矽格 (6257)-富邦-虎尾券商分點個股進出

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
70.6
漲跌
▼1.4
漲幅
-1.94%
成交量
5,878張
產業
上市半導體類股
941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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/04/16	0	0.00	2	70.55	70.60	-2	6,136	-0.03%
2024/04/15	2	71.90	0	0.00	72.00	2	6,060	0.03%
2024/04/12	2	73.30	0	0.00	73.20	2	6,030	0.03%
2024/04/11	1	72.70	0	0.00	72.80	1	5,949	0.02%
2024/04/10	2	71.85	1	72.20	72.40	1	5,892	0.02%
2024/04/09	8	71.33	0	0.00	71.10	8	5,828	0.14%
2024/04/08	5	71.06	1	70.90	70.80	4	5,787	0.07%
2024/04/03	2	72.05	5	72.20	71.80	-3	5,763	-0.05%
2024/04/02	8	71.68	2	72.20	73.00	6	5,753	0.10%
2024/04/01	11	71.06	1	70.81	71.60	10	5,670	0.18%
2024/03/29	4	71.60	2.1	70.62	71.00	1.9	5,597	0.03%
2024/03/28	1.1	74.45	1	74.00	72.00	0.1	5,390	0.00%
2024/03/27	1.1	73.01	1.1	73.58	73.80	-0.1	5,144	0.00%
2024/03/26	0	72.30	0	0.00	71.00	0	4,978	0.00%
2024/03/25	2	72.60	1.4	72.41	72.30	0.6	4,974	0.01%
2024/03/22	4	73.40	2	72.10	72.40	2	4,944	0.04%
2024/03/21	16.3	76.19	6	76.98	74.70	10.2	4,910	0.21%
2024/03/20	4.3	75.99	16	76.41	75.60	-11.7	5,085	-0.23%
2024/03/19	11	72.40	13	73.35	73.50	-2	5,072	-0.04%
2024/03/18	4	71.18	4.3	71.51	72.10	-0.3	4,948	-0.01%
2024/03/15	1	68.00	1	69.10	68.80	0	4,832	0.00%
2024/03/14	1	69.00	1	68.90	68.80	0	4,777	0.00%
2024/03/13	0	0.00	5	70.32	70.10	-5	4,716	-0.11%
2024/03/12	0	0.00	3	70.50	69.90	-3	4,674	-0.06%
2024/03/11	1	68.80	1	68.60	68.40	0	4,698	0.00%
2024/03/08	11	70.51	4.1	71.71	69.00	6.9	4,758	0.14%
2024/03/07	5	69.90	5	71.42	69.60	0	4,727	0.00%
2024/03/06	3	69.40	3	69.67	70.20	0	4,786	0.00%
2024/03/05	2	67.55	0	0.00	68.10	2	4,965	0.04%
2024/03/04	0	68.20	2	68.10	67.90	-2	5,024	-0.04%
2024/03/01	1	67.30	6.6	68.09	67.20	-5.6	4,971	-0.11%
2024/02/29	3	70.30	0	0.00	70.30	3	4,814	0.06%
2024/02/27	5	69.64	2	70.00	70.00	3	4,781	0.06%
2024/02/26	6	73.10	0	0.00	72.30	6	4,667	0.13%
2024/02/23	3.6	74.47	7.3	73.24	72.50	-3.7	4,542	-0.08%
2024/02/22	2	70.70	4.3	70.25	70.80	-2.3	4,207	-0.05%
2024/02/20	4	69.10	1	68.30	68.20	3	4,144	0.07%
2024/02/16	0	0.00	5	69.36	69.50	-5	4,088	-0.12%
2024/02/05	2	65.20	15	65.20	65.30	-13	3,992	-0.33%
2024/02/02	1	66.20	5	65.80	65.70	-4	3,999	-0.10%
2024/02/01	0	0.00	4	67.50	66.60	-4	3,997	-0.10%
2024/01/31	24	67.64	4	67.03	67.70	20	4,025	0.50%
2024/01/30	2	66.60	1	67.40	66.50	1	4,054	0.02%
2024/01/29	0.4	67.30	5	67.52	67.40	-4.6	4,089	-0.11%
2024/01/26	4	67.38	1	67.90	67.20	3	4,139	0.07%
2024/01/25	1	68.90	1	68.80	68.70	0	4,117	0.00%
2024/01/24	4	68.33	1	68.40	68.00	3	4,103	0.07%
2024/01/23	2	68.35	3	68.50	68.10	-1	4,111	-0.02%
2024/01/22	6	68.97	11	68.26	68.00	-5	4,084	-0.12%
2024/01/19	7	66.37	4	66.23	66.50	3	3,970	0.08%
2024/01/17	1	65.70	0	0.00	65.80	1	4,124	0.02%
2024/01/16	3	65.90	0	0.00	66.10	3	4,139	0.07%
2024/01/15	1	65.20	0	0.00	65.40	1	4,157	0.02%
2024/01/10	0	0.00	5.5	64.13	64.60	-5.5	4,367	-0.13%
2024/01/09	0	0.00	2	64.40	64.40	-2	4,482	-0.04%
2024/01/08	0	65.03	1	64.30	63.90	-1	4,508	-0.02%
2024/01/02	2	65.10	0	0.00	64.60	2	4,648	0.04%
2023/12/29	0	0.00	1	65.50	65.20	-1	4,647	-0.02%
2023/12/27	0	0.00	1	67.20	67.30	-1	4,574	-0.02%
2023/12/26	0	0.00	1	66.90	66.80	-1	4,565	-0.02%
2023/12/25	6	66.45	1	66.60	66.40	5	4,552	0.11%
2023/12/20	0	0.00	2	68.80	68.80	-2	4,488	-0.04%
2023/12/19	1	67.30	1	67.60	67.80	0	4,433	0.00%
2023/12/18	2	67.30	5	68.54	68.50	-3	4,437	-0.07%
2023/12/15	16	68.75	24	69.09	67.20	-8	4,545	-0.18%
2023/12/14	24	69.95	12	69.97	71.90	12	4,467	0.27%
2023/12/13	4	66.20	1.1	66.21	66.40	2.9	4,163	0.07%
2023/12/12	2	66.05	14	65.90	65.80	-12	4,245	-0.28%
2023/12/08	5	64.40	0	0.00	64.70	5	4,198	0.12%
2023/12/07	10	64.97	3	65.10	64.60	7	4,183	0.17%
2023/12/06	15.5	64.53	44	65.49	65.40	-28.5	4,158	-0.69%
2023/12/05	26	65.24	0	0.00	65.50	26	4,084	0.64%
2023/12/04	17	65.53	35	66.07	66.00	-18	4,013	-0.45%
2023/12/01	20	65.44	31	65.55	65.80	-11	3,943	-0.28%
2023/11/30	16	63.38	27.1	63.20	63.80	-11.1	3,722	-0.30%
2023/11/29	4	62.10	32	61.92	62.00	-28	3,478	-0.80%
2023/11/23	2	60.80	0	0.00	60.90	2	3,515	0.06%
2023/11/21	7	61.13	0	0.00	60.70	7	3,565	0.20%
2023/11/20	3	60.80	0	0.00	61.40	3	3,673	0.08%
2023/11/17	23	61.24	29	61.90	61.00	-6	3,803	-0.16%
2023/11/15	2	61.50	5	61.80	60.90	-3	3,836	-0.08%
2023/11/10	9	60.16	0	0.00	60.20	9	3,769	0.24%
2023/11/08	0	0.00	1	61.70	61.40	-1	3,736	-0.03%
2023/11/07	18	60.62	3	60.37	61.70	15	3,702	0.41%
2023/11/06	16	61.61	0	0.00	61.50	16	3,649	0.44%
2023/11/03	0	0.00	8	61.30	61.50	-8	3,596	-0.22%
2023/10/30	3	59.80	0	0.00	59.90	3	3,486	0.09%
2023/10/27	3	60.10	0	0.00	59.40	3	3,500	0.09%
2023/10/26	6	60.72	10	61.34	60.20	-4	3,491	-0.11%
2023/10/25	15	61.70	9	61.90	62.00	6	3,448	0.17%
2023/10/23	0	0.00	18	61.36	59.90	-18	3,432	-0.52%
2023/10/20	20	61.40	0	0.00	60.80	20	3,445	0.58%
2023/10/19	2	60.60	6	60.48	60.70	-4	3,413	-0.12%
2023/10/17	1	60.10	0.2	60.38	60.70	0.8	3,292	0.02%
2023/10/16	7	59.46	0	0.00	59.20	7	3,230	0.22%
2023/10/13	1.2	60.08	3	60.20	60.00	-1.8	3,223	-0.06%
2023/10/11	1	58.40	0	0.00	57.80	1	3,134	0.03%
2023/10/06	0	0.00	0	57.50	57.50	0	3,133	0.00%
2023/10/05	0	0.00	1	58.20	57.60	-1	3,142	-0.03%
2023/09/21	0	0.00	9	56.87	57.20	-9	3,216	-0.28%
2023/09/20	1	57.70	3	59.23	58.00	-2	3,167	-0.06%
