矽格 (6257)-富邦-民生券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

股價
76.4
漲跌
▼1.0
漲幅
-1.29%
成交量
6,644張
產業
上市半導體類股
943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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	6	52.47	32	52.32	52.10	-26	10,136	-0.26%
2021/03/25	7	52.04	10	51.83	51.90	-3	10,177	-0.03%
2021/03/23	5	52.10	2	52.85	52.50	3	10,219	0.03%
2021/03/22	1	52.70	5	52.70	52.60	-4	10,244	-0.04%
2021/03/19	10	52.15	16	52.78	53.10	-6	10,233	-0.06%
2021/03/18	9	52.51	7	52.50	52.60	2	10,229	0.02%
2021/03/17	9	52.00	9	52.26	52.10	0	10,319	0.00%
2021/03/16	3	52.87	9	53.08	52.60	-6	10,304	-0.06%
2021/03/12	8	51.81	12	52.23	52.00	-4	10,422	-0.04%
2021/03/11	7	51.74	0	0.00	51.80	7	10,551	0.07%
2021/03/10	0	0.00	2	50.90	50.70	-2	10,568	-0.02%
2021/03/09	7	49.89	0	0.00	50.50	7	10,669	0.07%
2021/03/08	5	50.50	0.4	50.20	50.10	4.6	10,732	0.04%
2021/03/05	4.2	50.19	1	50.20	50.30	3.2	10,830	0.03%
2021/03/04	1	50.70	5	50.80	50.20	-4	10,990	-0.04%
2021/03/03	3	50.70	0.1	50.70	50.80	2.9	11,040	0.03%
2021/03/02	2	51.20	0	0.00	50.70	2	11,148	0.02%
2021/02/26	7	50.70	10	50.60	50.60	-3	11,411	-0.03%
2021/02/25	8	51.58	0	0.00	51.20	8	11,762	0.07%
2021/02/24	9	51.78	13	51.88	51.30	-4	11,867	-0.03%
2021/02/23	8	51.78	0	0.00	51.90	8	11,835	0.07%
2021/02/22	3	51.10	27	51.59	51.90	-24	11,850	-0.20%
2021/02/19	12	50.79	3	51.33	51.10	9	11,822	0.08%
2021/02/18	25	51.59	4.3	51.70	51.80	20.7	11,754	0.18%
2021/02/17	22.2	51.90	23	51.82	52.00	-0.8	11,727	-0.01%
2021/02/05	6.4	50.30	6	50.42	50.30	0.4	11,515	0.00%
2021/02/04	3.3	49.68	2	49.85	49.60	1.3	11,440	0.01%
2021/02/03	10	49.10	14	49.18	49.15	-4	11,480	-0.03%
2021/02/02	6.2	49.24	15	49.19	49.50	-8.8	11,469	-0.08%
2021/02/01	4.4	48.09	74	47.98	48.25	-69.6	11,515	-0.60%
2021/01/29	12	49.71	7.1	48.62	48.65	4.9	11,479	0.04%
2021/01/28	15	49.51	23	50.17	50.00	-8	11,335	-0.07%
2021/01/27	29	51.28	36	51.08	51.20	-7	11,155	-0.06%
2021/01/26	35.5	52.90	30	52.23	52.50	5.5	10,929	0.05%
2021/01/25	25	51.99	15	52.15	51.80	10	10,533	0.09%
2021/01/22	27	52.38	24	52.12	52.50	3	10,241	0.03%
2021/01/21	93	51.44	38.6	51.70	51.50	54.4	9,656	0.56%
2021/01/20	38	48.44	42	48.67	48.25	-4	8,712	-0.05%
2021/01/19	21	47.81	2	47.95	47.60	19	8,273	0.23%
2021/01/18	7	46.51	10	46.00	46.80	-3	8,138	-0.04%
2021/01/15	5.2	47.55	3	48.22	47.25	2.2	8,052	0.03%
2021/01/14	24	48.28	14	48.40	48.50	10	7,888	0.13%
2021/01/13	14	47.01	2	47.10	47.45	12	7,663	0.16%
2021/01/12	18	47.51	24	47.21	46.50	-6	7,496	-0.08%
2021/01/11	2	47.18	14	47.03	47.20	-12	7,296	-0.16%
2021/01/08	7	46.34	1.1	46.46	47.05	6	7,211	0.08%
2021/01/07	7	46.63	12	46.62	46.60	-5	7,045	-0.07%
2021/01/06	50	47.09	10	47.50	46.65	40	6,942	0.58%
2021/01/05	34	46.94	36	47.24	48.25	-2	6,586	-0.03%
2021/01/04	1	45.80	4	45.78	46.10	-3	6,217	-0.05%
2020/12/31	0	0.00	3	45.40	45.25	-3	6,143	-0.05%
2020/12/30	0	0.00	4	45.58	45.65	-4	6,166	-0.06%
2020/12/29	14	45.17	3	45.42	45.25	11	6,233	0.18%
2020/12/28	2	45.75	6	46.06	45.70	-4	6,188	-0.06%
2020/12/25	10	46.13	18	46.09	45.90	-8	6,182	-0.13%
2020/12/24	2	45.43	25	45.88	45.90	-23	6,150	-0.37%
2020/12/23	6	44.82	11	44.98	44.75	-5	6,097	-0.08%
2020/12/22	3	45.33	11	45.69	44.70	-8	6,102	-0.13%
2020/12/18	8	45.07	24	44.92	44.80	-16	5,954	-0.27%
2020/12/17	5	45.29	1	45.40	45.40	4	5,901	0.07%
2020/12/16	6	45.34	1	45.80	45.80	5	5,882	0.08%
2020/12/15	4	44.90	0	0.00	44.70	4	5,803	0.07%
2020/12/14	10	45.35	10	45.47	45.45	0	5,763	0.00%
2020/12/11	8.1	45.39	3	45.12	45.05	5.1	5,722	0.09%
2020/12/10	9	45.97	8	46.26	45.70	1	5,615	0.02%
2020/12/09	7	46.66	12	46.83	46.65	-5	5,521	-0.09%
2020/12/08	6	45.63	21	45.89	45.90	-15	5,368	-0.28%
2020/12/07	43	46.09	28	45.94	46.00	15	5,281	0.28%
2020/12/04	23	45.52	12	45.42	45.45	11	5,122	0.21%
2020/12/03	16	45.40	6	45.53	45.15	10	5,005	0.20%
2020/12/02	14	45.20	14	45.42	45.15	0	4,911	0.00%
2020/12/01	5	44.99	7	44.91	45.10	-2	4,885	-0.04%
2020/11/30	26	45.02	1	45.20	45.15	25	4,780	0.52%
2020/11/26	21	44.11	7	44.26	44.55	14	4,514	0.31%
2020/11/25	34	44.16	8	43.89	44.35	26	4,389	0.59%
2020/11/24	55	44.39	11	44.48	44.30	44	4,075	1.08%
2020/11/23	6	43.24	10	42.99	43.30	-4	3,704	-0.11%
2020/11/20	3	41.85	4	41.76	42.40	-1	3,549	-0.03%
2020/11/19	4	42.41	6	42.28	42.20	-2	3,505	-0.06%
