茂矽 (2342)-群益金鼎-新竹券商分點個股進出

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
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325張
產業
上市半導體類股▼2.09%
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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/04/22	0	0.00	25	29.11	29.20	-25	724	-3.45%
2024/04/18	0	30.75	0	0.00	30.80	0	709	0.00%
2024/04/17	2	31.15	0	0.00	31.00	2	711	0.28%
2024/04/15	1	31.50	0	0.00	31.35	1	701	0.14%
2024/04/10	0	0.00	1	32.45	32.40	-1	684	-0.15%
2024/04/01	1	32.85	0	0.00	32.65	1	689	0.15%
2024/03/26	1	31.50	0	0.00	31.90	1	677	0.15%
2024/03/20	0	32.70	0	0.00	32.75	0	659	0.00%
2024/03/19	2	33.15	0	0.00	33.15	2	656	0.30%
2024/03/18	0	33.20	0	0.00	32.90	0	652	0.00%
2024/03/14	0	34.80	0	0.00	34.20	0	646	0.00%
2024/03/11	6	35.11	6	35.44	34.70	0	563	0.00%
2024/03/08	0	0.00	1	33.30	33.65	-1	393	-0.25%
2024/03/07	0	31.00	0	0.00	30.60	0	336	0.00%
2024/03/04	0	31.08	0	0.00	31.30	0	336	0.00%
2024/03/01	0	31.35	0	0.00	31.15	0	335	0.00%
2024/02/27	0	31.65	0	0.00	31.65	0	334	0.01%
2024/02/15	0	0.00	0	31.60	31.90	0	346	-0.01%
2024/02/01	0	0.00	0.5	31.10	31.00	-0.5	338	-0.15%
2024/01/31	0	0.00	4	31.05	31.00	-4	337	-1.19%
2024/01/22	0	0.00	1	32.10	32.15	-1	329	-0.30%
2023/12/19	0	0.00	5	33.91	33.95	-5	264	-1.89%
2023/12/18	0	0.00	1	34.65	34.55	-1	262	-0.38%
2023/12/15	0	0.00	1	35.20	34.75	-1	262	-0.38%
2023/12/14	1	34.65	1	34.55	34.55	0	259	0.00%
2023/12/12	1	34.40	0	0.00	34.30	1	258	0.39%
2023/12/07	0	0.00	4	35.08	35.05	-4	251	-1.59%
2023/12/06	0	0.00	1	35.25	35.15	-1	251	-0.40%
2023/12/05	0	0.00	1	35.40	35.35	-1	253	-0.39%
2023/12/04	1	35.85	0	0.00	35.85	1	256	0.39%
2023/12/01	2	35.65	0	0.00	35.65	2	258	0.77%
2023/11/28	0	0.00	1	35.55	35.70	-1	265	-0.38%
2023/11/22	1	35.75	8	35.85	35.80	-7	273	-2.56%
2023/11/21	6	35.89	0	0.00	35.75	6	276	2.17%
2023/11/20	4	36.04	8	36.00	36.05	-4	276	-1.45%
2023/11/09	1	34.55	0	0.00	34.00	1	284	0.35%
2023/11/03	0	0.00	1	34.00	34.00	-1	370	-0.27%
2023/11/02	0	0.00	7	33.99	33.95	-7	374	-1.87%
2023/10/27	0	0.00	1	34.20	33.85	-1	391	-0.26%
2023/10/23	2	34.70	2	34.55	34.55	0	418	0.00%
2023/10/18	0	0.00	2	35.00	34.50	-2	439	-0.46%
2023/10/17	0	0.00	1	35.40	35.55	-1	443	-0.23%
2023/10/02	2	35.25	0	0.00	35.50	2	699	0.29%
2023/09/21	0	0.00	1	35.50	35.20	-1	755	-0.13%
2023/09/20	1	36.35	0	0.00	36.00	1	757	0.13%
2023/09/12	0	0.00	1	35.80	36.00	-1	796	-0.13%
2023/09/08	0.3	36.30	0	0.00	36.30	0.3	816	0.04%
2023/09/06	0.5	37.05	0	0.00	37.10	0.5	846	0.06%
2023/09/05	0.5	37.50	0	0.00	37.45	0.5	849	0.06%
2023/08/29	0	0.00	2	35.05	35.35	-2	883	-0.23%
2023/08/25	2	35.25	0	0.00	35.25	2	899	0.22%
2023/08/24	1	34.80	0	0.00	35.00	1	902	0.11%
2023/08/17	1	34.45	0	0.00	34.95	1	972	0.10%
2023/08/16	0	0.00	1	34.90	34.95	-1	971	-0.10%
2023/08/15	0	0.00	0	34.65	34.65	0	989	0.00%
2023/08/11	4	35.63	0	0.00	34.90	4	980	0.41%
2023/08/10	1	36.90	0	0.00	36.95	1	951	0.11%
2023/08/08	3	38.80	0	0.00	38.80	3	945	0.32%
2023/08/07	0	0.00	1	39.10	39.15	-1	960	-0.10%
2023/08/02	2	40.35	0	0.00	39.80	2	982	0.20%
2023/08/01	0	0.00	0	40.35	40.35	0	982	0.00%
2023/07/31	1	40.70	1	41.25	40.60	0	989	0.00%
2023/07/28	1	40.55	0	0.00	40.60	1	990	0.10%
2023/07/27	2	40.35	1	40.45	40.75	1	998	0.10%
2023/07/24	1	39.95	0	0.00	39.90	1	1,031	0.10%
2023/07/21	2	40.40	1	40.35	40.35	1	1,063	0.09%
2023/07/20	1	41.10	0	0.00	41.10	1	1,115	0.09%
2023/07/19	2	40.90	1	41.20	40.70	1	1,140	0.09%
2023/07/18	3	41.23	0	0.00	40.65	3	1,246	0.24%
2023/07/17	0	0.00	0	41.65	41.60	0	1,338	0.00%
2023/07/14	0	0.00	5	40.95	40.85	-5	1,485	-0.34%
2023/07/12	1	41.50	5	42.10	41.60	-4	1,511	-0.26%
2023/07/11	7	41.93	5	42.28	42.40	2	1,526	0.13%
2023/07/10	0	0.00	2	40.75	40.85	-2	1,508	-0.13%
2023/07/07	2	40.05	2	40.45	39.90	0	1,503	0.00%
2023/07/06	2	40.75	1	40.90	40.75	1	1,544	0.06%
2023/07/05	0	0.00	1	41.00	40.65	-1	1,586	-0.06%
2023/07/04	0	0.00	1	40.85	40.40	-1	1,634	-0.06%
2023/07/03	0	0.00	1	40.50	40.20	-1	1,722	-0.06%
2023/06/30	1	39.70	0	0.00	40.15	1	1,809	0.06%
2023/06/28	5	40.00	1	40.05	39.80	4	2,491	0.16%
2023/06/27	2	39.83	0	0.00	39.55	2	3,073	0.07%
2023/06/26	1	39.60	1	40.50	40.30	0	3,185	0.00%
2023/06/20	0.2	40.40	0	0.00	40.15	0.2	3,376	0.01%
2023/06/16	1	40.40	0	0.00	40.20	1	3,405	0.03%
2023/06/15	5	40.70	0	0.00	40.70	5	3,466	0.14%
2023/06/13	0	0.00	1	41.30	41.20	-1	3,465	-0.03%
2023/06/12	2	40.58	2	41.03	40.80	0	3,454	0.00%
2023/06/09	0	0.00	2	40.70	40.60	-2	3,448	-0.06%
2023/06/06	2	40.70	0	0.00	40.50	2	3,489	0.06%
2023/06/05	8	41.70	0	0.00	41.30	8	3,513	0.23%
2023/06/01	0	0.00	1	41.30	41.25	-1	3,553	-0.03%
2023/05/29	8.1	40.90	0	0.00	40.95	8.1	3,562	0.23%
2023/05/25	0	0.00	1	40.70	41.15	-1	3,541	-0.03%
2023/05/22	1	39.20	0	0.00	39.50	1	3,568	0.03%
2023/05/18	0	39.40	0	0.00	39.60	0	3,569	0.00%
2023/05/12	2	39.00	3	38.80	39.25	-1	3,618	-0.03%
2023/05/11	2	39.00	3	38.80	38.50	-1	3,632	-0.03%
2023/05/09	2	39.50	19	39.79	39.45	-17	3,622	-0.47%
2023/05/05	3	40.80	0	0.00	40.70	3	3,625	0.08%
2023/05/04	0	0.00	2	40.85	40.90	-2	3,673	-0.05%
2023/04/28	6	41.70	0	0.00	41.65	6	3,697	0.16%
2023/04/27	2	41.30	0	0.00	41.50	2	3,677	0.05%
2023/04/25	2	41.68	0	0.00	41.75	2	3,631	0.06%
2023/04/24	1	43.60	0	0.00	43.35	1	3,615	0.03%
2023/04/21	9	44.82	0	0.00	43.80	9	3,582	0.25%
2023/04/20	5.2	46.88	10	46.00	47.30	-4.8	3,469	-0.14%
