茂矽 (2342)-凱基-豐中券商分點個股進出

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
31.15
漲跌
▼0.40
漲幅
-1.27%
成交量
398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(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/13	1	34.10	0	0.00	33.35	1	723	0.14%
2024/12/06	0	0.00	12	36.17	35.90	-12	656	-1.83%
2024/11/28	0	0.00	2	34.00	34.50	-2	613	-0.33%
2024/11/05	1	32.15	0	0.00	31.95	1	520	0.19%
2024/10/30	1	32.60	0	0.00	32.60	1	558	0.18%
2024/10/29	0	0.00	14	32.23	33.05	-14	570	-2.46%
2024/10/24	0	0.00	0.1	34.60	34.45	-0.1	557	-0.02%
2024/10/23	0	0.00	7	34.65	34.40	-7	553	-1.26%
2024/10/22	0	0.00	3	34.10	34.45	-3	552	-0.54%
2024/10/21	13	34.63	0	0.00	34.10	13	551	2.36%
2024/10/18	4	34.40	0	0.00	34.40	4	556	0.72%
2024/10/17	0	0.00	7	36.10	34.90	-7	560	-1.25%
2024/10/15	0	0.00	4	33.95	34.50	-4	560	-0.71%
2024/10/11	14	34.45	1	34.00	33.90	13	546	2.38%
2024/10/01	2	33.45	2	34.30	33.30	0	511	0.00%
2024/09/30	2	33.80	2	34.00	34.00	0	513	0.00%
2024/09/27	5	33.92	5	34.12	34.00	0	509	0.00%
2024/09/26	2	33.60	1	33.35	33.15	1	489	0.20%
2024/09/25	0	0.00	1	33.70	33.35	-1	479	-0.21%
2024/09/24	0	0.00	2	33.30	33.10	-2	472	-0.42%
2024/09/23	3	33.57	2	33.50	33.60	1	472	0.21%
2024/09/20	3	33.72	1	33.65	33.30	2	465	0.43%
2024/08/28	0	0.00	0.1	31.25	31.35	-0.1	489	-0.01%
2024/08/27	1	31.45	0	0.00	31.50	1	491	0.20%
2024/08/20	0	0.00	15	30.17	30.25	-15	504	-2.97%
2024/08/06	5	26.05	5	28.15	27.95	0	523	0.00%
2024/08/05	17	28.91	0	0.00	28.90	17	504	3.37%
2024/07/12	0	0.00	51	33.92	34.10	-51	422	-12.08%
2024/07/10	0	0.00	0	33.00	33.20	0	415	0.00%
2024/07/09	12	33.70	0	0.00	32.70	12	431	2.78%
2024/07/08	3	33.55	0	0.00	33.35	3	429	0.70%
2024/07/05	0	0.00	0.1	33.35	33.45	-0.1	431	-0.02%
2024/07/04	0	0.00	2	33.15	33.30	-2	432	-0.46%
2024/06/27	1	32.00	0	0.00	32.00	1	435	0.23%
2024/06/24	1	33.00	0	0.00	32.70	1	433	0.23%
2024/06/19	0	0.00	0	33.44	33.55	0	436	0.00%
2024/06/14	2	32.50	0	0.00	32.65	2	420	0.48%
2024/04/25	0	0.00	0.1	29.80	30.20	-0.1	700	-0.02%
2024/04/22	9	29.25	0	0.00	29.20	9	724	1.24%
2024/04/11	0	0.00	1	32.00	32.15	-1	682	-0.15%
2024/03/29	0	0.00	1	31.75	31.90	-1	683	-0.15%
2024/03/15	2	33.50	0	0.00	33.00	2	653	0.31%
2024/03/14	2	34.25	2	35.20	34.20	0	646	0.00%
2024/03/13	0	0.00	2	32.80	32.80	-2	607	-0.33%
2024/03/12	4	34.16	0	0.00	34.10	4	589	0.68%
2024/03/11	7	35.49	4	36.36	34.70	3	563	0.53%
2024/03/08	2	33.65	0	0.00	33.65	2	393	0.51%
2024/03/07	0	30.85	0	0.00	30.60	0	336	0.00%
2024/02/22	0	0.00	9	32.02	32.20	-9	337	-2.66%
2024/01/29	0.3	31.65	0	0.00	31.65	0.3	329	0.09%
2024/01/09	5	33.50	0	0.00	33.15	5	295	1.69%
2024/01/05	1	33.55	0	0.00	33.60	1	292	0.34%
2024/01/02	0	0.00	2	35.00	34.55	-2	282	-0.71%
2023/12/29	5	34.80	0	0.00	35.00	5	281	1.78%
2023/12/27	0	0.00	0	34.75	34.90	0	273	-0.01%
2023/12/19	19	34.09	0	0.00	33.95	19	264	7.18%
2023/12/18	2	34.45	0	0.00	34.55	2	262	0.76%
2023/12/15	0	0.00	0	35.20	34.75	0	262	-0.01%
2023/12/14	0	0.00	0.2	34.70	34.55	-0.2	259	-0.08%
2023/12/11	0	0.00	5	34.65	34.65	-5	255	-1.96%
2023/12/06	1	35.15	0	0.00	35.15	1	251	0.40%
2023/11/20	0	0.00	25	35.22	36.05	-25	276	-9.06%
2023/11/07	2	34.60	0	0.00	34.55	2	345	0.58%
2023/11/01	0.1	33.30	0	0.00	33.25	0.1	375	0.03%
2023/10/31	9	33.30	0	34.15	33.15	9	380	2.36%
2023/10/20	2	33.35	0	0.00	34.30	2	423	0.47%
2023/10/19	3	34.30	0	0.00	34.30	3	432	0.69%
2023/10/18	6	34.63	0	0.00	34.50	6	439	1.37%
2023/10/11	5	34.82	0	0.00	35.05	5	499	1.00%
2023/10/06	0	0.00	4	35.95	35.70	-4	521	-0.77%
2023/10/03	0	0.00	0	35.70	35.90	0	691	0.00%
2023/09/28	4	34.86	0	0.00	34.75	4	708	0.56%
2023/09/11	0	0.00	3	35.85	35.70	-3	804	-0.37%
2023/09/01	0	0.00	0	37.05	37.10	0	857	0.00%
2023/08/25	0	0.00	0.1	35.25	35.25	-0.1	899	-0.01%
2023/08/17	1	34.90	0.1	35.30	34.95	0.9	972	0.09%
2023/08/15	2	34.40	0	0.00	34.65	2	989	0.20%
2023/08/14	1	34.55	1	34.35	34.25	0	995	0.00%
2023/08/11	0	0.00	2	35.85	34.90	-2	980	-0.20%
2023/08/10	1	37.00	0	0.00	36.95	1	951	0.11%
2023/08/09	2	38.40	0	38.20	38.20	2	946	0.21%
2023/07/26	0.2	40.00	0	0.00	39.65	0.2	1,003	0.02%
2023/07/24	0	0.00	1	39.95	39.90	-1	1,031	-0.10%
2023/07/21	1	40.35	0	0.00	40.35	1	1,063	0.09%
2023/07/19	0	0.00	1	41.10	40.70	-1	1,140	-0.09%
2023/07/18	1	41.10	1	40.75	40.65	0	1,246	0.00%
2023/07/17	0	0.00	3	41.38	41.60	-3	1,338	-0.22%
2023/07/14	2	40.85	0	0.00	40.85	2	1,485	0.13%
2023/07/10	0	0.00	21	41.11	40.85	-21	1,508	-1.39%
2023/07/07	11	40.13	1	40.05	39.90	10	1,503	0.67%
2023/07/06	0	0.00	10	40.90	40.75	-10	1,544	-0.65%
2023/07/05	0	0.00	1	41.10	40.65	-1	1,586	-0.06%
2023/07/04	3	40.55	1	40.60	40.40	2	1,634	0.12%
2023/07/03	0	0.00	3	40.57	40.20	-3	1,722	-0.17%
2023/06/30	1	39.70	0	0.00	40.15	1	1,809	0.06%