2020/11/18	18	41.72	14	42.06	42.50	4	3,469	0.12%
2020/11/17	3	41.45	13	41.31	41.40	-10	3,468	-0.29%
2020/11/16	11	41.08	25	41.40	41.30	-14	3,595	-0.39%
2020/11/13	5	40.77	1	40.60	40.80	4	3,699	0.11%
2020/11/12	4	40.69	10	40.87	40.60	-6	3,850	-0.16%
2020/11/11	5	40.97	14	40.60	41.10	-9	3,897	-0.23%
2020/11/10	4	40.11	2.1	40.27	40.35	1.9	3,812	0.05%
2020/11/09	7	39.91	7	40.15	40.60	0	3,780	0.00%
2020/11/06	23	39.29	12	39.18	39.25	11	3,704	0.30%
2020/11/05	1	38.25	0	0.00	38.40	1	3,671	0.03%
2020/11/04	1	37.85	1	38.05	38.10	0	3,692	0.00%
2020/10/30	2	37.95	0	0.00	37.70	2	4,031	0.05%
2020/10/29	0	0.00	7	38.04	38.30	-7	4,051	-0.17%
2020/10/27	3	38.55	0	0.00	38.65	3	4,168	0.07%
2020/10/26	1	38.95	0	0.00	38.80	1	4,200	0.02%
2020/10/21	1	38.95	4	39.00	38.75	-3	4,722	-0.06%
2020/10/20	0	0.00	2	38.90	38.95	-2	5,001	-0.04%
2020/10/16	1	38.35	0	0.00	38.40	1	5,360	0.02%
2020/10/15	0	0.00	1	39.25	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	2	39.15	39.20	-2	5,468	-0.04%
2020/10/13	3	38.62	1	38.75	38.90	2	5,564	0.04%
2020/10/08	20	39.36	1	39.35	39.30	19	5,736	0.33%
2020/10/07	1	38.70	3	39.18	39.30	-2	5,971	-0.03%
2020/10/06	11	38.82	21	38.82	38.50	-10	6,109	-0.16%
2020/10/05	20	37.99	0	0.00	38.00	20	6,152	0.33%
2020/09/30	1	37.85	0	0.00	37.75	1	6,252	0.02%
2020/09/29	3.4	37.51	3	37.52	37.20	0.4	6,332	0.01%
2020/09/28	6	37.20	0	0.00	37.60	6	6,483	0.09%
2020/09/25	10	36.96	5	36.64	37.00	5	6,641	0.08%
2020/09/24	2	38.08	0	0.00	37.80	2	6,814	0.03%
2020/09/23	1	38.70	0	0.00	38.40	1	6,914	0.01%
2020/09/22	0	0.00	10	38.70	38.70	-10	7,057	-0.14%
2020/09/18	1	39.95	10	40.10	39.80	-9	7,473	-0.12%
2020/09/17	10	39.95	31	39.99	40.00	-21	7,602	-0.28%
2020/09/16	4	40.25	1	40.45	40.10	3	7,867	0.04%
2020/09/15	1	40.15	3	40.03	40.00	-2	8,011	-0.02%
2020/09/14	2	39.30	1	39.30	39.30	1	8,027	0.01%
2020/09/11	2	39.35	0	0.00	38.85	2	8,070	0.02%
2020/09/10	5	39.75	5	39.20	39.15	0	8,076	0.00%
2020/09/08	3	39.40	2	39.10	38.90	1	8,056	0.01%
2020/09/07	3	39.35	1	39.45	39.20	2	8,087	0.02%
2020/09/04	14	39.60	3	39.55	39.85	11	8,172	0.13%
2020/09/03	0	0.00	6	38.92	38.75	-6	8,117	-0.07%
2020/09/02	7	38.94	2	38.90	39.05	5	8,129	0.06%
2020/08/31	3	38.28	0	0.00	38.15	3	8,196	0.04%
2020/08/28	1.7	38.64	0	0.00	38.55	1.7	8,244	0.02%
2020/08/27	12.3	38.76	22	38.59	38.45	-9.7	8,380	-0.12%
2020/08/26	26	39.03	0	0.00	39.35	26	8,773	0.30%
2020/08/25	6	38.75	0	0.00	38.75	6	8,874	0.07%
2020/08/24	4	38.36	2	38.55	38.35	2	8,879	0.02%
2020/08/21	2	38.90	0	0.00	38.85	2	8,865	0.02%
2020/08/20	11	39.05	43	39.20	38.80	-32	8,757	-0.37%
2020/08/19	9	41.31	18	41.19	41.20	-9	8,651	-0.10%
2020/08/18	13	42.72	32	42.75	42.60	-19	8,541	-0.22%
2020/08/17	53	44.30	1	43.70	44.40	52	8,442	0.62%
2020/08/14	0	0.00	12	42.78	43.25	-12	8,466	-0.14%
2020/08/13	16	42.90	4	43.26	42.80	12	8,505	0.14%
2020/08/11	1	43.20	0	0.00	43.05	1	8,490	0.01%
2020/08/10	5	44.65	11.8	44.08	43.85	-6.8	8,497	-0.08%
2020/08/07	6	44.52	4	44.49	44.40	2	8,504	0.02%
2020/08/06	5	44.36	2	44.20	44.25	3	8,486	0.03%
2020/08/05	13	44.58	40	44.35	44.95	-27	8,407	-0.32%
2020/08/04	0	0.00	1	43.00	42.90	-1	8,305	-0.01%
2020/08/03	37	42.92	6	43.16	42.85	31	8,356	0.37%
2020/07/31	2	43.65	4	43.03	43.70	-2	8,432	-0.02%
2020/07/30	4	42.61	1	42.70	42.60	3	8,487	0.04%
2020/07/29	5	42.18	22	42.19	42.25	-17	8,535	-0.20%
2020/07/28	43	44.58	35	43.81	42.50	8	8,563	0.09%
2020/07/27	12	44.02	4	44.41	42.90	8	8,376	0.10%
2020/07/24	29	47.02	33	46.65	46.40	-4	8,234	-0.05%
2020/07/23	49	47.34	31	47.06	47.65	18	7,997	0.23%
2020/07/22	36	46.13	21	46.12	45.90	15	7,848	0.19%
2020/07/21	4	45.46	7	45.39	45.15	-3	7,748	-0.04%
2020/07/20	9	44.93	2	44.80	44.90	7	7,722	0.09%
2020/07/17	13	45.03	6.1	45.17	44.65	6.9	7,696	0.09%
2020/07/16	14	44.75	22	44.83	44.95	-8	7,642	-0.10%
2020/07/15	11	44.97	6	44.93	44.60	5	7,600	0.07%
2020/07/14	11	45.36	38	44.96	45.30	-27	7,529	-0.36%
2020/07/13	27	44.77	114	43.73	44.90	-87	7,316	-1.19%	大賣/
2020/07/10	8.5	43.13	20	43.03	42.70	-11.5	7,179	-0.16%
2020/07/09	2	44.00	5	44.14	44.05	-3	7,102	-0.04%
2020/07/08	5	44.33	4	44.48	44.40	1	7,012	0.01%
2020/07/07	5	43.55	23	43.60	44.00	-18	6,913	-0.26%
2020/07/06	9	43.73	40	43.66	44.00	-31	6,756	-0.46%
2020/07/03	26	42.36	44	42.48	42.65	-18	6,612	-0.27%