2023/09/19	3	60.43	5	60.38	60.80	-2	2,973	-0.07%
2023/09/15	0	0.00	4	58.50	58.00	-4	2,635	-0.15%
2023/09/13	3	56.73	0	0.00	56.60	3	2,493	0.12%
2023/09/07	2	57.50	0	0.00	57.80	2	2,489	0.08%
2023/09/06	1	57.60	7	57.80	58.20	-6	2,480	-0.24%
2023/09/05	1	57.60	4	57.80	57.80	-3	2,464	-0.12%
2023/09/01	0	0.00	1	57.00	57.10	-1	2,446	-0.04%
2023/08/30	1	56.80	0	0.00	56.90	1	2,385	0.04%
2023/08/29	1	56.50	0	0.00	56.40	1	2,351	0.04%
2023/08/28	1	57.10	1	55.60	56.00	0	2,336	0.00%
2023/08/25	10	56.00	2	56.40	56.60	8	2,319	0.34%
2023/08/24	1	56.70	10	56.40	56.10	-9	2,284	-0.39%
2023/08/23	10	55.20	0	0.00	55.40	10	2,157	0.46%
2023/08/15	1	50.50	0	0.00	50.30	1	1,908	0.05%
2023/08/07	0	0.00	0.1	53.00	52.70	-0.1	1,874	-0.01%
2023/08/01	1.1	51.80	0	0.00	52.00	1.1	1,856	0.06%
2023/07/31	0.4	53.05	0	0.00	52.90	0.4	1,835	0.02%
2023/07/28	0	0.00	4	53.15	53.70	-4	1,808	-0.22%
2023/07/27	1	52.20	3	53.20	52.30	-2	1,778	-0.11%
2023/07/26	0	0.00	4	57.00	57.00	-4	1,700	-0.24%
2023/07/25	0	0.00	2	57.50	57.50	-2	1,640	-0.12%
2023/07/24	8	57.60	0	0.00	57.50	8	1,629	0.49%
2023/07/21	5	58.10	0	0.00	58.30	5	1,610	0.31%
2023/07/19	0	0.00	1.1	58.07	58.00	-1.1	1,577	-0.07%
2023/07/17	5	59.10	29	58.80	58.90	-24	1,536	-1.56%
2023/07/13	0	0.00	3	58.27	57.60	-3	1,483	-0.20%
2023/07/12	1.1	57.20	0	0.00	57.40	1.1	1,447	0.08%
2023/07/11	1	56.90	1	56.60	56.80	0	1,440	0.00%
2023/07/10	0	0.00	1	56.60	56.50	-1	1,454	-0.07%
2023/07/07	0.2	56.80	3	56.70	56.70	-2.8	1,456	-0.19%
2023/07/06	2	57.80	8	57.78	57.80	-6	1,433	-0.42%
2023/07/05	9	58.06	1	57.60	58.20	8	1,396	0.57%
2023/07/04	3	55.60	0	0.00	56.00	3	1,278	0.23%
2023/06/29	0	0.00	3	55.30	55.40	-3	1,306	-0.23%
2023/06/27	0.1	55.10	0	0.00	54.90	0.1	1,328	0.00%
2023/06/21	8	55.70	0	0.00	55.50	8	1,324	0.60%
2023/06/19	0.1	56.00	1	55.90	55.90	-0.9	1,313	-0.07%
2023/06/16	0	0.00	2	55.90	56.00	-2	1,326	-0.15%
2023/06/15	4	55.90	0	0.00	55.80	4	1,330	0.30%
2023/06/13	2	55.70	0	0.00	55.70	2	1,337	0.15%
2023/05/31	0	55.30	0	0.00	55.50	0	1,566	0.00%
2023/05/30	0	0.00	2	54.60	54.90	-2	1,567	-0.13%
2023/05/19	0	53.90	0	0.00	53.90	0	1,627	0.00%
2023/05/10	0	52.90	0	0.00	53.10	0	1,645	0.00%
2023/05/08	0	53.50	0	0.00	53.10	0	1,651	0.00%
2023/05/04	1	53.00	1	53.00	53.00	0	1,714	0.00%
2023/04/26	0	0.00	0	52.20	52.30	0	1,710	0.00%
2023/04/21	0	0.00	1	53.30	53.20	-1	1,667	-0.06%
2023/04/20	0	0.00	1	55.00	54.20	-1	1,643	-0.06%
2023/03/30	2	55.70	0	0.00	55.80	2	1,509	0.13%
2023/03/29	0	0.00	1	55.10	55.30	-1	1,509	-0.07%
2023/03/28	3	55.63	0	0.00	55.60	3	1,496	0.20%
2023/03/27	0	55.90	1	55.90	55.70	-1	1,490	-0.07%
2023/03/23	6	55.80	0	0.00	55.70	6	1,496	0.40%
2023/03/21	1	56.00	0	0.00	55.60	1	1,531	0.07%
2023/03/20	1	55.70	0	0.00	56.00	1	1,516	0.07%
2023/03/16	1	55.30	0	0.00	55.00	1	1,509	0.07%
2023/03/14	0	0.00	2	55.20	55.40	-2	1,480	-0.14%
2023/03/10	1	55.40	0	0.00	55.70	1	1,475	0.07%
2023/03/08	1	56.21	0	56.50	56.10	1	1,438	0.07%
2023/03/07	0	0.00	5	56.14	56.90	-5	1,341	-0.37%
2023/03/06	0	0.00	2	55.60	55.70	-2	1,280	-0.16%
2023/03/03	0	0.00	1	54.80	54.90	-1	1,252	-0.08%
2023/03/02	0	54.30	2	54.30	54.10	-2	1,214	-0.16%
2023/02/21	2	52.60	1	52.50	52.70	1	1,152	0.09%
2023/02/17	0	0.00	1	51.70	51.60	-1	1,191	-0.08%
2023/02/16	0	0.00	56	51.60	51.60	-56	1,203	-4.65%
2023/02/13	10	51.60	0	0.00	51.90	10	1,222	0.82%
2023/02/10	20	51.95	0	0.00	52.10	20	1,241	1.61%
2023/02/09	27	52.00	0	0.00	52.10	27	1,252	2.16%
2023/02/08	2	52.15	0	0.00	52.10	2	1,259	0.16%
2023/02/03	0	0.00	1	52.40	52.30	-1	1,295	-0.08%
2023/02/01	1	51.30	0	0.00	51.40	1	1,253	0.08%
2023/01/31	0	0.00	5	50.30	50.90	-5	1,228	-0.41%
2023/01/30	0	0.00	5	50.00	50.10	-5	1,203	-0.42%
2022/12/15	0	0.00	0	50.10	50.40	0	1,536	0.00%
2022/12/07	3	49.50	0	0.00	49.30	3	1,517	0.20%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/11/24	0	0.00	10	50.20	50.10	-10	1,606	-0.62%
2022/11/22	10	49.35	0	0.00	49.35	10	1,634	0.61%
2022/11/15	0	0.00	1	50.00	50.20	-1	1,655	-0.06%
2022/11/11	1	49.95	0	0.00	49.20	1	1,654	0.06%
2022/11/08	0	0.00	1	48.65	48.25	-1	1,649	-0.06%
2022/11/02	1	47.95	0	0.00	48.05	1	1,716	0.06%
2022/10/28	0	0.00	2	46.60	46.30	-2	1,748	-0.11%
2022/10/25	0	45.80	0	0.00	45.95	0	1,866	0.00%
2022/10/20	1	45.25	0	0.00	47.30	1	1,916	0.05%
2022/09/27	0	43.10	0	0.00	43.60	0	2,290	0.00%
2022/09/21	0	46.90	0	0.00	46.60	0	2,498	0.00%
2022/09/20	0	47.00	0	0.00	46.80	0	2,527	0.00%
2022/09/02	0	0.00	1	50.60	50.50	-1	2,840	-0.04%
2022/08/17	0	51.40	0	0.00	51.50	0	3,168	0.00%
2022/08/16	1	51.30	0	0.00	51.20	1	3,180	0.03%
2022/08/15	0	0.00	0.1	51.50	51.50	-0.1	3,187	0.00%
2022/08/12	1	51.10	0	0.00	51.20	1	3,180	0.03%
2022/08/09	1	49.90	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1	50.10	0	0.00	50.00	1	3,138	0.03%
2022/08/04	0	48.90	1	48.80	48.80	-1	3,122	-0.03%
2022/08/03	1	49.70	2	49.00	49.10	-1	3,105	-0.03%
2022/08/02	4	50.20	3	50.10	50.00	1	3,069	0.03%
2022/07/27	0	0.00	3	49.35	50.20	-3	3,068	-0.10%
2022/07/26	0	50.30	0	0.00	49.90	0	3,103	0.00%
2022/07/22	2	51.40	3	51.10	51.00	-1	3,118	-0.03%
2022/07/21	1	50.80	3	50.60	50.90	-2	3,120	-0.06%
2022/07/20	4	50.97	1	50.90	50.00	3	3,112	0.10%
2022/07/18	0	0.00	11	48.66	49.35	-11	3,059	-0.36%
2022/07/15	10	47.84	0	0.00	48.65	10	3,048	0.33%