2023/06/26	3	39.73	3	40.15	40.30	0	3,185	0.00%
2023/06/16	2	40.38	0	0.00	40.20	2	3,405	0.06%
2023/06/13	2	41.18	2	41.30	41.20	0	3,465	0.00%
2023/06/12	3	40.05	4	40.74	40.80	-1	3,454	-0.03%
2023/06/09	1	40.55	0	0.00	40.60	1	3,448	0.03%
2023/06/08	11	40.66	0	0.00	40.15	11	3,467	0.32%
2023/06/06	2	40.60	0	0.00	40.50	2	3,489	0.06%
2023/06/05	0	0.00	1	41.40	41.30	-1	3,513	-0.03%
2023/06/02	3	41.08	0	0.00	41.00	3	3,520	0.09%
2023/06/01	0	0.00	1	40.70	41.25	-1	3,553	-0.03%
2023/05/31	2	40.55	0	0.00	40.95	2	3,562	0.06%
2023/05/29	0	0.00	2.1	40.89	40.95	-2.1	3,562	-0.06%
2023/05/26	10	41.15	14	40.56	40.30	-4	3,560	-0.11%
2023/05/25	3	39.50	2	41.10	41.15	1	3,541	0.03%
2023/05/22	1	39.30	0	0.00	39.50	1	3,568	0.03%
2023/05/19	2	39.65	0	0.00	39.00	2	3,576	0.06%
2023/05/16	0	0.00	1	38.85	38.75	-1	3,609	-0.03%
2023/05/12	1	38.80	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	38.80	0	0.00	38.50	1	3,632	0.03%
2023/05/09	2	39.50	0	0.00	39.45	2	3,622	0.06%
2023/05/05	2	41.00	0	0.00	40.70	2	3,625	0.06%
2023/04/28	3	41.80	0	0.00	41.65	3	3,697	0.08%
2023/04/27	0	0.00	4	41.71	41.50	-4	3,677	-0.11%
2023/04/26	1	41.40	0	0.00	41.30	1	3,663	0.03%
2023/04/25	1	42.00	1	42.20	41.75	0	3,631	0.00%
2023/04/24	0	0.00	2	43.25	43.35	-2	3,615	-0.06%
2023/04/21	12	45.07	1	45.30	43.80	11	3,582	0.31%
2023/04/20	5	46.71	23	46.84	47.30	-18	3,469	-0.52%
2023/04/19	5	47.03	6	47.17	46.95	-1	3,372	-0.03%
2023/04/18	0	0.00	0.4	45.40	45.35	-0.4	3,212	-0.01%
2023/04/17	22	46.06	1	45.55	46.00	21	3,188	0.66%
2023/04/14	5	45.65	14	45.35	45.65	-9	3,159	-0.28%
2023/04/13	4	45.24	1	46.00	44.85	3	3,111	0.10%
2023/04/12	1	46.30	2	46.80	46.55	-1	3,049	-0.03%
2023/04/11	10	46.21	0	0.00	46.35	10	3,008	0.33%
2023/04/07	0	0.00	4	46.20	46.20	-4	2,919	-0.14%
2023/04/06	0	0.00	7	47.57	47.00	-7	2,861	-0.24%
2023/03/31	3	47.50	24	47.12	47.30	-21	2,763	-0.76%
2023/03/30	39	47.34	53	47.10	47.70	-14	2,673	-0.52%
2023/03/29	26	47.08	30	47.18	47.80	-4	2,497	-0.16%
2023/03/28	79	47.68	49	47.69	46.90	30	1,999	1.50%
2023/03/27	7	44.83	6.1	45.08	44.75	0.9	1,418	0.07%
2023/03/24	5	43.35	0	0.00	43.40	5	1,310	0.38%
2023/03/23	16	43.45	28	43.95	44.75	-12	1,251	-0.96%
2023/03/21	10	41.75	0	0.00	40.80	10	1,108	0.90%
2023/03/20	1	42.45	5	41.65	41.35	-4	1,096	-0.36%
2023/03/16	0	39.25	1	38.55	38.65	-1	1,039	-0.10%
2023/03/15	0	39.70	0	0.00	39.25	0	1,043	0.00%
2023/03/14	1	39.50	0	0.00	39.30	1	1,056	0.09%
2023/03/13	1	39.50	1	39.40	39.75	0	1,083	0.00%
2023/03/10	2	40.78	1	40.70	40.55	1	1,109	0.09%
2023/03/09	0	0.00	2	42.60	41.80	-2	1,142	-0.18%
2023/03/08	0	0.00	1	42.50	42.45	-1	1,186	-0.08%
2023/03/07	1	41.85	1	42.20	42.20	0	1,348	0.00%
2023/03/06	8	42.03	12	41.99	41.70	-4	1,420	-0.28%
2023/03/03	4	40.49	0	0.00	40.45	4	1,409	0.28%
2023/03/02	0	0.00	0	40.65	40.85	0	1,395	0.00%
2023/02/24	0	0.00	1	41.40	41.40	-1	1,424	-0.07%
2023/02/23	1	42.15	0	0.00	41.95	1	1,422	0.07%
2023/02/20	1	42.35	0	0.00	42.20	1	1,390	0.07%
2023/02/14	0	0.00	1	40.80	41.20	-1	1,364	-0.07%
2023/02/10	0	0.00	1	40.80	40.60	-1	1,364	-0.07%
2023/02/07	0	0.00	11	41.48	41.25	-11	1,348	-0.82%
2023/02/02	0	0.00	58	41.95	42.00	-58	1,448	-4.00%
2023/01/12	1	39.25	1	39.35	38.75	0	1,403	0.00%
2022/12/28	0	0.00	1	37.90	37.10	-1	1,561	-0.06%
2022/12/23	1	38.65	0	0.00	38.65	1	1,575	0.06%
2022/12/21	2	38.00	0	0.00	37.90	2	1,589	0.13%
2022/12/06	0	0.00	1	41.45	41.35	-1	1,659	-0.06%
2022/12/05	1	43.35	1	42.30	42.25	0	1,662	0.00%
2022/11/29	42	42.07	0	0.00	41.50	42	1,566	2.68%
2022/11/28	0	0.00	16	42.40	42.40	-16	1,378	-1.16%
2022/11/25	1	38.75	1	38.55	38.55	0	1,294	0.00%
2022/11/23	0	0.00	2	38.00	37.65	-2	1,265	-0.16%
2022/11/21	2	37.30	0	0.00	37.30	2	1,240	0.16%
2022/11/11	0	0.00	20.3	36.50	36.45	-20.3	1,292	-1.57%
2022/11/04	10	36.50	0	0.00	36.45	10	1,322	0.76%
2022/11/01	2	35.35	2	34.78	35.95	0	1,358	0.00%
2022/10/31	0	0.00	7	34.73	34.75	-7	1,315	-0.53%
2022/10/27	0	0.00	2	34.15	34.15	-2	1,345	-0.15%
2022/10/26	6	33.70	0	0.00	33.25	6	1,342	0.45%
2022/10/24	1	33.20	0	0.00	33.20	1	1,337	0.07%
2022/10/20	7	33.55	0	0.00	34.00	7	1,332	0.53%
2022/10/19	5	34.08	6	34.24	34.50	-1	1,301	-0.08%
2022/10/12	1	31.70	0	0.00	32.10	1	1,149	0.09%
2022/10/05	0	0.00	5	35.73	35.30	-5	1,174	-0.43%
2022/10/04	2	35.60	0	0.00	35.60	2	1,184	0.17%
2022/09/22	3	39.65	3	39.75	39.75	0	1,244	0.00%
2022/09/19	0	0.00	10	39.85	39.85	-10	1,267	-0.79%
2022/09/14	3	41.50	10	41.00	41.70	-7	1,322	-0.53%
2022/09/08	0	0.00	1	40.10	40.85	-1	1,291	-0.08%
2022/09/06	10	40.85	0	0.00	38.65	10	1,293	0.77%
2022/09/02	0	0.00	8	40.60	40.50	-8	1,291	-0.62%
2022/08/30	0	0.00	0	41.00	40.80	0	1,320	0.00%
2022/08/29	0	0.00	2	40.35	40.30	-2	1,347	-0.15%
2022/08/25	3	41.80	9	41.77	41.80	-6	1,461	-0.41%
