矽格 (6257)-陽信-石牌券商分點個股進出

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
73.9
漲跌
▼0.5
漲幅
-0.67%
成交量
3,763張
產業
上市半導體類股
954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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/09/20	7	74.44	5	75.20	73.90	2	4,142	0.05%
2024/09/19	4	73.18	4	74.08	74.40	0	4,188	0.00%
2024/09/18	7	73.71	0	0.00	73.40	7	4,235	0.17%
2024/09/13	1	74.10	1	74.40	73.90	0	4,286	0.00%
2024/09/12	0	0.00	1	75.00	75.00	-1	4,295	-0.02%
2024/09/11	3	74.10	1	73.30	73.30	2	4,293	0.05%
2024/09/10	2	74.35	5	74.78	74.50	-3	4,252	-0.07%
2024/09/09	3	73.97	0	0.00	74.10	3	4,222	0.07%
2024/09/06	2	73.85	0	0.00	74.30	2	4,262	0.05%
2024/09/05	0	0.00	4	75.53	74.50	-4	4,255	-0.09%
2024/09/04	6	74.87	0	0.00	74.20	6	4,229	0.14%
2024/09/03	0	0.00	1	78.10	77.70	-1	4,188	-0.02%
2024/09/02	3	77.07	3	77.80	77.40	0	4,242	0.00%
2024/08/30	9	79.64	9	81.19	78.10	0	4,192	0.00%
2024/08/29	1	76.70	2	77.10	77.70	-1	4,005	-0.02%
2024/08/28	0	0.00	1	74.30	74.90	-1	3,941	-0.03%
2024/08/27	1	73.00	4	73.63	74.10	-3	3,976	-0.08%
2024/08/26	0	0.00	11	74.72	73.50	-11	4,013	-0.27%
2024/08/23	3	73.27	0	0.00	74.10	3	4,091	0.07%
2024/08/22	7	74.14	0	0.00	73.70	7	4,129	0.17%
2024/08/21	3	74.33	0	0.00	74.20	3	4,187	0.07%
2024/08/20	0	0.00	1	75.10	74.50	-1	4,242	-0.02%
2024/08/19	0	0.00	5	72.96	74.20	-5	4,347	-0.12%
2024/08/16	2	72.30	0	0.00	72.40	2	4,472	0.04%
2024/08/15	10	72.32	7	71.97	71.80	3	4,560	0.07%
2024/08/14	3	72.73	0	0.00	72.20	3	4,703	0.06%
2024/08/13	1	71.40	0	0.00	71.80	1	4,855	0.02%
2024/08/12	0	0.00	10	70.80	72.10	-10	5,165	-0.19%
2024/08/09	0	0.00	3	70.67	70.20	-3	5,189	-0.06%
2024/08/08	1	68.70	0	0.00	68.70	1	5,166	0.02%
2024/08/06	7	64.67	6	68.07	67.50	1	5,153	0.02%
2024/08/05	7	67.40	0	0.00	66.90	7	5,114	0.14%
2024/08/02	18	75.06	30	75.43	74.30	-12	5,074	-0.24%
2024/08/01	1	77.60	5	77.24	76.90	-4	5,144	-0.08%
2024/07/31	34	77.39	7	76.37	76.80	27	5,129	0.53%
2024/07/29	4	73.68	0	0.00	73.40	4	5,368	0.07%
2024/07/26	1	75.00	0	0.00	75.40	1	5,437	0.02%
2024/07/23	1	76.50	0	0.00	76.80	1	5,469	0.02%
2024/07/22	5	76.50	0	0.00	76.00	5	5,478	0.09%
2024/07/19	31	78.87	3	78.30	78.30	28	5,436	0.52%
2024/07/18	23	79.75	20	80.18	81.00	3	5,414	0.06%
2024/07/17	11	81.48	1	81.70	81.70	10	5,387	0.19%
2024/07/16	9	81.97	15	82.12	82.20	-6	5,420	-0.11%
2024/07/15	9	80.70	7	81.33	80.80	2	5,415	0.04%
2024/07/12	11	80.60	4	80.98	80.60	7	5,418	0.13%
2024/07/11	1.1	81.35	49	81.24	82.30	-47.9	5,417	-0.88%
2024/07/10	1	79.30	4	79.80	80.00	-3	5,382	-0.06%
2024/07/09	8	79.59	1	79.70	79.40	7	5,399	0.13%
2024/07/08	7	78.31	29	79.31	79.40	-22	5,433	-0.40%
2024/07/05	12	78.29	17	78.66	78.40	-5	5,419	-0.09%
2024/07/04	2	77.70	11	77.55	77.90	-9	5,401	-0.17%
2024/07/03	3	76.00	2	76.70	76.00	1	5,412	0.02%
2024/07/02	22	75.55	1	76.30	75.20	21	5,452	0.39%
2024/07/01	16	76.43	21	76.80	76.10	-5	5,432	-0.09%
2024/06/28	3	77.47	3	78.03	76.80	0	5,493	0.00%
2024/06/27	31	75.65	17	76.25	76.70	14	5,471	0.26%
2024/06/26	20	78.70	0	0.00	78.40	20	5,595	0.36%
2024/06/25	14	77.61	5	79.00	79.40	9	5,803	0.16%
2024/06/24	21	81.25	3	80.67	79.90	18	5,915	0.30%
2024/06/21	9	81.98	1	81.90	82.00	8	5,919	0.14%
2024/06/19	6	80.50	0	0.00	80.30	6	6,053	0.10%
2024/06/18	13	80.87	6	81.18	80.50	7	6,217	0.11%
2024/06/17	26	80.97	0	0.00	80.50	26	6,544	0.40%
2024/06/14	5	81.50	1	81.70	81.30	4	6,677	0.06%
2024/06/11	1	79.60	4	79.80	79.50	-3	6,895	-0.04%
2024/06/07	24	80.35	0	0.00	79.90	24	6,947	0.35%
2024/06/06	18	81.69	16	82.39	81.00	2	6,963	0.03%
2024/06/05	1	80.30	10	80.03	80.00	-9	6,889	-0.13%
2024/06/04	30	79.97	19	80.83	80.90	11	7,010	0.16%
2024/06/03	0	0.00	11	79.98	80.10	-11	7,140	-0.15%
2024/05/31	14	79.79	0	0.00	78.70	14	7,186	0.19%
2024/05/30	6	80.65	2	80.70	79.90	4	7,162	0.06%
2024/05/29	4	81.15	4	81.45	81.50	0	7,179	0.00%
2024/05/28	2	80.60	6	81.18	81.20	-4	7,254	-0.06%
2024/05/27	3	80.90	1	82.00	80.50	2	7,244	0.03%
2024/05/24	5	77.80	6	79.10	80.40	-1	7,294	-0.01%
2024/05/23	19	78.59	10	78.52	78.00	9	7,349	0.12%
2024/05/21	8	79.30	0	0.00	79.00	8	7,505	0.11%
2024/05/20	0	0.00	11	80.26	79.00	-11	7,431	-0.15%
2024/05/17	24	78.42	0	0.00	78.00	24	7,337	0.33%
2024/05/16	4	81.02	40	80.44	81.30	-36	7,216	-0.50%
2024/05/15	3	77.60	28	77.17	77.40	-25	6,970	-0.36%
2024/05/14	5	76.60	5	76.86	77.00	0	6,949	0.00%
2024/05/13	1	76.90	0	0.00	76.50	1	6,926	0.01%
2024/05/10	10	76.56	2	76.75	76.20	8	6,920	0.12%
2024/05/09	11	77.63	2	77.70	77.10	9	6,887	0.13%
2024/05/08	7	77.21	3	78.20	78.30	4	6,858	0.06%
2024/05/07	2	78.10	3	78.13	77.80	-1	6,807	-0.01%
2024/05/06	18	76.91	2	77.20	77.10	16	6,698	0.24%
2024/05/03	1	76.80	0	0.00	76.40	1	6,707	0.01%
2024/05/02	5	77.84	14	76.61	77.40	-9	6,637	-0.14%
2024/04/30	1	73.60	7	74.43	74.20	-6	6,367	-0.09%
2024/04/29	7	72.27	0	0.00	72.90	7	6,295	0.11%
2024/04/25	0	0.00	1	70.20	70.20	-1	6,379	-0.02%
2024/04/24	1	69.20	0	0.00	70.40	1	6,374	0.02%
2024/04/23	0	0.00	1	68.50	68.30	-1	6,362	-0.02%
2024/04/22	1	68.00	1	68.90	68.30	0	6,358	0.00%
2024/04/19	11	69.99	0	0.00	70.50	11	6,293	0.17%
2024/04/16	12	70.02	0	0.00	70.60	12	6,136	0.20%
2024/04/15	4	71.63	0	0.00	72.00	4	6,060	0.07%
2024/04/12	0	0.00	1	73.50	73.20	-1	6,030	-0.02%
2024/04/11	1	72.80	2	72.50	72.80	-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	2	70.95	0	0.00	70.80	2	5,787	0.03%
2024/04/02	0	0.00	31	71.66	73.00	-31	5,753	-0.54%
2024/04/01	3	71.50	0	0.00	71.60	3	5,670	0.05%
2024/03/29	1	71.50	0	0.00	71.00	1	5,597	0.02%
2024/03/28	10	73.00	7	74.17	72.00	3	5,390	0.06%
2024/03/27	0	0.00	5	73.32	73.80	-5	5,144	-0.10%
2024/03/26	4	70.93	0	0.00	71.00	4	4,978	0.08%
2024/03/25	8	72.31	0	0.00	72.30	8	4,974	0.16%
2024/03/22	14	72.68	0	0.00	72.40	14	4,944	0.28%
2024/03/21	7	75.33	4	76.50	74.70	3	4,910	0.06%
2024/03/20	0	0.00	16	77.19	75.60	-16	5,085	-0.31%
2024/03/19	22	73.14	4	73.38	73.50	18	5,072	0.35%
2024/03/18	0	0.00	9	71.34	72.10	-9	4,948	-0.18%
2024/03/14	4	68.30	0	0.00	68.80	4	4,777	0.08%
2024/03/13	2	70.00	0	0.00	70.10	2	4,716	0.04%
2024/03/12	0	0.00	2	69.80	69.90	-2	4,674	-0.04%
2024/03/08	1	71.80	0	0.00	69.00	1	4,758	0.02%
2024/03/06	0	0.00	9	69.91	70.20	-9	4,786	-0.19%
2024/03/04	4	68.00	2	68.00	67.90	2	5,024	0.04%
2024/03/01	5	67.86	1.6	67.64	67.20	3.4	4,971	0.07%
2024/02/29	2	70.40	0	0.00	70.30	2	4,814	0.04%
2024/02/27	16	70.33	4	69.85	70.00	12	4,781	0.25%
2024/02/26	7	72.56	2	73.50	72.30	5	4,667	0.11%
2024/02/23	13	73.11	3	73.70	72.50	10	4,542	0.22%
2024/02/22	0	0.00	4	70.58	70.80	-4	4,207	-0.10%
2024/02/21	0	0.00	3	68.50	68.80	-3	4,122	-0.07%