2022/07/14	5	47.15	1	47.15	47.30	4	3,027	0.13%
2022/07/11	3	51.67	0	0.00	51.50	3	2,873	0.10%
2022/07/06	1	50.80	9	51.01	50.50	-8	2,795	-0.29%
2022/07/05	9	51.13	2	50.70	52.50	7	2,806	0.25%
2022/07/04	2	50.40	0	0.00	50.40	2	2,851	0.07%
2022/06/29	1	53.90	0	0.00	53.90	1	2,756	0.04%
2022/06/20	0	0.00	1	58.40	57.20	-1	2,692	-0.04%
2022/06/16	0	0.00	3	61.60	60.80	-3	2,603	-0.12%
2022/06/15	0	0.00	9	61.66	61.80	-9	2,583	-0.35%
2022/06/14	5	61.28	2	60.55	62.20	3	2,602	0.12%
2022/06/10	4	62.40	0	0.00	62.20	4	2,541	0.16%
2022/06/09	4	62.53	0	0.00	62.30	4	2,520	0.16%
2022/06/08	9	62.36	13	62.24	62.30	-4	2,461	-0.16%
2022/06/07	6	61.30	4	61.00	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	5	59.90	59.50	-5	2,227	-0.22%
2022/05/24	0	59.70	0	0.00	58.70	0	2,273	0.00%
2022/05/23	5	60.00	0	0.00	59.80	5	2,253	0.22%
2022/05/17	0	0.00	2	59.30	59.30	-2	2,192	-0.09%
2022/05/12	1	58.10	1	57.80	57.80	0	2,186	0.00%
2022/05/11	1	59.30	0	0.00	58.70	1	2,164	0.05%
2022/05/09	3	59.40	3	59.20	58.60	0	2,199	0.00%
2022/05/06	0	0.00	2	59.85	59.80	-2	2,202	-0.09%
2022/05/04	0	0.00	3	59.10	59.20	-3	2,207	-0.14%
2022/05/03	3	58.80	1	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	57.70	0	0.00	57.40	0	2,284	0.00%
2022/04/20	2	57.25	0	0.00	57.20	2	2,391	0.08%
2022/04/12	5	57.68	0	0.00	57.50	5	2,613	0.19%
2022/04/11	0	0.00	0.1	58.90	58.50	-0.1	2,602	0.00%
2022/04/07	2	59.95	3	60.20	59.40	-1	2,480	-0.04%
2022/04/06	3	58.70	0	0.00	58.70	3	2,401	0.13%
2022/04/01	0	59.40	0	0.00	59.60	0	2,395	0.00%
2022/03/29	1.1	60.20	3	61.10	60.10	-2	2,382	-0.08%
2022/03/28	4	60.25	2	60.40	60.70	2	2,332	0.09%
2022/03/25	0	0.00	4	59.45	59.40	-4	2,256	-0.18%
2022/03/23	0	0.00	5	59.40	59.20	-5	2,260	-0.22%
2022/03/22	0	0.00	2	59.20	59.20	-2	2,261	-0.09%
2022/03/17	10	58.60	0	0.00	58.80	10	2,325	0.43%
2022/03/16	0	0.00	0.1	58.30	58.30	-0.1	2,311	-0.01%
2022/03/11	0	58.00	0	0.00	57.70	0	2,361	0.00%
2022/03/10	0	0.00	2	58.00	57.90	-2	2,372	-0.08%
2022/03/09	2	57.20	0	0.00	57.20	2	2,360	0.08%
2022/03/07	0	0.00	30	56.80	56.10	-30	2,321	-1.29%
2022/03/03	30	58.30	0	0.00	58.30	30	2,360	1.27%
2022/03/02	0	0.00	45	57.40	57.80	-45	2,418	-1.86%
2022/02/25	45	57.07	0	0.00	56.90	45	2,457	1.83%
2022/02/24	10	56.65	0	0.00	56.20	10	2,501	0.40%
2022/02/14	0	0.00	6	57.80	57.80	-6	3,129	-0.19%
2022/02/10	0	0.00	5	59.50	59.30	-5	3,229	-0.15%
2022/02/08	1	57.30	0	0.00	57.50	1	3,301	0.03%
2022/01/26	6	57.02	0	0.00	56.50	6	3,443	0.17%
2022/01/24	3	57.60	0	0.00	57.80	3	3,530	0.08%
2022/01/21	1	58.20	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	0.00	3	59.13	59.50	-3	3,593	-0.08%
2022/01/19	0	0.00	0.5	59.50	59.50	-0.5	3,629	-0.01%
2022/01/18	0.5	60.00	2	60.30	59.70	-1.6	3,661	-0.04%
2022/01/13	2	58.80	10	58.40	59.00	-8	3,558	-0.22%
2022/01/07	12	58.53	0	58.50	58.10	12	3,596	0.33%
2022/01/06	2	59.60	4	59.70	59.30	-2	3,572	-0.06%
2022/01/05	1	60.00	4	59.55	59.60	-3	3,597	-0.08%
2022/01/03	0	0.00	2	59.20	58.80	-2	3,530	-0.06%
2021/12/30	0	0.00	2	59.00	58.80	-2	3,559	-0.06%
2021/12/27	0	0.00	11	58.90	58.90	-11	3,720	-0.30%
2021/12/24	0	0.00	4	59.08	58.90	-4	3,773	-0.11%
2021/12/23	0	0.00	21	58.59	58.80	-21	3,790	-0.55%
2021/12/20	0	0.00	1	57.20	57.20	-1	3,959	-0.03%
2021/12/17	0	0.00	2	57.60	57.60	-2	3,987	-0.05%
2021/12/15	1	57.50	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1	57.90	0	0.00	57.30	1	4,034	0.02%
2021/12/13	3	57.73	0	0.00	57.50	3	4,050	0.07%
2021/12/09	4	59.00	0	0.00	58.70	4	4,078	0.10%
2021/12/08	0	0.00	5.2	60.49	60.10	-5.2	4,062	-0.13%
2021/12/07	1	60.30	0	0.00	60.20	1	4,099	0.02%
2021/12/01	0	0.00	1	59.80	60.10	-1	4,630	-0.02%
2021/11/30	2	59.50	0	0.00	59.30	2	4,793	0.04%
2021/11/29	2	58.50	0	0.00	58.60	2	4,886	0.04%
2021/11/26	3	59.20	0	0.00	59.00	3	4,977	0.06%
2021/11/24	2	60.75	15	61.20	61.10	-13	5,079	-0.26%
2021/11/23	1	60.80	31	60.73	60.60	-30	5,241	-0.57%
2021/11/22	2	61.65	0	0.00	62.20	2	5,264	0.04%
2021/11/19	0	0.00	3	62.20	61.90	-3	5,347	-0.06%
2021/11/18	15	63.21	4	63.68	62.80	11	5,379	0.20%
2021/11/17	7	61.63	7	62.39	62.70	0	5,307	0.00%
2021/11/16	0	0.00	11	61.48	61.00	-11	5,224	-0.21%
2021/11/15	21	61.21	8	61.04	61.40	13	5,275	0.25%
2021/11/12	0	0.00	3	59.70	59.70	-3	5,328	-0.06%
2021/11/08	4	60.43	1	61.00	60.20	3	5,900	0.05%
2021/11/05	32	60.39	13	60.41	60.20	19	6,023	0.32%
2021/11/04	33	60.44	8	60.43	60.40	25	6,187	0.40%
2021/11/03	2	59.10	0	0.00	58.90	2	6,296	0.03%
2021/11/02	1	58.10	0	0.00	58.10	1	6,409	0.02%
2021/11/01	1	58.90	1	59.50	59.60	0	6,696	0.00%
2021/10/27	10	57.70	10	58.60	58.60	0	7,162	0.00%
2021/10/25	1	57.30	0	0.00	57.30	1	7,748	0.01%
2021/10/20	0	0.00	13	56.95	57.30	-13	8,352	-0.16%
2021/10/19	5	57.20	7	56.91	57.20	-2	8,481	-0.02%
2021/10/18	2	55.60	0	0.00	55.50	2	8,573	0.02%
2021/10/15	0	0.00	5	56.40	56.40	-5	8,835	-0.06%
2021/10/13	0	0.00	30	54.40	54.30	-30	9,232	-0.32%
2021/10/12	5	55.10	0	0.00	55.60	5	9,616	0.05%
2021/10/08	0	0.00	6	56.70	56.40	-6	9,632	-0.06%
2021/10/07	1	56.90	0	0.00	56.70	1	9,690	0.01%
2021/10/04	0	0.00	4	55.70	55.40	-4	9,782	-0.04%
2021/10/01	2	58.60	2	58.30	57.20	0	9,766	0.00%
2021/09/29	6	59.10	1	59.80	58.40	5	10,009	0.05%
2021/09/28	1	61.60	1	61.30	61.30	0	10,163	0.00%
2021/09/27	6	62.00	3	62.20	62.20	3	10,199	0.03%