2023/04/19	11	47.11	0	0.00	46.95	11	3,372	0.33%
2023/04/14	0	0.00	1	45.70	45.65	-1	3,159	-0.03%
2023/04/13	2	45.10	0	0.00	44.85	2	3,111	0.06%
2023/04/12	1	46.55	0	0.00	46.55	1	3,049	0.03%
2023/04/11	0	0.00	0.1	46.60	46.35	-0.1	3,008	0.00%
2023/04/07	0	0.00	2	46.25	46.20	-2	2,919	-0.07%
2023/04/06	1	47.30	2	47.88	47.00	-1	2,861	-0.03%
2023/03/31	4	47.38	3	47.25	47.30	1	2,763	0.04%
2023/03/30	13	46.90	4	47.05	47.70	9	2,673	0.34%
2023/03/29	48	47.64	47	46.79	47.80	1	2,497	0.04%
2023/03/28	33	47.17	29	47.12	46.90	4	1,999	0.20%
2023/03/27	2	44.30	2	45.18	44.75	0	1,418	0.00%
2023/03/24	1	44.00	3	44.05	43.40	-2	1,310	-0.15%
2023/03/23	3	44.72	2	43.13	44.75	1	1,251	0.08%
2023/03/22	0	0.00	2	41.15	41.50	-2	1,116	-0.18%
2023/03/21	0	0.00	2	40.80	40.80	-2	1,108	-0.18%
2023/03/20	10	42.10	8	41.52	41.35	2	1,096	0.18%
2023/03/17	0	0.00	1	39.20	39.60	-1	1,039	-0.10%
2023/03/16	3	38.40	1	38.40	38.65	2	1,039	0.20%
2023/03/13	1	39.60	7	39.76	39.75	-6	1,083	-0.55%
2023/03/10	2	40.83	0	0.00	40.55	2	1,109	0.18%
2023/03/08	2	41.80	1	42.40	42.45	1	1,186	0.08%
2023/03/06	0	0.00	1	42.00	41.70	-1	1,420	-0.07%
2023/03/03	5	40.70	0	0.00	40.45	5	1,409	0.35%
2023/03/02	1	40.75	1	41.10	40.85	0	1,395	0.00%
2023/03/01	0	0.00	6	41.08	40.95	-6	1,424	-0.42%
2023/02/23	0	0.00	1	42.35	41.95	-1	1,422	-0.07%
2023/02/21	0	43.19	0	0.00	43.15	0	1,414	0.00%
2023/02/20	8	42.52	1	42.30	42.20	7	1,390	0.50%
2023/02/15	1	41.70	0	0.00	41.75	1	1,394	0.07%
2023/02/10	0	0.00	2	40.83	40.60	-2	1,364	-0.15%
2023/02/08	0	0.00	0	41.30	41.30	0	1,342	0.00%
2023/01/31	0	0.00	1	40.30	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	1	39.55	39.70	-1	1,371	-0.07%
2023/01/13	1	38.10	0	0.00	38.00	1	1,377	0.07%
2023/01/09	3	38.65	0	0.00	38.70	3	1,508	0.20%
2023/01/06	2	38.18	0	0.00	38.15	2	1,506	0.13%
2022/12/28	0	0.00	0	37.10	37.10	0	1,561	0.00%
2022/12/27	0	0.00	5	38.60	38.45	-5	1,559	-0.32%
2022/12/21	6	38.25	0	0.00	37.90	6	1,589	0.38%
2022/12/20	0	0.00	1	38.35	37.80	-1	1,599	-0.06%
2022/12/16	0	0.00	7	39.36	39.30	-7	1,617	-0.43%
2022/12/15	1	40.35	1	40.75	40.50	0	1,621	0.00%
2022/12/13	1	40.55	0	0.00	40.10	1	1,620	0.06%
2022/12/09	1	41.05	5	41.30	41.20	-4	1,618	-0.25%
2022/12/08	0	0.00	1	40.80	41.25	-1	1,617	-0.06%
2022/12/05	1	42.15	0	0.00	42.25	1	1,662	0.06%
2022/12/01	2	42.18	3	42.18	42.00	-1	1,612	-0.06%
2022/11/30	2	41.85	2	42.08	41.75	0	1,588	0.00%
2022/11/29	4	41.71	7	42.30	41.50	-3	1,566	-0.19%
2022/11/28	15	41.33	30	41.88	42.40	-15	1,378	-1.09%
2022/11/25	2	38.55	3	38.63	38.55	-1	1,294	-0.08%
2022/11/23	0	0.00	3	37.67	37.65	-3	1,265	-0.24%
2022/11/21	0	0.00	1	37.70	37.30	-1	1,240	-0.08%
2022/11/16	1	37.00	0	0.00	37.10	1	1,270	0.08%
2022/11/14	0	0.00	1	37.50	37.15	-1	1,282	-0.08%
2022/11/11	1	36.70	0	0.00	36.45	1	1,292	0.08%
2022/11/01	1	35.10	1	35.35	35.95	0	1,358	0.00%
2022/10/31	0	0.00	2	33.95	34.75	-2	1,315	-0.15%
2022/10/28	3	33.18	1	34.00	32.70	2	1,308	0.15%
2022/10/27	4	33.86	0	0.00	34.15	4	1,345	0.30%
2022/10/21	1	33.35	0	0.00	33.20	1	1,339	0.07%
2022/10/20	0	0.00	5	34.15	34.00	-5	1,332	-0.38%
2022/10/14	3	31.75	3	31.40	31.80	0	1,176	0.00%
2022/10/13	0	0.00	2	30.45	30.10	-2	1,176	-0.17%
2022/10/12	1	32.10	1	32.75	32.10	0	1,149	0.00%
2022/10/11	1	32.80	0	0.00	32.55	1	1,149	0.09%
2022/10/04	22	35.55	0	0.00	35.60	22	1,184	1.86%
2022/10/03	0	34.30	0	0.00	34.45	0	1,186	0.00%
2022/09/30	1	32.50	1.2	33.65	34.50	-0.2	1,203	-0.01%
2022/09/28	1	33.90	1	34.95	33.70	0	1,206	0.00%
2022/09/27	2	35.83	0	0.00	36.25	2	1,214	0.16%
2022/09/26	0	0.00	2	35.93	35.65	-2	1,227	-0.16%
2022/09/23	7	39.05	0	0.00	38.60	7	1,239	0.56%
2022/09/22	0	0.00	20	39.71	39.75	-20	1,244	-1.61%
2022/09/13	0	0.00	0.3	42.05	42.30	-0.3	1,311	-0.02%
2022/09/12	0	0.00	2	41.63	41.60	-2	1,298	-0.15%
2022/09/05	2	40.63	0	0.00	40.50	2	1,300	0.15%
2022/09/02	2	39.90	0	0.00	40.50	2	1,291	0.15%
2022/08/29	0	0.00	1	40.20	40.30	-1	1,347	-0.07%
2022/08/26	1	41.90	0	0.00	41.30	1	1,389	0.07%
2022/08/16	0	0.00	1	40.45	40.35	-1	2,030	-0.05%
2022/08/15	0	0.00	1	40.50	40.55	-1	2,065	-0.05%
2022/08/12	1	40.20	0	0.00	40.00	1	2,091	0.05%
2022/08/09	0	0.00	2	39.15	40.50	-2	2,338	-0.09%
2022/08/08	0	0.00	0	38.30	38.05	0	2,409	0.00%
2022/08/05	0	0.00	7	37.13	38.25	-7	2,466	-0.28%
2022/08/04	1	36.10	0	0.00	35.80	1	2,477	0.04%
2022/08/03	1	38.40	2	37.95	37.20	-1	2,514	-0.04%
2022/08/02	5	35.85	0	0.00	36.10	5	2,477	0.20%
2022/07/28	0	0.00	1	37.60	37.00	-1	2,478	-0.04%
2022/07/26	1	37.20	0	0.00	37.10	1	2,467	0.04%
2022/07/21	0	0.00	0	37.80	37.95	0	2,482	0.00%
2022/07/20	1	36.90	0	0.00	36.85	1	2,482	0.04%
2022/07/19	0.1	36.45	0	0.00	36.30	0.1	2,491	0.00%
2022/07/15	2	34.50	2	35.40	35.50	0	2,485	0.00%
2022/07/13	0	0.00	1	34.10	33.70	-1	2,480	-0.04%
2022/07/05	1	33.15	1	33.55	34.00	0	2,467	0.00%
2022/07/04	12	34.15	12	33.76	33.70	0	2,448	0.00%
2022/07/01	1	38.45	0	0.00	34.70	1	2,434	0.04%
2022/06/30	1	38.25	3	38.72	38.10	-2	2,411	-0.08%
2022/06/29	1	40.30	1	40.10	40.10	0	2,408	0.00%
2022/06/28	2	41.10	0	0.00	41.25	2	2,410	0.08%
2022/06/27	0	0.00	1	42.25	42.15	-1	2,445	-0.04%
2022/06/24	0	0.00	1	41.05	40.45	-1	2,423	-0.04%
2022/06/23	2	40.43	1	40.65	40.40	1	2,413	0.04%
2022/06/21	1	39.55	1	40.55	40.50	0	2,363	0.00%
2022/06/20	0	0.00	1	39.70	39.35	-1	2,357	-0.04%