2024/02/20	3	70.00	0	0.00	68.20	3	4,144	0.07%
2024/02/19	0	0.00	5	70.00	70.00	-5	4,099	-0.12%
2024/02/15	2	68.10	6	68.30	68.20	-4	4,032	-0.10%
2024/02/02	0	0.00	2	66.40	65.70	-2	3,999	-0.05%
2024/02/01	0	0.00	1	66.70	66.60	-1	3,997	-0.03%
2024/01/31	2	68.00	1	68.10	67.70	1	4,025	0.02%
2024/01/26	1	67.50	10	67.70	67.20	-9	4,139	-0.22%
2024/01/24	4	68.18	0	0.00	68.00	4	4,103	0.10%
2024/01/23	1	68.10	0	0.00	68.10	1	4,111	0.02%
2024/01/22	10	67.10	1	67.80	68.00	9	4,084	0.22%
2024/01/19	0	0.00	3	66.30	66.50	-3	3,970	-0.08%
2024/01/16	0	0.00	4	65.88	66.10	-4	4,139	-0.10%
2024/01/11	2	64.05	0	0.00	64.20	2	4,308	0.05%
2023/12/29	1	64.80	1	65.00	65.20	0	4,647	0.00%
2023/12/25	0	0.00	2	66.30	66.40	-2	4,552	-0.04%
2023/12/22	3	68.50	3	68.00	68.00	0	4,508	0.00%
2023/12/21	2	68.50	0	0.00	68.10	2	4,515	0.04%
2023/12/20	2	68.90	0	0.00	68.80	2	4,488	0.04%
2023/12/18	5	69.00	18	68.22	68.50	-13	4,437	-0.29%
2023/12/15	8	67.63	7	68.10	67.20	1	4,545	0.02%
2023/12/14	3	68.80	9	69.52	71.90	-6	4,467	-0.13%
2023/12/13	0	0.00	4	66.40	66.40	-4	4,163	-0.10%
2023/12/12	0	0.00	3	66.03	65.80	-3	4,245	-0.07%
2023/12/07	1	64.80	0	0.00	64.60	1	4,183	0.02%
2023/12/06	4	65.62	1	65.40	65.40	3	4,158	0.07%
2023/12/05	3	64.90	0	0.00	65.50	3	4,084	0.07%
2023/12/04	3	65.80	8	65.94	66.00	-5	4,013	-0.12%
2023/12/01	19	65.64	7	64.91	65.80	12	3,943	0.30%
2023/11/30	1	64.80	22	63.56	63.80	-21	3,722	-0.56%
2023/11/29	0	0.00	10	62.10	62.00	-10	3,478	-0.29%
2023/11/27	0	0.00	2	60.20	60.00	-2	3,449	-0.06%
2023/11/24	3	60.77	0	0.00	60.70	3	3,493	0.09%
2023/11/21	4	60.93	1	61.30	60.70	3	3,565	0.08%
2023/11/20	0	0.00	2	61.10	61.40	-2	3,673	-0.05%
2023/11/17	3	61.17	1	62.10	61.00	2	3,803	0.05%
2023/11/16	1	61.30	1	61.50	61.50	0	3,785	0.00%
2023/11/14	0	0.00	6.1	61.06	61.50	-6.1	3,792	-0.16%
2023/11/13	0	0.00	1	60.90	60.50	-1	3,777	-0.03%
2023/11/09	1	61.00	0	0.00	60.80	1	3,748	0.03%
2023/11/07	0	0.00	5	60.20	61.70	-5	3,702	-0.14%
2023/11/06	0.1	61.60	0	0.00	61.50	0.1	3,649	0.00%
2023/11/03	0	0.00	3	61.40	61.50	-3	3,596	-0.08%
2023/11/02	0	0.00	5	60.44	60.90	-5	3,546	-0.14%
2023/11/01	3	59.40	0	0.00	59.70	3	3,503	0.09%
2023/10/27	1	59.50	0	0.00	59.40	1	3,500	0.03%
2023/10/26	5	61.40	0	0.00	60.20	5	3,491	0.14%
2023/10/25	0	0.00	1	61.90	62.00	-1	3,448	-0.03%
2023/10/24	10	60.50	0	0.00	60.70	10	3,402	0.29%
2023/10/23	3	61.00	0	0.00	59.90	3	3,432	0.09%
2023/10/20	4	60.90	5	60.88	60.80	-1	3,445	-0.03%
2023/10/19	5	60.52	8	60.75	60.70	-3	3,413	-0.09%
2023/10/18	1	60.00	1	60.30	60.00	0	3,342	0.00%
2023/10/17	1	60.00	7	60.61	60.70	-6	3,292	-0.18%
2023/10/13	15	60.13	3	60.00	60.00	12	3,223	0.37%
2023/10/11	0	0.00	9	58.34	57.80	-9	3,134	-0.29%
2023/10/06	1	57.90	1	57.30	57.50	0	3,133	0.00%
2023/10/05	0	0.00	2	57.80	57.60	-2	3,142	-0.06%
2023/10/04	2	57.10	0	0.00	57.60	2	3,130	0.06%
2023/10/02	20	57.80	2	57.70	57.70	18	3,151	0.57%
2023/09/26	0	0.00	1	58.40	56.70	-1	3,299	-0.03%
2023/09/25	0	0.00	4	58.30	58.30	-4	3,259	-0.12%
2023/09/22	1	57.50	0	0.00	57.50	1	3,247	0.03%
2023/09/20	6	58.40	1	59.70	58.00	5	3,167	0.16%
2023/09/19	23	60.63	67	60.74	60.80	-44	2,973	-1.48%
2023/09/18	1	59.20	3	58.97	58.80	-2	2,660	-0.08%
2023/09/15	2	58.40	9	58.58	58.00	-7	2,635	-0.27%
2023/09/08	0	0.00	1	57.30	57.20	-1	2,490	-0.04%
2023/09/06	3	57.70	5	58.16	58.20	-2	2,480	-0.08%
2023/09/05	0	0.00	5.1	57.56	57.80	-5.1	2,464	-0.21%
2023/09/04	0	0.00	3	57.60	57.50	-3	2,453	-0.12%
2023/08/31	1	57.50	2	57.55	57.70	-1	2,435	-0.04%
2023/08/29	0	0.00	5	56.00	56.40	-5	2,351	-0.21%
2023/08/28	6	56.80	0	0.00	56.00	6	2,336	0.26%
2023/08/25	0	0.00	1	56.70	56.60	-1	2,319	-0.04%
2023/08/24	4	56.23	52	56.51	56.10	-48	2,284	-2.10%
2023/08/23	1	54.90	6	54.97	55.40	-5	2,157	-0.23%
2023/08/21	3	53.40	2	52.80	52.50	1	1,991	0.05%
2023/08/18	0	0.00	2	51.40	51.50	-2	1,923	-0.10%
2023/08/10	1	51.80	0	0.00	51.90	1	1,894	0.05%
2023/08/09	0	0.00	1	52.70	52.50	-1	1,878	-0.05%
2023/08/04	1	51.90	0	0.00	52.30	1	1,870	0.05%
2023/08/02	5	52.38	3	52.00	52.00	2	1,872	0.11%
2023/07/31	0	0.00	6	52.73	52.90	-6	1,835	-0.33%
2023/07/28	0	0.00	8	53.09	53.70	-8	1,808	-0.44%
2023/07/27	4	52.85	1	52.90	52.30	3	1,778	0.17%
2023/07/26	14	57.24	0	0.00	57.00	14	1,700	0.82%
2023/07/24	2	57.60	0	0.00	57.50	2	1,629	0.12%
2023/07/19	51	58.50	7	58.10	58.00	44	1,577	2.79%
2023/07/18	1	58.60	2	58.95	58.50	-1	1,543	-0.06%
2023/07/17	1	59.00	10	58.81	58.90	-9	1,536	-0.59%
2023/07/13	4	57.90	0	0.00	57.60	4	1,483	0.27%
2023/07/12	5	57.08	1	57.20	57.40	4	1,447	0.28%
2023/07/07	3	56.90	0	0.00	56.70	3	1,456	0.21%
2023/07/05	1	57.50	3	58.60	58.20	-2	1,396	-0.14%
2023/07/04	0	0.00	10	55.80	56.00	-10	1,278	-0.78%
2023/06/30	1	55.40	0	0.00	55.30	1	1,303	0.08%
2023/06/28	1	55.00	5	55.20	55.00	-4	1,333	-0.30%
2023/06/27	3	55.23	2	55.00	54.90	1	1,328	0.08%
2023/06/21	12	55.65	0	0.00	55.50	12	1,324	0.91%
2023/06/20	9	55.73	0	0.00	55.90	9	1,307	0.69%
2023/06/19	1	55.80	0	0.00	55.90	1	1,313	0.08%
2023/06/15	9	55.88	0	0.00	55.80	9	1,330	0.68%
2023/06/14	1	55.80	0	0.00	56.10	1	1,336	0.07%
2023/06/13	0	0.00	15	55.60	55.70	-15	1,337	-1.12%
2023/06/07	5	55.60	0	0.00	55.60	5	1,363	0.37%
2023/06/05	0	0.00	1	55.60	55.80	-1	1,470	-0.07%
2023/06/01	0	0.00	2	55.50	55.60	-2	1,530	-0.13%
2023/05/25	1	54.00	0	0.00	53.90	1	1,594	0.06%
2023/05/23	0	0.00	60	53.92	54.10	-60	1,623	-3.70%
2023/05/12	50	52.90	2	52.90	52.90	48	1,644	2.92%
2023/05/10	1	52.60	0	0.00	53.10	1	1,645	0.06%
2023/05/09	1	52.90	0	0.00	52.60	1	1,647	0.06%
2023/05/08	1	53.00	0	0.00	53.10	1	1,651	0.06%
2023/05/02	2	51.60	0	0.00	52.20	2	1,762	0.11%
2023/04/27	1	51.60	0	0.00	51.50	1	1,760	0.06%
2023/04/20	3	54.40	0	0.00	54.20	3	1,643	0.18%
2023/04/11	1	55.60	0	0.00	55.60	1	1,574	0.06%
2023/04/07	2	55.80	0	0.00	55.70	2	1,560	0.13%
2023/04/06	3	55.80	0	0.00	55.60	3	1,552	0.19%
2023/03/24	3	55.70	0	0.00	55.70	3	1,493	0.20%
2023/03/13	5	55.60	5	55.40	55.60	0	1,489	0.00%
2023/03/10	1	55.30	3	55.40	55.70	-2	1,475	-0.14%
2023/03/09	7	56.01	0	0.00	55.60	7	1,470	0.48%
2023/03/08	5	56.06	0	0.00	56.10	5	1,438	0.35%
2023/03/07	0	0.00	1	56.60	56.90	-1	1,341	-0.07%
2023/03/06	0	0.00	2	55.70	55.70	-2	1,280	-0.16%
2023/03/03	1	54.80	1	55.00	54.90	0	1,252	0.00%
2023/02/24	5	53.60	7	53.37	53.40	-2	1,168	-0.17%
2023/02/21	1	52.60	0	0.00	52.70	1	1,152	0.09%
2023/02/08	4	52.28	0	0.00	52.10	4	1,259	0.32%
2023/02/07	0	0.00	2	52.00	52.00	-2	1,262	-0.16%
2023/02/06	1	52.10	0	0.00	51.80	1	1,294	0.08%
2023/02/01	0	0.00	1	51.30	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	1	50.40	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	2	50.00	50.10	-2	1,203	-0.17%