2020/07/02	1	41.65	29	41.66	41.65	-28	6,503	-0.43%
2020/07/01	20.3	40.84	15	40.97	41.05	5.3	6,419	0.08%
2020/06/30	12	40.93	20	41.05	40.60	-8	6,277	-0.13%
2020/06/29	27	40.98	23	40.67	40.75	4	6,115	0.07%
2020/06/24	25	40.03	1	40.20	39.95	24	5,881	0.41%
2020/06/23	26	39.95	10	39.79	39.80	16	5,784	0.28%
2020/06/22	1	39.00	3	39.13	39.00	-2	5,541	-0.04%
2020/06/19	12	38.24	3	38.23	38.15	9	5,420	0.17%
2020/06/18	0	0.00	3	38.07	38.00	-3	5,402	-0.06%
2020/06/17	0	0.00	1	37.80	37.55	-1	5,375	-0.02%
2020/06/16	10	37.40	0	0.00	37.65	10	5,426	0.18%
2020/06/15	1	37.15	1	36.80	36.80	0	5,539	0.00%
2020/06/12	2	36.35	7	36.42	37.00	-5	5,582	-0.09%
2020/06/11	18	37.12	2	37.35	36.85	16	5,657	0.28%
2020/06/10	0	0.00	2	38.13	38.10	-2	5,592	-0.04%
2020/06/09	2	38.45	0	0.00	38.30	2	5,666	0.04%
2020/06/08	2	38.50	0	0.00	38.35	2	5,734	0.03%
2020/06/05	1	38.40	3	38.42	38.30	-2	5,734	-0.03%
2020/06/03	20	38.40	18	38.43	38.35	2	5,750	0.03%
2020/06/02	50	39.51	35	39.65	39.05	15	5,647	0.27%
2020/06/01	13	38.68	67	38.47	38.80	-54	5,352	-1.01%
2020/05/29	21	37.55	30	37.72	37.40	-9	5,230	-0.17%
2020/05/27	1	37.80	0	0.00	37.70	1	5,231	0.02%
2020/05/26	4	37.64	3	37.95	37.90	1	5,239	0.02%
2020/05/25	4	37.58	10	37.01	37.55	-6	5,179	-0.12%
2020/05/22	5	38.36	1	38.40	37.90	4	5,135	0.08%
2020/05/21	3	38.18	31	38.31	38.40	-28	5,069	-0.55%
2020/05/20	5	37.10	3	37.23	37.75	2	4,971	0.04%
2020/05/18	16	37.05	0	0.00	36.60	16	4,908	0.33%
2020/05/15	3.4	37.50	0	0.00	37.20	3.4	4,849	0.07%
2020/05/14	5	37.71	1	37.90	37.40	4	4,813	0.08%
2020/05/13	0	0.00	1	38.00	38.15	-1	4,799	-0.02%
2020/05/12	2	37.85	1	37.70	37.75	1	4,773	0.02%
2020/05/11	5	38.40	5	38.15	38.15	0	4,764	0.00%
2020/05/08	0	0.00	1	38.35	37.95	-1	4,715	-0.02%
2020/05/07	5	38.31	10	38.39	38.20	-5	4,648	-0.11%
2020/05/06	4	37.38	12	37.40	37.65	-8	4,524	-0.18%
2020/05/05	6	36.98	7	37.28	37.00	-1	4,445	-0.02%
2020/05/04	3	36.52	2	36.85	36.85	1	4,396	0.02%
2020/04/30	20	36.52	8	36.55	36.60	12	4,337	0.28%
2020/04/29	2	35.85	1	36.15	36.10	1	4,348	0.02%
2020/04/27	4	35.63	3	35.68	35.65	1	4,374	0.02%
2020/04/24	2	35.30	2	35.20	35.25	0	4,323	0.00%
2020/04/23	1	34.80	3	34.73	34.80	-2	4,302	-0.05%
2020/04/22	4	33.99	1	34.30	34.40	3	4,335	0.07%
2020/04/21	0	0.00	1	33.85	33.85	-1	4,396	-0.02%
2020/04/20	4	34.63	3	34.40	34.70	1	4,413	0.02%
2020/04/17	1	34.70	4	34.83	34.65	-3	4,417	-0.07%
2020/04/16	1	34.80	0	0.00	34.90	1	4,361	0.02%
2020/04/15	3	34.50	0	0.00	34.35	3	4,377	0.07%
2020/04/14	0	0.00	2	34.25	34.30	-2	4,378	-0.05%
2020/04/13	1	33.70	0	0.00	33.50	1	4,340	0.02%
2020/04/10	4	33.66	3	33.67	33.70	1	4,361	0.02%
2020/04/09	0	0.00	3	33.75	33.65	-3	4,384	-0.07%
2020/04/08	8	33.45	17	33.48	33.80	-9	4,343	-0.21%
2020/04/07	5	32.74	8	32.92	33.25	-3	4,274	-0.07%
2020/04/06	0	31.90	3	31.68	31.80	-3	4,221	-0.07%
2020/04/01	3	31.15	0	0.00	31.20	3	4,218	0.07%
2020/03/31	15	31.00	2	31.10	30.95	13	4,305	0.30%
2020/03/30	1	30.20	7	30.36	30.70	-6	4,281	-0.14%
2020/03/27	10	31.20	3	31.55	30.65	7	4,276	0.16%
2020/03/26	2	30.50	0	0.00	31.00	2	4,231	0.05%
2020/03/25	4	31.28	1	31.50	31.15	3	4,200	0.07%
2020/03/24	23	29.97	1	30.10	30.25	22	4,152	0.53%
2020/03/23	2	28.85	3	29.00	28.90	-1	4,129	-0.02%
2020/03/20	7	29.52	9	29.83	30.05	-2	4,141	-0.05%
2020/03/19	7	28.81	0	0.00	27.40	7	4,099	0.17%
2020/03/18	11	30.93	11	30.82	30.20	0	4,148	0.00%
2020/03/17	9	31.33	1	32.00	31.05	8	4,276	0.19%
2020/03/16	3	32.43	5	32.08	31.85	-2	4,156	-0.05%
2020/03/13	8	31.46	6	31.94	33.20	2	4,103	0.05%
2020/03/12	9	33.93	3	33.52	33.55	6	4,006	0.15%
2020/03/11	2	35.73	6	35.68	35.45	-4	3,984	-0.10%
2020/03/10	10	35.20	0	0.00	35.75	10	4,055	0.25%
2020/03/09	5	35.70	13	35.32	34.85	-8	3,986	-0.20%
2020/03/05	39	36.66	41	36.60	36.90	-2	3,961	-0.05%
2020/03/04	0	0.00	2	35.35	35.50	-2	3,854	-0.05%
2020/03/02	5	33.93	3	33.00	34.45	2	3,813	0.05%
2020/02/27	3	34.43	1	34.50	34.10	2	3,779	0.05%
2020/02/26	2	34.83	2	35.25	34.85	0	3,750	0.00%
2020/02/25	2	34.65	6	35.07	35.15	-4	3,766	-0.11%
2020/02/24	1	35.00	0	0.00	34.90	1	3,758	0.03%
2020/02/21	2	35.43	0	0.00	35.30	2	3,818	0.05%
2020/02/20	1	35.95	2	35.83	35.85	-1	3,882	-0.03%
2020/02/19	7	35.78	1	35.90	35.75	6	3,900	0.15%
2020/02/18	1	36.25	0	0.00	35.85	1	3,885	0.03%
2020/02/17	2	35.95	0	0.00	36.00	2	3,903	0.05%