2021/09/22	2	61.90	4	61.20	61.20	-2	10,444	-0.02%
2021/09/17	0	0.00	1	63.32	63.10	-1	10,536	-0.01%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/15	5	63.06	4	63.38	62.80	1	10,627	0.01%
2021/09/14	1	64.10	0	0.00	64.10	1	10,679	0.01%
2021/09/13	9	64.13	5	65.40	64.10	4	10,698	0.04%
2021/09/10	0	0.00	6	64.93	65.30	-6	10,720	-0.06%
2021/09/08	10	65.20	5	64.40	62.80	5	10,706	0.05%
2021/09/07	6	65.32	5	66.06	66.10	1	10,607	0.01%
2021/09/06	4	67.33	6	67.13	66.20	-2	10,645	-0.02%
2021/09/03	8	65.83	6	66.90	67.20	2	10,541	0.02%
2021/09/02	0	0.00	15	64.95	64.60	-15	10,414	-0.14%
2021/08/31	5	63.90	0	0.00	65.00	5	10,289	0.05%
2021/08/30	5	63.40	0	0.00	64.20	5	10,495	0.05%
2021/08/27	51	64.14	22	63.54	63.10	29	10,541	0.28%
2021/08/25	5	62.40	0	0.00	62.50	5	10,348	0.05%
2021/08/24	13	61.35	14	61.86	62.20	-1	10,262	-0.01%
2021/08/23	11	61.26	0	0.00	61.60	11	10,185	0.11%
2021/08/20	1	58.80	1	59.90	60.20	0	10,104	0.00%
2021/08/19	21	60.18	0	0.00	59.10	21	10,046	0.21%
2021/08/18	14	60.86	5	60.18	62.10	9	9,937	0.09%
2021/08/17	10	61.00	15	60.87	59.20	-5	9,851	-0.05%
2021/08/16	21	61.71	15	61.00	60.70	6	9,775	0.06%
2021/08/13	16	67.56	32	65.77	65.50	-16	9,433	-0.17%
2021/08/12	5	67.90	14	68.48	68.60	-9	9,282	-0.10%
2021/08/11	10	67.70	15	69.30	67.50	-5	9,218	-0.05%
2021/08/10	18	68.81	16	69.97	70.40	2	9,120	0.02%
2021/08/09	27	70.70	16	70.50	69.90	11	9,013	0.12%
2021/08/06	6	70.40	5	70.40	71.60	1	8,831	0.01%
2021/08/05	7	69.94	11	70.40	71.00	-4	8,767	-0.05%
2021/08/04	12	68.67	7	68.13	68.10	5	8,575	0.06%
2021/08/03	0	0.00	14	65.67	66.00	-14	8,370	-0.17%
2021/08/02	6	65.65	11	65.98	65.50	-5	8,308	-0.06%
2021/07/30	8	64.38	2.1	64.14	64.10	5.9	8,124	0.07%
2021/07/29	38	63.70	38	63.41	64.30	0	7,983	0.00%
2021/07/28	28	60.51	1	60.80	61.40	27	7,627	0.35%
2021/07/27	12	62.38	13	62.61	62.20	-1	7,613	-0.01%
2021/07/26	5	61.80	4	62.63	63.10	1	7,526	0.01%
2021/07/23	12	61.43	0	0.00	60.50	12	7,667	0.16%
2021/07/22	5	60.72	5	61.10	60.90	0	7,936	0.00%
2021/07/21	12	60.67	4	60.40	60.10	8	7,914	0.10%
2021/07/20	3	59.70	11	59.29	59.60	-8	7,778	-0.10%
2021/07/19	32	59.42	17	60.26	59.20	15	7,653	0.20%
2021/07/16	18	59.90	1	60.20	60.50	17	7,453	0.23%
2021/07/15	3	57.80	0	0.00	58.10	3	7,075	0.04%
2021/07/14	1	57.50	0	0.00	57.20	1	7,098	0.01%
2021/07/13	1	58.00	7	57.44	57.40	-6	7,194	-0.08%
2021/07/09	0	0.00	10	56.70	56.50	-10	7,110	-0.14%
2021/07/08	6	56.75	5	57.20	57.00	1	7,248	0.01%
2021/07/07	5	57.10	0	0.00	56.90	5	7,335	0.07%
2021/07/06	1.1	58.92	15	58.81	58.30	-13.9	7,288	-0.19%
2021/07/05	4	59.50	12	59.42	59.90	-8	7,212	-0.11%
2021/07/01	6	57.33	31	57.20	57.10	-25	7,046	-0.35%
2021/06/28	5	56.00	0	0.00	55.90	5	6,901	0.07%
2021/06/25	0	0.00	5	55.00	55.00	-5	6,801	-0.07%
2021/06/24	5	56.10	6	54.95	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	18	54.56	54.90	-18	6,745	-0.27%
2021/06/22	5	54.10	7	54.26	54.10	-2	6,683	-0.03%
2021/06/21	1	53.60	5	54.60	53.80	-4	6,652	-0.06%
2021/06/18	0	0.00	10	54.64	54.60	-10	6,664	-0.15%
2021/06/17	3	53.80	3	54.60	54.60	0	6,660	0.00%
2021/06/16	4	54.75	0	0.00	54.20	4	6,703	0.06%
2021/06/15	3	53.80	14	54.44	54.50	-11	6,708	-0.16%
2021/06/10	5	53.30	0	0.00	52.80	5	6,690	0.07%
2021/06/09	7	52.86	0	0.00	52.80	7	6,688	0.10%
2021/06/08	0	0.00	2	52.60	52.70	-2	6,726	-0.03%
2021/06/07	32	53.33	6	54.03	52.50	26	6,780	0.38%
2021/05/25	0	0.00	1	49.65	49.45	-1	6,734	-0.01%
2021/05/21	2	48.05	25	47.91	47.85	-23	6,846	-0.34%
2021/05/20	4	48.09	0	0.00	47.60	4	6,999	0.06%
2021/05/19	17	47.95	2	48.10	48.45	15	7,102	0.21%
2021/05/18	7	47.76	2	47.30	48.35	5	7,172	0.07%
2021/05/17	1	43.90	5	46.48	44.95	-4	7,324	-0.05%
2021/05/12	3	47.20	0	0.00	47.15	3	7,325	0.04%
2021/05/10	3	51.40	1	52.30	51.40	2	7,265	0.03%
2021/05/07	1	51.70	0	0.00	51.90	1	7,393	0.01%
2021/05/05	11	51.98	0	0.00	51.20	11	7,670	0.14%
2021/05/04	4	52.05	5	50.50	52.10	-1	7,998	-0.01%
2021/04/29	21	56.42	23	55.07	54.60	-2	8,583	-0.02%
2021/04/28	19	54.92	11	55.09	55.80	8	9,138	0.09%
2021/04/27	0	0.00	20	52.97	53.00	-20	9,147	-0.22%
2021/04/26	37	52.56	7	52.80	52.90	30	9,166	0.33%
2021/04/23	10	51.50	0	0.00	51.60	10	9,114	0.11%
2021/04/21	1	52.00	0	0.00	52.20	1	9,383	0.01%
2021/04/20	6	51.93	14	51.58	52.10	-8	9,501	-0.08%
2021/04/19	42	51.84	36	52.18	52.00	6	9,620	0.06%
2021/04/16	1	49.95	3	50.00	50.10	-2	9,541	-0.02%
2021/04/14	0	0.00	16	49.03	49.90	-16	9,702	-0.16%
2021/04/13	9	51.02	0	0.00	50.30	9	9,875	0.09%
2021/04/12	3	52.20	0	0.00	51.60	3	10,141	0.03%
2021/04/09	6	52.37	3	52.30	52.40	3	10,152	0.03%
2021/04/08	2	53.30	7	53.17	53.20	-5	10,072	-0.05%
2021/04/07	3	52.90	5	53.20	53.30	-2	10,044	-0.02%
2021/04/06	9	52.73	1	52.60	53.10	8	10,017	0.08%
2021/04/01	1	52.20	0	0.00	52.20	1	9,931	0.01%
2021/03/31	0	0.00	5	52.20	52.30	-5	9,994	-0.05%
2021/03/30	0	0.00	4	52.28	52.50	-4	10,084	-0.04%
2021/03/26	5	52.46	13	52.62	52.10	-8	10,136	-0.08%
2021/03/25	4	51.90	0	0.00	51.90	4	10,177	0.04%
2021/03/23	1	53.10	1	52.60	52.50	0	10,219	0.00%
2021/03/22	1	52.70	0	0.00	52.60	1	10,244	0.01%
2021/03/19	1	52.20	4	52.83	53.10	-3	10,233	-0.03%
2021/03/18	13	52.55	8	52.50	52.60	5	10,229	0.05%
2021/03/17	2	52.10	7	52.24	52.10	-5	10,319	-0.05%
2021/03/16	22	52.84	5	52.60	52.60	17	10,304	0.16%
