茂矽 (2342)-兆豐-北高雄券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/06	0	0.00	1	30.70	30.75	-1	704	-0.14%
2024/05/03	1	31.10	0	0.00	30.65	1	707	0.14%
2024/04/24	0	0.00	0.1	29.75	29.90	-0.1	703	-0.01%
2024/04/19	1	29.75	0	0.00	29.70	1	720	0.14%
2024/04/09	0	0.00	0	31.80	31.90	0	681	-0.01%
2024/03/28	2	31.80	0	0.00	31.95	2	681	0.29%
2024/03/22	1	32.55	0	0.00	32.55	1	663	0.15%
2024/03/20	1	33.05	0	0.00	32.75	1	659	0.15%
2024/03/14	0	0.00	3	35.03	34.20	-3	646	-0.46%
2024/03/13	2	33.35	0	0.00	32.80	2	607	0.33%
2024/03/12	1	33.90	0	0.00	34.10	1	589	0.17%
2024/03/11	1	35.10	4	36.58	34.70	-3	563	-0.53%
2024/03/05	1	31.00	0	0.00	31.05	1	338	0.30%
2024/02/29	1	31.55	0	0.00	31.35	1	335	0.30%
2024/02/23	1	32.20	0	0.00	31.95	1	332	0.30%
2024/01/30	1	31.15	0	0.00	31.15	1	331	0.30%
2024/01/17	1	32.80	0	0.00	32.65	1	325	0.31%
2024/01/03	1	34.00	0	0.00	34.00	1	285	0.35%
2023/12/19	0	0.00	1	33.95	33.95	-1	264	-0.38%
2023/12/11	1	34.70	0	0.00	34.65	1	255	0.39%
2023/12/08	1	35.05	0	0.00	35.35	1	252	0.40%
2023/11/29	1	35.75	0	0.00	35.60	1	259	0.39%
2023/11/27	0	0.00	0	35.10	35.20	0	264	0.00%
2023/11/20	0	0.00	1	36.10	36.05	-1	276	-0.36%
2023/10/27	0	0.00	1	33.85	33.85	-1	391	-0.26%
2023/10/25	1	34.50	0	0.00	34.80	1	404	0.25%
2023/10/19	1	34.20	0	0.00	34.30	1	432	0.23%
2023/10/04	0	0.00	0.5	35.05	35.30	-0.5	643	-0.07%
2023/09/22	0	0.00	0	35.50	35.80	0	753	0.00%
2023/09/18	0	0.00	0.2	37.15	36.95	-0.2	774	-0.02%
2023/09/05	0	0.00	0	37.50	37.45	0	849	0.00%
2023/08/31	0	0.00	0.1	35.90	36.15	-0.1	860	-0.01%
2023/08/22	0.1	34.50	0	0.00	34.25	0.1	929	0.01%
2023/08/21	2	34.55	0	0.00	34.55	2	966	0.21%
2023/08/18	1	35.00	0	0.00	34.65	1	969	0.10%
2023/08/17	0	0.00	2	35.00	34.95	-2	972	-0.21%
2023/08/11	2	34.93	1	34.90	34.90	1	980	0.10%
2023/08/10	1	37.20	0	0.00	36.95	1	951	0.11%
2023/08/09	1	38.90	0	0.00	38.20	1	946	0.11%
2023/08/08	0	0.00	7	38.75	38.80	-7	945	-0.74%
2023/08/04	2	38.93	0	0.00	38.95	2	966	0.21%
2023/08/02	0	0.00	0.1	40.60	39.80	-0.1	982	-0.01%
2023/08/01	1	40.15	0	0.00	40.35	1	982	0.10%
2023/07/31	0	0.00	1	41.20	40.60	-1	989	-0.10%
2023/07/25	1	40.05	0	0.00	40.05	1	1,017	0.10%
2023/07/24	1.1	39.90	0	0.00	39.90	1.1	1,031	0.11%
2023/07/19	1	41.35	0	0.00	40.70	1	1,140	0.09%
2023/07/13	1	41.15	0.1	40.70	40.70	0.9	1,502	0.06%
2023/07/12	6	42.40	0	0.00	41.60	6	1,511	0.40%
2023/07/11	1	41.05	1	42.40	42.40	0	1,526	0.00%
2023/07/10	3	41.32	4	41.25	40.85	-1	1,508	-0.07%
2023/07/07	2	40.00	0	0.00	39.90	2	1,503	0.13%
2023/07/06	1	40.75	0	0.00	40.75	1	1,544	0.06%
2023/07/05	1	40.75	0	0.00	40.65	1	1,586	0.06%
2023/06/30	1	39.90	0	0.00	40.15	1	1,809	0.06%
2023/06/26	1	39.65	3	39.60	40.30	-2	3,185	-0.06%
2023/06/21	1	39.95	0	0.00	40.15	1	3,236	0.03%
2023/06/19	1	39.95	0	0.00	40.00	1	3,385	0.03%
2023/06/16	2.1	40.26	2	40.25	40.20	0.1	3,405	0.00%
2023/06/15	1	41.45	0	0.00	40.70	1	3,466	0.03%
2023/06/14	6	41.38	1.1	41.29	41.05	4.9	3,467	0.14%
2023/06/13	1	41.20	6	41.21	41.20	-5	3,465	-0.14%
2023/06/12	1	39.95	0	0.00	40.80	1	3,454	0.03%
2023/06/09	1	40.40	0	0.00	40.60	1	3,448	0.03%
2023/06/08	2	40.40	1	40.15	40.15	1	3,467	0.03%
2023/06/06	3	41.30	0	0.00	40.50	3	3,489	0.09%
2023/06/05	0	0.00	3	41.50	41.30	-3	3,513	-0.09%
2023/05/29	0	0.00	0	40.95	40.95	0	3,562	0.00%
2023/05/25	0	0.00	2	41.20	41.15	-2	3,541	-0.06%
2023/05/16	0	0.00	1	38.95	38.75	-1	3,609	-0.03%
2023/05/15	1.1	38.49	0	0.00	38.45	1.1	3,607	0.03%
2023/05/12	2	38.78	18	38.55	39.25	-16	3,618	-0.44%
2023/05/11	2	38.78	18	38.55	38.50	-16	3,632	-0.44%
2023/05/10	18	39.75	0	0.00	39.80	18	3,622	0.50%
2023/05/09	3	39.60	0	0.00	39.45	3	3,622	0.08%
2023/05/08	1	40.80	0	0.00	40.30	1	3,614	0.03%
2023/05/04	1	40.90	0	0.00	40.90	1	3,673	0.03%
2023/04/28	4	41.69	3	41.67	41.65	1	3,697	0.03%
2023/04/27	1	41.80	0	0.00	41.50	1	3,677	0.03%
2023/04/26	3	41.18	3	40.50	41.30	0	3,663	0.00%
2023/04/25	42	41.48	0	0.00	41.75	42	3,631	1.16%
2023/04/21	96	44.71	0	0.00	43.80	96	3,582	2.68%
2023/04/20	2	47.15	1	47.30	47.30	1	3,469	0.03%
2023/04/19	3	46.88	1	46.95	46.95	2	3,372	0.06%
2023/04/18	2	45.73	3	45.83	45.35	-1	3,212	-0.03%
2023/04/17	1	45.80	0	0.00	46.00	1	3,188	0.03%
2023/04/14	0	0.00	2	45.75	45.65	-2	3,159	-0.06%
2023/04/13	4	45.36	1	46.20	44.85	3	3,111	0.10%
2023/04/10	1	46.40	0	0.00	46.15	1	2,969	0.03%
2023/04/07	0	0.00	1	46.20	46.20	-1	2,919	-0.03%
2023/04/06	14	47.83	10	47.00	47.00	4	2,861	0.14%
2023/03/31	4.1	47.38	3	47.37	47.30	1.1	2,763	0.04%
2023/03/30	8	47.03	9	47.04	47.70	-1	2,673	-0.04%
2023/03/29	119	46.21	18	47.40	47.80	101	2,497	4.04%	大買/鉅額交易
2023/03/28	17	46.75	166	48.02	46.90	-149	1,999	-7.45%	大賣/鉅額交易
2023/03/27	0	43.20	7	44.84	44.75	-7	1,418	-0.49%
2023/03/24	4	43.70	0	0.00	43.40	4	1,310	0.31%
2023/03/23	4	43.93	15	43.88	44.75	-11	1,251	-0.88%
2023/03/22	0	0.00	0.3	41.45	41.50	-0.3	1,116	-0.02%
2023/03/21	1	41.70	1	41.30	40.80	0	1,108	0.00%
2023/03/20	2	41.60	3	41.90	41.35	-1	1,096	-0.09%
2023/03/17	0	0.00	0.3	39.15	39.60	-0.3	1,039	-0.03%