2020/02/13	2	36.18	3	36.20	35.85	-1	3,905	-0.03%
2020/02/12	1	35.80	16	36.00	36.15	-15	3,941	-0.38%
2020/02/11	4	35.24	1	35.25	35.30	3	3,951	0.08%
2020/02/10	3	34.70	4	34.65	34.80	-1	4,074	-0.02%
2020/02/07	0	0.00	1	35.05	34.85	-1	4,648	-0.02%
2020/02/06	3	35.00	1	34.90	35.20	2	4,704	0.04%
2020/02/04	10	33.15	0	0.00	33.70	10	4,766	0.21%
2020/02/03	2	32.73	0	0.00	32.75	2	4,833	0.04%
2020/01/31	2	34.70	2	34.25	34.40	0	4,856	0.00%
2020/01/30	11	34.36	6	34.05	34.00	5	5,027	0.10%
2020/01/20	2	37.43	1	37.45	37.45	1	5,180	0.02%
2020/01/17	0	0.00	3	37.80	37.55	-3	5,276	-0.06%
2020/01/16	2	37.88	8	38.00	37.70	-6	5,585	-0.11%
2020/01/15	8	37.89	4	37.80	37.55	4	5,947	0.07%
2020/01/14	10	37.65	1	37.60	37.50	9	5,874	0.15%
2020/01/13	5	37.11	5	37.15	37.20	0	5,822	0.00%
2020/01/09	6	36.75	6	36.98	37.00	0	6,008	0.00%
2020/01/08	6	35.85	5	36.50	36.35	1	6,045	0.02%
2020/01/07	2	36.20	0	0.00	36.20	2	6,036	0.03%
2020/01/06	5	35.94	2.2	36.32	35.90	2.8	6,017	0.05%
2020/01/02	1	37.05	0	0.00	37.20	1	5,981	0.02%
2019/12/30	7	37.21	12.5	37.45	37.20	-5.5	6,080	-0.09%
2019/12/27	17	37.11	1	37.10	37.15	16	6,069	0.26%
2019/12/26	3	37.55	22	37.45	37.40	-19	6,030	-0.32%
2019/12/25	0	0.00	1	36.40	36.70	-1	5,951	-0.02%
2019/12/24	0	0.00	3	36.55	36.25	-3	5,989	-0.05%
2019/12/20	5	36.60	3	36.82	36.50	2	6,026	0.03%
2019/12/19	20	36.55	2	36.70	36.55	18	6,083	0.30%
2019/12/18	15	37.02	3	36.97	36.80	12	6,296	0.19%
2019/12/17	15	37.47	62	37.40	37.45	-47	6,358	-0.74%
2019/12/16	16	37.31	0	0.00	37.15	16	6,327	0.25%
2019/12/13	18	37.40	18	37.70	37.50	0	6,318	0.00%
2019/12/12	6	37.23	9	37.34	37.60	-3	6,166	-0.05%
2019/12/11	2	36.45	0	0.00	36.35	2	5,980	0.03%
2019/12/06	5	36.90	4.5	36.71	36.90	0.5	6,007	0.01%
2019/12/05	5	35.73	1.1	36.60	36.70	3.9	6,005	0.07%
2019/12/04	0	0.00	0.3	34.85	34.80	-0.3	6,032	0.00%
2019/12/03	0	0.00	1	34.30	34.80	-1	6,140	-0.02%
2019/12/02	1	33.95	2	34.10	34.30	-1	6,203	-0.02%
2019/11/29	1	35.00	2	35.13	34.90	-1	6,196	-0.02%
2019/11/28	1	35.70	0	0.00	35.60	1	6,237	0.02%
2019/11/27	1	35.65	2	35.70	35.80	-1	6,348	-0.02%
2019/11/26	0	0.00	4.5	35.61	35.55	-4.5	6,506	-0.07%
2019/11/25	0	0.00	0.1	35.60	35.55	-0.1	6,658	0.00%
2019/11/22	3	35.63	3	35.78	35.55	0	6,714	0.00%
2019/11/21	0	0.00	9.3	35.75	36.00	-9.3	6,706	-0.14%
2019/11/20	6.1	36.29	8	36.62	36.20	-1.9	6,714	-0.03%
2019/11/19	4	37.14	18	36.73	37.10	-14	6,691	-0.21%
2019/11/18	5	36.70	0	0.00	36.55	5	6,709	0.07%
2019/11/15	1	36.35	0	0.00	36.20	1	6,733	0.01%
2019/11/14	2	35.48	4	35.73	36.00	-2	6,776	-0.03%
2019/11/13	1	36.45	0	0.00	36.10	1	6,794	0.01%
2019/11/12	1	36.00	9	36.32	36.35	-8	6,768	-0.12%
2019/11/11	9	36.45	9	36.25	35.80	0	6,746	0.00%
2019/11/08	0	0.00	1	36.85	36.60	-1	6,683	-0.01%
2019/11/07	16	36.20	17	36.12	36.10	-1	6,634	-0.02%
2019/11/06	27	38.37	42	38.98	37.00	-15	6,504	-0.23%
2019/11/05	11	37.71	14	37.43	37.45	-3	5,923	-0.05%
2019/11/04	4	37.59	2	38.00	37.60	2	5,848	0.03%
2019/11/01	5	37.64	1	37.70	37.60	4	5,776	0.07%
2019/10/31	17	37.21	3	37.57	37.15	14	5,719	0.24%
2019/10/30	5	37.78	5	37.70	38.20	0	5,620	0.00%
2019/10/29	56	38.82	60	38.26	37.80	-4	5,507	-0.07%
2019/10/28	36	38.46	21	38.44	38.50	15	5,293	0.28%
2019/10/25	7	37.62	34	37.71	37.20	-27	5,021	-0.54%
2019/10/24	43	37.51	40	37.31	37.60	3	4,904	0.06%
2019/10/23	29	36.32	20	36.24	36.50	9	4,606	0.20%
2019/10/22	3	34.70	0	0.00	34.70	3	4,196	0.07%
2019/10/21	0	0.00	8	34.50	34.45	-8	4,175	-0.19%
2019/10/18	1	34.80	5	34.68	34.70	-4	4,154	-0.10%
2019/10/17	7	35.26	3	35.65	35.25	4	4,081	0.10%
2019/10/16	303	34.86	1	35.00	34.95	302	3,909	7.72%	大買/鉅額交易
2019/10/15	1	34.70	32.5	34.42	34.55	-31.5	3,792	-0.83%
2019/10/14	0	0.00	11	33.89	33.80	-11	3,745	-0.29%
2019/10/09	3	33.45	10	33.54	33.40	-7	3,786	-0.18%
2019/10/08	0	0.00	4	34.40	34.05	-4	3,793	-0.11%
2019/10/07	1	34.35	5	34.80	34.35	-4	3,798	-0.11%
2019/10/04	14	34.93	1	34.90	34.90	13	3,770	0.34%
2019/10/03	11	34.49	5	33.93	34.55	6	3,653	0.16%
2019/10/01	2	34.15	8	34.03	34.10	-6	3,589	-0.17%
2019/09/27	3	33.80	5	33.78	33.10	-2	3,563	-0.06%
2019/09/26	3	34.52	14	34.50	33.85	-11	3,512	-0.31%
2019/09/25	1	34.50	2	34.45	34.40	-1	3,488	-0.03%
2019/09/24	0	0.00	14	34.48	34.35	-14	3,468	-0.40%
2019/09/23	18	35.48	10	35.25	34.75	8	3,387	0.24%