2021/03/12	1	52.00	5	52.20	52.00	-4	10,422	-0.04%
2021/03/11	11	51.66	1	51.90	51.80	10	10,551	0.09%
2021/03/10	0	0.00	5	51.00	50.70	-5	10,568	-0.05%
2021/03/09	1	50.00	0	0.00	50.50	1	10,669	0.01%
2021/03/08	1	50.50	2	50.10	50.10	-1	10,732	-0.01%
2021/03/05	2	50.00	38	50.27	50.30	-36	10,830	-0.33%
2021/03/04	1	50.50	8	50.34	50.20	-7	10,990	-0.06%
2021/03/03	5	50.40	0	0.00	50.80	5	11,040	0.05%
2021/03/02	1	50.70	5	51.30	50.70	-4	11,148	-0.04%
2021/02/26	7	50.57	0	0.00	50.60	7	11,411	0.06%
2021/02/25	2	51.20	4	51.50	51.20	-2	11,762	-0.02%
2021/02/24	3	51.47	11	51.79	51.30	-8	11,867	-0.07%
2021/02/23	3	51.77	2	51.70	51.90	1	11,835	0.01%
2021/02/22	11	51.36	0	0.00	51.90	11	11,850	0.09%
2021/02/19	4	50.60	3	50.93	51.10	1	11,822	0.01%
2021/02/18	2	51.70	6	51.57	51.80	-4	11,754	-0.03%
2021/02/17	13	51.98	3	51.87	52.00	10	11,727	0.09%
2021/02/05	0	50.10	6	50.40	50.30	-6	11,515	-0.05%
2021/02/04	5	49.85	0	0.00	49.60	5	11,440	0.04%
2021/02/03	5	48.85	8	49.35	49.15	-3	11,480	-0.03%
2021/02/02	8	48.90	11	49.15	49.50	-3	11,469	-0.03%
2021/02/01	8	48.15	0	0.00	48.25	8	11,515	0.07%
2021/01/29	7	49.96	0	0.00	48.65	7	11,479	0.06%
2021/01/28	24	50.00	6	50.08	50.00	18	11,335	0.16%
2021/01/27	58	50.79	46	51.01	51.20	12	11,155	0.11%
2021/01/26	6	52.78	4	52.73	52.50	2	10,929	0.02%
2021/01/25	5	52.80	0	0.00	51.80	5	10,533	0.05%
2021/01/22	3	51.90	2	52.50	52.50	1	10,241	0.01%
2021/01/21	352	51.87	360	51.39	51.50	-8	9,656	-0.08%	大買/大賣/
2021/01/20	1	48.50	3	48.65	48.25	-2	8,712	-0.02%
2021/01/19	1	48.00	7	47.93	47.60	-6	8,273	-0.07%
2021/01/15	0	0.00	3	47.77	47.25	-3	8,052	-0.04%
2021/01/14	2	48.35	8	48.39	48.50	-6	7,888	-0.08%
2021/01/13	3	47.55	2	47.15	47.45	1	7,663	0.01%
2021/01/12	11	47.71	3	47.25	46.50	8	7,496	0.11%
2021/01/11	4	47.14	0	0.00	47.20	4	7,296	0.05%
2021/01/08	0	0.00	2	46.65	47.05	-2	7,211	-0.03%
2021/01/06	11	47.43	21	48.05	46.65	-10	6,942	-0.14%
2021/01/05	22	47.23	20	46.68	48.25	2	6,586	0.03%
2021/01/04	17	46.24	12	46.14	46.10	5	6,217	0.08%
2020/12/31	1	45.30	0	0.00	45.25	1	6,143	0.02%
2020/12/29	1	45.20	0	0.00	45.25	1	6,233	0.02%
2020/12/28	12	45.79	2	46.10	45.70	10	6,188	0.16%
2020/12/25	2	46.30	11	46.31	45.90	-9	6,182	-0.15%
2020/12/24	10	45.75	0	0.00	45.90	10	6,150	0.16%
2020/12/22	0	0.00	2	45.70	44.70	-2	6,102	-0.03%
2020/12/21	2	44.90	1	45.15	45.50	1	6,046	0.02%
2020/12/18	5	44.83	0	0.00	44.80	5	5,954	0.08%
2020/12/16	0	0.00	2	45.80	45.80	-2	5,882	-0.03%
2020/12/15	0	0.00	1	44.95	44.70	-1	5,803	-0.02%
2020/12/10	0	0.00	16	45.87	45.70	-16	5,615	-0.28%
2020/12/09	16	47.08	15	46.86	46.65	1	5,521	0.02%
2020/12/08	6	46.04	1	45.60	45.90	5	5,368	0.09%
2020/12/07	4	46.20	3	46.80	46.00	1	5,281	0.02%
2020/12/04	8	45.35	1	45.35	45.45	7	5,122	0.14%
2020/12/03	0	0.00	6	45.43	45.15	-6	5,005	-0.12%
2020/12/02	2	45.35	0	0.00	45.15	2	4,911	0.04%
2020/12/01	1	44.85	1	44.70	45.10	0	4,885	0.00%
2020/11/30	7	45.08	6	44.88	45.15	1	4,780	0.02%
2020/11/27	1	44.35	11	44.55	44.40	-10	4,597	-0.22%
2020/11/26	10	44.55	0	0.00	44.55	10	4,514	0.22%
2020/11/25	5	44.14	10	44.24	44.35	-5	4,389	-0.11%
2020/11/24	13	44.37	13	44.40	44.30	0	4,075	0.00%
2020/11/23	6	43.23	1	42.80	43.30	5	3,704	0.13%
2020/11/19	2	42.60	4	42.16	42.20	-2	3,505	-0.06%
2020/11/18	1	41.90	2	42.00	42.50	-1	3,469	-0.03%
2020/11/17	1	41.50	1	41.60	41.40	0	3,468	0.00%
2020/11/16	6	41.37	6	41.22	41.30	0	3,595	0.00%
2020/11/12	2	41.00	8	40.99	40.60	-6	3,850	-0.16%
2020/11/11	6	41.13	0	0.00	41.10	6	3,897	0.15%
2020/11/10	4	40.15	16	40.26	40.35	-12	3,812	-0.31%
2020/11/09	22	40.46	10	39.85	40.60	12	3,780	0.32%
2020/10/27	0	0.00	2	38.40	38.65	-2	4,168	-0.05%
2020/10/26	2	39.15	0	0.00	38.80	2	4,200	0.05%
2020/10/23	0	0.00	5	39.15	39.05	-5	4,253	-0.12%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/16	0	0.00	1	38.70	38.40	-1	5,360	-0.02%
2020/10/15	3	38.87	0	0.00	38.85	3	5,415	0.06%
2020/10/12	0	0.00	5	39.24	38.85	-5	5,618	-0.09%
2020/10/08	1	39.40	54	39.38	39.30	-53	5,736	-0.92%
2020/10/07	26	39.12	2	38.73	39.30	24	5,971	0.40%
2020/10/06	40	38.78	0	0.00	38.50	40	6,109	0.65%
2020/09/30	0	0.00	10	37.02	37.75	-10	6,252	-0.16%
2020/09/28	1	37.40	0	0.00	37.60	1	6,483	0.02%
2020/09/25	0	0.00	1	36.50	37.00	-1	6,641	-0.02%
2020/09/24	5	38.20	0	0.00	37.80	5	6,814	0.07%
2020/09/23	8	38.51	6	38.70	38.40	2	6,914	0.03%
2020/09/22	0	0.00	10	38.72	38.70	-10	7,057	-0.14%
2020/09/21	3	39.25	0	0.00	39.15	3	7,236	0.04%
2020/09/18	0	0.00	5	40.10	39.80	-5	7,473	-0.07%
2020/09/16	0	0.00	16	40.20	40.10	-16	7,867	-0.20%
2020/09/15	16	40.20	5	39.50	40.00	11	8,011	0.14%
2020/09/14	0	0.00	5	39.25	39.30	-5	8,027	-0.06%
2020/09/10	0	0.00	2	39.55	39.15	-2	8,076	-0.02%
2020/09/09	2	38.80	1	39.60	39.60	1	8,076	0.01%
2020/09/07	1	39.65	16	39.85	39.20	-15	8,087	-0.19%
2020/09/04	23	39.57	5	39.42	39.85	18	8,172	0.22%
2020/09/03	7	39.11	5	39.20	38.75	2	8,117	0.02%
2020/09/02	5	39.00	3	38.85	39.05	2	8,129	0.02%
2020/09/01	3	38.25	0	0.00	38.25	3	8,157	0.04%
2020/08/31	0	0.00	0.1	38.50	38.15	-0.1	8,196	0.00%
2020/08/28	1	38.75	4	38.73	38.55	-3	8,244	-0.04%
2020/08/27	3	38.65	2	39.30	38.45	1	8,380	0.01%
2020/08/26	2	38.75	0	0.00	39.35	2	8,773	0.02%
2020/08/25	1	38.80	0	0.00	38.75	1	8,874	0.01%
2020/08/24	1	38.20	0	0.00	38.35	1	8,879	0.01%
2020/08/20	3	38.98	7	38.94	38.80	-4	8,757	-0.05%