2023/01/17	1	49.45	0	0.00	49.50	1	1,193	0.08%
2023/01/11	10	49.60	0	0.00	49.50	10	1,267	0.79%
2022/12/06	0	0.00	1	50.20	50.00	-1	1,511	-0.07%
2022/11/30	2	50.30	0	0.00	50.20	2	1,554	0.13%
2022/11/23	0	0.00	20	49.73	49.80	-20	1,618	-1.24%
2022/11/17	1	49.90	5	50.10	50.10	-4	1,677	-0.24%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/11	0	0.00	2	49.60	49.20	-2	1,654	-0.12%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/10/24	0	0.00	12	46.95	46.60	-12	1,883	-0.64%
2022/10/21	11	46.60	2	47.10	46.55	9	1,887	0.48%
2022/10/19	10	46.30	0	0.00	46.10	10	1,911	0.52%
2022/10/18	10	46.23	1	45.30	46.50	9	1,896	0.47%
2022/10/06	2	44.50	0	0.00	44.70	2	2,046	0.10%
2022/09/30	0	0.00	1	41.55	42.50	-1	2,188	-0.05%
2022/09/26	0	0.00	1	44.65	43.80	-1	2,309	-0.04%
2022/09/22	1	45.70	0	0.00	46.20	1	2,442	0.04%
2022/09/20	5	47.05	2	46.83	46.80	3	2,527	0.12%
2022/09/07	1	48.05	0	0.00	47.60	1	2,805	0.04%
2022/09/05	0	0.00	1	50.30	49.80	-1	2,825	-0.04%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/26	0	0.00	4	51.83	51.90	-4	3,183	-0.13%
2022/08/19	4	51.88	0	0.00	51.70	4	3,195	0.13%
2022/08/16	0	0.00	2	51.30	51.20	-2	3,180	-0.06%
2022/08/15	2	51.50	0	0.00	51.50	2	3,187	0.06%
2022/08/12	0	0.00	3	51.10	51.20	-3	3,180	-0.09%
2022/08/11	3	50.37	0	0.00	50.30	3	3,155	0.10%
2022/08/04	1	48.50	0	0.00	48.80	1	3,122	0.03%
2022/08/03	1	49.40	0	0.00	49.10	1	3,105	0.03%
2022/08/02	8	50.31	5	50.20	50.00	3	3,069	0.10%
2022/08/01	0	0.00	3	49.70	49.80	-3	3,007	-0.10%
2022/07/29	0	0.00	2.2	50.09	49.90	-2.2	3,037	-0.07%
2022/07/28	0.2	49.85	5	50.32	49.65	-4.8	3,058	-0.16%
2022/07/27	0.2	49.80	1	49.50	50.20	-0.8	3,068	-0.03%
2022/07/26	1.2	50.23	6	50.20	49.90	-4.8	3,103	-0.15%
2022/07/25	0.4	50.75	0	0.00	50.60	0.4	3,098	0.01%
2022/07/22	3	51.23	2	51.00	51.00	1	3,118	0.03%
2022/07/21	2.2	50.77	0	0.00	50.90	2.2	3,120	0.07%
2022/07/19	0	0.00	4	48.95	49.35	-4	3,076	-0.13%
2022/07/18	0	0.00	1	48.85	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	1	48.40	48.65	-1	3,048	-0.03%
2022/07/14	3	47.29	4	47.05	47.30	-1	3,027	-0.03%
2022/07/13	1.2	50.83	0	0.00	50.60	1.2	2,958	0.04%
2022/07/12	0.2	50.50	6	50.30	50.30	-5.8	2,885	-0.20%
2022/07/11	3.4	51.41	0	0.00	51.50	3.4	2,873	0.12%
2022/07/07	1.3	50.68	0	0.00	50.60	1.3	2,820	0.05%
2022/07/06	3	50.60	0	0.00	50.50	3	2,795	0.11%
2022/07/05	3	51.30	0	0.00	52.50	3	2,806	0.11%
2022/07/04	1.4	50.59	0	0.00	50.40	1.4	2,851	0.05%
2022/07/01	3	51.00	0	0.00	50.90	3	2,889	0.10%
2022/06/30	3	51.93	0	0.00	51.90	3	2,837	0.11%
2022/06/29	0.2	54.40	1	54.00	53.90	-0.8	2,756	-0.03%
2022/06/28	4	54.93	0	0.00	54.90	4	2,715	0.15%
2022/06/27	0.2	56.40	1	56.40	56.10	-0.8	2,715	-0.03%
2022/06/24	3	55.68	0	0.00	55.00	3	2,734	0.11%
2022/06/23	0.6	56.23	0	0.00	55.70	0.6	2,743	0.02%
2022/06/22	2	56.70	0	0.00	56.20	2	2,730	0.07%
2022/06/20	5	57.80	1	57.90	57.20	4	2,692	0.15%
2022/06/17	2.4	59.86	0	0.00	59.00	2.4	2,651	0.09%
2022/06/16	2.4	60.99	0	0.00	60.80	2.4	2,603	0.09%
2022/06/15	6	62.05	1	61.70	61.80	5	2,583	0.19%
2022/06/14	0	0.00	1	62.20	62.20	-1	2,602	-0.04%
2022/06/13	1.4	61.69	0	0.00	61.70	1.4	2,562	0.05%
2022/06/10	1	62.20	0	0.00	62.20	1	2,541	0.04%
2022/06/09	3	62.17	7	62.16	62.30	-4	2,520	-0.16%
2022/06/08	18	62.68	13	62.81	62.30	5	2,461	0.20%
2022/06/07	6	61.17	7	61.09	60.80	-1	2,283	-0.04%
2022/06/01	0	0.00	2	60.20	60.30	-2	2,268	-0.09%
2022/05/31	0	0.00	1	59.80	59.50	-1	2,227	-0.04%
2022/05/30	0.2	59.30	0	0.00	59.40	0.2	2,220	0.01%
2022/05/27	0	0.00	1	58.60	58.70	-1	2,215	-0.05%
2022/05/26	1	58.30	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0.1	59.00	0	0.00	59.00	0.1	2,236	0.00%
2022/05/24	2	58.70	0	0.00	58.70	2	2,273	0.09%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/18	1	59.50	6	59.70	59.70	-5	2,217	-0.23%
2022/05/16	0	0.00	4	58.60	58.60	-4	2,187	-0.18%
2022/05/12	0.5	57.88	0	0.00	57.80	0.5	2,186	0.02%
2022/05/10	2.3	58.43	3	57.97	58.70	-0.7	2,182	-0.03%
2022/05/06	0	0.00	1	59.50	59.80	-1	2,202	-0.05%
2022/05/05	0.2	59.60	0	0.00	59.70	0.2	2,214	0.01%
2022/05/04	0	0.00	3	59.30	59.20	-3	2,207	-0.14%
2022/05/03	1	58.82	2	58.90	59.20	-1	2,198	-0.05%
2022/04/28	0	0.00	1	56.30	56.30	-1	2,171	-0.05%
2022/04/14	5	58.30	3	58.17	58.20	2	2,472	0.08%
2022/04/13	1	57.70	1	57.90	58.30	0	2,505	0.00%
2022/04/11	2	59.00	0	0.00	58.50	2	2,602	0.08%
2022/04/08	6	60.23	1	60.60	60.10	5	2,555	0.20%
2022/04/01	0	0.00	3	59.40	59.60	-3	2,395	-0.13%
2022/03/30	0	0.00	8	59.98	59.90	-8	2,403	-0.33%
2022/03/28	0	0.00	5.5	60.49	60.70	-5.5	2,332	-0.24%
2022/03/25	0.5	59.60	0	0.00	59.40	0.5	2,256	0.02%
2022/03/22	2	59.10	0	0.00	59.20	2	2,261	0.09%
2022/03/17	2	59.10	2	59.00	58.80	0	2,325	0.00%
2022/03/15	0	0.00	1	57.20	57.20	-1	2,344	-0.04%
2022/03/10	2.2	57.91	1	57.70	57.90	1.2	2,372	0.05%
2022/03/09	4.8	57.17	0	0.00	57.20	4.8	2,360	0.20%
2022/03/07	0.9	56.48	1	56.20	56.10	-0.1	2,321	0.00%
2022/03/01	0.5	57.94	1	57.70	57.80	-0.5	2,433	-0.02%
2022/02/25	0.6	57.07	0	0.00	56.90	0.6	2,457	0.02%
2022/02/24	1	57.00	1	57.10	56.20	0	2,501	0.00%
2022/02/23	10.4	58.01	0	0.00	57.90	10.4	2,500	0.42%
2022/02/22	0.6	58.13	0	0.00	57.90	0.6	2,574	0.02%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/17	0	0.00	1	58.90	58.80	-1	2,995	-0.03%
2022/02/16	0.6	59.00	0	0.00	58.60	0.6	3,081	0.02%
2022/02/15	0.4	58.40	0	0.00	57.90	0.4	3,101	0.01%
2022/02/14	1	57.60	6	57.75	57.80	-5	3,129	-0.16%
2022/02/11	6	58.92	1	59.10	58.90	5	3,151	0.16%
2022/02/10	0	0.00	5	59.80	59.30	-5	3,229	-0.15%
2022/02/09	0	0.00	5	58.20	59.00	-5	3,266	-0.15%
2022/02/07	1	56.70	0	0.00	57.20	1	3,431	0.03%
2022/01/26	6	56.78	55	56.47	56.50	-49	3,443	-1.42%
2022/01/21	0	0.00	1	58.50	58.30	-1	3,548	-0.03%
2022/01/18	7	59.70	7	60.40	59.70	0	3,661	0.00%
2022/01/17	0	0.00	1	58.60	58.90	-1	3,565	-0.03%
2022/01/14	1	58.40	0	0.00	58.00	1	3,541	0.03%
2022/01/13	1	58.40	0	0.00	59.00	1	3,558	0.03%
2022/01/07	0	0.00	2	58.45	58.10	-2	3,596	-0.06%
2022/01/05	5	60.00	6	60.08	59.60	-1	3,597	-0.03%
2021/12/30	1	59.30	0	0.00	58.80	1	3,559	0.03%
2021/12/27	9	58.92	0	0.00	58.90	9	3,720	0.24%
2021/12/24	0	0.00	3	58.80	58.90	-3	3,773	-0.08%
2021/12/22	6	58.10	6	58.00	58.20	0	3,885	0.00%
2021/12/17	0	0.00	1	58.10	57.60	-1	3,987	-0.03%
2021/12/16	1	57.60	0	0.00	57.60	1	3,999	0.03%
2021/12/15	2	57.15	1	57.30	57.00	1	4,034	0.02%
2021/12/14	1	57.80	11	57.65	57.30	-10	4,034	-0.25%
2021/12/13	1	57.90	0	0.00	57.50	1	4,050	0.02%
2021/12/10	1	58.30	0	0.00	58.10	1	4,072	0.02%
2021/12/09	22	58.97	0	0.00	58.70	22	4,078	0.54%