2019/09/20	7	34.27	4	34.59	35.05	3	3,142	0.10%
2019/09/19	0	0.00	1	33.95	33.90	-1	3,026	-0.03%
2019/09/18	10	33.98	0	0.00	33.90	10	3,008	0.33%
2019/09/17	0	0.00	4	34.06	34.10	-4	2,979	-0.13%
2019/09/16	5	33.93	1	34.20	33.95	4	2,932	0.14%
2019/09/12	7	34.00	0	0.00	34.05	7	2,906	0.24%
2019/09/11	20	33.76	2	33.80	34.00	18	2,861	0.63%
2019/09/10	3	33.55	1	33.80	33.90	2	2,819	0.07%
2019/09/09	3	33.15	11	33.83	33.95	-8	2,785	-0.29%
2019/09/06	13	33.90	5.4	33.81	33.50	7.7	2,685	0.28%
2019/09/05	1	35.30	3	35.43	35.35	-2	2,502	-0.08%
2019/09/04	4.7	34.39	8	34.64	34.80	-3.3	2,382	-0.14%
2019/09/03	3	34.20	106	34.46	34.00	-103	2,292	-4.49%	大賣/鉅額交易
2019/09/02	0	0.00	7	34.06	34.15	-7	2,197	-0.32%
2019/08/30	12.3	33.07	126	33.33	33.30	-113.7	2,088	-5.45%	大賣/鉅額交易
2019/08/29	126.4	32.87	18	32.89	32.55	108.4	1,954	5.55%	大買/鉅額交易
2019/08/28	110	32.33	10	32.01	32.20	100	1,775	5.63%	大買/
2019/08/27	1	31.25	8	31.28	31.30	-7	1,596	-0.44%
2019/08/26	0	0.00	2	30.30	30.45	-2	1,522	-0.13%
2019/08/23	0	0.00	8	30.92	30.80	-8	1,489	-0.54%
2019/08/22	0	0.00	17	30.93	30.90	-17	1,452	-1.17%
2019/08/21	6	30.70	3	30.60	30.65	3	1,395	0.22%
2019/08/20	2	29.95	0	0.00	29.70	2	1,278	0.16%
2019/08/19	16	29.42	6	29.39	29.55	10	1,216	0.82%
2019/08/16	1	28.30	4	29.06	29.20	-3	1,152	-0.26%
2019/08/14	2	28.35	2	28.45	28.25	0	1,085	0.00%
2019/08/13	0	0.00	1	28.20	28.15	-1	1,067	-0.09%
2019/08/12	31	28.20	0	0.00	28.15	31	1,068	2.90%
2019/08/08	3	27.82	0	0.00	28.05	3	1,053	0.28%
2019/08/06	4	27.51	0	0.00	27.90	4	1,021	0.39%
2019/08/05	2	28.15	0	0.00	28.00	2	1,008	0.20%
2019/08/02	6	28.34	0	0.00	28.35	6	1,008	0.59%
2019/08/01	1	28.95	2	29.00	28.90	-1	1,008	-0.10%
2019/07/31	3	29.10	0	0.00	29.10	3	1,003	0.30%
2019/07/30	4	29.19	0	0.00	29.10	4	1,002	0.40%
2019/07/29	5	29.89	5	29.85	29.80	0	1,004	0.00%
2019/07/26	0	0.00	1	30.20	29.90	-1	1,009	-0.10%
2019/07/25	1	29.90	7	30.11	29.90	-6	1,003	-0.60%
2019/07/24	0	0.00	1	29.45	29.45	-1	957	-0.10%
2019/07/19	0	0.00	5	28.80	28.75	-5	929	-0.54%
2019/07/18	3	28.63	0	0.00	28.55	3	936	0.32%
2019/07/16	2	28.85	0	0.00	28.80	2	951	0.21%
2019/07/15	9	28.99	0	0.00	28.85	9	947	0.95%
2019/07/12	0	0.00	1	31.20	31.25	-1	903	-0.11%
2019/07/11	0	0.00	1	30.95	30.95	-1	949	-0.11%
2019/07/05	0	0.00	6	30.75	30.70	-6	953	-0.63%
2019/07/04	0	0.00	1	30.40	30.50	-1	956	-0.10%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/01	0	0.00	2	30.13	30.20	-2	991	-0.20%
2019/06/28	1	29.75	0	0.00	29.70	1	986	0.10%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/24	1	29.40	0	0.00	29.35	1	1,045	0.10%
2019/06/21	2	29.75	0	0.00	29.50	2	1,057	0.19%
2019/06/20	1	29.45	0	0.00	29.70	1	1,074	0.09%
2019/06/19	0	0.00	4	29.30	29.35	-4	1,150	-0.35%
2019/06/17	0	0.00	1	29.30	29.10	-1	1,257	-0.08%
2019/06/14	0	0.00	1	29.35	29.20	-1	1,274	-0.08%
2019/06/13	1	29.30	0	0.00	29.15	1	1,313	0.08%
2019/06/12	5	29.15	0	0.00	29.30	5	1,357	0.37%
2019/06/11	0	0.00	1	29.30	29.25	-1	1,373	-0.07%
2019/06/06	5	28.50	0	0.00	28.50	5	1,394	0.36%
2019/06/05	7	28.55	0	0.00	28.55	7	1,397	0.50%
2019/06/04	0	0.00	1	28.75	28.70	-1	1,406	-0.07%
2019/05/29	3	27.97	0	0.00	28.05	3	1,464	0.20%
2019/05/28	6	28.83	0	0.00	27.70	6	1,476	0.41%
2019/05/27	0	0.00	1	28.65	28.70	-1	1,588	-0.06%
2019/05/17	1	28.85	0	0.00	28.40	1	1,653	0.06%
2019/05/15	2	29.05	0	0.00	29.20	2	1,656	0.12%
2019/05/14	1	28.00	4	28.19	28.75	-3	1,670	-0.18%
2019/05/13	6	29.05	2	28.90	28.85	4	1,667	0.24%
2019/05/10	7	29.35	3	29.70	29.40	4	1,666	0.24%
2019/05/09	6	29.66	2	29.55	29.40	4	1,663	0.24%
2019/05/08	7	29.99	1	30.15	30.20	6	1,644	0.36%
2019/05/07	3	30.35	0	0.00	30.35	3	1,659	0.18%
2019/05/06	11	30.62	1	30.40	30.40	10	1,661	0.60%
2019/05/03	5	31.16	3	31.38	31.35	2	1,646	0.12%
2019/05/02	9	31.01	0	0.00	31.00	9	1,638	0.55%
2019/04/30	2	30.70	1	30.80	30.80	1	1,637	0.06%
2019/04/26	0	0.00	2	31.00	31.05	-2	1,632	-0.12%
2019/04/24	5	31.25	0	0.00	31.25	5	1,649	0.30%
2019/04/23	15	31.48	2	31.75	31.50	13	1,650	0.79%
2019/04/22	2	31.70	1	31.60	31.85	1	1,644	0.06%
2019/04/19	2	31.25	0	0.00	31.30	2	1,633	0.12%
2019/04/18	5	31.67	0	0.00	31.20	5	1,634	0.31%
2019/04/17	1	31.20	25	31.54	31.80	-24	1,633	-1.47%
2019/04/16	0	0.00	2	31.18	31.15	-2	1,533	-0.13%
2019/04/12	0	0.00	3	30.60	30.55	-3	1,511	-0.20%