2022/08/23	1	40.85	20	40.00	40.95	-19	1,797	-1.06%
2022/08/22	0	0.00	5	40.75	40.60	-5	1,862	-0.27%
2022/08/19	23	42.02	3	41.40	41.55	20	1,905	1.05%
2022/08/17	1	40.25	0	0.00	40.55	1	1,984	0.05%
2022/08/16	2	40.60	0	0.00	40.35	2	2,030	0.10%
2022/08/15	2	40.30	10	40.30	40.55	-8	2,065	-0.39%
2022/08/12	10	40.15	0	0.00	40.00	10	2,091	0.48%
2022/08/11	2.5	39.59	1	39.85	39.65	1.5	2,152	0.07%
2022/08/10	1	40.05	0	0.00	39.60	1	2,246	0.04%
2022/08/09	0	0.00	2	40.45	40.50	-2	2,338	-0.09%
2022/08/03	2	38.90	7	38.82	37.20	-5	2,514	-0.20%
2022/07/25	0	0.00	2	38.10	38.30	-2	2,470	-0.08%
2022/07/22	2	37.70	0	0.00	37.70	2	2,471	0.08%
2022/07/21	0	0.00	1	37.85	37.95	-1	2,482	-0.04%
2022/07/12	1	32.00	2	31.75	31.70	-1	2,475	-0.04%
2022/07/11	0.5	34.55	0	0.00	34.30	0.5	2,479	0.02%
2022/07/05	6	34.00	1	33.30	34.00	5	2,467	0.20%
2022/07/01	1	35.00	1	36.55	34.70	0	2,434	0.00%
2022/06/30	0	0.00	10	38.20	38.10	-10	2,411	-0.41%
2022/06/29	4	40.24	0	0.00	40.10	4	2,408	0.17%
2022/06/28	0	0.00	10	41.20	41.25	-10	2,410	-0.41%
2022/06/24	2	41.18	2	41.00	40.45	0	2,423	0.00%
2022/06/23	2	40.40	2	40.85	40.40	0	2,413	0.00%
2022/06/22	0	0.00	1	40.30	39.90	-1	2,389	-0.04%
2022/06/21	2	40.20	1	39.20	40.50	1	2,363	0.04%
2022/06/20	10	41.45	0	0.00	39.35	10	2,357	0.42%
2022/06/17	2	39.90	0	0.00	41.30	2	2,336	0.09%
2022/06/16	2	41.20	0	0.00	41.20	2	2,329	0.09%
2022/06/14	0	0.00	1	42.60	42.80	-1	2,329	-0.04%
2022/06/13	2	42.60	0	0.00	42.35	2	2,303	0.09%
2022/06/09	5	44.20	5	44.35	44.35	0	2,276	0.00%
2022/06/08	0	0.00	1	43.35	43.50	-1	2,254	-0.04%
2022/06/06	0	0.00	1	44.00	43.80	-1	2,247	-0.04%
2022/06/02	0	0.00	5	46.50	45.25	-5	2,224	-0.22%
2022/06/01	12	46.11	3	45.83	46.15	9	2,163	0.42%
2022/05/31	23	45.07	28	45.28	45.80	-5	2,030	-0.25%
2022/05/30	1	43.45	1	43.35	44.15	0	1,820	0.00%
2022/05/27	2	42.05	0	0.00	42.00	2	1,751	0.11%
2022/05/26	2	43.70	0	0.00	42.75	2	1,712	0.12%
2022/05/25	2	43.58	2	43.25	44.45	0	1,671	0.00%
2022/05/24	1	41.85	1	42.85	42.30	0	1,615	0.00%
2022/05/23	2	42.68	0	0.00	42.60	2	1,568	0.13%
2022/05/20	1	42.50	0	0.00	42.65	1	1,544	0.06%
2022/05/19	0	0.00	1	42.20	42.70	-1	1,518	-0.07%
2022/05/18	4	41.95	15	43.22	43.20	-11	1,449	-0.76%
2022/05/17	1	42.25	0	0.00	42.15	1	1,358	0.07%
2022/05/16	1	40.60	1	40.95	41.90	0	1,244	0.00%
2022/05/13	0	0.00	1	38.55	40.15	-1	1,131	-0.09%
2022/05/12	10	38.85	10	37.53	37.40	0	1,082	0.00%
2022/05/11	0	0.00	0.2	38.85	38.70	-0.2	1,075	-0.02%
2022/04/27	0	0.00	10	34.00	35.45	-10	1,193	-0.84%
2022/04/21	0	0.00	1	39.35	39.25	-1	1,217	-0.08%
2022/04/15	0	0.00	2	37.95	37.95	-2	1,315	-0.15%
2022/04/13	1	39.00	0	0.00	39.70	1	1,376	0.07%
2022/04/12	2	39.50	0	0.00	39.00	2	1,435	0.14%
2022/04/11	4	39.68	0	0.00	39.50	4	1,512	0.26%
2022/04/08	1	41.30	0	0.00	41.25	1	1,656	0.06%
2022/04/07	2	41.08	10	41.55	41.00	-8	1,691	-0.47%
2022/04/06	4	42.20	0	0.00	42.15	4	1,778	0.22%
2022/04/01	0	0.00	1	42.55	42.80	-1	1,882	-0.05%
2022/03/30	1	44.70	2	43.65	43.60	-1	2,296	-0.04%
2022/03/29	0	0.00	1	42.55	42.75	-1	2,656	-0.04%
2022/03/28	2	42.35	0	0.00	42.80	2	2,692	0.07%
2022/03/25	0	0.00	3	44.35	43.25	-3	2,705	-0.11%
2022/03/24	0	0.00	0	43.65	43.75	0	2,732	0.00%
2022/03/21	2	43.50	2	44.55	43.35	0	2,874	0.00%
2022/03/18	1	43.95	2	43.80	43.90	-1	2,996	-0.03%
2022/03/17	12	43.65	11	44.12	44.05	1	3,067	0.03%
2022/03/15	7	42.40	0	0.00	41.80	7	3,406	0.21%
2022/03/07	2	42.60	0	0.00	42.10	2	5,887	0.03%
2022/03/04	1	43.80	0	0.00	43.80	1	6,035	0.02%
2022/03/01	0	0.00	1	44.50	44.50	-1	6,372	-0.02%
2022/02/24	0	0.00	4	43.10	43.10	-4	6,684	-0.06%
2022/02/17	0	0.00	1	46.20	45.90	-1	7,668	-0.01%
2022/02/15	1	45.35	0	0.00	44.85	1	7,782	0.01%
2022/02/11	0	0.00	2	46.25	46.00	-2	7,814	-0.03%
2022/02/09	10	45.75	0	0.00	45.70	10	7,824	0.13%
2022/01/26	2	41.80	0	0.00	42.00	2	7,867	0.03%
2022/01/21	2	44.00	0	0.00	44.00	2	8,492	0.02%
2022/01/18	1	45.50	0	0.00	45.45	1	8,685	0.01%
2022/01/17	0	0.00	3	45.15	46.00	-3	8,748	-0.03%
2022/01/14	5	44.51	0	0.00	44.55	5	8,752	0.06%
2022/01/13	0	0.00	1	46.75	46.10	-1	8,770	-0.01%
2022/01/11	1	45.60	10	45.78	45.65	-9	8,882	-0.10%
2022/01/10	1	46.80	10	46.96	46.80	-9	8,859	-0.10%
2022/01/07	2	48.00	1	46.60	46.80	1	8,867	0.01%
2022/01/06	1	47.50	2	48.00	47.70	-1	8,850	-0.01%
2022/01/05	11	48.28	1.1	48.19	48.20	9.9	8,844	0.11%
2022/01/04	0	0.00	2	51.10	49.45	-2	8,809	-0.02%
2022/01/03	4	50.93	10	51.14	50.40	-6	8,755	-0.07%
2021/12/30	0	0.00	0	49.95	49.65	0	8,627	0.00%
2021/12/29	1	50.50	0	0.00	50.30	1	8,616	0.01%
2021/12/28	10	51.00	6	51.50	50.40	4	8,579	0.05%
2021/12/27	23	51.34	14	51.41	51.40	9	8,515	0.11%
2021/12/24	1	50.80	22	49.85	49.70	-21	8,333	-0.25%
2021/12/23	16	50.17	8	50.08	50.20	8	8,194	0.10%