2023/03/16	0.1	38.70	0	0.00	38.65	0.1	1,039	0.01%
2023/03/15	0	0.00	0	39.60	39.25	0	1,043	0.00%
2023/03/13	4	39.29	0	0.00	39.75	4	1,083	0.37%
2023/03/06	0	0.00	2	42.10	41.70	-2	1,420	-0.14%
2023/03/03	1.1	40.46	0.3	40.70	40.45	0.9	1,409	0.06%
2023/03/02	0.1	41.05	0	0.00	40.85	0.1	1,395	0.01%
2023/03/01	2	41.00	0	0.00	40.95	2	1,424	0.14%
2023/02/24	1	41.40	2	42.25	41.40	-1	1,424	-0.07%
2023/02/21	0	0.00	3	43.12	43.15	-3	1,414	-0.21%
2023/02/20	2	42.73	0	0.00	42.20	2	1,390	0.14%
2023/02/15	1	41.85	0	0.00	41.75	1	1,394	0.07%
2023/02/10	1	40.60	0	0.00	40.60	1	1,364	0.07%
2023/02/03	0	0.00	1	41.55	41.20	-1	1,443	-0.07%
2023/02/02	0	0.00	16	41.64	42.00	-16	1,448	-1.10%
2023/02/01	0	0.00	3	41.10	41.70	-3	1,396	-0.21%
2023/01/31	1	40.25	1	40.35	40.30	0	1,377	0.00%
2023/01/30	1	39.30	1	39.70	39.70	0	1,371	0.00%
2023/01/17	0	0.00	3	38.55	38.50	-3	1,362	-0.22%
2023/01/16	0	0.00	2	38.30	38.50	-2	1,370	-0.15%
2023/01/13	4	38.20	0	0.00	38.00	4	1,377	0.29%
2023/01/10	2	38.58	0	0.00	38.40	2	1,502	0.13%
2022/12/29	1	37.45	0	0.00	37.35	1	1,555	0.06%
2022/12/27	1	38.80	0	0.00	38.45	1	1,559	0.06%
2022/12/20	3	39.10	0	0.00	37.80	3	1,599	0.19%
2022/12/16	0	0.00	2	39.45	39.30	-2	1,617	-0.12%
2022/12/12	2	40.50	0	0.00	40.35	2	1,623	0.12%
2022/12/09	1	41.45	0	0.00	41.20	1	1,618	0.06%
2022/12/06	1	41.35	2	41.95	41.35	-1	1,659	-0.06%
2022/12/05	2	42.30	1	42.80	42.25	1	1,662	0.06%
2022/12/02	33	42.15	0	0.00	42.75	33	1,651	2.00%
2022/11/29	35	42.27	33	42.21	41.50	2	1,566	0.13%
2022/11/28	1	40.75	1	42.40	42.40	0	1,378	0.00%
2022/11/25	0	0.00	1	38.55	38.55	-1	1,294	-0.08%
2022/11/21	1	37.20	0	0.00	37.30	1	1,240	0.08%
2022/11/10	0	0.00	1	36.15	36.15	-1	1,287	-0.08%
2022/11/01	1	35.95	0	0.00	35.95	1	1,358	0.07%
2022/10/31	0	0.00	3	34.58	34.75	-3	1,315	-0.23%
2022/10/25	0	0.00	4	33.50	33.30	-4	1,337	-0.30%
2022/10/20	2	33.80	0	0.00	34.00	2	1,332	0.15%
2022/10/19	2	34.43	3	34.37	34.50	-1	1,301	-0.08%
2022/10/18	0	0.00	1	33.39	33.40	-1	1,212	-0.08%
2022/09/28	5	34.80	0	0.00	33.70	5	1,206	0.41%
2022/09/23	1	38.60	0	0.00	38.60	1	1,239	0.08%
2022/09/13	5	42.35	0	0.00	42.30	5	1,311	0.38%
2022/09/08	0	0.00	1	40.85	40.85	-1	1,291	-0.08%
2022/08/29	0	0.00	0.1	40.30	40.30	-0.1	1,347	-0.01%
2022/08/26	2	41.80	0	0.00	41.30	2	1,389	0.14%
2022/08/25	0	0.00	7	41.44	41.80	-7	1,461	-0.48%
2022/08/22	5	40.60	0	0.00	40.60	5	1,862	0.27%
2022/08/19	1	41.45	0	0.00	41.55	1	1,905	0.05%
2022/08/18	0	0.00	7	40.74	41.15	-7	1,933	-0.36%
2022/08/15	2	40.50	0	0.00	40.55	2	2,065	0.10%
2022/08/12	1	40.45	1	40.00	40.00	0	2,091	0.00%
2022/08/09	0	0.00	1	40.45	40.50	-1	2,338	-0.04%
2022/08/05	0	0.00	1	38.25	38.25	-1	2,466	-0.04%
2022/08/04	1	35.85	0	0.00	35.80	1	2,477	0.04%
2022/08/03	0	0.00	2	37.90	37.20	-2	2,514	-0.08%
2022/07/14	0	0.00	2	34.20	34.40	-2	2,476	-0.08%
2022/07/12	4	32.58	0	0.00	31.70	4	2,475	0.16%
2022/07/07	0	0.00	2	33.85	33.85	-2	2,460	-0.08%
2022/07/05	2	33.00	0	0.00	34.00	2	2,467	0.08%
2022/07/01	2	37.28	2	35.70	34.70	0	2,434	0.00%
2022/06/30	0	0.00	2	38.10	38.10	-2	2,411	-0.08%
2022/06/24	5	40.80	0	0.00	40.45	5	2,423	0.21%
2022/06/23	1	40.70	0	0.00	40.40	1	2,413	0.04%
2022/06/16	2	43.60	0	0.00	41.20	2	2,329	0.09%
2022/06/09	0	0.00	4	44.15	44.35	-4	2,276	-0.18%
2022/06/08	0	0.00	1.3	43.62	43.50	-1.3	2,254	-0.06%
2022/06/06	3	43.90	0	0.00	43.80	3	2,247	0.13%
2022/06/02	3	46.05	2	46.00	45.25	1	2,224	0.04%
2022/06/01	3	46.03	3	45.62	46.15	0	2,163	0.00%
2022/05/31	5	45.12	1	45.80	45.80	4	2,030	0.20%
2022/05/30	0	0.00	2	44.03	44.15	-2	1,820	-0.11%
2022/05/27	2	42.05	1	42.05	42.00	1	1,751	0.06%
2022/05/26	2	42.90	0	0.00	42.75	2	1,712	0.12%
2022/05/25	2	43.68	3	43.90	44.45	-1	1,671	-0.06%
2022/05/24	0	0.00	1	42.50	42.30	-1	1,615	-0.06%
2022/05/23	0	0.00	1	43.50	42.60	-1	1,568	-0.06%
2022/05/20	0	0.00	5	43.00	42.65	-5	1,544	-0.32%
2022/05/19	1	42.35	1	42.90	42.70	0	1,518	0.00%
2022/05/18	0	0.00	1	42.90	43.20	-1	1,449	-0.07%
2022/05/17	1	41.45	4	42.25	42.15	-3	1,358	-0.22%
2022/05/16	13	41.02	4	41.71	41.90	9	1,244	0.72%
2022/05/06	0	0.00	2	37.10	37.10	-2	1,105	-0.18%
2022/05/04	1	37.40	0	0.00	37.30	1	1,136	0.09%
2022/04/25	0	0.00	4	36.00	36.15	-4	1,187	-0.34%
2022/04/22	0	0.00	0.1	38.20	38.25	-0.1	1,188	-0.01%
2022/04/19	0.3	38.90	0	0.00	38.90	0.3	1,285	0.02%
2022/04/13	0	0.00	5	39.65	39.70	-5	1,376	-0.36%
2022/04/12	1	39.75	0	0.00	39.00	1	1,435	0.07%
2022/04/11	0	0.00	100	39.65	39.50	-100	1,512	-6.61%
2022/04/07	1	41.65	0	0.00	41.00	1	1,691	0.06%
2022/03/31	5	43.59	0	0.00	43.25	5	2,118	0.24%
2022/03/30	5	44.70	1	44.50	43.60	4	2,296	0.17%
2022/03/28	0	0.00	3	42.25	42.80	-3	2,692	-0.11%
2022/03/18	3	44.10	0	0.00	43.90	3	2,996	0.10%
2022/03/17	0	0.00	0.1	44.05	44.05	-0.1	3,067	0.00%
2022/03/04	0	0.00	5	44.15	43.80	-5	6,035	-0.08%
2022/02/24	1	43.80	0	0.00	43.10	1	6,684	0.01%
2022/02/23	0	0.00	2	45.45	45.30	-2	6,885	-0.03%
2022/02/22	1	45.05	0	0.00	45.15	1	7,057	0.01%
2022/02/18	2	45.90	0	0.00	46.25	2	7,573	0.03%