2022/06/16	1	41.35	1	42.90	41.20	0	2,329	0.00%
2022/06/14	0	0.00	1	41.25	42.80	-1	2,329	-0.04%
2022/06/13	0	0.00	1	42.50	42.35	-1	2,303	-0.04%
2022/06/10	3	43.93	1	43.75	43.80	2	2,282	0.09%
2022/06/09	3	44.28	1	44.10	44.35	2	2,276	0.09%
2022/06/07	2	43.68	1	43.75	43.40	1	2,262	0.04%
2022/06/06	1	43.85	2	44.00	43.80	-1	2,247	-0.04%
2022/06/02	3	45.78	5	46.32	45.25	-2	2,224	-0.09%
2022/06/01	6	45.24	2	45.45	46.15	4	2,163	0.18%
2022/05/31	15	45.44	14	45.05	45.80	1	2,030	0.05%
2022/05/27	1	43.00	0	0.00	42.00	1	1,751	0.06%
2022/05/24	4	42.40	4	42.65	42.30	0	1,615	0.00%
2022/05/23	0	0.00	1	43.20	42.60	-1	1,568	-0.06%
2022/05/20	0	0.00	15	42.65	42.65	-15	1,544	-0.97%
2022/05/19	2	42.05	10	42.90	42.70	-8	1,518	-0.53%
2022/05/18	0	0.00	22	43.12	43.20	-22	1,449	-1.52%
2022/05/17	5	42.03	5	42.31	42.15	0	1,358	0.00%
2022/05/16	14	41.48	13	41.51	41.90	1	1,244	0.08%
2022/05/12	5	38.03	2	38.10	37.40	3	1,082	0.28%
2022/05/11	1	38.20	5	38.49	38.70	-4	1,075	-0.37%
2022/05/10	1	36.80	0	0.00	36.85	1	1,042	0.10%
2022/05/05	1	38.00	0	0.00	38.20	1	1,117	0.09%
2022/04/26	20	36.10	0	0.00	36.10	20	1,182	1.69%
2022/04/15	2	38.25	0	0.00	37.95	2	1,315	0.15%
2022/04/12	0	0.00	1	39.10	39.00	-1	1,435	-0.07%
2022/04/11	1	39.80	0	0.00	39.50	1	1,512	0.07%
2022/04/08	0	0.00	2	41.25	41.25	-2	1,656	-0.12%
2022/03/31	1	44.15	0	0.00	43.25	1	2,118	0.05%
2022/03/30	3	44.42	3	43.73	43.60	0	2,296	0.00%
2022/03/24	0	43.95	1	43.80	43.75	-1	2,732	-0.04%
2022/03/23	1	44.20	0	0.00	43.95	1	2,776	0.04%
2022/03/22	0	0.00	2	43.43	43.70	-2	2,832	-0.07%
2022/03/21	1	44.30	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	1	44.05	44.05	-1	3,067	-0.03%
2022/03/14	0	0.00	10	43.20	43.25	-10	3,968	-0.25%
2022/03/10	1	43.75	1	43.40	43.50	0	5,478	0.00%
2022/03/08	0	0.00	1	42.00	41.85	-1	5,639	-0.02%
2022/03/03	1	45.50	0	0.00	44.25	1	6,139	0.02%
2022/03/01	1	43.20	1	44.30	44.50	0	6,372	0.00%
2022/02/23	0	45.65	0	0.00	45.30	0	6,885	0.00%
2022/02/22	0	0.00	2	45.23	45.15	-2	7,057	-0.03%
2022/02/21	1	46.55	1	46.55	46.55	0	7,428	0.00%
2022/02/18	1	46.35	2	46.23	46.25	-1	7,573	-0.01%
2022/02/17	2	46.30	1	46.20	45.90	1	7,668	0.01%
2022/02/16	2	45.73	0	0.00	45.75	2	7,743	0.03%
2022/02/11	0	0.00	4	46.03	46.00	-4	7,814	-0.05%
2022/02/10	0	0.00	5	45.26	45.30	-5	7,813	-0.06%
2022/02/09	0	0.00	0	45.95	45.70	0	7,824	0.00%
2022/02/08	0	44.95	1	44.75	45.55	-1	7,812	-0.01%
2022/01/19	1	45.30	0	0.00	45.20	1	8,563	0.01%
2022/01/14	3	44.55	1	44.25	44.55	2	8,752	0.02%
2022/01/13	1	46.20	1	45.90	46.10	0	8,770	0.00%
2022/01/12	0	0.00	1	45.81	45.85	-1	8,832	-0.01%
2022/01/11	3	46.47	0.1	46.80	45.65	2.9	8,882	0.03%
2022/01/07	2	47.65	0	0.00	46.80	2	8,867	0.02%
2022/01/04	1	49.70	7	50.36	49.45	-6	8,809	-0.07%
2022/01/03	3	50.87	2	50.95	50.40	1	8,755	0.01%
2021/12/30	3	50.20	4	50.43	49.65	-1	8,627	-0.01%
2021/12/29	0	0.00	1	50.40	50.30	-1	8,616	-0.01%
2021/12/28	2	51.05	2	50.70	50.40	0	8,579	0.00%
2021/12/27	5	51.20	2	51.35	51.40	3	8,515	0.04%
2021/12/24	5	50.34	47	49.96	49.70	-42	8,333	-0.50%
2021/12/23	59	50.63	16	50.23	50.20	43	8,194	0.52%
2021/12/22	2	46.70	0	0.00	46.60	2	7,861	0.03%
2021/12/16	1	47.60	5	47.60	47.50	-4	8,279	-0.05%
2021/12/15	1	46.60	1	46.75	46.80	0	8,248	0.00%
2021/12/13	2	48.20	0	0.00	48.05	2	8,104	0.02%
2021/12/10	50	49.01	2	49.50	48.35	48	8,052	0.60%
2021/12/09	3	52.93	13	51.48	50.20	-10	7,905	-0.13%
2021/12/08	8	54.80	10	54.97	53.20	-2	7,716	-0.03%
2021/12/07	38	54.42	35	54.19	55.50	3	7,189	0.04%
2021/12/06	17	51.94	23.1	52.29	54.20	-6.1	6,201	-0.10%
2021/12/03	3	49.48	1	49.50	49.30	2	5,782	0.03%
2021/12/02	1.1	49.25	8	49.65	48.40	-7	5,793	-0.12%
2021/12/01	9.1	50.63	3	49.35	49.50	6.1	5,913	0.10%
2021/11/30	4	49.84	5	50.06	49.80	-1	5,838	-0.02%
2021/11/29	0	0.00	1	47.60	47.80	-1	5,903	-0.02%
2021/11/26	2	48.58	6	48.35	48.55	-4	5,885	-0.07%
2021/11/25	3	49.00	1	50.30	48.80	2	5,840	0.03%
2021/11/24	14	48.71	3	48.28	49.20	11	5,749	0.19%
2021/11/23	1	46.80	5	47.53	47.35	-4	5,662	-0.07%
2021/11/22	4	49.14	2	48.93	48.90	2	5,906	0.03%
2021/11/19	5	48.24	4	48.44	48.15	1	6,431	0.02%
2021/11/18	16	50.21	19	49.44	49.00	-3	6,376	-0.05%
2021/11/17	1	46.00	5	47.99	48.25	-4	6,018	-0.07%
2021/11/16	4	46.03	6	47.95	45.55	-2	5,891	-0.03%
2021/11/15	2	47.23	7	46.64	47.00	-5	5,813	-0.09%
2021/11/12	7	45.46	5	45.50	45.55	2	5,778	0.03%
2021/11/11	1	44.75	0	0.00	44.65	1	5,783	0.02%
2021/11/08	0	0.00	23.1	43.45	43.35	-23.1	5,862	-0.39%
2021/11/04	2	45.20	0	0.00	44.15	2	5,930	0.03%
2021/11/03	2	45.25	0	0.00	44.75	2	5,954	0.03%
2021/11/02	13	45.64	7	46.94	44.60	6	6,113	0.10%
2021/11/01	15	48.42	75	49.74	49.50	-60	5,877	-1.02%
2021/10/29	0	0.00	8	46.21	45.45	-8	5,638	-0.14%
2021/10/28	0	0.00	1	45.60	45.85	-1	5,780	-0.02%
2021/10/27	5	45.60	6	45.88	45.50	-1	5,806	-0.02%
2021/10/26	30	45.96	7	45.85	45.05	23	5,816	0.40%
2021/10/25	4	44.81	2	44.60	44.30	2	5,752	0.03%
2021/10/22	4	43.83	1	43.40	43.60	3	5,818	0.05%
2021/10/19	1	42.60	0	0.00	44.50	1	6,024	0.02%
2021/10/12	0	0.00	1	42.25	41.20	-1	7,546	-0.01%
2021/10/07	1	43.10	0	0.00	43.25	1	7,967	0.01%
2021/10/05	1	39.85	0	0.00	43.10	1	9,229	0.01%
2021/10/04	12	44.31	5	42.17	41.85	7	9,528	0.07%
2021/10/01	50	43.80	7	44.73	43.60	43	10,224	0.42%
2021/09/30	0	0.00	2	48.10	47.25	-2	10,787	-0.02%
2021/09/29	3	48.42	3	47.80	47.80	0	11,214	0.00%