2021/12/08	2	60.60	2	60.20	60.10	0	4,062	0.00%
2021/12/06	0	0.00	2	60.30	60.20	-2	4,168	-0.05%
2021/12/02	0	0.00	2	59.85	59.90	-2	4,470	-0.04%
2021/12/01	0	0.00	6	59.10	60.10	-6	4,630	-0.13%
2021/11/30	21	59.46	1	59.50	59.30	20	4,793	0.42%
2021/11/29	2	58.40	0	0.00	58.60	2	4,886	0.04%
2021/11/26	2	59.25	0	0.00	59.00	2	4,977	0.04%
2021/11/25	1	61.50	1	60.90	60.70	0	5,004	0.00%
2021/11/24	5	61.12	1	61.20	61.10	4	5,079	0.08%
2021/11/22	1	62.20	0	0.00	62.20	1	5,264	0.02%
2021/11/19	5	62.56	14	62.18	61.90	-9	5,347	-0.17%
2021/11/18	18	63.51	6	63.27	62.80	12	5,379	0.22%
2021/11/17	14	62.51	4	61.93	62.70	10	5,307	0.19%
2021/11/16	13	61.07	0	0.00	61.00	13	5,224	0.25%
2021/11/15	0	0.00	9	60.58	61.40	-9	5,275	-0.17%
2021/11/12	1	59.70	0	0.00	59.70	1	5,328	0.02%
2021/11/11	0	0.00	23	59.97	59.70	-23	5,407	-0.43%
2021/11/10	1	60.00	2	60.00	59.80	-1	5,739	-0.02%
2021/11/09	1	60.50	0	0.00	60.20	1	5,876	0.02%
2021/11/08	26	60.55	20	60.60	60.20	6	5,900	0.10%
2021/11/05	1	60.30	5	60.40	60.20	-4	6,023	-0.07%
2021/11/04	5	60.00	44	60.31	60.40	-39	6,187	-0.63%
2021/11/03	1	58.30	0	0.00	58.90	1	6,296	0.02%
2021/11/02	1	58.10	0	0.00	58.10	1	6,409	0.02%
2021/11/01	0	0.00	2	59.10	59.60	-2	6,696	-0.03%
2021/10/29	2	59.00	0	0.00	58.60	2	6,956	0.03%
2021/10/28	11	59.01	10	59.10	59.20	1	7,005	0.01%
2021/10/27	11	57.90	11	58.00	58.60	0	7,162	0.00%
2021/10/26	6	58.10	0	0.00	58.10	6	7,365	0.08%
2021/10/25	0	0.00	5	56.90	57.30	-5	7,748	-0.06%
2021/10/22	1	56.90	0	0.00	57.10	1	7,918	0.01%
2021/10/21	2	57.40	0	0.00	56.60	2	8,144	0.02%
2021/10/20	60	56.78	0	0.00	57.30	60	8,352	0.72%
2021/10/19	7	56.84	42	57.03	57.20	-35	8,481	-0.41%
2021/10/15	3	56.57	5	56.50	56.40	-2	8,835	-0.02%
2021/10/12	10	55.60	0	0.00	55.60	10	9,616	0.10%
2021/10/08	5	56.70	6	56.37	56.40	-1	9,632	-0.01%
2021/10/06	13	56.61	0	0.00	55.50	13	9,818	0.13%
2021/10/04	1	55.30	48	56.11	55.40	-47	9,782	-0.48%
2021/09/30	0	0.00	1	59.00	59.40	-1	9,847	-0.01%
2021/09/29	2	58.95	0	0.00	58.40	2	10,009	0.02%
2021/09/24	2	62.40	0	0.00	62.40	2	10,380	0.02%
2021/09/23	3	61.93	151	61.66	61.80	-148	10,407	-1.42%	大賣/鉅額交易
2021/09/22	10	61.40	1	61.50	61.20	9	10,444	0.09%
2021/09/16	0	0.00	1	63.50	63.50	-1	10,565	-0.01%
2021/09/15	1	63.70	1	63.40	62.80	0	10,627	0.00%
2021/09/14	10	63.70	15	64.47	64.10	-5	10,679	-0.05%
2021/09/13	15	64.43	0	0.00	64.10	15	10,698	0.14%
2021/09/10	2	64.60	0	0.00	65.30	2	10,720	0.02%
2021/09/09	0	0.00	5	64.30	64.60	-5	10,741	-0.05%
2021/09/08	10	63.97	1	64.00	62.80	9	10,706	0.08%
2021/09/07	57	65.34	8	65.21	66.10	49	10,607	0.46%
2021/09/06	72	66.53	2	66.90	66.20	70	10,645	0.66%
2021/09/03	59	65.98	10	66.60	67.20	49	10,541	0.46%
2021/09/02	8	65.33	7	65.14	64.60	1	10,414	0.01%
2021/09/01	1	64.50	6	65.27	65.60	-5	10,339	-0.05%
2021/08/31	2	64.15	1	64.00	65.00	1	10,289	0.01%
2021/08/30	5	64.00	14	64.16	64.20	-9	10,495	-0.09%
2021/08/27	3	64.23	4	64.10	63.10	-1	10,541	-0.01%
2021/08/26	1	62.00	2	62.40	62.40	-1	10,410	-0.01%
2021/08/25	10	62.50	10	63.00	62.50	0	10,348	0.00%
2021/08/24	5	61.52	12	61.51	62.20	-7	10,262	-0.07%
2021/08/23	12	61.76	15	61.07	61.60	-3	10,185	-0.03%
2021/08/20	0	0.00	1	60.00	60.20	-1	10,104	-0.01%
2021/08/19	12	59.97	2	59.60	59.10	10	10,046	0.10%
2021/08/18	0	0.00	3	61.50	62.10	-3	9,937	-0.03%
2021/08/17	6	60.72	6	60.97	59.20	0	9,851	0.00%
2021/08/16	1	60.00	4	59.90	60.70	-3	9,775	-0.03%
2021/08/13	11	66.87	3	66.40	65.50	8	9,433	0.08%
2021/08/12	1	68.20	1	68.40	68.60	0	9,282	0.00%
2021/08/11	2	67.50	4	68.85	67.50	-2	9,218	-0.02%
2021/08/10	2	69.00	2	69.45	70.40	0	9,120	0.00%
2021/08/09	5	70.26	10	70.98	69.90	-5	9,013	-0.06%
2021/08/06	8	71.08	4	70.85	71.60	4	8,831	0.05%
2021/08/05	6	69.00	34	69.41	71.00	-28	8,767	-0.32%
2021/08/04	26	68.62	3	68.10	68.10	23	8,575	0.27%
2021/08/03	0	0.00	7	65.70	66.00	-7	8,370	-0.08%
2021/08/02	6	65.52	3	65.40	65.50	3	8,308	0.04%
2021/07/30	30	64.11	29	64.47	64.10	1	8,124	0.01%
2021/07/29	15	62.67	9	63.22	64.30	6	7,983	0.08%
2021/07/27	11	61.93	3	62.40	62.20	8	7,613	0.11%
2021/07/26	2	62.15	3	61.63	63.10	-1	7,526	-0.01%
2021/07/23	2	61.30	24	60.77	60.50	-22	7,667	-0.29%
2021/07/22	3	61.00	14	60.83	60.90	-11	7,936	-0.14%
2021/07/21	40	60.76	11	61.37	60.10	29	7,914	0.37%
2021/07/20	14	59.38	5	59.24	59.60	9	7,778	0.12%
2021/07/19	8	59.44	5	59.56	59.20	3	7,653	0.04%
2021/07/16	3	59.73	4	59.85	60.50	-1	7,453	-0.01%
2021/07/15	0	0.00	5	57.88	58.10	-5	7,075	-0.07%
2021/07/14	0	0.00	2	57.50	57.20	-2	7,098	-0.03%
2021/07/13	100	57.95	1	58.00	57.40	99	7,194	1.38%
2021/07/08	1	56.90	0	0.00	57.00	1	7,248	0.01%
2021/07/07	4	57.05	1	56.90	56.90	3	7,335	0.04%
2021/07/06	9	58.39	1	58.70	58.30	8	7,288	0.11%
2021/07/05	3	59.07	11	58.50	59.90	-8	7,212	-0.11%
2021/07/01	3	57.40	4	57.05	57.10	-1	7,046	-0.01%
2021/06/30	0	0.00	2	56.00	56.00	-2	6,950	-0.03%
2021/06/29	4	56.05	1	56.00	56.00	3	6,930	0.04%
2021/06/28	2	55.90	1	56.00	55.90	1	6,901	0.01%
2021/06/25	0	0.00	2	55.00	55.00	-2	6,801	-0.03%
2021/06/24	1	55.20	0	0.00	55.00	1	6,793	0.01%
2021/06/23	0	0.00	2	54.90	54.90	-2	6,745	-0.03%
2021/06/22	1	54.30	0	0.00	54.10	1	6,683	0.01%
2021/06/18	0	0.00	2	54.80	54.60	-2	6,664	-0.03%
2021/06/17	4	54.15	2	54.40	54.60	2	6,660	0.03%
2021/06/16	0	0.00	2	54.05	54.20	-2	6,703	-0.03%
2021/06/15	0	0.00	2	54.50	54.50	-2	6,708	-0.03%
2021/06/11	0	0.00	1	53.20	53.30	-1	6,643	-0.02%
2021/06/10	1	53.10	13	53.05	52.80	-12	6,690	-0.18%
2021/06/09	0	0.00	1	52.90	52.80	-1	6,688	-0.01%
2021/06/08	0	0.00	3	52.77	52.70	-3	6,726	-0.04%
2021/06/07	5	53.32	3	53.93	52.50	2	6,780	0.03%
2021/06/04	1	51.60	7	52.10	52.50	-6	6,529	-0.09%
2021/06/02	0	0.00	5	50.80	50.50	-5	6,451	-0.08%
2021/06/01	2	51.00	0	0.00	51.00	2	6,501	0.03%
2021/05/28	5	49.95	0	0.00	50.20	5	6,544	0.08%
2021/05/26	0	0.00	2	49.30	49.35	-2	6,653	-0.03%
2021/05/25	0	0.00	2	49.10	49.45	-2	6,734	-0.03%
2021/05/19	0	0.00	3	47.70	48.45	-3	7,102	-0.04%
2021/05/18	3	45.60	0	0.00	48.35	3	7,172	0.04%
2021/05/17	4	45.45	0	0.00	44.95	4	7,324	0.05%
2021/05/14	4	47.65	0	0.00	48.10	4	7,331	0.05%
2021/05/13	2	48.00	1	48.00	47.80	1	7,333	0.01%
2021/05/12	2	47.38	4	46.39	47.15	-2	7,325	-0.03%
2021/05/11	4	50.16	0	0.00	49.65	4	7,256	0.06%
2021/05/07	1	51.60	1	51.90	51.90	0	7,393	0.00%
2021/05/06	16	50.38	0	0.00	50.60	16	7,539	0.21%
2021/05/05	2	51.20	1.1	51.78	51.20	0.9	7,670	0.01%
2021/05/03	8	52.85	3	53.07	52.40	5	8,133	0.06%
2021/04/29	1	54.70	23	57.57	54.60	-22	8,583	-0.26%
2021/04/28	14	53.96	5	55.10	55.80	9	9,138	0.10%
2021/04/27	2	53.35	11	52.92	53.00	-9	9,147	-0.10%
2021/04/26	1	52.60	11	52.58	52.90	-10	9,166	-0.11%