2020/08/19	3	42.02	2	41.73	41.20	1	8,651	0.01%
2020/08/18	15	43.09	0	0.00	42.60	15	8,541	0.18%
2020/08/17	11	44.30	1	44.40	44.40	10	8,442	0.12%
2020/08/14	0	0.00	2	42.75	43.25	-2	8,466	-0.02%
2020/08/13	0	0.00	1	43.00	42.80	-1	8,505	-0.01%
2020/08/12	7	42.33	3	42.20	42.55	4	8,485	0.05%
2020/08/11	0	0.00	1	42.95	43.05	-1	8,490	-0.01%
2020/08/10	0	0.00	1	44.65	43.85	-1	8,497	-0.01%
2020/08/07	7	44.54	6	44.50	44.40	1	8,504	0.01%
2020/08/06	1	44.80	16	44.79	44.25	-15	8,486	-0.18%
2020/08/05	21	44.39	6	44.90	44.95	15	8,407	0.18%
2020/08/04	1	43.20	7	42.66	42.90	-6	8,305	-0.07%
2020/08/03	1	42.85	22	43.03	42.85	-21	8,356	-0.25%
2020/07/31	1	43.75	1	43.70	43.70	0	8,432	0.00%
2020/07/28	3	43.17	36	43.25	42.50	-33	8,563	-0.39%
2020/07/27	1	43.00	1	44.30	42.90	0	8,376	0.00%
2020/07/24	2	47.18	1	46.55	46.40	1	8,234	0.01%
2020/07/23	3	47.83	12	47.06	47.65	-9	7,997	-0.11%
2020/07/22	1	46.15	1	46.10	45.90	0	7,848	0.00%
2020/07/20	1	44.95	3	44.98	44.90	-2	7,722	-0.03%
2020/07/17	2	45.10	2	45.00	44.65	0	7,696	0.00%
2020/07/16	0	0.00	10	45.00	44.95	-10	7,642	-0.13%
2020/07/14	14	45.71	5	44.90	45.30	9	7,529	0.12%
2020/07/13	27	44.23	0	0.00	44.90	27	7,316	0.37%
2020/07/10	0	0.00	12	43.31	42.70	-12	7,179	-0.17%
2020/07/09	0	0.00	6	44.10	44.05	-6	7,102	-0.08%
2020/07/08	2	44.80	2	44.60	44.40	0	7,012	0.00%
2020/07/07	9	43.94	0	0.00	44.00	9	6,913	0.13%
2020/07/06	9	44.02	2	43.50	44.00	7	6,756	0.10%
2020/07/03	14	42.61	8	42.39	42.65	6	6,612	0.09%
2020/07/02	6	41.25	21	41.36	41.65	-15	6,503	-0.23%
2020/07/01	5	40.40	3	40.85	41.05	2	6,419	0.03%
2020/06/30	10	41.10	0	0.00	40.60	10	6,277	0.16%
2020/06/29	8	41.08	7	40.99	40.75	1	6,115	0.02%
2020/06/23	13	39.84	1	40.05	39.80	12	5,784	0.21%
2020/06/22	1	39.00	19	38.83	39.00	-18	5,541	-0.32%
2020/06/17	3	37.60	0	0.00	37.55	3	5,375	0.06%
2020/06/12	15	36.50	0	0.00	37.00	15	5,582	0.27%
2020/06/11	0	0.00	5	37.40	36.85	-5	5,657	-0.09%
2020/06/10	0	0.00	2	38.15	38.10	-2	5,592	-0.04%
2020/06/09	5	38.57	0	0.00	38.30	5	5,666	0.09%
2020/06/08	0	0.00	1	38.50	38.35	-1	5,734	-0.02%
2020/06/03	0	0.00	9	38.48	38.35	-9	5,750	-0.16%
2020/06/02	15	39.47	26	39.63	39.05	-11	5,647	-0.19%
2020/06/01	16	38.40	40	38.35	38.80	-24	5,352	-0.45%
2020/05/28	5	37.60	0	0.00	37.30	5	5,229	0.10%
2020/05/27	0	0.00	2	37.80	37.70	-2	5,231	-0.04%
2020/05/26	2	38.10	0	0.00	37.90	2	5,239	0.04%
2020/05/25	10	37.00	0	0.00	37.55	10	5,179	0.19%
2020/05/22	25	38.03	2	38.15	37.90	23	5,135	0.45%
2020/05/21	5	38.53	16	38.49	38.40	-11	5,069	-0.22%
2020/05/20	0	0.00	3	37.48	37.75	-3	4,971	-0.06%
2020/05/18	0	0.00	4	37.55	36.60	-4	4,908	-0.08%
2020/05/11	1	38.35	6	38.25	38.15	-5	4,764	-0.10%
2020/05/08	0	0.00	5	38.52	37.95	-5	4,715	-0.11%
2020/05/07	1	38.30	24	38.33	38.20	-23	4,648	-0.49%
2020/05/06	1	37.65	22	37.26	37.65	-21	4,524	-0.46%
2020/05/05	26	37.40	2	37.50	37.00	24	4,445	0.54%
2020/05/04	3	36.80	1	37.10	36.85	2	4,396	0.05%
2020/04/29	1	36.05	0	0.00	36.10	1	4,348	0.02%
2020/04/27	6	35.60	4	35.58	35.65	2	4,374	0.05%
2020/04/22	12	33.97	1	34.30	34.40	11	4,335	0.25%
2020/04/21	2	33.90	6	34.12	33.85	-4	4,396	-0.09%
2020/04/15	0	0.00	14	34.55	34.35	-14	4,377	-0.32%
2020/04/14	16	34.35	1	34.30	34.30	15	4,378	0.34%
2020/04/13	0	0.00	2	33.80	33.50	-2	4,340	-0.05%
2020/04/10	1	33.75	2	33.65	33.70	-1	4,361	-0.02%
2020/04/06	1	31.80	2	31.80	31.80	-1	4,221	-0.02%
2020/03/30	0	0.00	20	30.15	30.70	-20	4,281	-0.47%
2020/03/25	0	0.00	27	31.57	31.15	-27	4,200	-0.64%
2020/03/24	16	30.32	1	30.10	30.25	15	4,152	0.36%
2020/03/23	1	29.00	0	0.00	28.90	1	4,129	0.02%
2020/03/20	16	30.00	0	0.00	30.05	16	4,141	0.39%
2020/03/19	0	0.00	2	27.35	27.40	-2	4,099	-0.05%
2020/03/18	0	0.00	10	30.90	30.20	-10	4,148	-0.24%
2020/03/17	14	31.10	5	31.45	31.05	9	4,276	0.21%
2020/03/16	2	31.98	15	32.67	31.85	-13	4,156	-0.31%
2020/03/13	12	31.96	25	31.73	33.20	-13	4,103	-0.32%
2020/03/12	12	33.61	2	33.63	33.55	10	4,006	0.25%
2020/03/11	3	36.03	52	35.97	35.45	-49	3,984	-1.23%
2020/03/10	22	35.41	0	0.00	35.75	22	4,055	0.54%
2020/03/06	1	36.40	20	36.45	36.40	-19	3,923	-0.48%
2020/03/05	64	36.19	20	36.50	36.90	44	3,961	1.11%
2020/02/27	7	34.64	0	0.00	34.10	7	3,779	0.19%
2020/02/26	1	35.00	1	34.90	34.85	0	3,750	0.00%
2020/02/24	0	35.05	0	0.00	34.90	0	3,758	0.00%
2020/02/21	10	35.80	5	35.37	35.30	5	3,818	0.13%
2020/02/18	5	36.15	0	0.00	35.85	5	3,885	0.13%
2020/02/14	0	0.00	10	36.10	36.35	-10	3,908	-0.26%
2020/02/12	0	0.00	12	36.10	36.15	-12	3,941	-0.30%
2020/02/11	10	35.25	3	35.22	35.30	7	3,951	0.18%
2020/02/10	10	35.00	1	35.00	34.80	9	4,074	0.22%
2020/02/06	3	34.98	4	34.85	35.20	-1	4,704	-0.02%
2020/02/05	25	33.81	1	34.15	34.05	24	4,728	0.51%
2020/02/04	2	33.60	0	0.00	33.70	2	4,766	0.04%
2020/01/31	8	34.31	0	0.00	34.40	8	4,856	0.16%
2020/01/20	1	37.40	0	0.00	37.45	1	5,180	0.02%
2020/01/17	0.4	37.45	10	37.65	37.55	-9.6	5,276	-0.18%
2020/01/16	1	37.85	5	38.00	37.70	-4	5,585	-0.07%
2020/01/15	5.3	37.88	0	0.00	37.55	5.3	5,947	0.09%
2020/01/14	5.3	37.58	0	0.00	37.50	5.3	5,874	0.09%
2020/01/09	0	0.00	2	37.00	37.00	-2	6,008	-0.03%
2020/01/07	6	36.20	10	35.65	36.20	-4	6,036	-0.07%
2020/01/06	0	0.00	6	36.18	35.90	-6	6,017	-0.10%
2019/12/31	6	36.93	0	0.00	37.10	6	5,988	0.10%