2021/09/28	1	49.30	3	49.17	47.80	-2	11,542	-0.02%
2021/09/27	1	49.60	105	49.26	48.55	-104	11,664	-0.89%	大賣/鉅額交易
2021/09/24	7	48.01	6.2	48.33	48.40	0.8	11,612	0.01%
2021/09/23	6	46.18	2	46.25	47.40	4	11,730	0.03%
2021/09/22	11	45.05	11	44.16	44.60	0	11,675	0.00%
2021/09/10	1	45.90	0	0.00	46.15	1	12,042	0.01%
2021/09/09	0	0.00	1	45.00	45.50	-1	12,078	-0.01%
2021/09/08	50	43.70	0	0.00	43.85	50	12,046	0.42%
2021/09/07	56	46.17	1	45.55	45.55	55	12,021	0.46%
2021/09/06	2	48.75	1	48.10	47.75	1	12,001	0.01%
2021/09/03	8	49.29	57	49.48	49.50	-49	11,788	-0.42%
2021/09/02	0	0.00	5	49.14	48.65	-5	11,621	-0.04%
2021/09/01	3	48.37	7	48.17	48.15	-4	11,399	-0.04%
2021/08/31	51	46.88	0	0.00	47.50	51	11,310	0.45%
2021/08/30	1	47.35	6	47.58	47.75	-5	11,262	-0.04%
2021/08/27	11	47.60	18	47.14	47.15	-7	11,201	-0.06%
2021/08/26	9	48.91	18	49.49	48.60	-9	11,085	-0.08%
2021/08/25	25	48.64	26	48.83	48.35	-1	10,749	-0.01%
2021/08/24	5	43.00	3	43.25	45.45	2	10,022	0.02%
2021/08/20	3	40.67	0	0.00	40.40	3	9,902	0.03%
2021/08/19	0	0.00	0	39.65	39.65	0	9,878	0.00%
2021/08/18	4	41.55	5	41.23	41.60	-1	9,862	-0.01%
2021/08/17	2	40.00	0	0.00	39.65	2	9,843	0.02%
2021/08/16	3	42.35	1	41.70	41.70	2	9,797	0.02%
2021/08/13	2	43.35	0	0.00	42.90	2	9,773	0.02%
2021/08/12	2	43.20	3	44.15	44.65	-1	9,759	-0.01%
2021/08/11	3	44.28	3	43.25	42.50	0	9,709	0.00%
2021/08/10	2	44.40	2	45.45	45.05	0	9,675	0.00%
2021/08/09	0	0.00	1	45.60	44.80	-1	9,656	-0.01%
2021/08/06	27	48.02	10	47.69	46.90	17	9,617	0.18%
2021/08/05	2	47.70	5	47.28	47.55	-3	9,441	-0.03%
2021/08/04	5	47.40	1	47.80	47.40	4	9,451	0.04%
2021/08/03	1	47.80	1	47.80	47.80	0	9,417	0.00%
2021/07/30	1	45.55	0	0.00	43.25	1	9,165	0.01%
2021/07/29	18	44.76	2	44.90	45.25	16	9,119	0.18%
2021/07/28	1	44.65	6	44.19	44.50	-5	9,073	-0.06%
2021/07/27	2	48.30	0	0.00	46.10	2	8,979	0.02%
2021/07/26	0	0.00	6	49.81	49.05	-6	8,911	-0.07%
2021/07/23	2	48.43	2	49.30	48.20	0	8,835	0.00%
2021/07/22	7	49.99	12	49.92	50.60	-5	8,711	-0.06%
2021/07/21	9	50.70	7	50.34	50.60	2	8,497	0.02%
2021/07/20	18	49.35	20	49.80	49.05	-2	8,084	-0.03%
2021/07/19	14	48.63	10	49.08	49.30	4	7,852	0.05%
2021/07/16	6	47.37	4	47.28	46.55	2	7,650	0.03%
2021/07/15	7	46.84	12	47.46	47.40	-5	7,615	-0.07%
2021/07/14	9	48.21	3	50.80	47.45	6	7,562	0.08%
2021/07/13	18	50.87	19	51.21	49.70	-1	7,329	-0.01%
2021/07/12	20	49.48	18.1	49.56	51.20	1.9	6,666	0.03%
2021/07/09	15	46.37	18.6	46.58	47.20	-3.6	6,090	-0.06%
2021/07/08	31	47.47	30.9	47.47	46.10	0.1	5,809	0.00%
2021/07/07	35	44.05	24	44.29	44.40	11	5,141	0.21%
2021/07/06	23	43.17	25	44.13	42.25	-2	4,645	-0.04%
2021/07/05	9	42.61	15	43.29	43.85	-6	4,364	-0.14%
2021/07/02	1	39.90	10	39.09	39.90	-9	4,083	-0.22%
2021/07/01	0	0.00	2	37.70	37.05	-2	4,101	-0.05%
2021/06/30	2	38.40	15	37.96	38.40	-13	4,267	-0.30%
2021/06/29	0	0.00	1	36.05	35.55	-1	4,615	-0.02%
2021/06/28	3	35.75	1	35.95	35.25	2	4,616	0.04%
2021/06/25	1	35.85	3	36.15	35.85	-2	4,701	-0.04%
2021/06/24	21	36.36	15	36.40	36.35	6	4,741	0.13%
2021/06/23	1	35.30	2	35.23	36.05	-1	4,649	-0.02%
2021/06/22	1	33.20	0	0.00	32.80	1	4,617	0.02%
2021/06/18	0	0.00	3	35.17	35.25	-3	4,756	-0.06%
2021/06/17	3	34.13	0	0.00	34.20	3	4,805	0.06%
2021/06/16	1	33.95	5	34.60	33.80	-4	4,838	-0.08%
2021/06/15	1	34.65	6	34.58	34.50	-5	4,909	-0.10%
2021/06/11	0	0.00	1	33.60	33.05	-1	4,912	-0.02%
2021/06/10	2	33.35	2	32.75	32.80	0	5,145	0.00%
2021/05/31	1	32.05	2	33.00	32.90	-1	5,707	-0.02%
2021/05/28	2	32.03	1	32.10	31.85	1	5,714	0.02%
2021/05/27	2	31.10	5	31.41	31.40	-3	5,752	-0.05%
2021/05/26	2	31.55	0	0.00	31.15	2	5,822	0.03%
2021/05/25	0	0.00	2	31.55	31.50	-2	5,980	-0.03%
2021/05/24	2	30.35	0	0.00	30.30	2	6,176	0.03%
2021/05/21	0	0.00	1	29.50	29.80	-1	6,318	-0.02%
2021/05/20	1	29.15	0	0.00	29.00	1	6,429	0.02%
2021/05/19	9	29.73	12	29.60	30.60	-3	6,429	-0.05%
2021/05/18	1	28.75	0	0.00	28.90	1	6,445	0.02%
2021/05/17	3	26.30	0	0.00	26.30	3	6,449	0.05%
2021/05/12	1	28.85	3	28.95	28.90	-2	6,415	-0.03%
2021/05/11	2	33.75	1	33.05	32.05	1	6,399	0.02%
2021/05/10	2	35.38	3.1	36.96	35.15	-1.1	6,399	-0.02%
2021/05/07	0	0.00	1	35.50	36.15	-1	6,528	-0.02%
2021/05/06	2	33.95	1	34.00	34.05	1	6,636	0.02%
2021/05/04	4	35.61	0	0.00	35.00	4	6,723	0.06%
2021/05/03	1	37.00	0	0.00	36.45	1	6,780	0.01%
2021/04/29	0	0.00	4	38.53	38.20	-4	6,806	-0.06%
2021/04/28	2	38.73	0	0.00	38.75	2	6,899	0.03%
2021/04/27	1	39.25	3	39.13	39.15	-2	7,066	-0.03%
2021/04/26	4	40.49	2	40.57	40.05	2	7,466	0.03%
2021/04/23	9	40.94	16	40.79	40.80	-7	7,495	-0.09%
2021/04/22	0	0.00	2	39.75	39.95	-2	7,409	-0.03%
2021/04/21	0	0.00	3	40.27	39.75	-3	7,673	-0.04%
2021/04/20	10	39.89	11	40.05	39.90	-1	8,196	-0.01%
2021/04/19	1	39.15	1	38.00	39.05	0	8,140	0.00%
2021/04/16	2	38.63	1	38.80	38.60	1	8,137	0.01%
2021/04/15	1	38.15	0	38.05	37.90	1	8,149	0.01%
2021/04/14	4	38.24	0	0.00	38.00	4	8,148	0.05%
2021/04/13	3	39.30	1	39.20	38.60	2	8,179	0.02%
2021/04/12	19	39.03	0	0.00	38.80	19	8,165	0.23%
2021/04/09	13	41.93	5	40.82	40.50	8	8,139	0.10%
2021/04/07	1	43.20	2	43.50	42.20	-1	8,091	-0.01%
2021/04/06	9	41.90	23	41.80	43.00	-14	8,301	-0.17%
2021/04/01	17	42.24	33	41.24	40.20	-16	8,232	-0.19%
2021/03/31	24	39.63	26.2	40.08	39.25	-2.2	7,778	-0.03%
2021/03/30	10	39.50	3	39.60	39.50	7	7,750	0.09%