2021/04/23	10	51.00	0.2	51.60	51.60	9.8	9,114	0.11%
2021/04/22	1	50.80	1	52.30	50.80	0	9,255	0.00%
2021/04/21	1	52.30	3	52.00	52.20	-2	9,383	-0.02%
2021/04/20	7	51.81	8	51.81	52.10	-1	9,501	-0.01%
2021/04/19	5	52.30	5	51.54	52.00	0	9,620	0.00%
2021/04/16	1	49.95	1	50.00	50.10	0	9,541	0.00%
2021/04/15	3	50.17	0	0.00	50.10	3	9,665	0.03%
2021/04/14	22	49.48	0	0.00	49.90	22	9,702	0.23%
2021/04/13	3	50.93	0	0.00	50.30	3	9,875	0.03%
2021/04/12	3	51.90	1	52.10	51.60	2	10,141	0.02%
2021/04/09	6	52.55	1	52.50	52.40	5	10,152	0.05%
2021/04/08	4	53.25	0	0.00	53.20	4	10,072	0.04%
2021/04/07	8	53.10	0	0.00	53.30	8	10,044	0.08%
2021/04/06	1	52.50	14	52.90	53.10	-13	10,017	-0.13%
2021/04/01	0	0.00	1	52.30	52.20	-1	9,931	-0.01%
2021/03/30	5	52.22	0	0.00	52.50	5	10,084	0.05%
2021/03/29	0	0.00	6	52.30	52.20	-6	10,092	-0.06%
2021/03/26	0	0.00	4	52.58	52.10	-4	10,136	-0.04%
2021/03/25	1	51.90	0	0.00	51.90	1	10,177	0.01%
2021/03/23	11	52.51	0	0.00	52.50	11	10,219	0.11%
2021/03/22	1	53.30	1	52.60	52.60	0	10,244	0.00%
2021/03/19	3	52.20	23	52.80	53.10	-20	10,233	-0.20%
2021/03/18	15	52.58	10	52.50	52.60	5	10,229	0.05%
2021/03/17	13	52.52	7	52.16	52.10	6	10,319	0.06%
2021/03/16	5	52.90	7	52.69	52.60	-2	10,304	-0.02%
2021/03/15	0	0.00	14	52.12	52.30	-14	10,349	-0.14%
2021/03/12	1	52.10	2	52.20	52.00	-1	10,422	-0.01%
2021/03/11	6	51.80	1	51.80	51.80	5	10,551	0.05%
2021/03/10	0	0.00	1	50.90	50.70	-1	10,568	-0.01%
2021/03/09	4	50.28	0	0.00	50.50	4	10,669	0.04%
2021/03/08	14	50.30	0	0.00	50.10	14	10,732	0.13%
2021/03/05	7	50.14	6	50.18	50.30	1	10,830	0.01%
2021/03/04	0	0.00	3	51.00	50.20	-3	10,990	-0.03%
2021/03/02	11	50.95	1	51.40	50.70	10	11,148	0.09%
2021/02/26	8	50.44	5	50.54	50.60	3	11,411	0.03%
2021/02/25	10	51.50	0	0.00	51.20	10	11,762	0.09%
2021/02/24	14	51.99	9	51.58	51.30	5	11,867	0.04%
2021/02/23	10	51.85	1	51.90	51.90	9	11,835	0.08%
2021/02/22	2	51.45	13	51.10	51.90	-11	11,850	-0.09%
2021/02/19	3	50.87	2	51.25	51.10	1	11,822	0.01%
2021/02/18	6	51.55	1	51.80	51.80	5	11,754	0.04%
2021/02/17	6	51.67	6	51.65	52.00	0	11,727	0.00%
2021/02/05	14	50.31	25	49.99	50.30	-11	11,515	-0.10%
2021/02/04	2	49.85	4	49.74	49.60	-2	11,440	-0.02%
2021/02/03	14	49.08	13	49.09	49.15	1	11,480	0.01%
2021/02/02	0	0.00	1	49.15	49.50	-1	11,469	-0.01%
2021/02/01	15	48.41	3	48.12	48.25	12	11,515	0.10%
2021/01/29	9	49.31	1	48.65	48.65	8	11,479	0.07%
2021/01/28	16	49.83	3	50.30	50.00	13	11,335	0.11%
2021/01/27	10	51.11	11	51.11	51.20	-1	11,155	-0.01%
2021/01/26	22	52.59	27	52.77	52.50	-5	10,929	-0.05%
2021/01/25	2	52.80	11	51.84	51.80	-9	10,533	-0.09%
2021/01/22	17	51.86	22	52.13	52.50	-5	10,241	-0.05%
2021/01/21	31	51.13	30	51.42	51.50	1	9,656	0.01%
2021/01/20	25	48.91	26	48.69	48.25	-1	8,712	-0.01%
2021/01/19	4	48.00	17	47.95	47.60	-13	8,273	-0.16%
2021/01/18	4	46.86	2	46.70	46.80	2	8,138	0.02%
2021/01/15	12	47.65	9	47.88	47.25	3	8,052	0.04%
2021/01/14	13	48.67	20	47.87	48.50	-7	7,888	-0.09%
2021/01/13	16	47.28	22	47.37	47.45	-6	7,663	-0.08%
2021/01/12	7	47.20	20	47.40	46.50	-13	7,496	-0.17%
2021/01/11	5	47.10	28	47.00	47.20	-23	7,296	-0.32%
2021/01/08	20	47.09	5	47.01	47.05	15	7,211	0.21%
2021/01/07	1	46.60	4	46.76	46.60	-3	7,045	-0.04%
2021/01/06	13	47.22	24	47.16	46.65	-11	6,942	-0.16%
2021/01/05	41	47.18	6.1	47.49	48.25	34.9	6,586	0.53%
2021/01/04	10	45.88	2	45.93	46.10	8	6,217	0.13%
2020/12/31	3	45.43	9	45.29	45.25	-6	6,143	-0.10%
2020/12/30	0	0.00	1	45.55	45.65	-1	6,166	-0.02%
2020/12/29	1	45.15	15	45.25	45.25	-14	6,233	-0.22%
2020/12/28	6	45.74	1	45.80	45.70	5	6,188	0.08%
2020/12/25	1	45.75	40	46.10	45.90	-39	6,182	-0.63%
2020/12/24	0	0.00	2	45.75	45.90	-2	6,150	-0.03%
2020/12/23	1	44.75	1	44.80	44.75	0	6,097	0.00%
2020/12/22	51	45.74	13	45.55	44.70	38	6,102	0.62%
2020/12/21	2	45.45	2	45.25	45.50	0	6,046	0.00%
2020/12/18	7	45.28	0	0.00	44.80	7	5,954	0.12%
2020/12/17	6	45.42	3	45.35	45.40	3	5,901	0.05%
2020/12/16	0	0.00	4	45.55	45.80	-4	5,882	-0.07%
2020/12/15	2	44.80	10	44.80	44.70	-8	5,803	-0.14%
2020/12/14	1	45.45	0	0.00	45.45	1	5,763	0.02%
2020/12/11	9	45.23	12	45.11	45.05	-3	5,722	-0.05%
2020/12/10	12	46.09	30	46.45	45.70	-18	5,615	-0.32%
2020/12/09	20	46.94	45	46.57	46.65	-25	5,521	-0.45%
2020/12/08	65	45.99	35	45.71	45.90	30	5,368	0.56%
2020/12/07	45	45.85	7	45.89	46.00	38	5,281	0.72%
2020/12/04	40	45.34	14	45.40	45.45	26	5,122	0.51%
2020/12/03	3	45.10	10	45.33	45.15	-7	5,005	-0.14%
2020/12/02	27	45.44	31	45.10	45.15	-4	4,911	-0.08%
2020/12/01	2	45.00	3	44.87	45.10	-1	4,885	-0.02%
2020/11/30	27	44.80	47	44.86	45.15	-20	4,780	-0.42%
2020/11/27	60	44.58	22	44.47	44.40	38	4,597	0.83%
2020/11/26	16	44.33	12	44.37	44.55	4	4,514	0.09%
2020/11/25	36	44.05	118	43.97	44.35	-82	4,389	-1.87%	大賣/
2020/11/24	26	44.48	12	44.80	44.30	14	4,075	0.34%
2020/11/23	100	43.19	1	43.30	43.30	99	3,704	2.67%
2020/11/20	0	0.00	10	41.80	42.40	-10	3,549	-0.28%
2020/11/19	22	42.47	34	42.11	42.20	-12	3,505	-0.34%
2020/11/18	21	42.20	2	42.00	42.50	19	3,469	0.55%
2020/11/17	0	0.00	1	41.45	41.40	-1	3,468	-0.03%
2020/11/16	3	41.28	0	0.00	41.30	3	3,595	0.08%
2020/11/12	0	0.00	7	40.66	40.60	-7	3,850	-0.18%
2020/11/11	7	41.04	0	0.00	41.10	7	3,897	0.18%
2020/11/10	0	0.00	1	40.50	40.35	-1	3,812	-0.03%
2020/11/09	7	40.55	3	40.40	40.60	4	3,780	0.11%
2020/11/06	1	39.10	1	39.20	39.25	0	3,704	0.00%
2020/11/05	0	0.00	1	38.15	38.40	-1	3,671	-0.03%
2020/11/04	0	0.00	1	38.00	38.10	-1	3,692	-0.03%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/23	0	0.00	1	38.90	39.05	-1	4,253	-0.02%
2020/10/22	3	38.70	0	0.00	38.55	3	4,500	0.07%
2020/10/20	0	0.00	2	39.00	38.95	-2	5,001	-0.04%
2020/10/15	0	0.00	5	39.20	38.85	-5	5,415	-0.09%
2020/10/07	4	38.90	0	0.00	39.30	4	5,971	0.07%
2020/10/06	0	0.00	5	39.05	38.50	-5	6,109	-0.08%
2020/09/30	0	0.00	1	37.50	37.75	-1	6,252	-0.02%
2020/09/29	1	37.45	0	0.00	37.20	1	6,332	0.02%
2020/09/25	0	0.00	1	36.85	37.00	-1	6,641	-0.02%
2020/09/24	2	37.90	0	0.00	37.80	2	6,814	0.03%
2020/09/23	0	0.00	3	38.85	38.40	-3	6,914	-0.04%
2020/09/22	1	38.60	0	0.00	38.70	1	7,057	0.01%
2020/09/21	0	0.00	10	39.37	39.15	-10	7,236	-0.14%
2020/09/15	0	0.00	2	39.85	40.00	-2	8,011	-0.02%
2020/09/11	0	0.00	1	39.25	38.85	-1	8,070	-0.01%
2020/09/10	1	39.65	0	0.00	39.15	1	8,076	0.01%
2020/09/09	1	39.60	0	0.00	39.60	1	8,076	0.01%
2020/09/07	5	39.41	1	39.40	39.20	4	8,087	0.05%
2020/09/04	2	39.40	3	39.43	39.85	-1	8,172	-0.01%
2020/09/02	0	0.00	3	39.07	39.05	-3	8,129	-0.04%
2020/09/01	3	38.25	1	38.30	38.25	2	8,157	0.02%
2020/08/31	0	0.00	8	38.23	38.15	-8	8,196	-0.10%