2021/12/22	8	46.82	0	0.00	46.60	8	7,861	0.10%
2021/12/17	0.5	46.60	0	0.00	46.40	0.5	8,186	0.01%
2021/12/16	2	47.70	1	48.10	47.50	1	8,279	0.01%
2021/12/15	0.1	47.00	0	46.75	46.80	0.1	8,248	0.00%
2021/12/14	5	46.77	0	0.00	46.55	5	8,220	0.06%
2021/12/13	1	48.00	2	48.15	48.05	-1	8,104	-0.01%
2021/12/10	9	48.89	0	0.00	48.35	9	8,052	0.11%
2021/12/09	40	51.42	18.3	51.40	50.20	21.7	7,905	0.27%
2021/12/08	22	54.67	5	55.54	53.20	17	7,716	0.22%
2021/12/07	24.3	53.86	9	53.91	55.50	15.3	7,189	0.21%
2021/12/06	5	51.76	24.3	53.44	54.20	-19.3	6,201	-0.31%
2021/12/03	1	49.30	0	0.00	49.30	1	5,782	0.02%
2021/12/02	4	48.90	3	48.20	48.40	1	5,793	0.02%
2021/12/01	4	49.60	6.1	50.27	49.50	-2.1	5,913	-0.04%
2021/11/30	3	49.58	4	49.38	49.80	-1	5,838	-0.02%
2021/11/29	5	47.72	6	47.29	47.80	-1	5,903	-0.02%
2021/11/26	2	48.60	1	48.40	48.55	1	5,885	0.02%
2021/11/25	2	49.70	2	49.25	48.80	0	5,840	0.00%
2021/11/24	2	48.58	1	48.70	49.20	1	5,749	0.02%
2021/11/23	0	0.00	1	47.25	47.35	-1	5,662	-0.02%
2021/11/22	1	49.90	3.3	48.87	48.90	-2.3	5,906	-0.04%
2021/11/19	1	49.30	4	48.30	48.15	-3	6,431	-0.05%
2021/11/18	23.3	50.27	25	50.76	49.00	-1.7	6,376	-0.03%
2021/11/17	12	47.65	18	48.06	48.25	-6	6,018	-0.10%
2021/11/16	5	46.10	4	45.90	45.55	1	5,891	0.02%
2021/11/15	4	47.15	1	47.00	47.00	3	5,813	0.05%
2021/11/12	7	45.64	8	45.54	45.55	-1	5,778	-0.02%
2021/11/11	0	0.00	1	44.80	44.65	-1	5,783	-0.02%
2021/11/10	0	0.00	12	44.78	44.70	-12	5,796	-0.21%
2021/11/09	10	43.80	1	44.05	43.90	9	5,812	0.15%
2021/11/08	6	44.25	1	43.35	43.35	5	5,862	0.09%
2021/11/05	3	43.92	0	0.00	43.95	3	5,902	0.05%
2021/11/04	6	44.13	2	44.60	44.15	4	5,930	0.07%
2021/11/03	0	0.00	2	44.90	44.75	-2	5,954	-0.03%
2021/11/02	29	45.99	22	47.41	44.60	7	6,113	0.11%
2021/11/01	12	49.55	9	48.48	49.50	3	5,877	0.05%
2021/10/29	4	45.80	8	46.30	45.45	-4	5,638	-0.07%
2021/10/27	4	45.86	0	0.00	45.50	4	5,806	0.07%
2021/10/26	13	45.81	16	46.10	45.05	-3	5,816	-0.05%
2021/10/25	1	44.80	0	0.00	44.30	1	5,752	0.02%
2021/10/21	10	44.90	0	0.00	43.20	10	5,913	0.17%
2021/10/20	3	43.88	1	44.40	43.90	2	5,968	0.03%
2021/10/19	1	44.40	10	43.80	44.50	-9	6,024	-0.15%
2021/10/08	2	43.48	6	43.99	42.90	-4	7,701	-0.05%
2021/10/07	5	43.59	1	43.35	43.25	4	7,967	0.05%
2021/10/06	1	43.15	2	42.80	42.15	-1	8,630	-0.01%
2021/10/05	4	42.48	1	42.80	43.10	3	9,229	0.03%
2021/10/04	2	42.25	3	43.57	41.85	-1	9,528	-0.01%
2021/10/01	6	44.83	0	0.00	43.60	6	10,224	0.06%
2021/09/30	0	0.00	2	47.85	47.25	-2	10,787	-0.02%
2021/09/29	1.1	48.61	0	0.00	47.80	1.1	11,214	0.01%
2021/09/28	1	47.80	1	49.00	47.80	0	11,542	0.00%
2021/09/27	2	49.18	5	49.22	48.55	-3	11,664	-0.03%
2021/09/24	10	48.27	7	48.17	48.40	3	11,612	0.03%
2021/09/23	3	46.73	3	46.13	47.40	0	11,730	0.00%
2021/09/22	0	0.00	2	45.38	44.60	-2	11,675	-0.02%
2021/09/17	1	43.80	1	44.30	45.00	0	11,684	0.00%
2021/09/16	5	44.34	4	44.50	44.10	1	11,721	0.01%
2021/09/14	1	45.10	0	0.00	45.00	1	12,015	0.01%
2021/09/10	1	45.80	0	0.00	46.15	1	12,042	0.01%
2021/09/08	4	44.51	4	45.44	43.85	0	12,046	0.00%
2021/09/07	0	0.00	2	45.55	45.55	-2	12,021	-0.02%
2021/09/06	12	49.39	6	49.48	47.75	6	12,001	0.05%
2021/09/03	4	49.54	8	49.45	49.50	-4	11,788	-0.03%
2021/09/02	2	49.00	5	49.00	48.65	-3	11,621	-0.03%
2021/09/01	5	48.34	2	48.43	48.15	3	11,399	0.03%
2021/08/31	0	0.00	1	47.00	47.50	-1	11,310	-0.01%
2021/08/27	2	47.50	6	48.57	47.15	-4	11,201	-0.04%
2021/08/26	14	48.93	42	49.21	48.60	-28	11,085	-0.25%
2021/08/25	36	48.48	14	48.05	48.35	22	10,749	0.20%
2021/08/24	8	44.80	1	43.15	45.45	7	10,022	0.07%
2021/08/23	1	42.15	0.6	41.85	42.15	0.4	9,919	0.00%
2021/08/16	0	0.00	1	40.80	41.70	-1	9,797	-0.01%
2021/08/12	0	0.00	6	44.32	44.65	-6	9,759	-0.06%
2021/08/11	4	43.18	0	0.00	42.50	4	9,709	0.04%
2021/08/10	0	0.00	1	43.75	45.05	-1	9,675	-0.01%
2021/08/09	1	44.80	0	0.00	44.80	1	9,656	0.01%
2021/08/06	0	0.00	2	48.75	46.90	-2	9,617	-0.02%
2021/08/05	0	0.00	0.4	47.50	47.55	-0.4	9,441	0.00%
2021/08/04	1	47.80	0	0.00	47.40	1	9,451	0.01%
2021/08/03	13	47.98	6	48.12	47.80	7	9,417	0.07%
2021/08/02	11	45.02	2	45.15	45.70	9	9,206	0.10%
2021/07/29	0	0.00	0.1	45.25	45.25	-0.1	9,119	0.00%
2021/07/28	0	0.00	4	44.43	44.50	-4	9,073	-0.04%
2021/07/27	2.1	46.79	12	46.91	46.10	-9.9	8,979	-0.11%
2021/07/26	14	49.86	5	49.55	49.05	9	8,911	0.10%
2021/07/23	5.1	49.95	6	49.29	48.20	-0.9	8,835	-0.01%
2021/07/22	12	50.88	12	51.35	50.60	0	8,711	0.00%
2021/07/21	24.3	50.66	0.1	50.60	50.60	24.2	8,497	0.29%
2021/07/20	2	50.60	131	50.20	49.05	-129	8,084	-1.60%	大賣/鉅額交易
2021/07/19	12.1	48.91	3	48.82	49.30	9.1	7,852	0.12%
2021/07/16	3	47.23	1	47.25	46.55	2	7,650	0.03%
2021/07/15	1	48.15	3	47.53	47.40	-2	7,615	-0.03%
2021/07/14	2	47.33	5	48.84	47.45	-3	7,562	-0.04%