2021/03/29	8	39.40	14	39.35	39.55	-6	7,786	-0.08%
2021/03/26	0	0.00	1	39.55	38.60	-1	7,860	-0.01%
2021/03/25	3	39.12	1	39.60	38.75	2	7,801	0.03%
2021/03/22	3	39.13	7	38.26	38.90	-4	7,628	-0.05%
2021/03/19	10	38.18	0	0.00	38.00	10	7,599	0.13%
2021/03/17	1	37.90	8	38.35	38.95	-7	7,788	-0.09%
2021/03/16	1	38.05	5	40.02	38.90	-4	7,819	-0.05%
2021/03/15	10	39.76	15	39.73	39.65	-5	7,665	-0.07%
2021/03/12	4	38.56	4	38.34	38.55	0	7,399	0.00%
2021/03/11	0	0.00	4	36.93	37.10	-4	7,510	-0.05%
2021/03/09	2	34.85	1	34.20	34.20	1	7,818	0.01%
2021/03/08	1	35.00	0	0.00	34.80	1	7,860	0.01%
2021/03/05	2	35.50	0	0.00	35.65	2	7,976	0.03%
2021/03/03	0	0.00	1	37.10	37.10	-1	8,467	-0.01%
2021/03/02	4	37.64	10	39.00	37.85	-6	8,518	-0.07%
2021/02/25	2	38.60	0	0.00	38.30	2	8,593	0.02%
2021/02/24	17	38.79	15	38.95	38.60	2	8,696	0.02%
2021/02/23	1	37.80	20.2	38.00	38.25	-19.2	8,658	-0.22%
2021/02/22	5	37.11	4	37.85	37.15	1	8,540	0.01%
2021/02/19	0	0.00	3	36.05	36.15	-3	8,434	-0.04%
2021/02/18	2	34.93	0	0.00	35.65	2	8,450	0.02%
2021/02/05	1	33.80	0.2	33.60	33.60	0.8	8,477	0.01%
2021/02/03	1	34.65	1	34.30	34.00	0	8,664	0.00%
2021/02/02	0	0.00	1	34.40	34.30	-1	8,708	-0.01%
2021/01/29	1	36.95	2	36.73	35.40	-1	8,679	-0.01%
2021/01/28	1	36.80	0	0.00	36.55	1	8,563	0.01%
2021/01/27	3	36.03	0	0.00	36.20	3	8,593	0.03%
2021/01/25	22	36.48	2	36.00	36.85	20	8,485	0.24%
2021/01/22	2	38.05	0	0.00	37.60	2	8,403	0.02%
2021/01/21	5	37.97	1	37.93	37.35	4	8,348	0.05%
2021/01/20	7	38.29	11	38.59	37.35	-4	8,243	-0.05%
2021/01/19	11	39.30	10	39.98	40.30	1	8,042	0.01%
2021/01/15	11	37.76	6	37.46	37.25	5	7,534	0.07%
2021/01/14	67	39.26	67	39.02	38.90	0	7,443	0.00%
2021/01/13	6	39.52	5	39.44	39.75	1	7,078	0.01%
2021/01/11	1	36.50	0	0.00	37.25	1	6,411	0.02%
2021/01/08	0	0.00	1	36.25	36.30	-1	6,384	-0.02%
2021/01/07	1	37.00	0	0.00	37.00	1	6,395	0.02%
2020/12/30	4	40.19	4	40.00	39.35	0	6,211	0.00%
2020/12/29	21	39.91	21	40.94	39.50	0	6,072	0.00%
2020/12/28	1	39.65	53.2	39.94	40.60	-52.2	5,632	-0.93%
2020/12/25	7	36.43	2	36.40	36.95	5	5,447	0.09%
2020/12/24	1	36.35	2	35.60	35.85	-1	5,302	-0.02%
2020/12/23	13	36.77	13	36.32	35.90	0	5,307	0.00%
2020/12/22	11	35.68	10	35.30	34.50	1	5,223	0.02%
2020/12/21	10	33.60	3	33.95	33.60	7	5,182	0.14%
2020/12/18	0	0.00	3	35.70	34.60	-3	5,249	-0.06%
2020/12/17	3	34.90	0	0.00	34.90	3	5,204	0.06%
2020/12/16	0	0.00	4	35.35	34.75	-4	5,193	-0.08%
2020/12/15	0	0.00	20	35.20	34.75	-20	5,177	-0.39%
2020/12/14	25	37.84	5	37.59	36.95	20	5,116	0.39%
2020/12/11	3	34.95	0	0.00	35.20	3	4,909	0.06%
2020/12/10	1	36.00	0	0.00	36.05	1	4,834	0.02%
2020/12/09	1	36.70	0	0.00	36.00	1	4,740	0.02%
2020/12/08	0	0.00	1	35.80	35.85	-1	4,652	-0.02%
2020/12/07	9	36.85	0	0.00	36.40	9	4,589	0.20%
2020/12/04	5	35.02	17	35.14	36.20	-12	4,371	-0.27%
2020/12/03	6	35.72	1	34.60	34.35	5	4,273	0.12%
2020/12/01	0	0.00	13	34.82	35.20	-13	4,176	-0.31%
2020/11/30	17	36.46	21	34.77	35.50	-4	4,119	-0.10%
2020/11/27	3	34.70	19	33.38	34.00	-16	3,878	-0.41%
2020/11/26	0	0.00	5	32.22	31.90	-5	3,622	-0.14%
2020/11/25	2	32.00	0	0.00	31.45	2	3,564	0.06%
2020/11/24	1	31.50	0	0.00	31.45	1	3,500	0.03%
2020/11/23	6	32.26	0	0.00	32.00	6	3,386	0.18%
2020/11/20	10	31.60	19	31.05	31.10	-9	3,124	-0.29%
2020/11/19	3	30.50	8	30.35	30.15	-5	2,941	-0.17%
2020/11/12	2	29.55	5	30.50	29.20	-3	2,990	-0.10%
2020/11/11	2	29.15	7	29.38	29.25	-5	2,992	-0.17%
2020/11/10	0	0.00	1	28.55	28.70	-1	2,917	-0.03%
2020/10/28	5	27.80	0	0.00	27.75	5	3,165	0.16%
2020/10/26	0	0.00	3	28.65	28.60	-3	3,470	-0.09%
2020/10/23	1	28.45	0	0.00	28.30	1	3,511	0.03%
2020/10/15	0	0.00	3	29.10	28.40	-3	5,346	-0.06%
2020/10/13	1	27.70	0	0.00	27.95	1	5,399	0.02%
2020/10/12	3	27.90	0	0.00	28.15	3	5,532	0.05%
2020/10/08	0	0.00	1	28.80	28.55	-1	5,550	-0.02%
2020/10/07	1	29.25	21	28.35	29.25	-20	5,704	-0.35%
2020/10/05	3	27.75	0	0.00	27.75	3	5,837	0.05%
2020/09/30	3	27.68	0	0.00	27.85	3	6,018	0.05%
2020/09/29	2	28.10	0	0.00	27.95	2	6,104	0.03%
2020/09/28	0	0.00	1	28.70	28.05	-1	6,320	-0.02%
2020/09/25	1	27.60	0	0.00	27.60	1	6,666	0.02%
2020/09/24	0	0.00	5	29.57	29.10	-5	6,729	-0.07%
2020/09/17	0	0.00	1	29.70	29.75	-1	6,696	-0.01%
2020/09/16	0	0.00	3	29.90	29.05	-3	6,691	-0.04%
2020/09/10	1	29.50	0	0.00	29.05	1	6,967	0.01%
2020/09/08	3	30.00	1	30.15	29.50	2	7,155	0.03%
2020/09/07	1	29.60	21	29.99	29.80	-20	7,168	-0.28%
2020/09/04	2	28.75	0	0.00	29.15	2	7,323	0.03%
2020/09/03	0	0.00	1	29.50	28.60	-1	7,366	-0.01%
2020/09/02	0	0.00	1	28.40	28.40	-1	7,384	-0.01%
2020/09/01	1	27.80	0	0.00	27.80	1	7,690	0.01%
2020/08/31	0	0.00	22	28.00	28.00	-22	8,134	-0.27%
2020/08/28	0	0.00	3	28.45	28.45	-3	8,260	-0.04%
2020/08/27	0	0.00	1	29.05	28.70	-1	8,317	-0.01%
2020/08/25	1	28.80	0	0.00	28.70	1	8,506	0.01%
2020/08/21	0	0.00	1	28.90	28.85	-1	8,879	-0.01%
2020/08/20	4	26.71	3	27.70	27.80	1	8,956	0.01%
2020/08/19	1	28.85	0	0.00	28.80	1	9,060	0.01%
2020/08/18	2	29.00	1	29.20	29.00	1	9,427	0.01%
2020/08/17	28	28.92	7	28.93	29.55	21	9,652	0.22%
2020/08/14	2	30.38	35	30.29	30.25	-33	9,825	-0.34%
2020/08/13	0	0.00	4	30.60	30.40	-4	10,056	-0.04%
2020/08/12	5	30.25	10	30.40	30.35	-5	10,137	-0.05%
2020/08/07	5	31.00	1	31.20	31.10	4	10,536	0.04%
2020/08/06	12	31.52	2	31.55	31.50	10	10,793	0.09%
