	37.80	50	5,507	0.91%	大買/大賣/
2019/10/28	6	37.70	4	38.50	38.50	2	5,293	0.04%
2019/10/25	0	0.00	1	37.20	37.20	-1	5,021	-0.02%
2019/10/24	3	37.28	5	37.46	37.60	-2	4,904	-0.04%
2019/10/23	2	36.70	4	36.54	36.50	-2	4,606	-0.04%
2019/10/18	0	0.00	12	34.85	34.70	-12	4,154	-0.29%
2019/10/16	15	34.63	0	0.00	34.95	15	3,909	0.38%
2019/10/07	0	0.00	2	34.35	34.35	-2	3,798	-0.05%
2019/10/04	3	35.03	1	34.65	34.90	2	3,770	0.05%
2019/10/02	0	0.00	1	34.00	33.95	-1	3,599	-0.03%
2019/09/26	1	34.15	0	0.00	33.85	1	3,512	0.03%
2019/09/25	0	0.00	5	34.49	34.40	-5	3,488	-0.14%
2019/09/23	2	35.70	3	35.18	34.75	-1	3,387	-0.03%
2019/09/20	0	0.00	5	34.44	35.05	-5	3,142	-0.16%
2019/09/19	5	34.04	0	0.00	33.90	5	3,026	0.17%
2019/09/17	0	0.00	2	34.25	34.10	-2	2,979	-0.07%
2019/09/11	0	0.00	8	33.74	34.00	-8	2,861	-0.28%
2019/09/09	3	33.10	3	34.05	33.95	0	2,785	0.00%
2019/09/06	0	0.00	2	33.80	33.50	-2	2,685	-0.07%
2019/09/05	1	35.15	2	35.35	35.35	-1	2,502	-0.04%
2019/09/04	2	34.70	2	34.45	34.80	0	2,382	0.00%
2019/09/03	13	34.56	14	34.00	34.00	-1	2,292	-0.04%
2019/09/02	30	34.08	30	34.15	34.15	0	2,197	0.00%
2019/08/30	0	0.00	5	33.25	33.30	-5	2,088	-0.24%
2019/08/29	2	32.70	2	32.70	32.55	0	1,954	0.00%
2019/08/28	6	32.23	2	31.93	32.20	4	1,775	0.23%
2019/08/27	3	31.25	3	31.20	31.30	0	1,596	0.00%
2019/08/26	0	0.00	4	30.20	30.45	-4	1,522	-0.26%
2019/08/23	3	31.17	0	0.00	30.80	3	1,489	0.20%
2019/08/22	2	30.85	2	30.90	30.90	0	1,452	0.00%
2019/08/21	2	30.70	0	0.00	30.65	2	1,395	0.14%
2019/08/20	2	29.85	0	0.00	29.70	2	1,278	0.16%
2019/08/19	0	0.00	2	29.55	29.55	-2	1,216	-0.16%
2019/08/16	2	29.20	0	0.00	29.20	2	1,152	0.17%
2019/07/22	0	0.00	1	28.90	28.95	-1	927	-0.11%
2019/07/12	0	0.00	2	31.20	31.25	-2	903	-0.22%
2019/06/21	2	29.60	0	0.00	29.50	2	1,057	0.19%
2019/04/23	0	0.00	2	31.50	31.50	-2	1,650	-0.12%
2019/04/22	0	0.00	1	31.70	31.85	-1	1,644	-0.06%
2019/04/17	1	32.20	1	31.80	31.80	0	1,633	0.00%
2019/04/15	1	30.75	0	0.00	30.80	1	1,514	0.07%
2019/04/12	0	0.00	1	30.75	30.55	-1	1,511	-0.07%
2019/04/09	0	0.00	9	30.80	30.90	-9	1,482	-0.61%
2019/04/08	0	0.00	2	30.83	30.95	-2	1,469	-0.14%
2019/03/26	2	30.55	0	0.00	30.40	2	1,377	0.15%
2019/03/25	0	0.00	1	30.70	30.50	-1	1,366	-0.07%
2019/03/22	0	0.00	2	31.05	31.10	-2	1,349	-0.15%
2019/03/20	0	0.00	2	29.80	30.10	-2	1,183	-0.17%
2019/03/18	8	29.88	0	0.00	29.75	8	1,155	0.69%
2019/03/15	2	29.72	0	0.00	29.20	2	1,125	0.18%
2019/03/14	0	0.00	1	29.00	29.40	-1	1,086	-0.09%
2019/03/07	2	29.05	7	29.05	28.95	-5	1,126	-0.44%
2019/03/05	2	29.50	0	0.00	29.55	2	1,121	0.18%
2019/03/04	6	29.88	0	0.00	29.75	6	1,128	0.53%
2019/02/27	2	29.90	0	0.00	30.00	2	1,123	0.18%
2019/02/26	7	30.52	1	30.90	30.25	6	1,100	0.55%
2019/02/21	1	29.25	0	0.00	29.25	1	971	0.10%