2021/07/13	145.1	49.66	38	50.29	49.70	107.1	7,329	1.46%	大買/鉅額交易
2021/07/12	20	50.26	55	50.48	51.20	-35	6,666	-0.53%
2021/07/09	43	47.38	34	46.08	47.20	9	6,090	0.15%
2021/07/08	117	47.81	125	47.09	46.10	-8	5,809	-0.14%	大買/大賣/
2021/07/07	59	44.15	22	44.16	44.40	37	5,141	0.72%
2021/07/06	12	42.78	50	43.77	42.25	-38	4,645	-0.82%
2021/07/05	50	43.59	31	43.69	43.85	19	4,364	0.44%
2021/07/02	16	39.56	7	39.32	39.90	9	4,083	0.22%
2021/07/01	0	0.00	3	37.40	37.05	-3	4,101	-0.07%
2021/06/30	5	38.70	22	37.70	38.40	-17	4,267	-0.40%
2021/06/29	11	35.69	5	35.87	35.55	6	4,615	0.13%
2021/06/25	3	36.00	0	0.00	35.85	3	4,701	0.06%
2021/06/24	3	35.88	1	37.00	36.35	2	4,741	0.04%
2021/06/23	0	0.00	16	36.05	36.05	-16	4,649	-0.34%
2021/06/22	2	33.05	0	0.00	32.80	2	4,617	0.04%
2021/06/18	0	0.00	1	35.00	35.25	-1	4,756	-0.02%
2021/06/17	2	33.95	0	0.00	34.20	2	4,805	0.04%
2021/06/03	1	33.00	2	33.00	32.85	-1	5,696	-0.02%
2021/06/01	8	32.85	0	0.00	33.00	8	5,709	0.14%
2021/05/26	1	31.20	0	0.00	31.15	1	5,822	0.02%
2021/05/14	8	30.31	5	30.17	29.20	3	6,429	0.05%
2021/05/13	1	29.45	0	29.70	29.70	1	6,430	0.02%
2021/05/12	0	28.95	0	0.00	28.90	0	6,415	0.00%
2021/05/10	1	35.20	1	35.15	35.15	0	6,399	0.00%
2021/05/06	0	0.00	4	34.00	34.05	-4	6,636	-0.06%
2021/05/05	0	0.00	0	34.20	34.20	0	6,690	0.00%
2021/05/04	1	36.50	0	0.00	35.00	1	6,723	0.01%
2021/05/03	1	36.50	11.1	37.26	36.45	-10.1	6,780	-0.15%
2021/04/28	2	38.65	0	0.00	38.75	2	6,899	0.03%
2021/04/27	2	39.30	1	39.15	39.15	1	7,066	0.01%
2021/04/26	8	40.18	1	40.20	40.05	7	7,466	0.09%
2021/04/23	23	40.75	19	40.58	40.80	4	7,495	0.05%
2021/04/22	0	0.00	1	40.35	39.95	-1	7,409	-0.01%
2021/04/21	9	40.51	0	0.00	39.75	9	7,673	0.12%
2021/04/20	2	39.83	1	40.00	39.90	1	8,196	0.01%
2021/04/19	0.1	38.90	5	38.35	39.05	-4.9	8,140	-0.06%
2021/04/16	1.1	38.51	1	38.60	38.60	0.1	8,137	0.00%
2021/04/14	2	38.00	0	0.00	38.00	2	8,148	0.02%
2021/04/12	17	39.08	4.1	38.80	38.80	12.9	8,165	0.16%
2021/04/09	12	40.52	5	42.66	40.50	7	8,139	0.09%
2021/04/08	1	42.00	0	0.00	42.55	1	8,041	0.01%
2021/04/07	10	43.32	11	43.29	42.20	-1	8,091	-0.01%
2021/04/06	5	41.92	4	42.30	43.00	1	8,301	0.01%
2021/04/01	10	41.05	24	41.92	40.20	-14	8,232	-0.17%
2021/03/31	2	39.73	13	39.83	39.25	-11	7,778	-0.14%
2021/03/30	15	39.81	1	40.00	39.50	14	7,750	0.18%
2021/03/29	0	0.00	17	39.24	39.55	-17	7,786	-0.22%
2021/03/26	5	38.80	7	38.59	38.60	-2	7,860	-0.03%
2021/03/25	0	0.00	8	38.96	38.75	-8	7,801	-0.10%
2021/03/23	0	0.00	2	38.75	39.50	-2	7,755	-0.03%
2021/03/22	23	38.88	1	38.40	38.90	22	7,628	0.29%
2021/03/18	1	39.00	0	0.00	38.45	1	7,802	0.01%
2021/03/17	1	38.30	1.1	38.23	38.95	-0.1	7,788	0.00%
2021/03/16	4	38.58	2	38.10	38.90	2	7,819	0.03%
2021/03/15	16	39.88	2	39.60	39.65	14	7,665	0.18%
2021/03/12	1	38.45	22	38.29	38.55	-21	7,399	-0.28%
2021/03/11	2	35.70	3	36.00	37.10	-1	7,510	-0.01%
2021/03/10	0	0.00	2	35.10	35.05	-2	7,694	-0.03%
2021/03/09	2	34.25	0	0.00	34.20	2	7,818	0.03%
2021/03/02	0	0.00	0.2	38.17	37.85	-0.2	8,518	0.00%
2021/02/26	1	38.40	1	37.50	38.40	0	8,536	0.00%
2021/02/25	4	38.86	12	39.28	38.30	-8	8,593	-0.09%
2021/02/24	4	38.81	4	38.88	38.60	0	8,696	0.00%
2021/02/23	2	37.83	12	38.07	38.25	-10	8,658	-0.12%
2021/02/22	2	37.45	1	37.40	37.15	1	8,540	0.01%
2021/02/19	22	35.68	7	35.57	36.15	15	8,434	0.18%
2021/02/17	6	34.80	0	0.00	34.75	6	8,475	0.07%
2021/02/01	5	34.01	4	34.65	34.00	1	8,712	0.01%
2021/01/29	12	37.03	9	35.65	35.40	3	8,679	0.03%
2021/01/28	6	35.92	6	36.48	36.55	0	8,563	0.00%
2021/01/27	12	36.19	1	35.70	36.20	11	8,593	0.13%
2021/01/26	1	36.20	5	36.13	35.90	-4	8,530	-0.05%
2021/01/25	3	36.42	1	36.85	36.85	2	8,485	0.02%
2021/01/22	2	38.00	8	37.88	37.60	-6	8,403	-0.07%
2021/01/21	4	37.91	1	38.50	37.35	3	8,348	0.04%
2021/01/20	9	38.76	3	37.57	37.35	6	8,243	0.07%
2021/01/19	6	39.71	3	40.07	40.30	3	8,042	0.04%
2021/01/18	0	0.00	1	37.95	38.25	-1	7,613	-0.01%
2021/01/15	0	0.00	10	38.13	37.25	-10	7,534	-0.13%
2021/01/14	15	39.38	14	38.50	38.90	1	7,443	0.01%
2021/01/13	25	39.62	33	39.07	39.75	-8	7,078	-0.11%
2021/01/12	15	37.35	0	0.00	36.55	15	6,475	0.23%
2021/01/11	0	0.00	1	37.25	37.25	-1	6,411	-0.02%
2021/01/08	2	36.65	0	0.00	36.30	2	6,384	0.03%
2021/01/06	2	37.38	0	0.00	37.35	2	6,379	0.03%
2021/01/05	4	38.00	10	38.33	38.25	-6	6,287	-0.10%
2021/01/04	1	38.00	1	38.70	38.00	0	6,269	0.00%
2020/12/31	2	39.70	3	39.53	38.65	-1	6,215	-0.02%
2020/12/30	3	39.37	2	40.29	39.35	1	6,211	0.02%
2020/12/29	33	40.35	13	41.78	39.50	20	6,072	0.33%
2020/12/28	0	0.00	16	40.25	40.60	-16	5,632	-0.28%
2020/12/25	2	36.20	4	36.91	36.95	-2	5,447	-0.04%
2020/12/24	0	0.00	1	35.70	35.85	-1	5,302	-0.02%
2020/12/23	5	36.32	4	36.39	35.90	1	5,307	0.02%
2020/12/22	3	35.02	6	35.72	34.50	-3	5,223	-0.06%