2019/04/11	0	0.00	2	31.10	30.60	-2	1,504	-0.13%
2019/04/10	2	30.85	13	30.90	31.00	-11	1,490	-0.74%
2019/04/09	6	30.77	0	0.00	30.90	6	1,482	0.40%
2019/04/08	0	0.00	1	30.90	30.95	-1	1,469	-0.07%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/01	4	30.16	0	0.00	30.05	4	1,427	0.28%
2019/03/29	2	29.98	0	0.00	30.10	2	1,411	0.14%
2019/03/28	2	30.08	5	29.90	29.90	-3	1,393	-0.22%
2019/03/27	1	30.45	0	0.00	30.50	1	1,376	0.07%
2019/03/26	2	30.50	2	30.53	30.40	0	1,377	0.00%
2019/03/25	2	30.40	0	0.00	30.50	2	1,366	0.15%
2019/03/22	10	31.11	6	31.53	31.10	4	1,349	0.30%
2019/03/21	3	30.87	15	30.89	30.85	-12	1,268	-0.95%
2019/03/20	1	29.75	1	30.05	30.10	0	1,183	0.00%
2019/03/19	4	29.56	0	0.00	29.55	4	1,159	0.34%
2019/03/18	6	29.87	2	29.80	29.75	4	1,155	0.35%
2019/03/15	12	29.48	0	0.00	29.20	12	1,125	1.07%
2019/03/14	0	0.00	1	29.00	29.40	-1	1,086	-0.09%
2019/03/12	1	28.85	1	29.20	29.05	0	1,106	0.00%
2019/03/08	3	28.55	0	0.00	28.95	3	1,131	0.27%
2019/03/07	2	29.03	0	0.00	28.95	2	1,126	0.18%
2019/03/06	6	29.25	0	0.00	29.25	6	1,121	0.53%
2019/03/05	2	29.63	0	0.00	29.55	2	1,121	0.18%
2019/03/04	0	0.00	2	29.65	29.75	-2	1,128	-0.18%
2019/02/27	2	29.88	5	29.94	30.00	-3	1,123	-0.27%
2019/02/26	3	30.38	11	30.75	30.25	-8	1,100	-0.73%
2019/02/25	5	29.75	2	29.75	29.95	3	985	0.30%
2019/02/22	2	29.10	0	0.00	29.00	2	962	0.21%
2019/02/21	1	29.00	0	0.00	29.25	1	971	0.10%
2019/02/20	1	29.15	0	0.00	29.00	1	971	0.10%
2019/02/18	6	29.01	0	0.00	28.90	6	968	0.62%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/02/13	1	28.65	0	0.00	28.55	1	991	0.10%
2019/02/11	1	28.40	1	28.70	28.50	0	1,022	0.00%
2019/01/30	1	28.25	0	0.00	28.25	1	1,016	0.10%
2019/01/28	1	28.35	0	0.00	28.50	1	1,035	0.10%
2019/01/24	1	27.80	6	27.80	27.75	-5	1,065	-0.47%
2019/01/23	1	27.80	5	27.75	27.80	-4	1,070	-0.37%
2019/01/18	3	28.30	0	0.00	28.15	3	1,084	0.28%
2019/01/17	3	28.15	0	0.00	28.15	3	1,109	0.27%
2019/01/14	0	0.00	0.4	27.40	27.40	-0.4	1,117	-0.04%
2019/01/11	1	27.45	1	27.45	27.40	0	1,132	0.00%
2019/01/10	2	27.23	0	0.00	27.35	2	1,139	0.18%
2019/01/09	2	27.35	1	27.45	27.45	1	1,151	0.09%
2019/01/07	0	0.00	1	26.60	26.80	-1	1,156	-0.09%
2019/01/03	3	26.80	1	27.00	26.75	2	1,259	0.16%
2018/12/26	2	26.88	4	26.99	26.75	-2	1,369	-0.15%
2018/12/24	8	27.65	1	27.60	27.75	7	1,377	0.51%
2018/12/21	1	27.40	0	0.00	27.35	1	1,400	0.07%
2018/12/20	2	27.80	0	0.00	27.35	2	1,408	0.14%
2018/12/19	0	0.00	1	28.20	28.15	-1	1,407	-0.07%
2018/12/14	6	28.50	1	28.50	28.40	5	1,450	0.34%
2018/12/13	0	0.00	2	28.65	28.60	-2	1,484	-0.13%
2018/12/11	0	0.00	3	28.45	28.40	-3	1,549	-0.19%
2018/12/07	4	29.04	0	0.00	28.95	4	1,591	0.25%
2018/12/06	1	29.10	16	29.30	28.60	-15	1,694	-0.89%
2018/12/05	2	30.10	0	0.00	29.95	2	1,686	0.12%
2018/12/04	0	0.00	8	30.91	30.80	-8	1,712	-0.47%
2018/12/03	5	30.80	6	30.65	30.85	-1	1,741	-0.06%
2018/11/30	4	29.89	5	29.70	29.75	-1	1,726	-0.06%
2018/11/29	3	29.77	1	30.00	29.70	2	1,784	0.11%
2018/11/26	6	28.59	0	0.00	28.40	6	1,840	0.33%
2018/11/19	0	0.00	1	29.25	29.20	-1	1,858	-0.05%
2018/11/16	0	0.00	8	29.06	29.05	-8	1,852	-0.43%
2018/11/15	0	0.00	1	28.95	28.80	-1	1,848	-0.05%
2018/11/14	11	28.99	0	0.00	28.75	11	1,853	0.59%
2018/11/13	1	28.75	1	28.50	28.85	0	1,840	0.00%
2018/11/08	5	29.32	0	0.00	29.20	5	1,945	0.26%
2018/11/07	11	28.95	1	28.90	28.95	10	1,921	0.52%
2018/11/06	0	0.00	41	29.01	28.80	-41	1,975	-2.08%
2018/11/05	1	28.30	1	28.75	28.75	0	1,983	0.00%
2018/11/02	1	28.70	0	0.00	28.55	1	2,054	0.05%
2018/11/01	30	28.20	1	28.90	28.70	29	2,091	1.39%
2018/10/30	1	26.75	1	26.75	27.10	0	2,078	0.00%
2018/10/29	0	0.00	1	26.85	26.90	-1	2,085	-0.05%
2018/10/23	2	28.53	0	0.00	28.20	2	2,131	0.09%
2018/10/22	1	28.65	2	29.15	29.15	-1	2,124	-0.05%
2018/10/19	2	28.60	2	28.55	28.60	0	2,135	0.00%
2018/10/18	2	29.08	0	0.00	29.10	2	2,121	0.09%
2018/10/17	4	29.89	0	0.00	29.65	4	2,120	0.19%
2018/10/15	0	0.00	9	29.85	29.85	-9	2,136	-0.42%
2018/10/12	2	29.03	4	29.23	29.50	-2	2,131	-0.09%
2018/10/11	4	28.68	20	28.50	28.45	-16	2,124	-0.75%
2018/10/09	2	31.65	0	0.00	31.60	2	2,061	0.10%
2018/10/08	0	0.00	2	32.05	32.05	-2	2,074	-0.10%
2018/10/05	0	0.00	27	32.68	32.25	-27	2,118	-1.27%
2018/10/04	4	32.83	4	32.80	32.80	0	2,099	0.00%
2018/10/03	3	33.78	3	33.83	33.60	0	2,101	0.00%