2019/01/16	0	0.00	1	27.60	27.85	-1	1,110	-0.09%
2019/01/14	0	0.00	1	27.50	27.40	-1	1,117	-0.09%
2019/01/09	3	27.20	3	27.40	27.45	0	1,151	0.00%
2018/12/28	1	27.10	0	0.00	27.05	1	1,298	0.08%
2018/12/06	1	28.75	0	0.00	28.60	1	1,694	0.06%
2018/12/05	0	0.00	1	30.15	29.95	-1	1,686	-0.06%
2018/12/03	2	30.30	3	30.77	30.85	-1	1,741	-0.06%
2018/11/29	0	0.00	11	29.85	29.70	-11	1,784	-0.62%
2018/11/28	1	29.50	1	29.60	29.50	0	1,791	0.00%
2018/11/26	10	28.45	0	0.00	28.40	10	1,840	0.54%
2018/11/21	1	28.70	0	0.00	29.00	1	1,869	0.05%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	0	0.00	1	29.45	29.20	-1	1,858	-0.05%
2018/11/16	0	0.00	5	29.00	29.05	-5	1,852	-0.27%
2018/11/15	2	28.90	2	28.75	28.80	0	1,848	0.00%
2018/11/14	5	29.04	0	0.00	28.75	5	1,853	0.27%
2018/11/09	1	28.75	0	0.00	28.85	1	1,888	0.05%
2018/11/08	3	29.48	5	29.26	29.20	-2	1,945	-0.10%
2018/11/07	1	29.00	0	0.00	28.95	1	1,921	0.05%
2018/11/06	4	29.25	3	29.08	28.80	1	1,975	0.05%
2018/11/05	1	28.80	1	28.70	28.75	0	1,983	0.00%
2018/11/02	1	28.80	0	0.00	28.55	1	2,054	0.05%
2018/10/31	1	27.65	1	27.70	27.70	0	2,081	0.00%
2018/10/26	0	0.00	1	26.70	26.55	-1	2,107	-0.05%
2018/10/25	3	27.20	0	0.00	26.60	3	2,117	0.14%
2018/10/24	0	0.00	1	28.20	28.45	-1	2,120	-0.05%
2018/10/19	0	0.00	2	28.45	28.60	-2	2,135	-0.09%
2018/10/12	0	0.00	1	28.05	29.50	-1	2,131	-0.05%
2018/10/11	3	28.65	10	28.45	28.45	-7	2,124	-0.33%
2018/10/05	3	32.22	2	31.80	32.25	1	2,118	0.05%
2018/10/04	1	33.20	0	0.00	32.80	1	2,099	0.05%
2018/10/03	1	33.60	0	0.00	33.60	1	2,101	0.05%
2018/09/27	3	33.95	0	0.00	33.80	3	2,270	0.13%
2018/09/26	0	0.00	2	34.00	34.05	-2	2,302	-0.09%
2018/09/19	1	34.10	0	0.00	34.15	1	2,381	0.04%
2018/09/13	0	0.00	5	32.50	32.50	-5	2,417	-0.21%
2018/09/12	1	32.00	0	0.00	32.00	1	2,442	0.04%
2018/09/05	3	35.50	0	0.00	35.50	3	2,737	0.11%
2018/09/03	2	35.60	3	35.15	35.05	-1	3,577	-0.03%
2018/08/24	1	33.90	0	0.00	33.80	1	3,941	0.03%
2018/08/17	2	34.70	4	34.40	34.35	-2	4,363	-0.05%
2018/08/16	4	34.43	2	34.40	34.75	2	4,372	0.05%
2018/08/13	2	35.00	2	35.00	35.25	0	4,291	0.00%
2018/08/10	2	36.45	3	36.58	36.40	-1	4,279	-0.02%
2018/07/27	2	36.10	0	0.00	36.00	2	4,784	0.04%
2018/07/24	0	0.00	1	35.40	35.40	-1	4,802	-0.02%
2018/07/23	1	35.30	0	0.00	35.15	1	4,816	0.02%
2018/07/17	0	0.00	2	35.95	35.95	-2	4,877	-0.04%
2018/07/16	3	36.10	0	0.00	36.10	3	4,885	0.06%
2018/07/13	1	36.30	0	0.00	35.90	1	4,917	0.02%
2018/07/09	2	35.95	2	35.80	35.60	0	4,895	0.00%
2018/07/06	2	36.75	2	37.10	36.95	0	4,837	0.00%
2018/07/04	1	37.10	0	0.00	37.10	1	4,814	0.02%
2018/07/02	2	37.73	1	37.60	37.50	1	4,794	0.02%
2018/06/29	2	37.05	0	0.00	37.95	2	4,797	0.04%
2018/06/27	3	37.33	7	37.18	36.85	-4	4,780	-0.08%