2022/02/15	0	0.00	0	44.50	44.85	0	7,782	0.00%
2022/02/14	3	45.50	3	44.50	44.50	0	7,802	0.00%
2022/02/09	1	45.55	2	45.70	45.70	-1	7,824	-0.01%
2022/02/08	1	44.80	0	0.00	45.55	1	7,812	0.01%
2022/01/26	0	0.00	2	42.05	42.00	-2	7,867	-0.03%
2022/01/25	3	42.77	0	0.00	42.00	3	8,126	0.04%
2022/01/24	1	43.80	3	44.00	44.10	-2	8,427	-0.02%
2022/01/18	3	46.00	0	0.00	45.45	3	8,685	0.03%
2022/01/17	2	45.05	0	0.00	46.00	2	8,748	0.02%
2022/01/13	0	0.00	5	46.80	46.10	-5	8,770	-0.06%
2022/01/11	3	45.88	1	46.55	45.65	2	8,882	0.02%
2022/01/07	3	46.57	0	0.00	46.80	3	8,867	0.03%
2022/01/06	0	0.00	18	47.26	47.70	-18	8,850	-0.20%
2022/01/05	6	48.61	4	48.60	48.20	2	8,844	0.02%
2022/01/04	7	49.73	11	49.70	49.45	-4	8,809	-0.05%
2022/01/03	17	51.50	27	51.25	50.40	-10	8,755	-0.11%
2021/12/29	8	50.11	0	0.00	50.30	8	8,616	0.09%
2021/12/28	20	51.07	3	50.67	50.40	17	8,579	0.20%
2021/12/27	14	51.46	9	50.89	51.40	5	8,515	0.06%
2021/12/24	1	49.70	1	51.00	49.70	0	8,333	0.00%
2021/12/23	22	49.34	20.1	50.18	50.20	1.9	8,194	0.02%
2021/12/21	0	0.00	2	46.70	46.70	-2	7,928	-0.03%
2021/12/17	7	46.57	0	0.00	46.40	7	8,186	0.09%
2021/12/16	0	0.00	1	47.55	47.50	-1	8,279	-0.01%
2021/12/15	1	46.85	3	46.78	46.80	-2	8,248	-0.02%
2021/12/14	4	46.33	0	0.00	46.55	4	8,220	0.05%
2021/12/10	26	49.02	0	0.00	48.35	26	8,052	0.32%
2021/12/09	3	50.90	2	51.30	50.20	1	7,905	0.01%
2021/12/08	6	54.15	41	54.37	53.20	-35	7,716	-0.45%
2021/12/07	33	54.64	12	53.78	55.50	21	7,189	0.29%
2021/12/06	20	52.80	10	52.48	54.20	10	6,201	0.16%
2021/12/03	0	0.00	4	48.65	49.30	-4	5,782	-0.07%
2021/12/02	2	49.18	0	48.40	48.40	2	5,793	0.03%
2021/12/01	6	49.73	2	50.00	49.50	4	5,913	0.07%
2021/11/30	0	0.00	5	50.30	49.80	-5	5,838	-0.09%
2021/11/29	4	46.05	16	48.07	47.80	-12	5,903	-0.20%
2021/11/26	4	47.40	1	48.60	48.55	3	5,885	0.05%
2021/11/25	5	48.36	0	0.00	48.80	5	5,840	0.09%
2021/11/24	3	48.18	4.1	47.97	49.20	-1.1	5,749	-0.02%
2021/11/23	2	47.60	0	0.00	47.35	2	5,662	0.04%
2021/11/22	2	48.50	13	48.63	48.90	-11	5,906	-0.19%
2021/11/19	2	48.70	2	48.90	48.15	0	6,431	0.00%
2021/11/18	14	49.75	13	50.27	49.00	1	6,376	0.02%
2021/11/17	2	48.48	11	46.43	48.25	-9	6,018	-0.15%
2021/11/16	6	46.50	1	48.15	45.55	5	5,891	0.08%
2021/11/15	2	46.35	7	46.97	47.00	-5	5,813	-0.09%
2021/11/12	0	0.00	3	45.93	45.55	-3	5,778	-0.05%
2021/11/10	5	43.95	1	44.65	44.70	4	5,796	0.07%
2021/11/09	2	43.95	1	44.25	43.90	1	5,812	0.02%
2021/11/08	2	43.70	2.4	43.40	43.35	-0.4	5,862	-0.01%
2021/11/05	2	43.88	22	43.84	43.95	-20	5,902	-0.34%
2021/11/04	20	44.20	46	44.53	44.15	-26	5,930	-0.44%
2021/11/03	6	44.76	5	45.10	44.75	1	5,954	0.02%
2021/11/02	99	45.19	5	45.50	44.60	94	6,113	1.54%
2021/11/01	3	49.10	8	48.77	49.50	-5	5,877	-0.09%
2021/10/29	1	46.40	1	45.95	45.45	0	5,638	0.00%
2021/10/28	0	0.00	92	45.85	45.85	-92	5,780	-1.59%
2021/10/27	0	0.00	2	45.45	45.50	-2	5,806	-0.03%
2021/10/25	2	43.40	2	44.25	44.30	0	5,752	0.00%
2021/10/22	0	0.00	2	43.08	43.60	-2	5,818	-0.03%
2021/10/21	0	0.00	2	43.50	43.20	-2	5,913	-0.03%
2021/10/20	3	44.20	0	0.00	43.90	3	5,968	0.05%
2021/10/19	14	43.06	17	43.39	44.50	-3	6,024	-0.05%
2021/10/18	3	41.07	0	0.00	40.90	3	6,227	0.05%
2021/10/15	2	40.50	0	0.00	41.05	2	6,727	0.03%
2021/10/13	42	40.38	3	41.80	40.10	39	7,457	0.52%
2021/10/12	51	41.59	0	0.00	41.20	51	7,546	0.68%
2021/10/08	3	43.25	1	43.10	42.90	2	7,701	0.03%
2021/10/07	1	43.65	0	0.00	43.25	1	7,967	0.01%
2021/10/06	1	43.55	1	43.00	42.15	0	8,630	0.00%
2021/10/05	1	40.35	5	41.00	43.10	-4	9,229	-0.04%
2021/10/04	1	44.38	4	42.99	41.85	-3	9,528	-0.03%
2021/09/28	3	48.50	1	48.35	47.80	2	11,542	0.02%
2021/09/27	1	49.00	7	49.39	48.55	-6	11,664	-0.05%
2021/09/24	17	48.11	2	47.58	48.40	15	11,612	0.13%
2021/09/23	1	46.15	1	47.40	47.40	0	11,730	0.00%
2021/09/17	0	0.00	17	44.99	45.00	-17	11,684	-0.15%
2021/09/16	1	44.75	0	0.00	44.10	1	11,721	0.01%
2021/09/15	0	0.00	1	44.10	44.00	-1	11,916	-0.01%
2021/09/14	0	0.00	1	45.25	45.00	-1	12,015	-0.01%
2021/09/13	1	45.55	0	0.00	45.40	1	12,019	0.01%
2021/09/10	2	45.45	1	46.00	46.15	1	12,042	0.01%
2021/09/09	0	0.00	50	45.50	45.50	-50	12,078	-0.41%
2021/09/08	50	43.90	0	0.00	43.85	50	12,046	0.42%
2021/09/07	1	45.10	0	0.00	45.55	1	12,021	0.01%
2021/09/06	3	49.67	11	48.95	47.75	-8	12,001	-0.07%
2021/09/03	103	49.75	194	49.50	49.50	-91	11,788	-0.77%	大買/大賣/
2021/09/02	13	49.02	8	49.08	48.65	5	11,621	0.04%
2021/09/01	3	48.30	2	47.70	48.15	1	11,399	0.01%
2021/08/31	1	47.75	0	0.00	47.50	1	11,310	0.01%
2021/08/30	1	47.50	1	47.80	47.75	0	11,262	0.00%
2021/08/27	3	48.03	0	0.00	47.15	3	11,201	0.03%
2021/08/26	2	49.18	24	49.03	48.60	-22	11,085	-0.20%
2021/08/25	28	48.55	13	48.54	48.35	15	10,749	0.14%
2021/08/24	1	43.30	1.1	43.84	45.45	-0.1	10,022	0.00%
2021/08/20	1	40.90	0	0.00	40.40	1	9,902	0.01%
2021/08/19	0	0.00	3	39.75	39.65	-3	9,878	-0.03%
2021/08/18	1	41.20	2	39.48	41.60	-1	9,862	-0.01%
2021/08/17	150	40.27	3	40.72	39.65	147	9,843	1.49%	大買/鉅額交易
2021/08/16	40	41.70	0	0.00	41.70	40	9,797	0.41%