2020/12/21	4	33.53	0	0.00	33.60	4	5,182	0.08%
2020/12/18	5	35.00	0	0.00	34.60	5	5,249	0.10%
2020/12/15	16	35.22	8	35.46	34.75	8	5,177	0.15%
2020/12/14	8	37.46	4	37.23	36.95	4	5,116	0.08%
2020/12/11	2	35.20	4	36.45	35.20	-2	4,909	-0.04%
2020/12/10	0	0.00	3	36.15	36.05	-3	4,834	-0.06%
2020/12/09	4	36.01	2.4	36.11	36.00	1.6	4,740	0.03%
2020/12/07	2	37.58	1	36.45	36.40	1	4,589	0.02%
2020/12/04	0	0.00	6	35.61	36.20	-6	4,371	-0.14%
2020/12/02	2	34.90	0	0.00	34.90	2	4,211	0.05%
2020/12/01	3	35.00	12	35.11	35.20	-9	4,176	-0.22%
2020/11/30	9	35.44	5	34.88	35.50	4	4,119	0.10%
2020/11/27	4	34.40	18	33.34	34.00	-14	3,878	-0.36%
2020/11/26	3	32.18	11	31.98	31.90	-8	3,622	-0.22%
2020/11/25	3	31.60	0	0.00	31.45	3	3,564	0.08%
2020/11/23	0	31.40	3	31.97	32.00	-3	3,386	-0.09%
2020/11/20	2	30.25	5	31.32	31.10	-3	3,124	-0.10%
2020/11/19	0	0.00	1	30.70	30.15	-1	2,941	-0.03%
2020/11/18	0	0.00	2	30.30	30.10	-2	2,930	-0.07%
2020/11/17	0	0.00	3	30.60	29.95	-3	2,965	-0.10%
2020/11/16	0	0.00	20	30.15	30.30	-20	3,025	-0.66%
2020/11/13	0	0.00	3	28.90	29.70	-3	3,000	-0.10%
2020/11/12	2	29.08	10	30.05	29.20	-8	2,990	-0.27%
2020/11/11	0	0.00	2	29.65	29.25	-2	2,992	-0.07%
2020/11/10	0	0.00	8	29.00	28.70	-8	2,917	-0.27%
2020/11/09	9	28.50	16	28.36	28.55	-7	2,939	-0.24%
2020/11/06	0	0.00	4	27.93	27.75	-4	2,923	-0.14%
2020/11/05	1	28.05	0	0.00	28.05	1	2,960	0.03%
2020/11/04	4	28.15	2	28.53	27.80	2	2,961	0.07%
2020/11/02	6	26.73	0	0.00	26.30	6	3,004	0.20%
2020/10/30	1	26.95	0	26.80	26.65	1	3,059	0.03%
2020/10/28	2	27.80	0	0.00	27.75	2	3,165	0.06%
2020/10/26	2	28.65	0	0.00	28.60	2	3,470	0.06%
2020/10/23	10	28.50	2	28.65	28.30	8	3,511	0.23%
2020/10/22	2	28.35	1	28.70	27.95	1	3,713	0.03%
2020/10/19	0	0.00	2	27.80	27.70	-2	4,968	-0.04%
2020/10/16	5	27.90	3	27.70	27.70	2	5,300	0.04%
2020/10/15	5	28.68	0	0.00	28.40	5	5,346	0.09%
2020/10/14	0	0.00	1	28.45	28.40	-1	5,322	-0.02%
2020/10/12	1	28.10	2	28.40	28.15	-1	5,532	-0.02%
2020/10/08	1	28.60	0	0.00	28.55	1	5,550	0.02%
2020/10/07	3	28.90	5	29.18	29.25	-2	5,704	-0.04%
2020/10/06	0	0.00	1	28.10	28.10	-1	5,743	-0.02%
2020/10/05	3	27.97	1	27.90	27.75	2	5,837	0.03%
2020/09/30	3	27.92	2	27.90	27.85	1	6,018	0.02%
2020/09/29	3	28.08	2	28.35	27.95	1	6,104	0.02%
2020/09/28	5	28.43	1	28.80	28.05	4	6,320	0.06%
2020/09/25	6	28.63	4	28.60	27.60	2	6,666	0.03%
2020/09/24	0	0.00	3	30.03	29.10	-3	6,729	-0.04%
2020/09/23	7	29.96	7	29.68	29.00	0	6,717	0.00%
2020/09/17	0	0.00	2	29.90	29.75	-2	6,696	-0.03%
2020/09/16	0	0.00	4	29.80	29.05	-4	6,691	-0.06%
2020/09/15	1	29.50	0	0.00	29.25	1	6,686	0.01%
2020/09/14	2	29.00	0	0.00	28.95	2	6,764	0.03%
2020/09/11	10	29.10	0	0.00	28.70	10	6,854	0.15%
2020/09/10	3	29.05	2	29.40	29.05	1	6,967	0.01%
2020/09/09	2	28.90	0	0.00	29.65	2	7,006	0.03%
2020/09/08	0	0.00	1	29.55	29.50	-1	7,155	-0.01%
2020/09/07	2	29.88	0	0.00	29.80	2	7,168	0.03%
2020/09/04	1	28.65	0	0.00	29.15	1	7,323	0.01%
2020/09/03	1	29.10	1.3	29.46	28.60	-0.3	7,366	0.00%
2020/09/01	1	27.95	0	0.00	27.80	1	7,690	0.01%
2020/08/27	0	0.00	1	29.20	28.70	-1	8,317	-0.01%
2020/08/26	0	0.00	11	28.91	28.80	-11	8,438	-0.13%
2020/08/21	1	28.45	0	0.00	28.85	1	8,879	0.01%
2020/08/20	11	26.45	0	0.00	27.80	11	8,956	0.12%
2020/08/19	0	0.00	2	29.40	28.80	-2	9,060	-0.02%
2020/08/18	0	0.00	8	29.23	29.00	-8	9,427	-0.08%
2020/08/17	21	28.91	16	28.80	29.55	5	9,652	0.05%
2020/08/14	2	30.35	0	0.00	30.25	2	9,825	0.02%
2020/08/13	1	31.15	2	30.80	30.40	-1	10,056	-0.01%
2020/08/12	10	30.35	1.1	30.39	30.35	8.9	10,137	0.09%
2020/08/11	12	30.40	1	30.80	30.25	11	10,234	0.11%
2020/08/07	4	30.96	0	0.00	31.10	4	10,536	0.04%
2020/08/06	1	31.65	17	31.58	31.50	-16	10,793	-0.15%
2020/08/05	11	30.78	4	30.79	30.60	7	11,409	0.06%
2020/08/04	15	30.81	0	0.00	30.80	15	11,492	0.13%
2020/08/03	4	31.21	0	0.00	31.50	4	11,510	0.03%
2020/07/31	0	0.00	5	32.03	31.75	-5	11,665	-0.04%
2020/07/30	27	32.06	23	31.98	31.70	4	11,690	0.03%
2020/07/29	1	30.65	0	0.00	30.20	1	11,499	0.01%
2020/07/28	11	30.98	2	30.00	30.00	9	11,471	0.08%
2020/07/27	2	31.60	0	0.00	31.40	2	11,314	0.02%
2020/07/24	16	33.48	6	32.78	32.75	10	11,213	0.09%
2020/07/23	1	34.65	13.3	34.40	35.00	-12.3	10,778	-0.11%
2020/07/22	2	31.15	11	32.00	31.85	-9	10,416	-0.09%
2020/07/21	3	31.07	3	30.83	30.95	0	10,113	0.00%
2020/07/20	2	29.78	0	0.00	30.00	2	10,087	0.02%
2020/07/17	9	29.89	0	0.00	30.25	9	10,131	0.09%
2020/07/16	5	30.25	7.1	31.10	31.05	-2.1	10,196	-0.02%
2020/07/15	7	30.15	0	0.00	29.90	7	10,124	0.07%
2020/07/14	0	0.00	5	31.45	30.30	-5	10,164	-0.05%
2020/07/13	0	0.00	54	30.74	31.30	-54	10,088	-0.54%
2020/07/10	7	30.37	0	0.00	29.80	7	10,117	0.07%
2020/07/09	48	31.84	3	32.17	31.65	45	10,050	0.45%