2020/08/27	3	38.80	6	38.65	38.45	-3	8,380	-0.04%
2020/08/26	3	38.70	5	38.83	39.35	-2	8,773	-0.02%
2020/08/25	1	38.75	1	38.75	38.75	0	8,874	0.00%
2020/08/24	3	38.40	7	38.39	38.35	-4	8,879	-0.05%
2020/08/21	7	39.16	0	0.00	38.85	7	8,865	0.08%
2020/08/20	5	39.65	0	0.00	38.80	5	8,757	0.06%
2020/08/19	6	41.91	0	0.00	41.20	6	8,651	0.07%
2020/08/18	10	42.68	21	43.76	42.60	-11	8,541	-0.13%
2020/08/17	3	43.73	31	44.07	44.40	-28	8,442	-0.33%
2020/08/14	0	0.00	19	42.67	43.25	-19	8,466	-0.22%
2020/08/13	14	43.02	8	43.01	42.80	6	8,505	0.07%
2020/08/12	4	42.59	6	42.50	42.55	-2	8,485	-0.02%
2020/08/11	3	43.20	18	43.13	43.05	-15	8,490	-0.18%
2020/08/07	7	44.54	4	44.61	44.40	3	8,504	0.04%
2020/08/06	1	44.35	0	0.00	44.25	1	8,486	0.01%
2020/08/05	9	44.51	12	44.62	44.95	-3	8,407	-0.04%
2020/08/04	12	42.96	1	42.75	42.90	11	8,305	0.13%
2020/08/03	0	0.00	17	42.97	42.85	-17	8,356	-0.20%
2020/07/31	10	43.64	1	43.00	43.70	9	8,432	0.11%
2020/07/30	2	42.40	0	0.00	42.60	2	8,487	0.02%
2020/07/28	47	44.46	48	43.04	42.50	-1	8,563	-0.01%
2020/07/27	13	43.30	17	43.37	42.90	-4	8,376	-0.05%
2020/07/24	13	46.94	20	46.64	46.40	-7	8,234	-0.09%
2020/07/23	1	47.05	9	47.39	47.65	-8	7,997	-0.10%
2020/07/22	17	46.08	4	46.00	45.90	13	7,848	0.17%
2020/07/21	16	45.44	2	45.60	45.15	14	7,748	0.18%
2020/07/20	5	45.00	0	0.00	44.90	5	7,722	0.06%
2020/07/17	1	44.80	3	44.85	44.65	-2	7,696	-0.03%
2020/07/16	6	45.07	1	44.90	44.95	5	7,642	0.07%
2020/07/15	0	0.00	2	44.80	44.60	-2	7,600	-0.03%
2020/07/14	10	45.50	7	45.65	45.30	3	7,529	0.04%
2020/07/13	0	0.00	5	44.50	44.90	-5	7,316	-0.07%
2020/07/10	14	43.98	14	42.82	42.70	0	7,179	0.00%
2020/07/09	3	44.03	3	44.27	44.05	0	7,102	0.00%
2020/07/08	3	44.33	2	44.43	44.40	1	7,012	0.01%
2020/07/07	6	43.34	6	43.49	44.00	0	6,913	0.00%
2020/07/06	25	43.89	22	44.00	44.00	3	6,756	0.04%
2020/07/03	73	42.63	23	42.48	42.65	50	6,612	0.76%
2020/07/02	1	41.40	0	0.00	41.65	1	6,503	0.02%
2020/07/01	0	0.00	2	41.05	41.05	-2	6,419	-0.03%
2020/06/30	10	41.20	19	40.95	40.60	-9	6,277	-0.14%
2020/06/29	16	40.54	15	40.74	40.75	1	6,115	0.02%
2020/06/24	26	40.05	23	39.95	39.95	3	5,881	0.05%
2020/06/23	7	39.76	13	39.63	39.80	-6	5,784	-0.10%
2020/06/22	0	0.00	3	39.10	39.00	-3	5,541	-0.05%
2020/06/19	0	0.00	1	38.40	38.15	-1	5,420	-0.02%
2020/06/18	0	0.00	2	38.13	38.00	-2	5,402	-0.04%
2020/06/12	0	0.00	1	37.00	37.00	-1	5,582	-0.02%
2020/06/11	5	37.23	9	37.47	36.85	-4	5,657	-0.07%
2020/06/10	0	0.00	6	37.99	38.10	-6	5,592	-0.11%
2020/06/08	0	0.00	3	38.70	38.35	-3	5,734	-0.05%
2020/06/04	11	38.10	0	0.00	38.10	11	5,746	0.19%
2020/06/03	12	38.44	4	38.24	38.35	8	5,750	0.14%
2020/06/02	41	39.61	28	39.28	39.05	13	5,647	0.23%
2020/06/01	0	0.00	2	38.75	38.80	-2	5,352	-0.04%
2020/05/29	1	37.40	0	0.00	37.40	1	5,230	0.02%
2020/05/28	2	37.55	0	0.00	37.30	2	5,229	0.04%
2020/05/26	1	38.15	0	0.00	37.90	1	5,239	0.02%
2020/05/25	0	0.00	3	37.18	37.55	-3	5,179	-0.06%
2020/05/22	13	38.25	4	37.90	37.90	9	5,135	0.18%
2020/05/21	5	38.52	2	38.50	38.40	3	5,069	0.06%
2020/05/20	0	0.00	1	37.25	37.75	-1	4,971	-0.02%
2020/05/18	5	36.72	0	0.00	36.60	5	4,908	0.10%
2020/05/15	4	37.21	24	36.99	37.20	-20	4,849	-0.41%
2020/05/14	2	38.05	0	0.00	37.40	2	4,813	0.04%
2020/05/13	0	0.00	1	37.65	38.15	-1	4,799	-0.02%
2020/05/12	0	0.00	3	37.65	37.75	-3	4,773	-0.06%
2020/05/11	2	38.40	2	38.23	38.15	0	4,764	0.00%
2020/05/08	2	37.95	15	38.50	37.95	-13	4,715	-0.28%
2020/05/07	2	38.25	3	38.40	38.20	-1	4,648	-0.02%
2020/05/06	23	37.68	10	37.42	37.65	13	4,524	0.29%
2020/05/05	8	37.12	1	36.95	37.00	7	4,445	0.16%
2020/05/04	6	36.64	9	36.83	36.85	-3	4,396	-0.07%
2020/04/30	2	36.40	2	36.53	36.60	0	4,337	0.00%
2020/04/29	5	36.08	11	35.95	36.10	-6	4,348	-0.14%
2020/04/28	1	35.85	0	0.00	35.75	1	4,305	0.02%
2020/04/27	14	35.69	8	35.61	35.65	6	4,374	0.14%
2020/04/24	0	0.00	11	35.02	35.25	-11	4,323	-0.25%
2020/04/23	1	34.75	2	34.80	34.80	-1	4,302	-0.02%
2020/04/21	3	33.95	3	34.10	33.85	0	4,396	0.00%
2020/04/20	0	0.00	5	34.55	34.70	-5	4,413	-0.11%
2020/04/17	7	35.10	3	35.40	34.65	4	4,417	0.09%
2020/04/16	7	34.98	0	0.00	34.90	7	4,361	0.16%
2020/04/15	13	34.37	11	34.40	34.35	2	4,377	0.05%
2020/04/14	1	34.30	27	33.91	34.30	-26	4,378	-0.59%
2020/04/13	2	33.90	0	0.00	33.50	2	4,340	0.05%
2020/04/10	2	33.75	3	33.65	33.70	-1	4,361	-0.02%
2020/04/09	15	33.67	86	33.60	33.65	-71	4,384	-1.62%
2020/04/08	13	33.60	31	33.57	33.80	-18	4,343	-0.41%
2020/04/07	21	32.56	9	32.91	33.25	12	4,274	0.28%
2020/04/06	7	31.95	1	31.75	31.80	6	4,221	0.14%
2020/04/01	0	0.00	5	30.90	31.20	-5	4,218	-0.12%
2020/03/27	40	31.10	0	0.00	30.65	40	4,276	0.94%
2020/03/26	5	31.00	20	30.78	31.00	-15	4,231	-0.35%
2020/03/25	74	31.65	1	31.70	31.15	73	4,200	1.74%
2020/03/24	0	0.00	1	29.90	30.25	-1	4,152	-0.02%
2020/03/19	4	28.65	0	0.00	27.40	4	4,099	0.10%
2020/03/18	10	30.80	0	0.00	30.20	10	4,148	0.24%
2020/03/17	1	31.60	0	0.00	31.05	1	4,276	0.02%
2020/03/16	1	33.25	0	0.00	31.85	1	4,156	0.02%
2020/03/12	3	33.62	0	0.00	33.55	3	4,006	0.07%
2020/03/11	1	35.90	3	35.30	35.45	-2	3,984	-0.05%
2020/03/10	6	35.18	6	34.84	35.75	0	4,055	0.00%
2020/03/09	0	0.00	28	35.22	34.85	-28	3,986	-0.70%
2020/03/06	1	36.30	0	0.00	36.40	1	3,923	0.03%
2020/03/05	1	36.60	4	36.71	36.90	-3	3,961	-0.08%
2020/03/02	5	34.25	1	34.80	34.45	4	3,813	0.10%
2020/02/25	15	34.68	0	0.00	35.15	15	3,766	0.40%
2020/02/21	0	0.00	0.8	35.40	35.30	-0.8	3,818	-0.02%
2020/02/20	1	35.85	1	35.85	35.85	0	3,882	0.00%
2020/02/19	0	0.00	1	35.80	35.75	-1	3,900	-0.03%
2020/02/18	3	35.95	2	36.00	35.85	1	3,885	0.03%
2020/02/17	1	36.10	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	1	36.35	36.35	-1	3,908	-0.03%
2020/02/12	11	35.85	7	36.16	36.15	4	3,941	0.10%
2020/02/11	0	0.00	1	35.25	35.30	-1	3,951	-0.03%
2020/02/10	2	34.95	0	0.00	34.80	2	4,074	0.05%
2020/02/06	0	0.00	1	34.95	35.20	-1	4,704	-0.02%
2020/02/05	0	0.00	3	34.18	34.05	-3	4,728	-0.06%
2020/02/04	0	0.00	3	33.70	33.70	-3	4,766	-0.06%
2020/02/03	0	0.00	2	32.70	32.75	-2	4,833	-0.04%
2020/01/31	1	34.20	0	0.00	34.40	1	4,856	0.02%
2020/01/30	0	0.00	56	34.58	34.00	-56	5,027	-1.11%
2020/01/20	3	37.60	5	37.50	37.45	-2	5,180	-0.04%
2020/01/17	0	0.00	5	37.69	37.55	-5	5,276	-0.09%
2020/01/16	2	37.88	1	37.70	37.70	1	5,585	0.02%
2020/01/15	1	37.55	5	37.86	37.55	-4	5,947	-0.07%
2020/01/13	0	0.00	1	36.90	37.20	-1	5,822	-0.02%
2020/01/10	0	0.00	1	36.90	36.95	-1	5,862	-0.02%
2020/01/09	1	37.00	1	37.20	37.00	0	6,008	0.00%
2020/01/07	7	35.95	0	0.00	36.20	7	6,036	0.12%
2020/01/03	2	37.30	0	0.00	36.80	2	6,014	0.03%