2021/08/12	0	0.00	1	44.50	44.65	-1	9,759	-0.01%
2021/08/10	0	0.00	6	44.23	45.05	-6	9,675	-0.06%
2021/08/09	1	45.85	8	45.04	44.80	-7	9,656	-0.07%
2021/08/06	2	49.03	7	48.94	46.90	-5	9,617	-0.05%
2021/08/05	0	0.00	0.3	47.55	47.55	-0.3	9,441	0.00%
2021/08/04	3	48.13	6	47.60	47.40	-3	9,451	-0.03%
2021/08/03	8	48.18	3	47.42	47.80	5	9,417	0.05%
2021/08/02	2	44.35	2	44.40	45.70	0	9,206	0.00%
2021/07/29	9	44.92	3	44.70	45.25	6	9,119	0.07%
2021/07/28	1	44.90	3	44.43	44.50	-2	9,073	-0.02%
2021/07/27	7	47.56	3	47.38	46.10	4	8,979	0.04%
2021/07/26	5	49.68	9	49.81	49.05	-4	8,911	-0.04%
2021/07/23	13	49.10	1	49.90	48.20	12	8,835	0.14%
2021/07/22	11	50.73	7	51.23	50.60	4	8,711	0.05%
2021/07/21	9	50.86	13	51.13	50.60	-4	8,497	-0.05%
2021/07/20	5	50.02	14	49.65	49.05	-9	8,084	-0.11%
2021/07/19	13	48.49	11	49.23	49.30	2	7,852	0.03%
2021/07/16	18	47.42	12	47.14	46.55	6	7,650	0.08%
2021/07/15	7	47.11	1	46.65	47.40	6	7,615	0.08%
2021/07/14	9	48.80	107	47.40	47.45	-98	7,562	-1.30%	大賣/
2021/07/13	11	51.55	13	52.04	49.70	-2	7,329	-0.03%
2021/07/12	39	51.16	2.1	50.39	51.20	36.9	6,666	0.55%
2021/07/09	22	47.05	10	46.27	47.20	12	6,090	0.20%
2021/07/08	68	47.73	63	47.77	46.10	5	5,809	0.09%
2021/07/07	5	44.98	20	44.17	44.40	-15	5,141	-0.29%
2021/07/06	77	41.73	13	43.66	42.25	64	4,645	1.38%
2021/07/05	31	42.13	86.1	43.14	43.85	-55.1	4,364	-1.26%
2021/07/02	4	39.48	9	39.65	39.90	-5	4,083	-0.12%
2021/07/01	52	37.10	1	37.55	37.05	51	4,101	1.24%
2021/06/30	4	38.36	35	38.34	38.40	-31	4,267	-0.73%
2021/06/29	0	0.00	4	36.15	35.55	-4	4,615	-0.09%
2021/06/28	0	0.00	2	35.50	35.25	-2	4,616	-0.04%
2021/06/25	0	0.00	0	36.00	35.85	0	4,701	0.00%
2021/06/24	31	35.37	0	0.00	36.35	31	4,741	0.65%
2021/06/23	0	0.00	104	35.52	36.05	-104	4,649	-2.24%	大賣/鉅額交易
2021/06/22	0	0.00	1	33.00	32.80	-1	4,617	-0.02%
2021/06/21	3	33.73	0	0.00	33.45	3	4,633	0.06%
2021/06/18	2	35.25	1	34.45	35.25	1	4,756	0.02%
2021/06/15	1	34.75	0.1	34.00	34.50	0.9	4,909	0.02%
2021/06/10	0	0.00	2	33.30	32.80	-2	5,145	-0.04%
2021/06/01	0	0.00	0.1	32.81	33.00	-0.1	5,709	0.00%
2021/05/28	0	0.00	2	32.15	31.85	-2	5,714	-0.04%
2021/05/26	5	31.23	0	0.00	31.15	5	5,822	0.09%
2021/05/21	1	29.30	0	0.00	29.80	1	6,318	0.02%
2021/05/20	1	29.00	0	0.00	29.00	1	6,429	0.02%
2021/05/19	0	0.00	1	30.60	30.60	-1	6,429	-0.02%
2021/05/12	3	28.90	2	32.05	28.90	1	6,415	0.02%
2021/05/11	5	32.17	0	0.00	32.05	5	6,399	0.08%
2021/05/10	7	35.53	0	0.00	35.15	7	6,399	0.11%
2021/05/07	0	0.00	1	34.95	36.15	-1	6,528	-0.02%
2021/05/06	1	34.35	0	0.00	34.05	1	6,636	0.02%
2021/05/04	2	35.53	0	0.00	35.00	2	6,723	0.03%
2021/05/03	52	37.03	3	36.80	36.45	49	6,780	0.72%
2021/04/29	3	38.80	0	0.00	38.20	3	6,806	0.04%
2021/04/28	3	38.75	0	0.00	38.75	3	6,899	0.04%
2021/04/27	0	0.00	2	39.20	39.15	-2	7,066	-0.03%
2021/04/26	1	40.80	0	40.00	40.05	1	7,466	0.01%
2021/04/22	0	0.00	6	39.27	39.95	-6	7,409	-0.08%
2021/04/21	1	40.00	0	0.00	39.75	1	7,673	0.01%
2021/04/20	3	39.20	0	0.00	39.90	3	8,196	0.04%
2021/04/19	2	38.60	0	0.00	39.05	2	8,140	0.02%
2021/04/15	51	37.75	0	0.00	37.90	51	8,149	0.63%
2021/04/14	2	38.58	0	0.00	38.00	2	8,148	0.02%
2021/04/13	5	39.19	1	38.60	38.60	4	8,179	0.05%
2021/04/12	0	0.00	0.2	38.80	38.80	-0.2	8,165	0.00%
2021/04/09	3	41.90	3	41.98	40.50	0	8,139	0.00%
2021/04/07	5	43.40	1	43.65	42.20	4	8,091	0.05%
2021/04/06	3	41.82	3	41.95	43.00	0	8,301	0.00%
2021/04/01	9	41.43	255	42.26	40.20	-246	8,232	-2.99%	大賣/鉅額交易
2021/03/31	6	40.20	0	0.00	39.25	6	7,778	0.08%
2021/03/30	6	40.00	3	40.03	39.50	3	7,750	0.04%
2021/03/29	11	39.37	0	0.00	39.55	11	7,786	0.14%
2021/03/26	17	38.72	0	0.00	38.60	17	7,860	0.22%
2021/03/25	20	39.38	2	39.05	38.75	18	7,801	0.23%
2021/03/24	21	39.00	0	0.00	38.75	21	7,770	0.27%
2021/03/23	5	39.50	7	39.66	39.50	-2	7,755	-0.03%
2021/03/22	4	39.69	4	39.24	38.90	0	7,628	0.00%
2021/03/18	9	38.78	0	0.00	38.45	9	7,802	0.12%
2021/03/17	1	38.25	0	0.00	38.95	1	7,788	0.01%
2021/03/16	19	39.25	7	40.20	38.90	12	7,819	0.15%
2021/03/15	9	39.84	2	39.90	39.65	7	7,665	0.09%
2021/03/12	1	38.45	7	38.39	38.55	-6	7,399	-0.08%
2021/03/11	0	0.00	3	36.88	37.10	-3	7,510	-0.04%
2021/03/10	1	35.20	1	35.05	35.05	0	7,694	0.00%
2021/03/09	2	34.00	0	0.00	34.20	2	7,818	0.03%
2021/03/08	2	35.40	0	0.00	34.80	2	7,860	0.03%
2021/03/05	0	0.00	0	35.70	35.65	0	7,976	0.00%
2021/03/02	8	37.93	9	37.88	37.85	-1	8,518	-0.01%
2021/02/26	1	38.15	6	38.36	38.40	-5	8,536	-0.06%
2021/02/25	7	39.44	3	39.75	38.30	4	8,593	0.05%
2021/02/24	2	39.05	8	39.00	38.60	-6	8,696	-0.07%
2021/02/23	3	37.50	1	38.25	38.25	2	8,658	0.02%
2021/02/22	0.1	37.00	0	0.00	37.15	0.1	8,540	0.00%
2021/02/19	1.1	35.65	0	0.00	36.15	1.1	8,434	0.01%
2021/02/18	3	34.77	0	0.00	35.65	3	8,450	0.04%
2021/02/17	1	34.40	0	34.60	34.75	1	8,475	0.01%
2021/02/01	1	34.50	1	34.10	34.00	0	8,712	0.00%
2021/01/29	1	36.10	1	37.09	35.40	0	8,679	0.00%
2021/01/28	1	36.75	1	36.40	36.55	0	8,563	0.00%
2021/01/27	1	36.30	1	36.35	36.20	0	8,593	0.00%
2021/01/26	1	36.90	0	0.00	35.90	1	8,530	0.01%