2018/10/02	0	0.00	6	34.13	34.00	-6	2,119	-0.28%
2018/10/01	6	33.92	0	0.00	34.10	6	2,189	0.27%
2018/09/28	1	33.85	3	33.95	33.80	-2	2,247	-0.09%
2018/09/27	3	33.80	9	33.94	33.80	-6	2,270	-0.26%
2018/09/26	0	0.00	10	34.04	34.05	-10	2,302	-0.43%
2018/09/25	18	34.18	6	34.21	33.95	12	2,342	0.51%
2018/09/21	9	34.17	1	34.25	34.25	8	2,355	0.34%
2018/09/20	2	34.08	0	0.00	33.95	2	2,386	0.08%
2018/09/19	2	33.80	3	34.23	34.15	-1	2,381	-0.04%
2018/09/18	10	34.10	3	34.13	33.80	7	2,375	0.29%
2018/09/14	2	32.88	3	33.07	33.20	-1	2,383	-0.04%
2018/09/13	0	0.00	2	32.23	32.50	-2	2,417	-0.08%
2018/09/12	14	32.18	3	32.57	32.00	11	2,442	0.45%
2018/09/11	21	33.71	0	0.00	33.90	21	2,417	0.87%
2018/09/10	16	34.25	0	0.00	33.65	16	2,482	0.64%
2018/09/07	2	34.63	2	34.40	34.45	0	2,530	0.00%
2018/09/06	10	35.25	0	0.00	35.20	10	2,579	0.39%
2018/09/05	6	35.78	13	35.78	35.50	-7	2,737	-0.26%
2018/09/04	33	35.26	0	0.00	35.35	33	3,137	1.05%
2018/09/03	2	35.50	9	35.36	35.05	-7	3,577	-0.20%
2018/08/31	0	0.00	6	34.75	34.85	-6	3,590	-0.17%
2018/08/30	3	34.30	5	34.53	34.45	-2	3,617	-0.06%
2018/08/29	5	34.35	0	0.00	34.30	5	3,684	0.14%
2018/08/28	1	34.40	0	0.00	34.40	1	3,902	0.03%
2018/08/24	2	33.85	0	0.00	33.80	2	3,941	0.05%
2018/08/23	2	34.15	0	0.00	34.20	2	4,010	0.05%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/20	3	33.88	7	34.10	33.90	-4	4,241	-0.09%
2018/08/17	11	34.78	0	0.00	34.35	11	4,363	0.25%
2018/08/16	2	33.80	5	34.63	34.75	-3	4,372	-0.07%
2018/08/15	16	34.30	6	34.12	33.90	10	4,345	0.23%
2018/08/14	3	34.85	2	35.00	35.05	1	4,298	0.02%
2018/08/13	4	35.38	0	0.00	35.25	4	4,291	0.09%
2018/08/10	4	36.41	47	36.59	36.40	-43	4,279	-1.00%
2018/08/09	11	36.62	9	36.50	36.55	2	4,277	0.05%
2018/08/08	11	36.18	7	36.29	36.20	4	4,235	0.09%
2018/08/07	0	0.00	1	36.00	35.35	-1	4,240	-0.02%
2018/08/06	3	35.90	3	35.80	35.80	0	4,258	0.00%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/02	2	35.80	50	35.75	35.50	-48	4,380	-1.10%
2018/08/01	2	36.50	0	0.00	36.45	2	4,428	0.05%
2018/07/31	0	0.00	3	36.47	36.70	-3	4,484	-0.07%
2018/07/30	1	36.00	0	0.00	35.85	1	4,670	0.02%
2018/07/27	6	36.01	1	36.00	36.00	5	4,784	0.10%
2018/07/25	1	35.45	2	35.45	35.35	-1	4,781	-0.02%
2018/07/23	10	35.70	10	35.15	35.15	0	4,816	0.00%
2018/07/20	11	35.80	1	35.70	35.70	10	4,830	0.21%
2018/07/19	0	0.00	4	35.34	35.30	-4	4,826	-0.08%
2018/07/18	0	0.00	4	35.46	35.50	-4	4,885	-0.08%
2018/07/17	6	36.05	5	36.00	35.95	1	4,877	0.02%
2018/07/16	6	36.03	5	36.10	36.10	1	4,885	0.02%
2018/07/13	2	35.95	5	36.11	35.90	-3	4,917	-0.06%
2018/07/11	2	35.23	7	35.16	35.05	-5	4,917	-0.10%
2018/07/10	13.3	35.41	10	35.58	35.50	3.3	4,904	0.07%
2018/07/09	24	36.23	0	0.00	35.60	24	4,895	0.49%
2018/07/06	6	36.90	0	0.00	36.95	6	4,837	0.12%
2018/07/05	20	37.40	15	37.08	36.80	5	4,802	0.10%
2018/07/04	0	0.00	7	37.25	37.10	-7	4,814	-0.15%
2018/07/03	12	37.12	0	0.00	36.50	12	4,818	0.25%
2018/07/02	34	37.80	19	37.63	37.50	15	4,794	0.31%
2018/06/29	1	38.15	3	37.77	37.95	-2	4,797	-0.04%
2018/06/28	0	0.00	1	36.85	36.70	-1	4,776	-0.02%
2018/06/26	6	37.42	6	37.21	37.10	0	4,784	0.00%
2018/06/25	1	38.35	6	37.90	37.90	-5	4,782	-0.10%
2018/06/22	3.5	38.15	9	38.37	38.10	-5.5	4,788	-0.11%
2018/06/21	3	38.93	2	38.98	38.10	1	4,799	0.02%
2018/06/20	1	38.30	14	38.06	37.80	-13	4,844	-0.27%
2018/06/19	5	38.98	4	39.16	38.60	1	4,928	0.02%
2018/06/15	14	40.62	26	40.59	39.65	-12	5,021	-0.24%
2018/06/14	19	40.95	5	40.95	40.90	14	4,953	0.28%
2018/06/13	19	40.99	33	41.40	41.00	-14	4,897	-0.29%
2018/06/12	70	41.67	27	41.76	40.40	43	4,784	0.90%
2018/06/11	22	39.44	38	40.83	41.25	-16	4,394	-0.36%
2018/06/08	5.5	37.64	12	37.56	37.50	-6.5	4,014	-0.16%
2018/06/07	13	37.73	2	37.35	37.25	11	4,022	0.27%
2018/06/06	50	37.50	2	37.63	37.45	48	4,136	1.16%
2018/06/05	19	37.91	15	37.63	37.05	4	4,153	0.10%
2018/06/04	9	36.84	0	0.00	36.60	9	4,009	0.22%
2018/06/01	1	36.85	0	0.00	36.70	1	4,075	0.02%
2018/05/31	1	37.40	3	36.98	37.40	-2	4,169	-0.05%
2018/05/29	20	37.14	5	37.30	36.90	15	4,121	0.36%
2018/05/28	5	37.10	11	37.33	37.10	-6	4,113	-0.15%
2018/05/25	5	37.15	2	37.10	37.60	3	4,110	0.07%
2018/05/24	1	36.30	0	0.00	36.30	1	4,200	0.02%
2018/05/23	2	36.10	2	36.23	35.95	0	4,280	0.00%
2018/05/21	7	36.42	0	0.00	36.45	7	4,338	0.16%
2018/05/18	2	36.15	7	36.27	36.10	-5	4,390	-0.11%