2020/01/02	6	37.06	0	0.00	37.20	6	5,981	0.10%
2019/12/30	1	36.80	0	0.00	37.20	1	6,080	0.02%
2019/12/26	0	0.00	22	37.48	37.40	-22	6,030	-0.36%
2019/12/25	0.7	36.70	1	36.60	36.70	-0.3	5,951	0.00%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/20	0	0.00	2	36.50	36.50	-2	6,026	-0.03%
2019/12/19	0	0.00	5	36.55	36.55	-5	6,083	-0.08%
2019/12/18	0	0.00	2	36.83	36.80	-2	6,296	-0.03%
2019/12/17	0	0.00	2	37.25	37.45	-2	6,358	-0.03%
2019/12/13	8	37.73	14	37.75	37.50	-6	6,318	-0.09%
2019/12/12	6	37.75	1	37.20	37.60	5	6,166	0.08%
2019/12/09	1	36.75	0	0.00	36.55	1	6,021	0.02%
2019/12/06	0	0.00	90	36.35	36.90	-90	6,007	-1.50%
2019/12/05	100	36.52	3	35.73	36.70	97	6,005	1.62%
2019/12/04	0	0.00	5	34.55	34.80	-5	6,032	-0.08%
2019/12/02	2	35.00	2	33.76	34.30	0	6,203	0.00%
2019/11/29	2	35.35	2	35.10	34.90	0	6,196	0.00%
2019/11/26	0	0.00	1	35.60	35.55	-1	6,506	-0.02%
2019/11/25	0	0.00	0	35.60	35.55	0	6,658	0.00%
2019/11/22	0	0.00	9	35.67	35.55	-9	6,714	-0.13%
2019/11/21	0	0.00	0.1	36.00	36.00	-0.1	6,706	0.00%
2019/11/20	1.2	36.28	3	36.52	36.20	-1.8	6,714	-0.03%
2019/11/19	4	36.75	0	0.00	37.10	4	6,691	0.06%
2019/11/18	5	36.42	0	0.00	36.55	5	6,709	0.07%
2019/11/14	0	0.00	6	35.73	36.00	-6	6,776	-0.09%
2019/11/13	1	36.30	3	36.40	36.10	-2	6,794	-0.03%
2019/11/12	0	0.00	2	36.38	36.35	-2	6,768	-0.03%
2019/11/11	0	0.00	1	36.60	35.80	-1	6,746	-0.01%
2019/11/08	0	0.00	4	36.63	36.60	-4	6,683	-0.06%
2019/11/07	3	36.10	6	36.18	36.10	-3	6,634	-0.05%
2019/11/06	76	38.05	68	37.49	37.00	8	6,504	0.12%
2019/11/05	0	0.00	4	37.40	37.45	-4	5,923	-0.07%
2019/11/04	5	37.60	0	0.00	37.60	5	5,848	0.09%
2019/11/01	0	0.00	3	37.75	37.60	-3	5,776	-0.05%
2019/10/31	4	37.60	11	37.50	37.15	-7	5,719	-0.12%
2019/10/30	0	0.00	11	37.83	38.20	-11	5,620	-0.20%
2019/10/29	6	38.22	3	39.07	37.80	3	5,507	0.05%
2019/10/28	7	38.44	16	38.56	38.50	-9	5,293	-0.17%
2019/10/25	2	37.55	2	37.20	37.20	0	5,021	0.00%
2019/10/24	40	37.52	40	37.07	37.60	0	4,904	0.00%
2019/10/23	16	36.42	7	35.71	36.50	9	4,606	0.20%
2019/10/22	0	0.00	4	34.70	34.70	-4	4,196	-0.10%
2019/10/17	1	35.00	3	35.00	35.25	-2	4,081	-0.05%
2019/10/16	1	34.90	0	0.00	34.95	1	3,909	0.03%
2019/10/15	11	34.88	0	0.00	34.55	11	3,792	0.29%
2019/10/09	2	33.45	0	0.00	33.40	2	3,786	0.05%
2019/10/08	0	0.00	2	34.23	34.05	-2	3,793	-0.05%
2019/10/04	5	35.10	2	34.60	34.90	3	3,770	0.08%
2019/10/02	0	0.00	2	33.90	33.95	-2	3,599	-0.06%
2019/09/27	6	33.99	0	0.00	33.10	6	3,563	0.17%
2019/09/26	1	34.15	3	34.70	33.85	-2	3,512	-0.06%
2019/09/25	7	34.46	2	34.48	34.40	5	3,488	0.14%
2019/09/24	1	34.70	3	34.48	34.35	-2	3,468	-0.06%
2019/09/23	19	35.31	9	34.96	34.75	10	3,387	0.30%
2019/09/20	8	34.80	21	34.21	35.05	-13	3,142	-0.41%
2019/09/18	1	34.10	2	33.90	33.90	-1	3,008	-0.03%
2019/09/17	3	34.10	0	0.00	34.10	3	2,979	0.10%
2019/09/16	0	0.00	1	34.05	33.95	-1	2,932	-0.03%
2019/09/12	0	0.00	1	34.05	34.05	-1	2,906	-0.03%
2019/09/11	3	33.85	3	33.75	34.00	0	2,861	0.00%
2019/09/10	4	33.93	1	33.90	33.90	3	2,819	0.11%
2019/09/06	14	34.18	36	33.70	33.50	-22	2,685	-0.82%
2019/09/05	26	35.26	12	35.35	35.35	14	2,502	0.56%
2019/09/03	0	0.00	2	33.90	34.00	-2	2,292	-0.09%
2019/09/02	2	34.20	13	33.99	34.15	-11	2,197	-0.50%
2019/08/30	3	33.10	16	33.23	33.30	-13	2,088	-0.62%
2019/08/29	21	32.75	25	32.74	32.55	-4	1,954	-0.20%
2019/08/28	16	32.03	17	32.17	32.20	-1	1,775	-0.06%
2019/08/27	5	31.20	10	31.20	31.30	-5	1,596	-0.31%
2019/08/22	10	30.90	7	30.77	30.90	3	1,452	0.21%
2019/08/21	6	30.63	0	0.00	30.65	6	1,395	0.43%
2019/08/19	13	29.36	0	0.00	29.55	13	1,216	1.07%
2019/08/16	0	0.00	2	28.45	29.20	-2	1,152	-0.17%
2019/08/02	20	28.35	20	28.35	28.35	0	1,008	0.00%
2019/07/31	0	0.00	2	29.15	29.10	-2	1,003	-0.20%
2019/07/24	0	0.00	3	29.35	29.45	-3	957	-0.31%
2019/07/18	1	28.60	0	0.00	28.55	1	936	0.11%
2019/07/17	2	28.75	0	0.00	28.85	2	938	0.21%
2019/07/15	0	0.00	3	29.30	28.85	-3	947	-0.32%
2019/07/12	13	31.05	3	31.00	31.25	10	903	1.11%
2019/07/04	0	0.00	5	30.50	30.50	-5	956	-0.52%
2019/06/25	0	0.00	1	29.30	29.35	-1	1,042	-0.10%
2019/06/20	0	0.00	2	29.70	29.70	-2	1,074	-0.19%
2019/06/03	2	28.55	0	0.00	28.55	2	1,425	0.14%
2019/05/16	1	29.00	0	0.00	28.80	1	1,646	0.06%
2019/04/23	0	0.00	1	31.50	31.50	-1	1,650	-0.06%
2019/04/19	1	31.50	0	0.00	31.30	1	1,633	0.06%
2019/04/18	12	31.42	2	31.25	31.20	10	1,634	0.61%
2019/04/17	3	31.85	21	32.43	31.80	-18	1,633	-1.10%
2019/04/10	0	0.00	1	30.85	31.00	-1	1,490	-0.07%
2019/04/02	0	0.00	2	30.35	30.35	-2	1,441	-0.14%
2019/04/01	1	30.25	0	0.00	30.05	1	1,427	0.07%
2019/03/28	4	30.03	0	0.00	29.90	4	1,393	0.29%
2019/03/27	0	0.00	1	30.50	30.50	-1	1,376	-0.07%
2019/03/25	0	0.00	10	30.45	30.50	-10	1,366	-0.73%
2019/03/22	0	0.00	105	31.32	31.10	-105	1,349	-7.78%	大賣/鉅額交易
2019/03/21	2	31.03	1	30.55	30.85	1	1,268	0.08%
2019/03/18	10	29.85	0	0.00	29.75	10	1,155	0.87%
2019/03/07	0	0.00	1	28.95	28.95	-1	1,126	-0.09%
2019/02/26	153	30.78	33	30.49	30.25	120	1,100	10.91%	大買/鉅額交易
2019/02/19	2	29.00	0	0.00	28.95	2	970	0.21%
2019/02/15	6	28.80	0	0.00	28.75	6	991	0.61%
2019/01/28	0	0.00	4	28.55	28.50	-4	1,035	-0.39%
2019/01/11	0	0.00	2	27.40	27.40	-2	1,132	-0.18%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2018/12/11	2	28.50	0	0.00	28.40	2	1,549	0.13%
2018/12/07	0	0.00	7	29.00	28.95	-7	1,591	-0.44%
2018/12/06	3	28.90	0	0.00	28.60	3	1,694	0.18%
2018/12/04	1	30.85	1	30.85	30.80	0	1,712	0.00%
2018/12/03	0	0.00	1	30.60	30.85	-1	1,741	-0.06%
2018/11/30	2	29.68	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	1	30.05	29.70	-1	1,784	-0.06%
2018/11/28	1	29.20	0	0.00	29.50	1	1,791	0.06%
2018/11/22	1	28.80	0	0.00	28.70	1	1,867	0.05%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	1	29.25	0	0.00	29.20	1	1,858	0.05%
2018/11/12	1	28.85	3	29.00	29.10	-2	1,847	-0.11%
2018/11/09	2	28.85	0	0.00	28.85	2	1,888	0.11%
2018/11/08	1	29.30	0	0.00	29.20	1	1,945	0.05%
2018/11/07	1	28.85	0	0.00	28.95	1	1,921	0.05%
2018/11/06	4	28.98	1	28.85	28.80	3	1,975	0.15%
2018/11/02	3	28.57	0	0.00	28.55	3	2,054	0.15%
2018/11/01	2	28.73	1	28.85	28.70	1	2,091	0.05%
2018/10/30	1	26.80	0	0.00	27.10	1	2,078	0.05%
2018/10/26	15	27.10	25	26.43	26.55	-10	2,107	-0.47%
2018/10/24	1	28.25	3	28.15	28.45	-2	2,120	-0.09%
2018/10/23	1	28.30	0	0.00	28.20	1	2,131	0.05%
2018/10/19	3	28.30	0	0.00	28.60	3	2,135	0.14%
2018/10/16	1	29.55	0	0.00	29.55	1	2,122	0.05%
2018/10/15	3	29.73	3	29.30	29.85	0	2,136	0.00%
2018/10/12	3	28.80	0	0.00	29.50	3	2,131	0.14%
2018/10/02	12	34.35	10	34.00	34.00	2	2,119	0.09%
2018/10/01	0	0.00	1	33.85	34.10	-1	2,189	-0.05%
2018/09/21	0	0.00	5	34.25	34.25	-5	2,355	-0.21%