2020/07/08	4	31.63	0	0.00	31.40	4	9,978	0.04%
2020/07/07	4	31.75	16	31.86	31.40	-12	10,121	-0.12%
2020/07/06	14	32.09	23	32.33	32.10	-9	10,105	-0.09%
2020/07/03	7	29.94	12	29.97	29.80	-5	9,864	-0.05%
2020/07/02	0	0.00	3	29.58	29.75	-3	9,849	-0.03%
2020/07/01	2	28.78	1	29.00	28.65	1	9,776	0.01%
2020/06/30	0	0.00	1	28.70	28.90	-1	9,780	-0.01%
2020/06/29	3	28.47	0	0.00	28.40	3	9,798	0.03%
2020/06/23	1	28.25	1	28.10	28.10	0	9,881	0.00%
2020/06/19	1	29.50	0	0.00	28.70	1	10,037	0.01%
2020/06/18	22	29.06	6	29.05	28.90	16	10,006	0.16%
2020/06/17	1	29.00	0	0.00	29.30	1	9,983	0.01%
2020/06/16	0	0.00	4	28.53	28.55	-4	10,028	-0.04%
2020/06/15	18	28.66	17	27.85	27.60	1	10,041	0.01%
2020/06/12	7	28.81	3	29.43	29.55	4	10,000	0.04%
2020/06/11	5	31.38	2	31.40	30.65	3	10,028	0.03%
2020/06/10	6	31.19	0	0.00	30.50	6	9,956	0.06%
2020/06/09	1	30.90	5	30.90	30.90	-4	10,113	-0.04%
2020/06/08	0	0.00	4	33.04	31.80	-4	10,273	-0.04%
2020/06/05	11	32.20	10	32.00	32.00	1	10,301	0.01%
2020/06/04	2	30.50	21	30.20	30.30	-19	10,400	-0.18%
2020/06/03	2	29.95	2	29.80	29.80	0	10,470	0.00%
2020/06/02	3	30.63	2.1	30.48	29.85	0.9	10,591	0.01%
2020/06/01	2	29.60	0	0.00	29.75	2	10,572	0.02%
2020/05/29	0	0.00	5	29.89	29.95	-5	10,673	-0.05%
2020/05/28	10	29.31	13	30.62	29.15	-3	10,925	-0.03%
2020/05/27	47	30.91	48	30.51	30.10	-1	11,098	-0.01%
2020/05/26	6	30.75	301	31.45	30.50	-295	11,339	-2.60%	大賣/鉅額交易
2020/05/25	302	31.79	24	30.47	31.50	278	11,720	2.37%	大買/鉅額交易
2020/05/22	38	29.72	34	30.22	28.95	4	11,644	0.03%
2020/05/21	4	28.96	8	29.45	29.80	-4	11,789	-0.03%
2020/05/20	10	28.67	2	29.40	27.80	8	11,720	0.07%
2020/05/19	2	26.53	3	27.62	28.90	-1	11,521	-0.01%
2020/05/18	8	26.88	7	27.16	26.30	1	11,483	0.01%
2020/05/15	0	0.00	1	28.25	28.10	-1	11,530	-0.01%
2020/05/14	5	28.67	2	29.35	27.90	3	11,462	0.03%
2020/05/13	4	29.35	0	0.00	29.60	4	11,216	0.04%
2020/05/12	36	28.47	33	28.57	29.30	3	10,902	0.03%
2020/05/11	13	25.88	3	26.67	27.30	10	10,127	0.10%
2020/05/08	1	24.85	12	24.88	24.85	-11	9,980	-0.11%
2020/05/07	3	25.73	4	25.84	25.15	-1	9,875	-0.01%
2020/05/06	2	24.50	5	24.84	24.75	-3	9,655	-0.03%
2020/05/05	3	24.23	0	24.10	24.10	3	9,526	0.03%
2020/05/04	1	23.90	1	24.10	24.10	0	9,483	0.00%
2020/04/30	1	24.65	8	24.97	24.55	-7	9,434	-0.07%
2020/04/29	28	24.57	18	24.81	24.60	10	9,345	0.11%
2020/04/28	10	25.23	2	24.90	24.90	8	9,237	0.09%
2020/04/27	4	24.48	3	23.82	24.50	1	9,071	0.01%
2020/04/24	1	23.10	3	23.52	23.05	-2	8,927	-0.02%
2020/04/23	4	23.13	1	22.90	23.00	3	8,887	0.03%
2020/04/22	1	22.05	4	23.01	23.15	-3	8,829	-0.03%
2020/04/21	4	23.58	0	0.00	22.40	4	8,748	0.05%
2020/04/20	15	24.52	13	25.01	24.50	2	8,571	0.02%
2020/04/17	3	24.92	3	24.75	24.80	0	8,491	0.00%
2020/04/16	4	25.08	0	0.00	24.70	4	8,385	0.05%
2020/04/15	4	25.28	2	25.85	24.30	2	8,257	0.02%
2020/04/13	7	25.10	19	24.77	24.00	-12	8,038	-0.15%
2020/04/10	0	0.00	1	24.10	24.90	-1	7,923	-0.01%
2020/04/09	2	25.03	0	0.00	23.30	2	7,686	0.03%
2020/04/08	2	23.90	1	23.95	24.45	1	7,456	0.01%
2020/04/07	3	21.52	6	21.83	22.25	-3	7,284	-0.04%
2020/04/06	0	0.00	5	20.00	20.25	-5	7,163	-0.07%
2020/03/31	0	0.00	3	20.43	20.00	-3	7,060	-0.04%
2020/03/30	1	20.65	0	0.00	20.20	1	7,008	0.01%
2020/03/27	2	20.20	3	21.27	20.20	-1	6,963	-0.01%
2020/03/26	2	19.98	0	0.00	20.90	2	6,865	0.03%
2020/03/25	1	20.20	4	20.04	20.20	-3	6,797	-0.04%
2020/03/23	7	17.33	10	17.23	17.15	-3	6,640	-0.05%
2020/03/20	21	19.54	20.1	19.65	18.95	0.9	6,653	0.01%
2020/03/18	40	23.33	48	23.33	21.05	-8	6,401	-0.12%
2020/03/17	54	23.36	32	23.45	23.35	22	6,262	0.35%
2020/03/16	2	25.25	11	24.68	23.25	-9	6,078	-0.15%
2020/03/13	56	24.61	35	24.00	25.80	21	5,908	0.36%
2020/03/12	8	26.80	0	0.00	26.20	8	5,675	0.14%
2020/03/11	4	30.09	19	29.80	28.40	-15	5,424	-0.28%
2020/03/10	19	30.36	4	30.61	30.60	15	5,075	0.30%
2020/03/09	5	28.20	2	28.83	28.20	3	4,517	0.07%
2020/03/06	3	29.72	1	29.40	28.20	2	4,295	0.05%
2020/03/04	1	29.75	0	0.00	29.80	1	3,979	0.03%
2020/03/03	20	30.40	44	29.73	29.80	-24	3,792	-0.63%
2020/03/02	8	28.23	3	29.37	29.70	5	3,420	0.15%
2020/02/27	22	28.16	4	28.15	27.00	18	2,946	0.61%
2020/02/26	13	29.04	41	27.83	27.70	-28	2,564	-1.09%
2020/02/25	28	27.26	18	25.48	27.60	10	1,970	0.51%
2020/02/24	14	25.29	12	25.12	25.50	2	1,636	0.12%
2020/02/21	5	22.80	18	22.94	23.50	-13	1,230	-1.06%
2020/02/20	4	21.54	27	21.89	21.40	-23	998	-2.30%
2020/02/19	28	21.44	11	21.35	21.90	17	927	1.83%
2020/02/18	13	21.64	9	20.57	21.60	4	793	0.50%
2020/02/17	7	19.94	15	20.28	20.45	-8	617	-1.30%
2020/02/10	2	16.90	0	0.00	17.00	2	530	0.38%
2020/02/07	3	17.30	0	0.00	17.20	3	531	0.56%
2020/01/30	0	0.00	6	17.50	17.50	-6	516	-1.16%
2020/01/20	0	0.00	4	19.10	19.05	-4	497	-0.80%