2020/08/04	5	31.50	1	31.55	30.80	4	11,492	0.03%
2020/07/31	9	31.81	3	32.43	31.75	6	11,665	0.05%
2020/07/30	0	0.00	7	31.41	31.70	-7	11,690	-0.06%
2020/07/29	6	30.10	0	0.00	30.20	6	11,499	0.05%
2020/07/28	5	30.94	2	30.08	30.00	3	11,471	0.03%
2020/07/27	7	31.44	16	32.49	31.40	-9	11,314	-0.08%
2020/07/24	86	33.10	14	33.38	32.75	72	11,213	0.64%
2020/07/23	9	33.48	42	33.04	35.00	-33	10,778	-0.31%
2020/07/22	2	32.05	36	31.74	31.85	-34	10,416	-0.33%
2020/07/21	0	0.00	4	31.05	30.95	-4	10,113	-0.04%
2020/07/17	5	30.50	0	0.00	30.25	5	10,131	0.05%
2020/07/16	5	29.95	5	30.60	31.05	0	10,196	0.00%
2020/07/15	19	30.08	2	29.85	29.90	17	10,124	0.17%
2020/07/14	19	30.76	9	30.85	30.30	10	10,164	0.10%
2020/07/13	16	31.26	1	31.35	31.30	15	10,088	0.15%
2020/07/10	6	30.28	8	31.04	29.80	-2	10,117	-0.02%
2020/07/09	0	0.00	16	32.47	31.65	-16	10,050	-0.16%
2020/07/08	0	0.00	2	31.33	31.40	-2	9,978	-0.02%
2020/07/07	31	31.97	33	31.83	31.40	-2	10,121	-0.02%
2020/07/06	7	31.47	14	32.50	32.10	-7	10,105	-0.07%
2020/07/03	0	0.00	6	29.98	29.80	-6	9,864	-0.06%
2020/07/02	11	29.78	7	29.60	29.75	4	9,849	0.04%
2020/07/01	1	28.60	2	28.65	28.65	-1	9,776	-0.01%
2020/06/29	3	28.30	0	0.00	28.40	3	9,798	0.03%
2020/06/18	7	28.88	1	29.10	28.90	6	10,006	0.06%
2020/06/17	2	28.30	1	29.35	29.30	1	9,983	0.01%
2020/06/16	1	28.45	1	28.70	28.55	0	10,028	0.00%
2020/06/15	9	28.08	0	0.00	27.60	9	10,041	0.09%
2020/06/12	1	28.90	0	0.00	29.55	1	10,000	0.01%
2020/06/11	2	31.70	2	31.88	30.65	0	10,028	0.00%
2020/06/10	1	30.55	0	0.00	30.50	1	9,956	0.01%
2020/06/09	10	31.29	0	0.00	30.90	10	10,113	0.10%
2020/06/08	6	32.58	7	32.84	31.80	-1	10,273	-0.01%
2020/06/05	19	32.17	6	32.01	32.00	13	10,301	0.13%
2020/06/03	0	0.00	1	29.75	29.80	-1	10,470	-0.01%
2020/06/02	1	29.90	0	0.00	29.85	1	10,591	0.01%
2020/06/01	3	29.95	0	0.00	29.75	3	10,572	0.03%
2020/05/29	5	29.80	6	29.88	29.95	-1	10,673	-0.01%
2020/05/28	30	30.20	13	30.25	29.15	17	10,925	0.16%
2020/05/27	3	30.87	2	30.40	30.10	1	11,098	0.01%
2020/05/26	1	30.30	0	0.00	30.50	1	11,339	0.01%
2020/05/25	5	30.06	7	31.01	31.50	-2	11,720	-0.02%
2020/05/22	11	30.03	25	29.52	28.95	-14	11,644	-0.12%
2020/05/21	17	29.97	9	29.59	29.80	8	11,789	0.07%
2020/05/20	8	29.13	9	29.01	27.80	-1	11,720	-0.01%
2020/05/19	6	27.71	1	27.30	28.90	5	11,521	0.04%
2020/05/18	0	0.00	1	26.45	26.30	-1	11,483	-0.01%
2020/05/14	33	29.60	2	30.35	27.90	31	11,462	0.27%
2020/05/13	6	29.39	15	29.43	29.60	-9	11,216	-0.08%
2020/05/12	48	29.22	26	29.42	29.30	22	10,902	0.20%
2020/05/11	1	26.85	5	27.30	27.30	-4	10,127	-0.04%
2020/05/07	0	0.00	4	25.45	25.15	-4	9,875	-0.04%
2020/05/06	6	24.97	2	24.75	24.75	4	9,655	0.04%
2020/05/05	12	24.16	3	24.13	24.10	9	9,526	0.09%
2020/04/29	1	25.00	0	0.00	24.60	1	9,345	0.01%
2020/04/27	0	0.00	4	24.25	24.50	-4	9,071	-0.04%
2020/04/24	1	23.20	3	23.17	23.05	-2	8,927	-0.02%
2020/04/21	1	24.00	2	23.13	22.40	-1	8,748	-0.01%
2020/04/20	2	24.40	0	0.00	24.50	2	8,571	0.02%
2020/04/17	4	25.13	4	24.35	24.80	0	8,491	0.00%
2020/04/16	0	0.00	2	25.15	24.70	-2	8,385	-0.02%
2020/04/15	2	24.70	8	24.63	24.30	-6	8,257	-0.07%
2020/04/13	3	24.63	1	25.10	24.00	2	8,038	0.02%
2020/04/10	3	23.67	6	24.86	24.90	-3	7,923	-0.04%
2020/04/09	25	24.92	13	23.30	23.30	12	7,686	0.16%
2020/04/08	1	23.05	0	0.00	24.45	1	7,456	0.01%
2020/03/27	12	21.50	17	20.64	20.20	-5	6,963	-0.07%
2020/03/26	15	20.40	10.1	20.90	20.90	4.9	6,865	0.07%
2020/03/25	3	19.33	226	20.35	20.20	-223	6,797	-3.28%	大賣/鉅額交易
2020/03/24	0	0.00	1	18.35	18.50	-1	6,663	-0.02%
2020/03/23	12	17.12	15	17.15	17.15	-3	6,640	-0.05%
2020/03/20	17	20.05	1	20.15	18.95	16	6,653	0.24%
2020/03/19	107	18.95	0	0.00	18.95	107	6,479	1.65%	大買/鉅額交易
2020/03/18	110	21.13	0	0.00	21.05	110	6,401	1.72%	大買/鉅額交易
2020/03/17	1	22.80	4	23.19	23.35	-3	6,262	-0.05%
2020/03/16	26	25.88	20	24.60	23.25	6	6,078	0.10%
2020/03/13	1	24.60	12	23.88	25.80	-11	5,908	-0.19%
2020/03/12	17	26.06	16	27.31	26.20	1	5,675	0.02%
2020/03/11	20	29.38	8	30.21	28.40	12	5,424	0.22%
2020/03/10	4	30.78	425	30.94	30.60	-421	5,075	-8.29%	大賣/鉅額交易
2020/03/09	10	28.95	0	0.00	28.20	10	4,517	0.22%
2020/03/06	10	29.82	0.2	28.20	28.20	9.8	4,295	0.23%
2020/03/05	17	29.96	0	0.00	29.40	17	4,103	0.41%
2020/03/04	0	0.00	30	29.73	29.80	-30	3,979	-0.75%
2020/03/03	3	29.80	3	30.20	29.80	0	3,792	0.00%
2020/03/02	4	27.93	12	29.10	29.70	-8	3,420	-0.23%
2020/02/27	12	26.68	29	27.35	27.00	-17	2,946	-0.58%
2020/02/26	57	27.95	73	29.02	27.70	-16	2,564	-0.62%
2020/02/25	78	26.93	66	26.77	27.60	12	1,970	0.61%
2020/02/24	64	25.25	46	25.15	25.50	18	1,636	1.10%
2020/02/21	3	22.60	70	23.36	23.50	-67	1,230	-5.44%
2020/02/20	5	21.35	6.5	21.67	21.40	-1.5	998	-0.15%
2020/02/19	8	21.57	8	21.68	21.90	0	927	0.00%
2020/02/18	18	21.35	25	21.40	21.60	-7	793	-0.88%
2020/02/17	2	20.00	61.1	20.42	20.45	-59.1	617	-9.57%
2020/02/10	5	17.00	0	0.00	17.00	5	530	0.94%
2020/02/07	2	17.35	0	0.00	17.20	2	531	0.38%
2020/02/05	3	17.30	0	0.00	17.35	3	528	0.57%
2020/02/03	10	16.73	0	0.00	16.90	10	527	1.90%
2020/01/31	0	0.00	12	17.42	17.75	-12	519	-2.31%
2020/01/30	38	17.20	0	0.00	17.50	38	516	7.35%
2020/01/20	10	19.10	0	19.00	19.05	10	497	2.01%
2020/01/13	0	0.00	1	19.50	19.55	-1	500	-0.20%
2020/01/08	0	0.00	4	19.08	18.90	-4	500	-0.80%
2020/01/07	3	19.15	0	0.00	19.20	3	495	0.60%
2020/01/02	5	20.30	0	0.00	20.30	5	480	1.04%