2019/12/30	0	0.00	3	37.20	37.20	-3	6,080	-0.05%
2019/12/27	14	37.10	0	0.00	37.15	14	6,069	0.23%
2019/12/26	0	0.00	1	37.20	37.40	-1	6,030	-0.02%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/20	0	0.00	0	36.55	36.50	0	6,026	0.00%
2019/12/17	2	37.50	0	0.00	37.45	2	6,358	0.03%
2019/12/16	0	0.00	6.3	37.05	37.15	-6.3	6,327	-0.10%
2019/12/13	6	37.80	18	37.42	37.50	-12	6,318	-0.19%
2019/12/12	18	37.37	4	37.28	37.60	14	6,166	0.23%
2019/12/09	2	36.50	0	0.00	36.55	2	6,021	0.03%
2019/12/05	10	36.15	12	36.32	36.70	-2	6,005	-0.03%
2019/12/03	10	34.85	0	0.00	34.80	10	6,140	0.16%
2019/11/26	0	0.00	1	35.60	35.55	-1	6,506	-0.02%
2019/11/21	0	0.00	10	35.85	36.00	-10	6,706	-0.15%
2019/11/20	1	36.60	1	36.60	36.20	0	6,714	0.00%
2019/11/19	16	37.13	1	36.95	37.10	15	6,691	0.22%
2019/11/08	0	0.00	10	36.80	36.60	-10	6,683	-0.15%
2019/11/07	10	36.09	0	0.00	36.10	10	6,634	0.15%
2019/11/06	4	38.55	2	37.78	37.00	2	6,504	0.03%
2019/11/04	1	37.95	5	37.60	37.60	-4	5,848	-0.07%
2019/10/31	2	37.40	1	37.15	37.15	1	5,719	0.02%
2019/10/30	0	0.00	2	38.20	38.20	-2	5,620	-0.04%
2019/10/29	0	0.00	3	39.20	37.80	-3	5,507	-0.05%
2019/10/28	5	38.53	1	38.20	38.50	4	5,293	0.08%
2019/10/25	1	37.70	1	38.00	37.20	0	5,021	0.00%
2019/10/24	1	37.80	5	37.53	37.60	-4	4,904	-0.08%
2019/10/23	3	35.90	7	36.63	36.50	-4	4,606	-0.09%
2019/10/17	2	35.10	2	35.15	35.25	0	4,081	0.00%
2019/10/16	2	34.90	0	0.00	34.95	2	3,909	0.05%
2019/09/26	2	34.00	0	0.00	33.85	2	3,512	0.06%
2019/09/25	1	34.40	0	0.00	34.40	1	3,488	0.03%
2019/09/23	15	34.70	14	34.93	34.75	1	3,387	0.03%
2019/09/20	5	34.60	2	35.00	35.05	3	3,142	0.10%
2019/09/18	2	34.00	0	0.00	33.90	2	3,008	0.07%
2019/09/12	0	0.00	1	34.00	34.05	-1	2,906	-0.03%
2019/09/09	0	0.00	3	34.00	33.95	-3	2,785	-0.11%
2019/09/06	0	0.00	1	33.80	33.50	-1	2,685	-0.04%
2019/09/05	3	34.70	3	35.28	35.35	0	2,502	0.00%
2019/09/04	16	34.43	11	34.67	34.80	5	2,382	0.21%
2019/09/03	3	34.20	10.5	34.10	34.00	-7.5	2,292	-0.33%
2019/09/02	52	33.81	50	34.05	34.15	2	2,197	0.09%
2019/08/30	0	0.00	5	33.30	33.30	-5	2,088	-0.24%
2019/08/29	1	32.80	1	32.80	32.55	0	1,954	0.00%
2019/08/28	6	31.91	0	0.00	32.20	6	1,775	0.34%
2019/08/26	0	0.00	3	30.35	30.45	-3	1,522	-0.20%
2019/08/21	0	0.00	2	30.30	30.65	-2	1,395	-0.14%
2019/08/20	5	29.80	0	0.00	29.70	5	1,278	0.39%
2019/08/19	5	29.50	6	29.25	29.55	-1	1,216	-0.08%
2019/08/16	6	28.85	0	0.00	29.20	6	1,152	0.52%
2019/08/08	1	27.90	0	0.00	28.05	1	1,053	0.09%
2019/08/07	0	28.20	0	0.00	27.85	0	1,032	0.00%
2019/07/26	0	0.00	3	29.95	29.90	-3	1,009	-0.30%
2019/07/25	0	0.00	5	30.15	29.90	-5	1,003	-0.50%
2019/07/24	14	29.56	6	29.40	29.45	8	957	0.84%
2019/07/18	0	0.00	2	28.70	28.55	-2	936	-0.21%
2019/07/15	0	0.00	40	29.00	28.85	-40	947	-4.22%
2019/07/12	40	31.25	0	0.00	31.25	40	903	4.43%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/10	0	0.00	6	30.55	30.70	-6	942	-0.64%
2019/07/08	0	0.00	1	30.50	30.45	-1	949	-0.11%
2019/06/21	3	29.73	0	0.00	29.50	3	1,057	0.28%
2019/06/11	0	0.00	2	29.10	29.25	-2	1,373	-0.15%
2019/06/03	2	28.45	0	0.00	28.55	2	1,425	0.14%
2019/05/09	1	29.75	0	0.00	29.40	1	1,663	0.06%
2019/04/29	0	0.00	5	30.55	30.70	-5	1,641	-0.30%
2019/04/17	0	0.00	5	32.20	31.80	-5	1,633	-0.31%
2019/04/08	0	0.00	2	31.30	30.95	-2	1,469	-0.14%
2019/04/02	0	0.00	2	30.35	30.35	-2	1,441	-0.14%
2019/03/26	0	0.00	1	30.35	30.40	-1	1,377	-0.07%
2019/03/25	2	30.45	0	0.00	30.50	2	1,366	0.15%
2019/03/22	2	31.38	12	31.15	31.10	-10	1,349	-0.74%
2019/03/21	10	30.90	0	0.00	30.85	10	1,268	0.79%
2019/03/20	2	30.00	3	29.75	30.10	-1	1,183	-0.08%
2019/03/18	2	29.90	0	0.00	29.75	2	1,155	0.17%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/03/14	0	0.00	1	29.15	29.40	-1	1,086	-0.09%
2019/03/12	1	28.95	1	29.15	29.05	0	1,106	0.00%
2019/03/06	1	29.35	0	0.00	29.25	1	1,121	0.09%
2019/03/05	0	0.00	1	29.60	29.55	-1	1,121	-0.09%
2019/02/26	3	30.57	11	30.20	30.25	-8	1,100	-0.73%
2019/02/25	11	29.80	0	0.00	29.95	11	985	1.12%
2019/02/19	0	28.95	0	0.00	28.95	0	970	0.00%
2019/02/18	0	0.00	2	28.90	28.90	-2	968	-0.21%
2019/01/14	0	0.00	1	27.30	27.40	-1	1,117	-0.09%
2018/12/20	0	0.00	2	27.80	27.35	-2	1,408	-0.14%
2018/12/05	0	0.00	5	30.00	29.95	-5	1,686	-0.30%
2018/12/04	0	0.00	10	31.00	30.80	-10	1,712	-0.58%
2018/12/03	13	30.71	0	0.00	30.85	13	1,741	0.75%
2018/11/30	3	29.65	0	0.00	29.75	3	1,726	0.17%
2018/11/16	0	0.00	4	29.05	29.05	-4	1,852	-0.22%
2018/11/15	1	28.80	0	0.00	28.80	1	1,848	0.05%
2018/11/14	2	29.05	0	0.00	28.75	2	1,853	0.11%
2018/11/08	3	29.50	0	0.00	29.20	3	1,945	0.15%
2018/10/29	0	0.00	1	26.80	26.90	-1	2,085	-0.05%
2018/10/26	14	26.83	0	0.00	26.55	14	2,107	0.66%
2018/10/25	0	0.00	12	26.90	26.60	-12	2,117	-0.57%
2018/10/24	0	0.00	1	28.30	28.45	-1	2,120	-0.05%
2018/10/19	0	28.70	0	0.00	28.60	0	2,135	0.00%
2018/10/18	1	29.10	0	0.00	29.10	1	2,121	0.05%
2018/10/16	0	0.00	1	30.05	29.55	-1	2,122	-0.05%
2018/10/12	2	29.15	0	0.00	29.50	2	2,131	0.09%
2018/10/11	0	0.00	6	28.50	28.45	-6	2,124	-0.28%
2018/09/28	0	0.00	4	33.90	33.80	-4	2,247	-0.18%
2018/09/19	0	0.00	2	34.10	34.15	-2	2,381	-0.08%
2018/09/18	10	34.00	1	33.65	33.80	9	2,375	0.38%
2018/09/17	1	32.95	1	32.90	33.20	0	2,356	0.00%
2018/09/14	2	33.00	0	0.00	33.20	2	2,383	0.08%
2018/09/13	2	32.40	0	0.00	32.50	2	2,417	0.08%