2021/01/25	3	36.27	7	36.59	36.85	-4	8,485	-0.05%
2021/01/22	4	37.43	8.1	38.00	37.60	-4.1	8,403	-0.05%
2021/01/21	5	38.75	7	38.54	37.35	-2	8,348	-0.02%
2021/01/20	3	39.07	0	0.00	37.35	3	8,243	0.04%
2021/01/19	6	39.80	9.1	39.94	40.30	-3.1	8,042	-0.04%
2021/01/18	0	0.00	1	37.25	38.25	-1	7,613	-0.01%
2021/01/15	3.7	38.21	2	37.38	37.25	1.7	7,534	0.02%
2021/01/14	10	39.70	8	38.83	38.90	2	7,443	0.03%
2021/01/13	24	39.39	13	39.51	39.75	11	7,078	0.16%
2021/01/12	0	0.00	1	36.95	36.55	-1	6,475	-0.02%
2021/01/11	1	36.35	0	0.00	37.25	1	6,411	0.02%
2021/01/06	6	38.40	1	38.50	37.35	5	6,379	0.08%
2021/01/05	1	38.25	3	38.07	38.25	-2	6,287	-0.03%
2021/01/04	1	38.05	6.2	38.06	38.00	-5.2	6,269	-0.08%
2020/12/31	6	39.50	15	39.76	38.65	-9	6,215	-0.14%
2020/12/30	2	39.33	1	40.20	39.35	1	6,211	0.02%
2020/12/29	20	39.27	3	38.82	39.50	17	6,072	0.28%
2020/12/28	2	39.68	20	39.00	40.60	-18	5,632	-0.32%
2020/12/25	0	0.00	3	36.92	36.95	-3	5,447	-0.06%
2020/12/24	1	36.30	0	0.00	35.85	1	5,302	0.02%
2020/12/23	5	36.04	4.1	35.92	35.90	1	5,307	0.02%
2020/12/22	0	0.00	2	35.10	34.50	-2	5,223	-0.04%
2020/12/21	2	34.45	0	0.00	33.60	2	5,182	0.04%
2020/12/18	1	35.85	4	35.38	34.60	-3	5,249	-0.06%
2020/12/17	1	34.75	0	0.00	34.90	1	5,204	0.02%
2020/12/16	2	34.93	2	34.90	34.75	0	5,193	0.00%
2020/12/15	3	35.75	3	35.55	34.75	0	5,177	0.00%
2020/12/14	14	37.88	17	36.92	36.95	-3	5,116	-0.06%
2020/12/11	1	35.20	0	0.00	35.20	1	4,909	0.02%
2020/12/10	0	0.00	4	36.34	36.05	-4	4,834	-0.08%
2020/12/09	4	36.15	11	36.06	36.00	-7	4,740	-0.15%
2020/12/08	0	0.00	8	35.81	35.85	-8	4,652	-0.17%
2020/12/07	8	36.55	1	36.69	36.40	7	4,589	0.15%
2020/12/04	5	36.80	11.1	35.01	36.20	-6.1	4,371	-0.14%
2020/12/03	1	34.95	8	35.00	34.35	-7	4,273	-0.16%
2020/12/01	54	34.61	5	35.10	35.20	49	4,176	1.17%
2020/11/30	3	34.28	1	35.70	35.50	2	4,119	0.05%
2020/11/27	1	34.00	5	33.38	34.00	-4	3,878	-0.10%
2020/11/26	5	32.02	0	0.00	31.90	5	3,622	0.14%
2020/11/25	5	31.55	0	0.00	31.45	5	3,564	0.14%
2020/11/24	6	31.98	10	31.89	31.45	-4	3,500	-0.11%
2020/11/23	11	31.78	1	31.70	32.00	10	3,386	0.30%
2020/11/20	0	0.00	3	31.50	31.10	-3	3,124	-0.10%
2020/11/17	0	0.00	2	30.10	29.95	-2	2,965	-0.07%
2020/11/13	0	0.00	2	29.00	29.70	-2	3,000	-0.07%
2020/11/12	7	30.05	15	29.00	29.20	-8	2,990	-0.27%
2020/11/11	0	0.00	3	29.33	29.25	-3	2,992	-0.10%
2020/11/10	3	28.95	2	28.88	28.70	1	2,917	0.03%
2020/11/04	11	28.88	10	27.88	27.80	1	2,961	0.03%
2020/11/02	5	26.60	0	0.00	26.30	5	3,004	0.17%
2020/10/30	1	26.95	2	27.10	26.65	-1	3,059	-0.03%
2020/10/29	0	0.00	0	27.25	27.10	0	3,122	0.00%
2020/10/27	2	28.50	0	0.00	28.40	2	3,247	0.06%
2020/10/23	0	0.00	6	28.60	28.30	-6	3,511	-0.17%
2020/10/22	1	28.40	0	0.00	27.95	1	3,713	0.03%
2020/10/15	1	28.60	2	28.67	28.40	-1	5,346	-0.02%
2020/10/12	3	28.47	0	0.00	28.15	3	5,532	0.05%
2020/10/08	2	28.78	0	0.00	28.55	2	5,550	0.04%
2020/10/07	5	29.40	4	29.13	29.25	1	5,704	0.02%
2020/10/05	0	0.00	1	27.85	27.75	-1	5,837	-0.02%
2020/09/30	1	27.80	0	0.00	27.85	1	6,018	0.02%
2020/09/28	1	28.25	0	0.00	28.05	1	6,320	0.02%
2020/09/24	6	29.67	2	29.83	29.10	4	6,729	0.06%
2020/09/23	1	29.90	1	29.90	29.00	0	6,717	0.00%
2020/09/22	0	0.00	2	28.95	29.25	-2	6,646	-0.03%
2020/09/17	0	0.00	1	29.60	29.75	-1	6,696	-0.01%
2020/09/16	1	29.20	0	0.00	29.05	1	6,691	0.01%
2020/09/15	3	29.20	2	29.40	29.25	1	6,686	0.01%
2020/09/10	2	29.98	1	29.50	29.05	1	6,967	0.01%
2020/09/09	0	0.00	0	29.60	29.65	0	7,006	0.00%
2020/09/08	4	30.09	0	0.00	29.50	4	7,155	0.06%
2020/09/07	0	0.00	1	29.85	29.80	-1	7,168	-0.01%
2020/09/04	0	0.00	2	29.05	29.15	-2	7,323	-0.03%
2020/09/03	1	29.75	0	0.00	28.60	1	7,366	0.01%
2020/08/31	2	27.80	0	0.00	28.00	2	8,134	0.02%
2020/08/28	1	28.55	0	0.00	28.45	1	8,260	0.01%
2020/08/18	1	28.95	0	0.00	29.00	1	9,427	0.01%
2020/08/17	1	28.30	0	0.00	29.55	1	9,652	0.01%
2020/08/14	2	30.35	2	30.30	30.25	0	9,825	0.00%
2020/08/11	1	30.30	0	0.00	30.25	1	10,234	0.01%
2020/08/10	1	30.80	0	0.00	31.00	1	10,323	0.01%
2020/08/06	2	31.78	8	31.91	31.50	-6	10,793	-0.06%
2020/08/05	3	30.78	1	30.55	30.60	2	11,409	0.02%
2020/08/04	30	30.75	10	30.65	30.80	20	11,492	0.17%
2020/07/31	10	31.74	0	0.00	31.75	10	11,665	0.09%
2020/07/30	10	32.15	5.1	32.22	31.70	4.9	11,690	0.04%
2020/07/28	33	30.17	5	31.92	30.00	28	11,471	0.24%
2020/07/27	60	32.15	2	32.73	31.40	58	11,314	0.51%
2020/07/24	72	33.17	3	33.82	32.75	69	11,213	0.62%
2020/07/23	50	33.90	146	34.65	35.00	-96	10,778	-0.89%	大賣/
2020/07/22	1	31.90	14	32.11	31.85	-13	10,416	-0.12%
2020/07/16	30	30.55	1	31.10	31.05	29	10,196	0.28%
2020/07/14	1	30.15	0	0.00	30.30	1	10,164	0.01%
2020/07/13	4	31.25	2	31.40	31.30	2	10,088	0.02%
2020/07/09	13	31.59	3	32.30	31.65	10	10,050	0.10%
2020/07/08	3	31.45	0	0.00	31.40	3	9,978	0.03%
2020/07/07	27	32.13	28	31.64	31.40	-1	10,121	-0.01%
2020/07/06	16	31.97	15	32.75	32.10	1	10,105	0.01%
2020/07/03	0	0.00	0	29.65	29.80	0	9,864	0.00%
2020/07/02	0	0.00	1	29.75	29.75	-1	9,849	-0.01%