2018/06/26	5	37.45	0	0.00	37.10	5	4,784	0.10%
2018/06/25	1	38.10	0	0.00	37.90	1	4,782	0.02%
2018/06/21	2	38.45	0	0.00	38.10	2	4,799	0.04%
2018/06/20	1	37.90	0	0.00	37.80	1	4,844	0.02%
2018/06/15	5	40.20	5	40.00	39.65	0	5,021	0.00%
2018/06/13	5	41.40	0	0.00	41.00	5	4,897	0.10%
2018/06/12	4	42.29	94	41.45	40.40	-90	4,784	-1.88%
2018/06/11	92	41.01	8	41.20	41.25	84	4,394	1.91%
2018/06/05	8	37.88	3	37.75	37.05	5	4,153	0.12%
2018/05/31	3	36.90	3	36.65	37.40	0	4,169	0.00%
2018/05/30	0	0.00	3	36.35	36.75	-3	4,129	-0.07%
2018/05/29	5	37.10	2	36.90	36.90	3	4,121	0.07%
2018/05/25	0	0.00	2	36.95	37.60	-2	4,110	-0.05%
2018/05/24	3	36.35	1	36.30	36.30	2	4,200	0.05%
2018/05/22	0	0.00	1	36.10	36.10	-1	4,290	-0.02%
2018/05/15	8	37.23	12	37.01	36.55	-4	4,590	-0.09%
2018/05/14	0	0.00	4	36.90	37.00	-4	4,744	-0.08%
2018/05/11	3	36.80	3	36.80	37.00	0	4,875	0.00%
2018/05/10	6	37.48	3	37.20	37.20	3	5,010	0.06%
2018/05/08	3	37.20	0	0.00	36.75	3	5,270	0.06%
2018/05/07	4	36.33	5	37.33	37.60	-1	5,277	-0.02%
2018/05/04	5	35.51	2	35.70	35.70	3	5,201	0.06%
2018/05/02	2	34.60	1	34.50	34.50	1	5,205	0.02%
2018/04/25	0	0.00	1	34.25	34.45	-1	5,664	-0.02%
2018/04/23	1	36.50	0	0.00	36.55	1	5,719	0.02%
2018/04/20	1	37.25	0	0.00	37.00	1	5,777	0.02%
2018/04/09	0	0.00	3	36.82	37.10	-3	7,079	-0.04%
2018/04/02	1	37.10	0	0.00	36.65	1	7,256	0.01%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/28	0	0.00	1	37.00	36.80	-1	8,077	-0.01%
2018/03/23	2	37.10	0	0.00	36.85	2	8,170	0.02%
2018/03/22	2	38.95	1	38.20	38.10	1	8,182	0.01%
2018/03/21	6	38.48	4	38.83	38.80	2	8,104	0.02%
2018/03/16	0	37.60	0	0.00	37.50	0	8,001	0.00%
2018/03/15	0	0.00	2	38.38	38.15	-2	8,026	-0.02%
2018/03/14	0	0.00	3	38.25	38.05	-3	8,103	-0.04%
2018/03/12	7	38.34	2	37.65	37.65	5	8,212	0.06%
2018/03/09	1	37.45	0	0.00	37.50	1	8,187	0.01%
2018/03/08	2	37.75	2	37.60	37.60	0	8,242	0.00%
2018/03/07	0	0.00	2	37.00	37.00	-2	8,240	-0.02%
2018/03/06	2	37.65	0	0.00	37.50	2	8,285	0.02%
2018/02/27	1	36.85	0	36.60	36.55	1	8,566	0.01%
2018/02/26	2	38.08	3	38.22	37.20	-1	8,516	-0.01%
2018/02/23	1	36.00	0	0.00	36.95	1	8,348	0.01%
2018/02/22	0	0.00	2	35.75	35.75	-2	8,360	-0.02%
2018/02/21	2	36.00	0	0.00	36.00	2	8,425	0.02%
2018/01/29	3	36.88	0	0.00	36.80	3	7,843	0.04%
2018/01/24	1	36.40	0	0.00	36.40	1	7,716	0.01%
2018/01/22	6	36.92	32	36.73	36.50	-26	7,596	-0.34%
2018/01/12	0	0.00	1	35.45	35.85	-1	6,763	-0.01%
2018/01/10	1	34.70	0	0.00	35.00	1	6,551	0.02%
2018/01/09	1	34.80	1	34.80	35.00	0	6,503	0.00%
2018/01/08	1	35.00	0	0.00	34.65	1	6,354	0.02%
2018/01/05	32	34.73	1	35.15	35.20	31	6,109	0.51%
2018/01/04	0	0.00	3	34.50	34.85	-3	5,920	-0.05%
2018/01/03	1	34.80	0	0.00	34.05	1	5,727	0.02%
2018/01/02	0	0.00	7	32.95	33.40	-7	5,460	-0.13%