2019/12/30	0	0.00	0.1	20.15	20.25	-0.1	480	-0.02%
2019/12/24	5	19.85	0	0.00	19.80	5	485	1.03%
2019/12/20	0	0.00	5	20.75	20.35	-5	486	-1.03%
2019/12/19	0	0.00	1	20.45	20.30	-1	475	-0.21%
2019/12/17	2	21.30	3	21.30	20.80	-1	431	-0.23%
2019/12/16	5	19.55	0	0.00	19.45	5	343	1.46%
2019/12/05	1	18.10	0	0.00	18.50	1	321	0.31%
2019/12/03	3	18.23	0	0.00	18.15	3	337	0.89%
2019/12/02	2	18.33	0	0.00	18.30	2	344	0.58%
2019/11/25	0	0.00	0.1	18.70	18.70	-0.1	397	-0.03%
2019/11/22	0	0.00	0	18.60	18.75	0	400	-0.01%
2019/11/20	1	18.30	0	0.00	18.25	1	410	0.24%
2019/11/19	3	18.57	0	0.00	18.50	3	419	0.72%
2019/11/11	2	19.05	0	0.00	18.90	2	459	0.43%
2019/10/31	10	19.50	0.1	19.30	19.40	9.9	495	2.00%
2019/10/23	1	20.60	0	0.00	20.15	1	629	0.16%
2019/10/22	0	0.00	0.2	19.85	20.00	-0.2	648	-0.04%
2019/10/03	3	19.30	0	19.25	19.30	3	810	0.37%
2019/10/02	4	19.15	0	0.00	19.30	4	813	0.49%
2019/09/27	10	19.25	0	0.00	19.30	10	829	1.21%
2019/09/25	3	20.50	0	0.00	20.30	3	811	0.37%
2019/09/20	2	21.20	0	0.00	21.30	2	798	0.25%
2019/09/18	0	0.00	1	21.20	21.35	-1	790	-0.13%
2019/09/04	0	0.00	3	21.50	21.25	-3	866	-0.35%
2019/09/03	0	0.00	2	21.20	21.60	-2	861	-0.23%
2019/08/30	1	20.30	0	0.00	20.40	1	820	0.12%
2019/08/23	3	20.50	0	0.00	20.15	3	796	0.38%
2019/08/22	2	20.00	0	0.00	20.25	2	789	0.25%
2019/08/05	5	19.30	0	0.00	19.35	5	763	0.66%
2019/08/02	2	19.70	0	0.00	19.70	2	770	0.26%
2019/08/01	0	0.00	108	20.03	20.05	-108	778	-13.87%	大賣/鉅額交易
2019/07/30	0	0.00	5	20.20	20.15	-5	780	-0.64%
2019/07/29	5	21.40	0	0.00	21.20	5	766	0.65%
2019/07/26	83	22.96	1	23.00	21.15	82	752	10.90%
2019/07/25	46	21.64	1	22.00	22.00	45	688	6.53%
2019/07/23	0	0.00	1	21.20	21.80	-1	650	-0.15%
2019/07/22	0	0.00	1	21.05	20.90	-1	637	-0.16%
2019/07/15	74	21.37	6	21.50	21.30	68	637	10.67%
2019/07/12	0	0.00	1	21.45	21.80	-1	638	-0.16%
2019/07/11	0	0.00	13	20.43	20.55	-13	611	-2.12%
2019/07/10	10	20.05	0	0.00	20.00	10	623	1.60%
2019/07/09	13	20.20	0	0.00	20.10	13	625	2.08%
2019/07/08	63	20.39	0	0.00	20.35	63	628	10.02%
2019/07/05	30	20.77	0	0.00	20.65	30	632	4.75%
2019/07/03	19	19.74	0	0.00	19.75	19	622	3.05%
2019/07/02	10	19.75	0	0.00	19.75	10	657	1.52%
2019/06/28	24	19.75	0	0.00	19.70	24	668	3.59%
2019/06/27	44	19.90	0	0.00	19.90	44	677	6.50%
2019/06/25	88	20.13	0	0.00	19.95	88	685	12.83%
2019/06/24	12	20.00	1	20.10	20.20	11	680	1.62%
2019/06/17	0	0.00	1	19.70	19.80	-1	631	-0.16%
2019/06/04	0	0.00	1	18.70	18.50	-1	687	-0.15%
2019/05/31	0	0.00	1	18.45	18.40	-1	711	-0.14%
2019/05/22	0	0.00	0.1	17.90	18.00	-0.1	963	-0.01%
2019/05/16	0	0.00	5	18.35	18.25	-5	1,046	-0.48%
2019/05/13	0	0.00	4	18.80	17.70	-4	1,234	-0.32%
2019/04/30	2	20.50	0	0.00	20.65	2	1,316	0.15%
2019/04/29	3	20.75	2	21.20	20.35	1	1,331	0.08%
2019/04/26	3	20.95	0	0.00	20.85	3	1,344	0.22%
2019/04/25	2	21.05	0	0.00	21.00	2	1,347	0.15%
2019/04/24	2	21.45	0	0.00	21.20	2	1,354	0.15%
2019/04/17	0	0.00	30	23.05	22.85	-30	1,418	-2.12%
2019/04/16	30	22.53	0	0.00	22.80	30	1,388	2.16%
2019/04/12	2	21.80	0	0.00	21.70	2	1,388	0.14%
2019/04/11	3	22.25	0	0.00	22.15	3	1,388	0.22%
2019/04/09	2	22.80	0	0.00	22.60	2	1,409	0.14%
2019/04/01	5	21.75	0	0.00	21.95	5	1,460	0.34%
2019/03/18	0	0.00	4	21.80	22.45	-4	1,832	-0.22%
2019/03/14	0	0.00	8	22.55	22.50	-8	1,864	-0.43%
2019/03/12	3	23.25	0	0.00	22.90	3	1,910	0.16%
2019/03/05	0	0.00	0	22.90	22.90	0	2,140	0.00%
2019/03/04	5	23.25	0	0.00	23.20	5	2,136	0.23%
2019/02/26	0	0.00	1	24.50	24.30	-1	2,108	-0.05%
2019/02/22	1	23.70	1	23.45	23.40	0	2,028	0.00%
2019/02/20	0	0.00	3	23.25	23.00	-3	1,970	-0.15%
2019/02/18	0	0.00	3	23.50	22.90	-3	1,948	-0.15%
2019/02/13	0	0.00	4	22.40	23.20	-4	1,797	-0.22%
2019/02/12	5	21.50	5	21.80	21.95	0	1,723	0.00%
2019/02/11	0	0.00	2	21.35	21.35	-2	1,691	-0.12%
2019/01/28	2	20.70	5	21.00	20.95	-3	1,663	-0.18%
2019/01/24	0	0.00	2	20.10	20.00	-2	1,655	-0.12%
2019/01/16	0	0.00	1	20.10	20.15	-1	1,611	-0.06%
2019/01/15	0	0.00	1	20.20	19.90	-1	1,592	-0.06%
2019/01/11	1	19.60	0	0.00	19.70	1	1,529	0.07%
2019/01/09	1	19.65	0	0.00	19.40	1	1,515	0.07%
2019/01/04	0	0.00	11	18.28	18.60	-11	1,496	-0.73%
2018/12/28	0.3	19.85	0	0.00	19.85	0.3	1,497	0.02%
2018/12/27	0	0.00	2	19.55	19.40	-2	1,505	-0.13%
2018/12/26	2	19.70	0	0.00	18.90	2	1,488	0.13%
2018/12/25	0	0.00	5	20.40	20.40	-5	1,444	-0.35%
2018/12/24	1	21.05	0	0.00	20.85	1	1,449	0.07%
2018/12/21	2	21.00	8	20.95	21.10	-6	1,479	-0.41%
2018/12/20	7	20.82	0	0.00	20.75	7	1,456	0.48%
2018/12/18	27	21.87	16	21.80	21.65	11	1,380	0.80%
2018/12/13	7	24.04	0	0.00	23.90	7	1,221	0.57%
2018/12/11	10	23.00	0	0.00	22.50	10	1,170	0.85%
2018/12/10	2	22.60	0	0.00	22.60	2	1,172	0.17%
2018/12/07	2	24.65	0	0.00	24.60	2	1,134	0.18%
2018/12/06	1	27.20	20	27.20	24.90	-19	1,117	-1.70%
2018/12/05	4	27.54	0	0.00	27.25	4	1,092	0.37%
2018/12/04	5	28.70	0	0.00	27.85	5	1,068	0.47%
2018/12/03	3	28.05	10	28.30	28.05	-7	1,044	-0.67%
2018/11/30	10	27.80	1	27.70	27.60	9	998	0.90%
2018/11/29	1	27.45	5.1	28.10	28.15	-4.1	936	-0.43%
2018/11/21	1	23.85	1	24.60	25.50	0	789	0.00%
2018/11/20	0	23.15	0	0.00	23.20	0	772	0.00%
2018/11/13	0	23.95	0	0.00	23.95	0	785	0.00%
2018/11/02	0	0.00	1	25.30	25.00	-1	896	-0.11%
2018/11/01	2	23.90	2	24.28	25.05	0	874	0.00%
2018/10/29	1	20.55	1	20.95	20.70	0	852	0.00%
2018/10/26	2	21.23	0	0.00	20.60	2	867	0.23%