2020/06/30	1	28.90	0	28.70	28.90	1	9,780	0.01%
2020/06/29	0	0.00	2	28.78	28.40	-2	9,798	-0.02%
2020/06/18	1	29.00	7	29.00	28.90	-6	10,006	-0.06%
2020/06/17	4	28.40	11	28.74	29.30	-7	9,983	-0.07%
2020/06/16	1	28.45	4	28.50	28.55	-3	10,028	-0.03%
2020/06/15	15	27.67	5	28.04	27.60	10	10,041	0.10%
2020/06/12	7	29.26	3	29.30	29.55	4	10,000	0.04%
2020/06/11	31	31.45	37	31.34	30.65	-6	10,028	-0.06%
2020/06/10	1	30.50	8	30.90	30.50	-7	9,956	-0.07%
2020/06/09	8	31.68	0	0.00	30.90	8	10,113	0.08%
2020/06/08	5	31.80	17.1	32.61	31.80	-12.1	10,273	-0.12%
2020/06/05	45	32.16	54	32.06	32.00	-9	10,301	-0.09%
2020/06/04	0	0.00	1	30.35	30.30	-1	10,400	-0.01%
2020/06/03	8	29.86	0	0.00	29.80	8	10,470	0.08%
2020/06/02	2	30.40	8	30.96	29.85	-6	10,591	-0.06%
2020/06/01	24	29.72	0	0.00	29.75	24	10,572	0.23%
2020/05/29	1	29.85	0	0.00	29.95	1	10,673	0.01%
2020/05/28	7	29.50	4	31.43	29.15	3	10,925	0.03%
2020/05/27	2	31.10	4	31.10	30.10	-2	11,098	-0.02%
2020/05/26	13	30.73	1	30.35	30.50	12	11,339	0.11%
2020/05/25	4	29.60	27	30.86	31.50	-23	11,720	-0.20%
2020/05/22	76	29.58	41	30.07	28.95	35	11,644	0.30%
2020/05/21	1	29.80	50	29.54	29.80	-49	11,789	-0.42%
2020/05/20	51	29.40	34	29.87	27.80	17	11,720	0.15%
2020/05/19	43	26.57	0	0.00	28.90	43	11,521	0.37%
2020/05/18	21	26.80	3	27.00	26.30	18	11,483	0.16%
2020/05/14	5	28.81	7	30.04	27.90	-2	11,462	-0.02%
2020/05/13	17	29.35	18	29.29	29.60	-1	11,216	-0.01%
2020/05/12	45	28.53	91.5	29.02	29.30	-46.5	10,902	-0.43%
2020/05/11	0	0.00	80	27.13	27.30	-80	10,127	-0.79%
2020/05/08	3	24.80	0	0.00	24.85	3	9,980	0.03%
2020/05/07	0	0.00	2	25.90	25.15	-2	9,875	-0.02%
2020/05/06	5	24.48	2	24.90	24.75	3	9,655	0.03%
2020/05/05	1	24.25	0	0.00	24.10	1	9,526	0.01%
2020/05/04	6	23.93	0	0.00	24.10	6	9,483	0.06%
2020/04/29	0	0.00	11	24.52	24.60	-11	9,345	-0.12%
2020/04/28	7	25.49	21	25.00	24.90	-14	9,237	-0.15%
2020/04/27	45	24.70	25	23.91	24.50	20	9,071	0.22%
2020/04/24	4	23.35	0	0.00	23.05	4	8,927	0.04%
2020/04/23	5	23.30	0	0.00	23.00	5	8,887	0.06%
2020/04/22	0	0.00	1	23.10	23.15	-1	8,829	-0.01%
2020/04/21	23	23.47	5	23.60	22.40	18	8,748	0.21%
2020/04/20	57	24.61	3	24.60	24.50	54	8,571	0.63%
2020/04/17	0	0.00	13	24.99	24.80	-13	8,491	-0.15%
2020/04/16	69	25.13	71	25.24	24.70	-2	8,385	-0.02%
2020/04/15	14	24.90	17	25.04	24.30	-3	8,257	-0.04%
2020/04/14	102	24.52	100	24.25	24.15	2	8,095	0.02%	大買/
2020/04/13	86	24.80	80	24.05	24.00	6	8,038	0.07%
2020/04/10	78	24.32	70	24.78	24.90	8	7,923	0.10%
2020/04/09	16	23.88	37	24.90	23.30	-21	7,686	-0.27%
2020/04/08	27	24.23	12	24.38	24.45	15	7,456	0.20%
2020/04/07	1	22.05	1	21.30	22.25	0	7,284	0.00%
2020/04/06	1	19.90	0	0.00	20.25	1	7,163	0.01%
2020/04/01	0	0.00	2	19.90	19.90	-2	7,120	-0.03%
2020/03/30	1	19.95	1	20.20	20.20	0	7,008	0.00%
2020/03/27	4	20.69	2	20.73	20.20	2	6,963	0.03%
2020/03/26	2	20.15	4	19.53	20.90	-2	6,865	-0.03%
2020/03/25	2	20.13	3	20.00	20.20	-1	6,797	-0.01%
2020/03/24	5	18.34	3	17.83	18.50	2	6,663	0.03%
2020/03/23	1	17.30	0	0.00	17.15	1	6,640	0.02%
2020/03/20	3	19.70	1	19.65	18.95	2	6,653	0.03%
2020/03/18	27	23.07	25	23.41	21.05	2	6,401	0.03%
2020/03/17	1	23.45	3	23.68	23.35	-2	6,262	-0.03%
2020/03/16	11	23.59	3	24.30	23.25	8	6,078	0.13%
2020/03/13	10	24.45	9	24.56	25.80	1	5,908	0.02%
2020/03/12	3	26.03	23	27.57	26.20	-20	5,675	-0.35%
2020/03/11	60	28.19	14	29.29	28.40	46	5,424	0.85%
2020/03/10	54	30.16	81	30.15	30.60	-27	5,075	-0.53%
2020/03/09	6.1	28.09	3	28.66	28.20	3	4,517	0.07%
2020/03/05	2	29.65	0	0.00	29.40	2	4,103	0.05%
2020/03/04	59	29.59	17	29.93	29.80	42	3,979	1.06%
2020/03/03	18	29.80	21	30.03	29.80	-3	3,792	-0.08%
2020/03/02	22	28.02	149.2	28.96	29.70	-127.2	3,420	-3.72%	大賣/鉅額交易
2020/02/27	12	27.03	25	26.55	27.00	-13	2,946	-0.44%
2020/02/26	37	29.03	234.4	27.81	27.70	-197.4	2,564	-7.70%	大賣/鉅額交易
2020/02/25	19	27.01	51	25.61	27.60	-32	1,970	-1.62%
2020/02/24	33	24.69	186	25.43	25.50	-153	1,636	-9.35%	大賣/鉅額交易
2020/02/21	20	23.30	8.1	22.99	23.50	11.9	1,230	0.96%
2020/02/20	3	21.67	6	21.35	21.40	-3	998	-0.30%
2020/02/19	50	21.91	7	22.22	21.90	43	927	4.64%
2020/02/18	1	20.90	0	0.00	21.60	1	793	0.13%
2020/02/17	10	19.90	10	20.14	20.45	0	617	0.00%
2020/02/06	0	0.00	1	17.50	17.60	-1	527	-0.19%
2020/02/04	0	0.00	1	17.25	17.25	-1	526	-0.19%
2020/01/17	0	0.00	20	19.10	19.10	-20	498	-4.01%
2020/01/08	0	0.00	30	18.90	18.90	-30	500	-6.00%
2019/12/30	0	0.00	3	20.70	20.25	-3	480	-0.62%
2019/12/27	0.7	19.90	0	0.00	20.00	0.7	473	0.15%
2019/12/26	0	0.00	20	19.95	19.95	-20	473	-4.22%
2019/12/25	0	0.00	20.1	19.85	19.85	-20.1	477	-4.21%
2019/12/24	0	0.00	1	20.00	19.80	-1	485	-0.21%
2019/12/20	0	0.00	23	20.37	20.35	-23	486	-4.72%
2019/12/19	3	20.50	0	0.00	20.30	3	475	0.63%
2019/12/18	1	20.90	25	20.97	20.80	-24	469	-5.11%
2019/12/17	9	21.30	21	21.28	20.80	-12	431	-2.78%
2019/12/12	0	0.00	22	19.15	19.15	-22	351	-6.25%
2019/12/11	0	0.00	2	19.15	19.25	-2	352	-0.57%
2019/12/10	5	19.70	2	19.45	19.65	3	352	0.85%
2019/12/06	12	19.91	0	0.00	19.10	12	345	3.47%