2018/05/17	7.2	36.56	7	36.25	36.40	0.2	4,463	0.00%
2018/05/16	6	36.25	1	36.10	36.05	5	4,494	0.11%
2018/05/15	1	36.90	0	0.00	36.55	1	4,590	0.02%
2018/05/14	1	37.00	0	0.00	37.00	1	4,744	0.02%
2018/05/11	14	37.15	10	36.84	37.00	4	4,875	0.08%
2018/05/10	2	37.48	1	37.20	37.20	1	5,010	0.02%
2018/05/09	8	37.05	3	37.00	37.00	5	5,290	0.09%
2018/05/08	3	37.05	1	36.95	36.75	2	5,270	0.04%
2018/05/07	10	36.40	17	36.50	37.60	-7	5,277	-0.13%
2018/05/04	21	35.27	16	35.35	35.70	5	5,201	0.10%
2018/05/03	1	34.25	0	0.00	34.00	1	5,156	0.02%
2018/05/02	1	34.60	0	0.00	34.50	1	5,205	0.02%
2018/04/30	1	34.55	0	0.00	34.55	1	5,241	0.02%
2018/04/27	1	34.00	0	0.00	34.85	1	5,297	0.02%
2018/04/26	10	33.96	2	34.65	33.80	8	5,515	0.15%
2018/04/25	0	0.00	25	34.44	34.45	-25	5,664	-0.44%
2018/04/24	3	34.88	2	35.00	34.75	1	5,727	0.02%
2018/04/23	3	36.77	51	36.62	36.55	-48	5,719	-0.84%
2018/04/20	6	37.00	7	37.18	37.00	-1	5,777	-0.02%
2018/04/19	9	37.28	0	0.00	37.30	9	5,987	0.15%
2018/04/18	2	36.43	3	36.33	36.40	-1	6,067	-0.02%
2018/04/17	4	36.73	5	36.30	36.30	-1	6,099	-0.02%
2018/04/16	2	37.25	12	37.17	37.00	-10	6,152	-0.16%
2018/04/13	1	37.00	0	0.00	37.15	1	6,278	0.02%
2018/04/12	29	37.22	0	0.00	37.20	29	6,506	0.45%
2018/04/11	6	37.38	0	0.00	37.15	6	6,673	0.09%
2018/04/10	7	37.39	3	37.42	37.25	4	6,841	0.06%
2018/04/03	0	0.00	3	36.75	36.75	-3	7,122	-0.04%
2018/04/02	4	36.81	2	36.90	36.65	2	7,256	0.03%
2018/03/31	8	37.06	3	37.00	37.20	5	7,267	0.07%
2018/03/29	7	36.63	10	36.60	36.50	-3	7,513	-0.04%
2018/03/28	1	37.20	3	37.40	36.80	-2	8,077	-0.02%
2018/03/27	4	37.48	0	0.00	37.25	4	8,123	0.05%
2018/03/26	16	37.08	0	0.00	37.05	16	8,120	0.20%
2018/03/23	8	37.01	10	36.81	36.85	-2	8,170	-0.02%
2018/03/22	18	38.70	25	38.41	38.10	-7	8,182	-0.09%
2018/03/21	4	38.08	32	38.80	38.80	-28	8,104	-0.35%
2018/03/20	6	37.54	0	0.00	37.50	6	7,971	0.08%
2018/03/19	0	0.00	1	37.70	37.65	-1	7,994	-0.01%
2018/03/16	6	37.86	2	37.93	37.50	4	8,001	0.05%
2018/03/15	4	38.43	3	38.32	38.15	1	8,026	0.01%
2018/03/14	10	38.08	0	0.00	38.05	10	8,103	0.12%
2018/03/13	9	37.93	10	38.03	37.90	-1	8,235	-0.01%
2018/03/12	24	38.03	7	37.79	37.65	17	8,212	0.21%
2018/03/09	10	37.45	3	37.40	37.50	7	8,187	0.09%
2018/03/08	3	37.67	7	37.52	37.60	-4	8,242	-0.05%
2018/03/07	10	37.21	0	0.00	37.00	10	8,240	0.12%
2018/03/06	10	37.49	13	37.64	37.50	-3	8,285	-0.04%
2018/03/05	7	37.14	4	36.88	36.60	3	8,430	0.04%
2018/03/02	18	36.95	3	37.07	37.00	15	8,575	0.17%
2018/03/01	22	37.00	41	37.07	37.45	-19	8,599	-0.22%
2018/02/27	8	36.89	10	36.90	36.55	-2	8,566	-0.02%
2018/02/26	54	38.02	46	37.88	37.20	8	8,516	0.09%
2018/02/23	1	35.95	0	0.00	36.95	1	8,348	0.01%
2018/02/22	5	35.84	0	0.00	35.75	5	8,360	0.06%
2018/02/21	7	35.91	2	35.90	36.00	5	8,425	0.06%
2018/02/12	5	35.23	2	35.20	34.55	3	8,486	0.04%
2018/02/09	4	34.78	0	0.00	34.90	4	8,485	0.05%
2018/02/08	2	35.33	0	0.00	35.30	2	8,447	0.02%
2018/02/07	8	36.39	2	36.18	35.60	6	8,469	0.07%
2018/02/06	30	35.93	17	36.02	35.05	13	8,389	0.15%
2018/02/05	21	37.27	7	37.46	38.00	14	8,319	0.17%
2018/02/02	118	38.06	104	38.13	38.20	14	8,176	0.17%	大買/大賣/
2018/02/01	83	37.65	74	38.07	37.85	9	8,059	0.11%
2018/01/31	6	35.92	2.2	35.82	36.35	3.8	7,821	0.05%
2018/01/30	23	36.56	12	36.02	36.00	11	7,885	0.14%
2018/01/29	16	37.06	3	36.80	36.80	13	7,843	0.17%
2018/01/26	7	36.25	0	0.00	36.75	7	7,745	0.09%
2018/01/25	1	36.55	15	36.39	36.30	-14	7,773	-0.18%
2018/01/24	2	36.35	5	36.29	36.40	-3	7,716	-0.04%
2018/01/23	11	36.42	4	36.28	36.20	7	7,677	0.09%
2018/01/22	24	36.86	11	36.67	36.50	13	7,596	0.17%
2018/01/19	5	35.90	7	36.06	36.25	-2	7,354	-0.03%
2018/01/18	15	36.01	6	35.80	35.55	9	7,177	0.13%
2018/01/17	9	36.18	7	36.35	36.10	2	7,099	0.03%
2018/01/16	17	36.13	45	36.28	36.05	-28	7,055	-0.40%
2018/01/15	24	36.46	12	36.39	36.20	12	6,974	0.17%
2018/01/12	7	35.58	6	35.71	35.85	1	6,763	0.01%
2018/01/11	0	0.00	1	34.80	35.20	-1	6,616	-0.02%
2018/01/10	5	35.22	13	35.16	35.00	-8	6,551	-0.12%
2018/01/09	5	34.81	3	34.78	35.00	2	6,503	0.03%
2018/01/08	22	35.51	13	35.60	34.65	9	6,354	0.14%
2018/01/05	36	34.72	6	34.95	35.20	30	6,109	0.49%
2018/01/04	12	35.14	7	34.35	34.85	5	5,920	0.08%
2018/01/03	30	34.20	13	33.96	34.05	17	5,727	0.30%
2018/01/02	5	33.00	1	33.10	33.40	4	5,460	0.07%