2018/09/18	12	33.66	7	33.89	33.80	5	2,375	0.21%
2018/09/17	1	33.20	0	0.00	33.20	1	2,356	0.04%
2018/09/12	8	32.21	0	0.00	32.00	8	2,442	0.33%
2018/09/11	15	33.90	15	33.90	33.90	0	2,417	0.00%
2018/09/10	4	34.10	0	0.00	33.65	4	2,482	0.16%
2018/09/07	3	34.80	1	34.55	34.45	2	2,530	0.08%
2018/09/06	2	35.25	2	35.40	35.20	0	2,579	0.00%
2018/09/05	0	0.00	7	35.95	35.50	-7	2,737	-0.26%
2018/09/04	0	0.00	1	35.40	35.35	-1	3,137	-0.03%
2018/09/03	1	35.40	7	35.43	35.05	-6	3,577	-0.17%
2018/08/30	1	34.50	0	0.00	34.45	1	3,617	0.03%
2018/08/22	3	34.20	0	0.00	34.10	3	4,069	0.07%
2018/08/16	0	0.00	2	34.30	34.75	-2	4,372	-0.05%
2018/08/15	16	34.73	11	33.92	33.90	5	4,345	0.12%
2018/08/13	2	35.15	0	0.00	35.25	2	4,291	0.05%
2018/08/08	10	36.15	10	36.20	36.20	0	4,235	0.00%
2018/08/06	1	35.85	0	0.00	35.80	1	4,258	0.02%
2018/08/02	3	35.68	0	0.00	35.50	3	4,380	0.07%
2018/08/01	1	36.55	3	36.50	36.45	-2	4,428	-0.05%
2018/07/31	0	0.00	1	36.15	36.70	-1	4,484	-0.02%
2018/07/30	2	36.25	0	0.00	35.85	2	4,670	0.04%
2018/07/26	1	35.65	5	35.70	35.90	-4	4,783	-0.08%
2018/07/25	1	35.40	0	0.00	35.35	1	4,781	0.02%
2018/07/23	1	35.25	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	2	35.80	35.70	-2	4,830	-0.04%
2018/07/19	1	35.60	2	35.60	35.30	-1	4,826	-0.02%
2018/07/18	0	0.00	5	35.80	35.50	-5	4,885	-0.10%
2018/07/16	1	36.30	0	0.00	36.10	1	4,885	0.02%
2018/07/13	13	36.26	12	35.90	35.90	1	4,917	0.02%
2018/07/12	11	35.20	8	35.20	35.20	3	4,894	0.06%
2018/07/11	11	35.42	10	35.05	35.05	1	4,917	0.02%
2018/07/10	0	0.00	1	35.50	35.50	-1	4,904	-0.02%
2018/07/09	1	36.40	0	0.00	35.60	1	4,895	0.02%
2018/07/06	0	0.00	1	36.95	36.95	-1	4,837	-0.02%
2018/07/05	2	37.50	21	37.20	36.80	-19	4,802	-0.40%
2018/07/03	4	37.30	0	0.00	36.50	4	4,818	0.08%
2018/07/02	3	37.90	0	0.00	37.50	3	4,794	0.06%
2018/06/29	0	0.00	1	37.15	37.95	-1	4,797	-0.02%
2018/06/28	22	36.85	7	36.81	36.70	15	4,776	0.31%
2018/06/27	2	37.20	0	0.00	36.85	2	4,780	0.04%
2018/06/26	3	36.90	0	0.00	37.10	3	4,784	0.06%
2018/06/25	5	38.08	0	0.00	37.90	5	4,782	0.10%
2018/06/22	5	38.13	0	0.00	38.10	5	4,788	0.10%
2018/06/19	8	38.70	1	38.90	38.60	7	4,928	0.14%
2018/06/15	4	40.35	1	40.95	39.65	3	5,021	0.06%
2018/06/14	4	40.88	0	0.00	40.90	4	4,953	0.08%
2018/06/13	2	41.25	5	41.50	41.00	-3	4,897	-0.06%
2018/06/12	9	41.05	9	41.72	40.40	0	4,784	0.00%
2018/06/11	4	41.18	20	39.85	41.25	-16	4,394	-0.36%
2018/06/08	4	37.58	2	37.73	37.50	2	4,014	0.05%
2018/06/07	5	37.55	0	0.00	37.25	5	4,022	0.12%
2018/06/06	0	0.00	10	37.50	37.45	-10	4,136	-0.24%
2018/06/05	14	37.83	7	37.96	37.05	7	4,153	0.17%
2018/05/31	3	36.67	1	37.40	37.40	2	4,169	0.05%
2018/05/30	0	0.00	1	36.25	36.75	-1	4,129	-0.02%
2018/05/29	13	37.30	15	36.90	36.90	-2	4,121	-0.05%
2018/05/28	0	0.00	1	37.25	37.10	-1	4,113	-0.02%
2018/05/25	0	0.00	6	37.18	37.60	-6	4,110	-0.15%
2018/05/22	0	0.00	10	36.50	36.10	-10	4,290	-0.23%
2018/05/18	10	36.10	10	36.10	36.10	0	4,390	0.00%
2018/05/17	20	36.18	20	36.35	36.40	0	4,463	0.00%
2018/05/16	10	36.65	5	36.05	36.05	5	4,494	0.11%
2018/05/15	6	36.91	7	37.06	36.55	-1	4,590	-0.02%
2018/05/14	0	0.00	2	37.00	37.00	-2	4,744	-0.04%
2018/05/10	2	37.30	0	0.00	37.20	2	5,010	0.04%
2018/05/08	1	37.15	12	37.03	36.75	-11	5,270	-0.21%
2018/05/07	23	36.29	20	37.40	37.60	3	5,277	0.06%
2018/05/04	11	35.48	37	35.01	35.70	-26	5,201	-0.50%
2018/05/03	20	34.45	17	34.01	34.00	3	5,156	0.06%
2018/05/02	2	34.55	3	34.77	34.50	-1	5,205	-0.02%
2018/04/30	9	34.57	7	34.84	34.55	2	5,241	0.04%
2018/04/25	3	34.40	0	0.00	34.45	3	5,664	0.05%
2018/04/20	1	37.30	0	0.00	37.00	1	5,777	0.02%
2018/04/18	0	0.00	6	36.28	36.40	-6	6,067	-0.10%
2018/04/17	0	0.00	1	36.75	36.30	-1	6,099	-0.02%
2018/04/16	1	37.10	0	0.00	37.00	1	6,152	0.02%
2018/04/13	0	0.00	14	37.13	37.15	-14	6,278	-0.22%
2018/04/12	1	37.15	0	0.00	37.20	1	6,506	0.02%
2018/04/11	2	37.10	0	0.00	37.15	2	6,673	0.03%
2018/04/10	7	37.30	0	0.00	37.25	7	6,841	0.10%
2018/04/03	1	36.65	0	0.00	36.75	1	7,122	0.01%
2018/04/02	3	36.75	0	0.00	36.65	3	7,256	0.04%
2018/03/31	5	37.02	2	36.70	37.20	3	7,267	0.04%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/28	4	36.98	0	0.00	36.80	4	8,077	0.05%
2018/03/27	2	37.40	1	37.45	37.25	1	8,123	0.01%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	9	36.85	2	36.98	36.85	7	8,170	0.09%
2018/03/22	4	38.59	0	0.00	38.10	4	8,182	0.05%
2018/03/21	4	38.65	15	38.11	38.80	-11	8,104	-0.14%
2018/03/20	11	37.60	0	0.00	37.50	11	7,971	0.14%
2018/03/19	0	0.00	1	37.80	37.65	-1	7,994	-0.01%
2018/03/16	3	37.75	4	37.50	37.50	-1	8,001	-0.01%
2018/03/15	0	0.00	24	38.28	38.15	-24	8,026	-0.30%
2018/03/14	0	0.00	31	38.15	38.05	-31	8,103	-0.38%
2018/03/13	3	38.10	40	37.91	37.90	-37	8,235	-0.45%
2018/03/12	2	37.78	2	38.25	37.65	0	8,212	0.00%
2018/03/09	0	0.00	10	37.55	37.50	-10	8,187	-0.12%
2018/03/08	2	37.65	3	37.58	37.60	-1	8,242	-0.01%
2018/03/07	2	37.25	20	37.32	37.00	-18	8,240	-0.22%
2018/03/06	93	37.62	86	37.60	37.50	7	8,285	0.08%
2018/03/05	0	0.00	20	36.83	36.60	-20	8,430	-0.24%
2018/03/02	1	37.00	0	0.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	2	37.20	37.45	-2	8,599	-0.02%
2018/02/27	7	36.91	0	0.00	36.55	7	8,566	0.08%
2018/02/26	3	38.00	7	38.01	37.20	-4	8,516	-0.05%
2018/02/23	1	37.00	10	36.95	36.95	-9	8,348	-0.11%
2018/02/22	7	35.83	8	35.87	35.75	-1	8,360	-0.01%
2018/02/21	5	35.62	11	35.89	36.00	-6	8,425	-0.07%
2018/02/12	1	34.70	0	0.00	34.55	1	8,486	0.01%
2018/02/08	4	35.50	0	0.00	35.30	4	8,447	0.05%
2018/02/07	22	36.25	2	36.63	35.60	20	8,469	0.24%
2018/02/06	11	35.44	21	36.11	35.05	-10	8,389	-0.12%
2018/02/05	7	36.48	1	37.95	38.00	6	8,319	0.07%
2018/02/02	2	38.05	0	0.00	38.20	2	8,176	0.02%
2018/02/01	30	38.10	14	38.19	37.85	16	8,059	0.20%
2018/01/30	3	36.30	0	0.00	36.00	3	7,885	0.04%
2018/01/29	12	37.15	0	0.00	36.80	12	7,843	0.15%
2018/01/26	0	0.00	11	36.46	36.75	-11	7,745	-0.14%
2018/01/23	17	36.31	3	36.23	36.20	14	7,677	0.18%
2018/01/22	3	36.90	1	37.00	36.50	2	7,596	0.03%
2018/01/19	1	36.40	30	36.07	36.25	-29	7,354	-0.39%
2018/01/18	21	35.95	10	36.00	35.55	11	7,177	0.15%
2018/01/16	43	36.15	0	0.00	36.05	43	7,055	0.61%
2018/01/15	3	36.60	23	36.33	36.20	-20	6,974	-0.29%
2018/01/11	0	0.00	8	34.80	35.20	-8	6,616	-0.12%
2018/01/10	10	35.10	0	0.00	35.00	10	6,551	0.15%
2018/01/09	17	34.65	1	34.90	35.00	16	6,503	0.25%
2018/01/08	50	35.56	0	0.00	34.65	50	6,354	0.79%
2018/01/05	20	34.70	11	34.70	35.20	9	6,109	0.15%
2018/01/04	0	0.00	8	34.74	34.85	-8	5,920	-0.14%
2018/01/03	21	34.14	7	34.31	34.05	14	5,727	0.24%
2018/01/02	51	33.01	6	32.75	33.40	45	5,460	0.82%