2019/12/05	2	18.10	0	0.00	18.50	2	321	0.62%
2019/11/27	0	0.00	2	18.95	18.95	-2	383	-0.52%
2019/11/21	0	0.00	3	18.30	18.45	-3	403	-0.74%
2019/11/20	0	0.00	2	18.25	18.25	-2	410	-0.49%
2019/11/13	0	0.00	2	19.00	18.90	-2	440	-0.45%
2019/11/08	0	0.00	2	19.25	19.20	-2	459	-0.44%
2019/11/07	5	19.17	0	0.00	19.25	5	460	1.09%
2019/11/06	0	0.00	2	19.40	19.50	-2	461	-0.43%
2019/11/04	0	0.00	0	19.45	19.65	0	482	0.00%
2019/10/30	0	0.00	6	19.75	19.70	-6	499	-1.20%
2019/10/09	0	0.00	0.1	19.15	19.20	-0.1	739	-0.01%
2019/10/07	10	19.45	0	0.00	19.50	10	807	1.24%
2019/10/03	1	19.25	0	0.00	19.30	1	810	0.12%
2019/09/27	0	0.00	21	19.20	19.30	-21	829	-2.53%
2019/09/24	50	20.85	0	0.00	20.80	50	808	6.19%
2019/09/06	10	21.10	0	0.00	21.00	10	887	1.13%
2019/09/05	50	21.35	0	0.00	21.45	50	878	5.69%
2019/09/04	0	0.00	10	21.27	21.25	-10	866	-1.15%
2019/09/03	0	0.00	23	21.90	21.60	-23	861	-2.67%
2019/09/02	0	0.00	3	20.75	21.35	-3	831	-0.36%
2019/08/28	0	0.00	32	20.40	20.30	-32	810	-3.95%
2019/08/22	0	0.00	0.1	20.10	20.25	-0.1	789	-0.01%
2019/08/16	50	18.70	0	0.00	18.80	50	762	6.55%
2019/08/05	3	19.30	0	0.00	19.35	3	763	0.39%
2019/08/02	3	19.75	0	0.00	19.70	3	770	0.39%
2019/07/31	20	20.30	0	0.00	20.25	20	784	2.55%
2019/07/30	1	21.20	0	0.00	20.15	1	780	0.13%
2019/07/26	10	23.00	0	0.00	21.15	10	752	1.33%
2019/07/25	0	0.00	1	21.65	22.00	-1	688	-0.15%
2019/07/24	5	21.70	0	0.00	21.65	5	669	0.75%
2019/07/23	0	0.00	9	21.35	21.80	-9	650	-1.38%
2019/07/09	0	0.00	1	20.35	20.10	-1	625	-0.16%
2019/07/02	1	19.80	0	0.00	19.75	1	657	0.15%
2019/07/01	3	19.90	0	0.00	19.80	3	660	0.45%
2019/06/24	3	20.10	0	0.00	20.20	3	680	0.44%
2019/06/18	0	0.00	2	20.25	19.90	-2	661	-0.30%
2019/06/14	2	18.10	0	0.00	18.00	2	598	0.33%
2019/05/31	0	0.00	0.1	18.35	18.40	-0.1	711	-0.01%
2019/05/23	0	0.00	2	17.55	17.75	-2	945	-0.21%
2019/05/13	0	0.00	10	18.05	17.70	-10	1,234	-0.81%
2019/05/02	0	0.00	0.9	21.00	21.10	-0.9	1,292	-0.07%
2019/04/26	38	20.88	0	0.00	20.85	38	1,344	2.83%
2019/04/25	1	21.00	6	20.92	21.00	-5	1,347	-0.37%
2019/04/24	0	0.00	2	21.90	21.20	-2	1,354	-0.15%
2019/04/18	2.1	22.18	0	0.00	21.80	2.1	1,412	0.15%
2019/04/17	0	0.00	4.4	23.02	22.85	-4.4	1,418	-0.31%
2019/04/16	0	0.00	2	22.70	22.80	-2	1,388	-0.14%
2019/04/12	2	21.65	30	21.71	21.70	-28	1,388	-2.02%
2019/04/10	1	22.45	0	0.00	22.50	1	1,392	0.07%
2019/04/01	0	0.00	5	21.83	21.95	-5	1,460	-0.34%
2019/03/29	0	0.00	5	20.85	21.55	-5	1,458	-0.34%
2019/03/28	2	20.80	0	0.00	20.75	2	1,477	0.14%
2019/03/27	1	20.95	0	0.00	21.00	1	1,499	0.07%
2019/03/26	4	21.00	0	0.00	20.95	4	1,573	0.25%
2019/03/25	0	0.00	0	20.90	20.90	0	1,738	0.00%
2019/03/22	0	0.00	15	21.88	21.85	-15	1,746	-0.86%
2019/03/20	2	21.85	0	0.00	22.00	2	1,785	0.11%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/15	2	22.08	0	0.00	21.90	2	1,859	0.11%
2019/03/14	0	0.00	7	22.55	22.50	-7	1,864	-0.38%
2019/03/13	0	0.00	0	22.70	22.80	0	1,884	0.00%
2019/03/12	0	0.00	1	23.00	22.90	-1	1,910	-0.05%
2019/03/11	1	22.50	0	0.00	23.10	1	1,932	0.05%
2019/03/08	2	22.00	2	22.30	22.35	0	1,974	0.00%
2019/03/07	2	22.80	0	0.00	22.25	2	2,017	0.10%
2019/03/06	2	23.00	0	0.00	22.90	2	2,129	0.09%
2019/03/04	4	23.45	21	23.62	23.20	-17	2,136	-0.80%
2019/02/27	3	23.77	16	23.79	23.80	-13	2,113	-0.62%
2019/02/26	11	24.55	5	24.50	24.30	6	2,108	0.28%
2019/02/25	14	23.60	29	24.04	24.20	-15	2,049	-0.73%
2019/02/22	21	23.56	0	0.00	23.40	21	2,028	1.04%
2019/02/21	7	23.21	0	0.00	23.30	7	1,988	0.35%
2019/02/20	26	23.14	0	0.00	23.00	26	1,970	1.32%
2019/02/19	1	23.05	0	0.00	22.95	1	1,956	0.05%
2019/02/18	7	23.22	4	23.30	22.90	3	1,948	0.15%
2019/02/15	2	22.55	10	22.70	22.50	-8	1,911	-0.42%
2019/02/14	7	23.44	2	23.40	23.40	5	1,884	0.27%
2019/02/13	5	23.20	3	22.58	23.20	2	1,797	0.11%
2019/02/12	6	22.20	1	21.95	21.95	5	1,723	0.29%
2019/02/11	0	0.00	1	20.85	21.35	-1	1,691	-0.06%
2019/01/30	0	0.00	3	20.60	20.60	-3	1,675	-0.18%
2019/01/29	8	20.88	4	20.93	20.65	4	1,669	0.24%
2019/01/25	30	20.50	1	20.35	20.35	29	1,657	1.75%
2019/01/23	16	19.78	0	0.00	20.10	16	1,658	0.96%
2019/01/22	8	19.93	6	19.73	19.65	2	1,657	0.12%
2019/01/21	1	19.90	0	0.00	19.85	1	1,635	0.06%
2019/01/18	3	20.00	1	20.10	20.00	2	1,627	0.12%
2019/01/14	1	19.30	0	0.00	19.40	1	1,541	0.06%
2019/01/11	2	19.60	2	19.70	19.70	0	1,529	0.00%
2019/01/09	1	19.45	1	19.35	19.40	0	1,515	0.00%
2019/01/04	1	18.70	14	18.36	18.60	-13	1,496	-0.87%
2019/01/03	0	0.00	7	19.05	19.05	-7	1,493	-0.47%
2018/12/27	0	0.00	1	19.60	19.40	-1	1,505	-0.07%
2018/12/26	3	19.97	1	18.75	18.90	2	1,488	0.13%
2018/12/25	1	20.20	0	0.00	20.40	1	1,444	0.07%
2018/12/21	0	0.00	0.9	21.20	21.10	-0.9	1,479	-0.06%
2018/12/19	40.3	21.35	20	21.20	21.20	20.3	1,438	1.41%
2018/12/18	158	21.81	25	21.77	21.65	133	1,380	9.63%	大買/鉅額交易
2018/12/17	0	0.00	2	24.70	24.05	-2	1,226	-0.16%
2018/12/13	40	24.14	0	0.00	23.90	40	1,221	3.27%
2018/12/12	3	23.80	1	23.75	24.50	2	1,205	0.17%
2018/12/11	2	22.60	0	0.00	22.50	2	1,170	0.17%