2018/10/16	2	26.10	0	0.00	25.70	2	918	0.22%
2018/10/12	2	24.90	2	24.93	25.45	0	956	0.00%
2018/10/11	1	25.10	0	0.00	24.95	1	994	0.10%
2018/10/09	2	28.60	0	0.00	27.70	2	1,006	0.20%
2018/10/08	3	29.42	1	30.25	28.90	2	1,046	0.19%
2018/10/05	2	29.90	0	0.00	29.55	2	1,062	0.19%
2018/10/04	0	0.00	2	32.75	32.80	-2	1,045	-0.19%
2018/10/03	1	34.70	0	0.00	33.10	1	1,070	0.09%
2018/10/02	6	34.84	0	34.55	34.60	6	1,088	0.55%
2018/10/01	3	34.68	1	34.50	34.60	2	1,093	0.18%
2018/09/25	0	0.00	1	33.44	33.10	-1	1,182	-0.09%
2018/09/21	1	32.55	0	0.00	32.90	1	1,194	0.08%
2018/09/17	1	31.25	1	31.00	31.30	0	1,355	0.00%
2018/09/14	3	30.07	3	30.70	30.80	0	1,410	0.00%
2018/09/07	0	0.00	0.1	29.35	29.30	-0.1	1,945	0.00%
2018/09/06	0	0.00	0	31.25	31.25	0	2,056	0.00%
2018/08/31	0	0.00	1	34.40	34.40	-1	2,748	-0.04%
2018/08/29	0	0.00	1	33.00	32.60	-1	2,906	-0.03%
2018/08/28	1	32.50	0.1	32.25	32.25	0.9	3,006	0.03%
2018/08/20	10	33.05	0	0.00	32.20	10	4,144	0.24%
2018/08/17	0	0.00	1	34.60	32.80	-1	4,189	-0.02%
2018/08/16	0	0.00	2	31.60	33.35	-2	4,206	-0.05%
2018/08/14	2	30.40	3	32.15	32.15	-1	4,326	-0.02%
2018/08/13	0	0.00	1	31.50	29.25	-1	4,323	-0.02%
2018/08/10	1	34.15	0	0.00	32.50	1	4,346	0.02%
2018/08/08	0	0.00	10	35.60	35.60	-10	4,459	-0.22%
2018/08/06	0	0.00	1	36.15	36.10	-1	4,484	-0.02%
2018/08/03	2	35.40	0	0.00	36.00	2	4,509	0.04%
2018/07/31	9	39.05	0	0.00	38.80	9	4,624	0.19%
2018/07/26	0	0.00	1	39.85	39.60	-1	4,631	-0.02%
2018/07/24	0	0.00	1	39.50	39.60	-1	4,617	-0.02%
2018/07/23	0	0.00	9	38.55	38.70	-9	4,601	-0.20%
2018/07/20	1	38.60	1	37.20	37.15	0	4,599	0.00%
2018/07/18	1	38.70	4	41.00	38.70	-3	4,606	-0.07%
2018/07/17	2	42.80	0	0.00	41.70	2	4,567	0.04%
2018/07/16	4	43.95	1	44.60	43.25	3	4,556	0.07%
2018/07/12	0	0.00	0.1	42.05	42.25	-0.1	4,523	0.00%
2018/07/11	0	0.00	1	42.20	41.75	-1	4,553	-0.02%
2018/07/09	3	41.90	3	41.15	41.05	0	4,568	0.00%
2018/07/05	20	41.00	0	0.00	41.25	20	4,634	0.43%
2018/07/04	0	0.00	11	41.40	41.25	-11	4,668	-0.24%
2018/07/03	3	45.12	1	43.64	42.50	2	4,688	0.04%
2018/07/02	0	0.00	1.6	45.57	44.90	-1.6	4,662	-0.03%
2018/06/29	4	45.71	7	45.74	46.20	-3	4,639	-0.06%
2018/06/28	0	0.00	1	46.75	44.80	-1	4,594	-0.02%
2018/06/27	4	46.94	9	45.99	45.50	-5	4,532	-0.11%
2018/06/26	0	0.00	1	47.55	46.85	-1	4,466	-0.02%
2018/06/25	1	48.55	0	0.00	45.50	1	4,416	0.02%
2018/06/22	1	50.50	0	49.60	49.65	1	4,348	0.02%
2018/06/21	5	52.72	0	0.00	53.30	5	4,282	0.12%
2018/06/20	12	55.23	7	55.84	53.40	5	4,167	0.12%
2018/06/19	6	53.10	4	53.30	52.50	2	3,915	0.05%
2018/06/15	3	54.47	5	54.56	54.30	-2	3,859	-0.05%
2018/06/14	7	53.66	1	54.40	53.20	6	3,778	0.16%
2018/06/13	4	52.43	4	56.48	52.00	0	3,658	0.00%
2018/06/12	13	56.77	4	57.60	55.00	9	3,520	0.26%
2018/06/11	2	50.95	5	52.56	54.00	-3	3,266	-0.09%
2018/06/08	8	48.84	7.4	49.18	49.10	0.6	3,042	0.02%
2018/06/07	2	48.10	3	48.50	48.00	-1	2,945	-0.03%
2018/06/06	4	46.85	2	48.00	48.00	2	2,862	0.07%
2018/06/05	15	44.57	1	45.05	44.25	14	2,771	0.51%
2018/06/04	0	0.00	7	48.60	47.90	-7	2,666	-0.26%
2018/06/01	4	49.88	6.2	50.62	48.50	-2.2	2,583	-0.08%
2018/05/31	5	49.11	8.1	49.19	48.00	-3.1	2,415	-0.13%
2018/05/30	20	45.13	46	46.55	47.45	-26	2,158	-1.20%
2018/05/29	2	42.00	31	42.00	43.15	-29	1,874	-1.55%
2018/05/28	0	0.00	162	38.98	39.25	-162	1,654	-9.79%	大賣/鉅額交易
2018/05/25	20	36.50	0.1	36.05	36.20	19.9	1,542	1.29%
2018/05/24	3	36.13	0	0.00	35.85	3	1,495	0.20%
2018/05/23	2	36.98	43	38.97	36.65	-41	1,470	-2.79%
2018/05/22	3	35.62	1	35.90	36.50	2	1,364	0.15%
2018/05/21	0	0.00	7	35.76	35.80	-7	1,338	-0.52%
2018/05/18	4	35.53	10	35.60	35.50	-6	1,321	-0.45%
2018/05/17	54	36.26	3.3	36.37	36.80	50.7	1,274	3.98%
2018/05/15	1	34.80	0	0.00	34.80	1	1,129	0.09%
2018/05/11	1	35.50	0.1	34.30	34.50	0.9	1,099	0.08%
2018/05/10	0	0.00	5	35.98	35.90	-5	1,069	-0.47%
2018/05/09	2	34.15	9	34.64	34.80	-7	1,025	-0.68%
2018/05/08	7	31.77	4.1	32.36	33.35	2.9	958	0.31%
2018/05/07	3	30.40	0	0.00	30.35	3	925	0.32%
2018/05/04	5.1	29.79	0	0.00	29.80	5.1	934	0.55%
2018/04/26	10	32.37	0	0.00	30.35	10	906	1.10%
2018/04/25	1	30.00	2	31.28	32.10	-1	884	-0.11%
2018/04/24	1	32.95	0	0.00	31.60	1	859	0.12%
2018/04/19	1	35.80	0	0.00	36.30	1	794	0.13%
2018/04/18	0	0.00	2	35.75	35.50	-2	770	-0.26%
2018/04/16	1	34.50	2	35.45	34.80	-1	704	-0.14%
2018/04/13	2	36.70	10	36.80	36.50	-8	669	-1.20%
2018/04/12	12	39.91	6	40.00	38.10	6	626	0.96%
2018/04/11	6	35.78	5	36.81	38.10	1	536	0.19%
2018/04/10	3	37.63	7	37.70	36.95	-4	485	-0.82%
2018/04/09	5	32.10	3	34.30	34.30	2	418	0.48%
2018/04/03	6	29.85	0	0.00	31.20	6	362	1.65%
2018/04/02	0	0.00	0.4	30.00	30.25	-0.4	346	-0.12%
2018/03/31	0	0.00	3	29.97	29.30	-3	338	-0.89%
2018/03/29	0	0.00	8	27.82	27.85	-8	330	-2.42%
2018/03/23	0	0.00	0	25.50	25.55	0	322	0.00%
2018/03/15	0	0.00	1	27.80	27.80	-1	316	-0.32%
2018/03/14	0.8	27.60	0	0.00	27.70	0.8	314	0.25%
2018/03/07	0	0.00	2	29.40	28.30	-2	300	-0.67%
2018/03/01	0	0.00	0	25.55	25.60	0	248	-0.01%
2018/02/26	10	24.14	0	0.00	25.30	10	232	4.30%
2018/02/22	22	26.40	0	0.00	26.25	22	208	10.57%
2018/02/12	0	0.00	0	23.55	23.75	0	184	-0.01%
2018/02/01	0	0.00	7	22.83	22.80	-7	178	-3.93%
2018/01/30	0	0.00	0	23.00	23.20	0	180	-0.01%
2018/01/29	0	0.00	0.2	23.05	23.25	-0.2	177	-0.12%
2018/01/25	0	0.00	10	21.06	21.45	-10	161	-6.18%