2018/09/12	1	32.05	3	31.75	32.00	-2	2,442	-0.08%
2018/09/11	10	33.95	0	0.00	33.90	10	2,417	0.41%
2018/09/07	2	35.00	5	34.95	34.45	-3	2,530	-0.12%
2018/09/05	1	35.85	0	0.00	35.50	1	2,737	0.04%
2018/09/03	2	35.30	1	35.35	35.05	1	3,577	0.03%
2018/08/28	0	0.00	1	34.45	34.40	-1	3,902	-0.03%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/17	1	34.80	0	0.00	34.35	1	4,363	0.02%
2018/08/15	0	0.00	1	34.00	33.90	-1	4,345	-0.02%
2018/08/09	7	36.64	18	36.55	36.55	-11	4,277	-0.26%
2018/08/08	0	0.00	25	35.99	36.20	-25	4,235	-0.59%
2018/08/06	1	35.90	0	0.00	35.80	1	4,258	0.02%
2018/08/03	0	0.00	12	35.70	36.15	-12	4,309	-0.28%
2018/08/02	2	35.80	0	0.00	35.50	2	4,380	0.05%
2018/08/01	0	0.00	8	36.73	36.45	-8	4,428	-0.18%
2018/07/31	15	36.24	1	36.40	36.70	14	4,484	0.31%
2018/07/27	3	35.95	0	0.00	36.00	3	4,784	0.06%
2018/07/26	1	35.60	0	0.00	35.90	1	4,783	0.02%
2018/07/23	0	0.00	2	35.70	35.15	-2	4,816	-0.04%
2018/07/20	2	36.00	0	0.00	35.70	2	4,830	0.04%
2018/07/19	1	35.40	1	35.60	35.30	0	4,826	0.00%
2018/07/16	5	36.15	6	35.90	36.10	-1	4,885	-0.02%
2018/07/13	6	36.40	0	0.00	35.90	6	4,917	0.12%
2018/07/06	0	0.00	2	37.15	36.95	-2	4,837	-0.04%
2018/07/04	0	0.00	10	37.15	37.10	-10	4,814	-0.21%
2018/07/02	0	0.00	6	37.95	37.50	-6	4,794	-0.13%
2018/06/29	6	37.50	0	0.00	37.95	6	4,797	0.13%
2018/06/26	0	0.00	2	37.10	37.10	-2	4,784	-0.04%
2018/06/21	2	38.70	0	0.00	38.10	2	4,799	0.04%
2018/06/20	2	37.85	5	37.66	37.80	-3	4,844	-0.06%
2018/06/19	1	39.50	2	39.20	38.60	-1	4,928	-0.02%
2018/06/15	5	40.00	7	40.50	39.65	-2	5,021	-0.04%
2018/06/14	6	40.88	11	40.84	40.90	-5	4,953	-0.10%
2018/06/13	16	41.23	1	41.45	41.00	15	4,897	0.31%
2018/06/12	39	42.01	138	42.18	40.40	-99	4,784	-2.07%	大賣/
2018/06/11	232	41.18	68	41.22	41.25	164	4,394	3.73%	大買/鉅額交易
2018/06/08	0	0.00	1	37.70	37.50	-1	4,014	-0.02%
2018/06/07	2	37.60	0	0.00	37.25	2	4,022	0.05%
2018/06/06	1	37.50	1	37.80	37.45	0	4,136	0.00%
2018/06/05	1	37.35	2	37.68	37.05	-1	4,153	-0.02%
2018/05/30	0	0.00	1	36.30	36.75	-1	4,129	-0.02%
2018/05/29	3	36.98	0	0.00	36.90	3	4,121	0.07%
2018/05/28	4	37.26	7	37.36	37.10	-3	4,113	-0.07%
2018/05/25	7	37.08	3	37.30	37.60	4	4,110	0.10%
2018/05/24	0	0.00	1	36.30	36.30	-1	4,200	-0.02%
2018/05/18	1	36.20	0	0.00	36.10	1	4,390	0.02%
2018/05/17	2	36.28	1	36.60	36.40	1	4,463	0.02%
2018/05/16	2	36.10	0	0.00	36.05	2	4,494	0.04%
2018/05/11	0	0.00	5	37.35	37.00	-5	4,875	-0.10%
2018/05/08	0	0.00	4	36.85	36.75	-4	5,270	-0.08%
2018/05/07	10	37.55	16	37.64	37.60	-6	5,277	-0.11%
2018/05/04	4	35.90	4	35.81	35.70	0	5,201	0.00%
2018/04/23	0	0.00	1	36.50	36.55	-1	5,719	-0.02%
2018/04/20	0	0.00	5	37.00	37.00	-5	5,777	-0.09%
2018/04/12	3	37.20	0	0.00	37.20	3	6,506	0.05%
2018/04/11	1	37.40	3	37.00	37.15	-2	6,673	-0.03%
2018/04/09	15	37.10	2	36.70	37.10	13	7,079	0.18%
2018/04/03	0	0.00	1	36.65	36.75	-1	7,122	-0.01%
2018/04/02	0	0.00	11	36.75	36.65	-11	7,256	-0.15%
2018/03/31	0	0.00	1	36.90	37.20	-1	7,267	-0.01%
2018/03/30	0	36.50	0	0.00	36.50	0	7,313	0.00%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/28	3	37.10	0	0.00	36.80	3	8,077	0.04%
2018/03/27	1	37.45	0	0.00	37.25	1	8,123	0.01%
2018/03/23	13	37.44	30	37.05	36.85	-17	8,170	-0.21%
2018/03/22	3	38.35	16	38.68	38.10	-13	8,182	-0.16%
2018/03/21	23	38.72	7	38.41	38.80	16	8,104	0.20%
2018/03/19	0	0.00	8	37.81	37.65	-8	7,994	-0.10%
2018/03/16	8	38.19	0	0.00	37.50	8	8,001	0.10%
2018/03/15	1	38.25	1	38.50	38.15	0	8,026	0.00%
2018/03/13	1	37.90	1	38.10	37.90	0	8,235	0.00%
2018/03/12	2	37.75	1	38.20	37.65	1	8,212	0.01%
2018/03/09	6	37.45	0	0.00	37.50	6	8,187	0.07%
2018/03/08	39	37.60	0	0.00	37.60	39	8,242	0.47%
2018/03/07	0	0.00	5	37.10	37.00	-5	8,240	-0.06%
2018/03/06	6	37.75	1	37.60	37.50	5	8,285	0.06%
2018/03/02	1	37.00	0	0.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	5	37.50	37.45	-5	8,599	-0.06%
2018/02/26	17	38.06	22	37.67	37.20	-5	8,516	-0.06%
2018/02/23	6	36.55	0	0.00	36.95	6	8,348	0.07%
2018/02/22	1	35.80	0	0.00	35.75	1	8,360	0.01%
2018/02/12	0	0.00	10	35.20	34.55	-10	8,486	-0.12%
2018/02/09	15	34.43	0	0.00	34.90	15	8,485	0.18%
2018/02/08	0	0.00	1	35.25	35.30	-1	8,447	-0.01%
2018/02/07	7	36.22	2	36.38	35.60	5	8,469	0.06%
2018/02/06	9	34.77	2	36.80	35.05	7	8,389	0.08%
2018/02/05	1	38.10	3	37.60	38.00	-2	8,319	-0.02%
2018/02/02	6	38.13	30	38.13	38.20	-24	8,176	-0.29%
2018/02/01	41	37.74	36	37.69	37.85	5	8,059	0.06%
2018/01/31	10	36.05	0	0.00	36.35	10	7,821	0.13%
2018/01/30	2	36.00	0	0.00	36.00	2	7,885	0.03%
2018/01/29	21	36.86	0	0.00	36.80	21	7,843	0.27%
2018/01/24	0	0.00	2	36.40	36.40	-2	7,716	-0.03%
2018/01/23	0	0.00	8.3	36.45	36.20	-8.3	7,677	-0.11%
2018/01/22	12	36.85	16	36.97	36.50	-4	7,596	-0.05%
2018/01/19	6	36.30	6	36.30	36.25	0	7,354	0.00%
2018/01/18	0	0.00	1	35.65	35.55	-1	7,177	-0.01%
2018/01/17	11	36.22	0	0.00	36.10	11	7,099	0.15%
2018/01/16	1	36.20	0	0.00	36.05	1	7,055	0.01%
2018/01/15	2	36.45	2	36.55	36.20	0	6,974	0.00%
2018/01/12	2	35.60	0	0.00	35.85	2	6,763	0.03%
2018/01/10	12	35.11	2	35.35	35.00	10	6,551	0.15%
2018/01/09	1	34.80	0	0.00	35.00	1	6,503	0.02%
2018/01/08	11	35.18	0	0.00	34.65	11	6,354	0.17%
2018/01/05	1	34.65	11	34.91	35.20	-10	6,109	-0.16%
2018/01/04	10	34.59	22	34.21	34.85	-12	5,920	-0.20%
2018/01/03	8	34.33	0	0.00	34.05	8	5,727	0.14%