2018/12/10	21	23.17	20	23.65	22.60	1	1,172	0.09%
2018/12/07	42	25.42	11	25.58	24.60	31	1,134	2.73%
2018/12/05	1.1	27.28	1.1	28.30	27.25	0	1,092	0.00%
2018/12/04	2	28.30	4	28.64	27.85	-2	1,068	-0.19%
2018/12/03	8	29.34	9	28.70	28.05	-1	1,044	-0.10%
2018/11/29	10	27.68	15	27.40	28.15	-5	936	-0.53%
2018/11/28	1	24.90	6	25.38	25.60	-5	816	-0.61%
2018/11/27	0	0.00	15	24.72	24.90	-15	808	-1.85%
2018/11/23	2	24.65	2	24.25	23.80	0	808	0.00%
2018/11/02	20	25.25	0	0.00	25.00	20	896	2.23%
2018/11/01	1	24.55	0	0.00	25.05	1	874	0.11%
2018/10/25	1	22.15	0	0.00	21.70	1	860	0.12%
2018/10/16	1	26.55	1	25.70	25.70	0	918	0.00%
2018/10/08	1	28.90	1	29.25	28.90	0	1,046	0.00%
2018/10/04	1	32.70	3	32.85	32.80	-2	1,045	-0.19%
2018/10/03	0	0.00	5	35.10	33.10	-5	1,070	-0.47%
2018/10/02	1	34.65	0	0.00	34.60	1	1,088	0.09%
2018/10/01	5	34.60	1	34.40	34.60	4	1,093	0.37%
2018/09/28	2	34.00	0	0.00	34.00	2	1,109	0.18%
2018/09/26	0	0.00	10	32.80	32.30	-10	1,149	-0.87%
2018/09/25	0	0.00	1	32.85	33.10	-1	1,182	-0.08%
2018/09/21	11	32.43	0.4	32.75	32.90	10.6	1,194	0.89%
2018/09/17	0	0.00	0	31.25	31.30	0	1,355	0.00%
2018/08/21	1	32.45	1	32.50	32.25	0	4,026	0.00%
2018/08/20	1	33.25	1	32.30	32.20	0	4,144	0.00%
2018/08/17	5	33.71	1	34.30	32.80	4	4,189	0.10%
2018/08/13	0	0.00	10	29.77	29.25	-10	4,323	-0.23%
2018/08/09	5	33.65	5	34.25	33.65	0	4,455	0.00%
2018/07/26	2	39.83	0	0.00	39.60	2	4,631	0.04%
2018/07/24	3	39.50	4	39.63	39.60	-1	4,617	-0.02%
2018/07/23	0	0.00	1	38.80	38.70	-1	4,601	-0.02%
2018/07/20	2	38.18	1	36.55	37.15	1	4,599	0.02%
2018/07/18	21	38.80	0	0.00	38.70	21	4,606	0.46%
2018/07/17	2	42.50	0	0.00	41.70	2	4,567	0.04%
2018/07/16	2	44.15	4	44.13	43.25	-2	4,556	-0.04%
2018/07/13	0	0.00	1	42.55	42.55	-1	4,530	-0.02%
2018/07/12	0	0.00	1	42.25	42.25	-1	4,523	-0.02%
2018/07/11	2	42.25	0	0.00	41.75	2	4,553	0.04%
2018/07/10	0	0.00	1	43.50	43.50	-1	4,556	-0.02%
2018/07/09	2	42.20	0	0.00	41.05	2	4,568	0.04%
2018/07/06	2	41.10	2	42.55	42.55	0	4,628	0.00%
2018/07/05	30	41.25	2	41.25	41.25	28	4,634	0.60%
2018/07/04	0	0.00	21	41.62	41.25	-21	4,668	-0.45%
2018/07/03	22	45.00	0	0.00	42.50	22	4,688	0.47%
2018/06/28	3	45.37	2	46.75	44.80	1	4,594	0.02%
2018/06/27	1	46.80	0	0.00	45.50	1	4,532	0.02%
2018/06/26	2	46.60	3	47.40	46.85	-1	4,466	-0.02%
2018/06/25	20	49.33	1	47.40	45.50	19	4,416	0.43%
2018/06/22	23	49.94	0	0.00	49.65	23	4,348	0.53%
2018/06/21	1	54.10	1	53.50	53.30	0	4,282	0.00%
2018/06/20	11	54.77	30	53.77	53.40	-19	4,167	-0.46%
2018/06/19	20	52.90	0	0.00	52.50	20	3,915	0.51%
2018/06/15	21	55.18	3	54.50	54.30	18	3,859	0.47%
2018/06/14	2	54.25	0	0.00	53.20	2	3,778	0.05%
2018/06/13	39	53.45	9	52.28	52.00	30	3,658	0.82%
2018/06/12	15	55.37	58	56.91	55.00	-43	3,520	-1.22%
2018/06/11	37	51.01	61.5	51.16	54.00	-24.5	3,266	-0.75%
2018/06/08	20	48.94	11	48.49	49.10	9	3,042	0.30%
2018/06/07	21	46.82	1	47.20	48.00	20	2,945	0.68%
2018/06/06	20	48.00	1	47.30	48.00	19	2,862	0.66%
2018/06/05	43	44.33	12	45.24	44.25	31	2,771	1.12%
2018/06/04	0	0.00	7	48.17	47.90	-7	2,666	-0.26%
2018/06/01	39	50.61	50	49.68	48.50	-11	2,583	-0.43%
2018/05/31	74	50.08	52	49.46	48.00	22	2,415	0.91%
2018/05/30	34	45.09	99	45.98	47.45	-65	2,158	-3.01%
2018/05/29	21	42.15	41	42.81	43.15	-20	1,874	-1.07%
2018/05/28	7	38.82	31	37.70	39.25	-24	1,654	-1.45%
2018/05/25	20	35.30	20	36.20	36.20	0	1,542	0.00%
2018/05/24	34	35.78	12	36.02	35.85	22	1,495	1.47%
2018/05/23	88	36.82	69	37.57	36.65	19	1,470	1.29%
2018/05/22	0	0.00	2	36.20	36.50	-2	1,364	-0.15%
2018/05/21	1	35.50	0	0.00	35.80	1	1,338	0.07%
2018/05/18	15	35.60	0	0.00	35.50	15	1,321	1.14%
2018/05/17	28	36.13	6	36.81	36.80	22	1,274	1.73%
2018/05/16	0	0.00	0.1	33.60	33.70	-0.1	1,154	-0.01%
2018/05/14	0	0.00	0.1	35.20	35.20	-0.1	1,118	-0.01%
2018/05/09	0	0.00	1	35.65	34.80	-1	1,025	-0.10%
2018/05/03	1	30.20	0	0.00	29.95	1	923	0.11%
2018/04/25	1	31.15	0	0.00	32.10	1	884	0.11%
2018/04/24	19	31.87	2	34.00	31.60	17	859	1.98%
2018/04/23	0	0.00	1	34.80	34.50	-1	821	-0.12%
2018/04/20	0	0.00	16	35.69	35.40	-16	808	-1.98%
2018/04/19	5	35.97	0	0.00	36.30	5	794	0.63%
2018/04/18	0	0.00	10	35.76	35.50	-10	770	-1.30%
2018/04/17	0	0.00	3	35.50	35.05	-3	750	-0.40%
2018/04/16	9	34.45	0	0.00	34.80	9	704	1.28%
2018/04/13	29	36.46	0	36.20	36.50	29	669	4.33%
2018/04/12	4	39.23	31	40.82	38.10	-27	626	-4.31%
2018/04/11	11	37.36	11	37.82	38.10	0	536	0.00%
2018/04/10	3	36.57	20	37.70	36.95	-17	485	-3.50%
2018/04/03	0	0.00	1	30.70	31.20	-1	362	-0.28%
2018/04/02	4	30.05	1	30.00	30.25	3	346	0.86%
2018/03/27	0	0.00	0	27.30	27.50	0	323	0.00%
2018/03/15	0	0.00	1	27.65	27.80	-1	316	-0.32%
2018/03/02	0	0.00	0	26.50	26.80	0	257	-0.01%
2018/02/05	0	0.00	3	21.70	21.40	-3	174	-1.72%
2018/01/31	0	0.00	0	22.90	22.90	0	181	-0.02%
2018/01/29	2	23.85	0	0.00	23.25	2	177	1.13%
2018/01/25	1	21.55	0	0.00	21.45	1	161	0.62%
2018/01/15	1	19.30	0	0.00	19.20	1	144	0.69%
2018/01/11	2	19.38	0	0.00	19.40	2	151	1.32%
2018/01/09	2	19.15	0	0.00	18.95	2	152	1.31%