2020/01/16	2	19.10	0	0.00	19.10	2	496	0.40%
2020/01/10	0	0.00	0.1	19.15	19.30	-0.1	501	-0.02%
2020/01/06	0	0.00	0	19.30	19.40	0	493	0.00%
2020/01/03	2	20.00	0	20.00	20.15	2	484	0.41%
2019/12/25	0	0.00	0.1	19.80	19.85	-0.1	477	-0.03%
2019/12/23	0	0.00	10.2	20.05	20.10	-10.2	488	-2.08%
2019/12/18	1	20.95	1	21.00	20.80	0	469	0.00%
2019/12/17	11	20.80	2	20.40	20.80	9	431	2.08%
2019/12/10	0	0.00	4	19.75	19.65	-4	352	-1.14%
2019/12/06	3	20.10	3	19.68	19.10	0	345	0.00%
2019/12/05	4	18.50	10	18.55	18.50	-6	321	-1.86%
2019/12/02	0	0.00	1	18.55	18.30	-1	344	-0.29%
2019/11/29	3	18.80	0	0.00	18.50	3	372	0.81%
2019/11/27	1	18.95	0	0.00	18.95	1	383	0.26%
2019/10/31	0	0.00	2	19.55	19.40	-2	495	-0.40%
2019/10/28	2	19.75	0.1	19.60	19.75	1.9	525	0.36%
2019/09/27	1	19.55	0	0.00	19.30	1	829	0.12%
2019/09/24	0	0.00	1	20.90	20.80	-1	808	-0.12%
2019/09/23	1	21.30	0	0.00	20.95	1	805	0.12%
2019/09/06	0	0.00	1	21.45	21.00	-1	887	-0.11%
2019/08/02	0	0.00	1	19.65	19.70	-1	770	-0.13%
2019/08/01	1	20.10	0	0.00	20.05	1	778	0.13%
2019/07/30	7	20.64	0	0.00	20.15	7	780	0.90%
2019/07/29	0	0.00	17	21.30	21.20	-17	766	-2.22%
2019/07/26	1	22.75	0	0.00	21.15	1	752	0.13%
2019/07/24	2	21.30	0	0.00	21.65	2	669	0.30%
2019/07/22	20	20.98	0	0.00	20.90	20	637	3.14%
2019/07/15	0	0.00	1	21.40	21.30	-1	637	-0.16%
2019/07/12	1	21.20	0	0.00	21.80	1	638	0.16%
2019/07/05	0	0.00	1	20.65	20.65	-1	632	-0.16%
2019/06/25	0	0.00	1	20.10	19.95	-1	685	-0.15%
2019/06/24	1	19.95	0	0.00	20.20	1	680	0.15%
2019/06/21	1	19.90	0	0.00	19.50	1	657	0.15%
2019/06/19	0	0.00	24	20.00	19.95	-24	672	-3.57%
2019/06/18	8	20.05	2	19.90	19.90	6	661	0.91%
2019/06/17	20	19.59	0	19.80	19.80	20	631	3.16%
2019/05/21	0	0.00	1	17.50	17.85	-1	977	-0.10%
2019/05/16	0	0.00	0.1	18.25	18.25	-0.1	1,046	-0.01%
2019/05/14	0	0.00	2	17.23	18.70	-2	1,211	-0.17%
2019/05/08	5	19.90	0	0.00	19.95	5	1,239	0.40%
2019/05/02	0	0.00	20	20.92	21.10	-20	1,292	-1.55%
2019/04/26	6	20.85	0	0.00	20.85	6	1,344	0.45%
2019/04/22	0	0.00	1	22.20	22.10	-1	1,410	-0.07%
2019/04/19	0	0.00	7	22.02	22.20	-7	1,419	-0.49%
2019/04/18	1	22.30	3	22.13	21.80	-2	1,412	-0.14%
2019/04/17	4	22.96	1	22.85	22.85	3	1,418	0.21%
2019/04/12	15	21.64	0	0.00	21.70	15	1,388	1.08%
2019/04/08	10	23.10	37	22.77	22.65	-27	1,423	-1.90%
2019/04/03	0	0.00	1	22.05	22.00	-1	1,445	-0.07%
2019/04/02	1	21.90	4	22.17	22.00	-3	1,461	-0.21%
2019/03/26	0	0.00	21	21.00	20.95	-21	1,573	-1.33%
2019/03/25	0	0.00	13	21.02	20.90	-13	1,738	-0.75%
2019/03/21	1	22.05	0	0.00	22.10	1	1,762	0.06%
2019/03/19	1	22.25	6	22.48	22.25	-5	1,821	-0.27%
2019/03/18	15	22.03	0	0.00	22.45	15	1,832	0.82%
2019/03/14	0	0.00	2	22.70	22.50	-2	1,864	-0.11%
2019/03/13	1	22.90	0	0.00	22.80	1	1,884	0.05%
2019/03/12	1	23.40	0	0.00	22.90	1	1,910	0.05%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/07	4	22.84	0	0.00	22.25	4	2,017	0.20%
2019/03/06	8	23.19	0	0.00	22.90	8	2,129	0.38%
2019/03/05	13	23.08	0	0.00	22.90	13	2,140	0.61%
2019/03/04	9	23.61	0	0.00	23.20	9	2,136	0.42%
2019/02/27	11	23.73	0	0.00	23.80	11	2,113	0.52%
2019/02/26	6	24.84	7	24.76	24.30	-1	2,108	-0.05%
2019/02/25	0	0.00	1	23.75	24.20	-1	2,049	-0.05%
2019/02/22	3	23.62	0	0.00	23.40	3	2,028	0.15%
2019/02/19	1	23.00	10	23.05	22.95	-9	1,956	-0.46%
2019/02/18	0	0.00	3	23.08	22.90	-3	1,948	-0.15%
2019/02/15	1	22.80	3	22.82	22.50	-2	1,911	-0.10%
2019/02/14	8.7	23.54	0	0.00	23.40	8.7	1,884	0.46%
2019/02/13	19	23.06	0.1	23.10	23.20	18.9	1,797	1.05%
2019/02/11	2	21.30	0	0.00	21.35	2	1,691	0.12%
2019/01/28	5	21.00	5	21.05	20.95	0	1,663	0.00%
2019/01/15	2	19.90	0	0.00	19.90	2	1,592	0.13%
2019/01/03	2	19.10	2	19.28	19.05	0	1,493	0.00%
2018/12/28	5	19.85	15	20.12	19.85	-10	1,497	-0.67%
2018/12/25	0	0.00	20	20.40	20.40	-20	1,444	-1.38%
2018/12/22	0	0.00	1	20.90	21.05	-1	1,468	-0.07%
2018/12/21	1	21.15	0	0.00	21.10	1	1,479	0.07%
2018/12/20	1	20.80	1	20.95	20.75	0	1,456	0.00%
2018/12/19	9	21.68	8	21.26	21.20	1	1,438	0.07%
2018/12/18	45	21.95	4	21.88	21.65	41	1,380	2.97%
2018/12/17	5	24.78	8	24.56	24.05	-3	1,226	-0.24%
2018/12/14	15	23.37	30	24.19	24.10	-15	1,211	-1.24%
2018/12/13	8	23.92	0	23.90	23.90	8	1,221	0.65%
2018/12/12	0	0.00	15	24.35	24.50	-15	1,205	-1.24%
2018/12/10	3	22.92	1	22.70	22.60	2	1,172	0.17%
2018/12/07	12	25.10	4	24.65	24.60	8	1,134	0.71%
2018/12/06	13	26.82	3	25.40	24.90	10	1,117	0.90%
2018/12/05	16	27.21	15	28.07	27.25	1	1,092	0.09%
2018/12/04	24	27.96	14	28.24	27.85	10	1,068	0.94%
2018/12/03	0	0.00	22	28.33	28.05	-22	1,044	-2.11%
2018/11/30	28	27.74	3	28.20	27.60	25	998	2.50%
2018/11/29	19	27.89	25	27.85	28.15	-6	936	-0.64%
2018/11/28	0	0.00	0.1	25.40	25.60	-0.1	816	-0.01%
2018/11/06	0	0.00	4	25.30	24.85	-4	877	-0.46%
2018/11/05	4	25.55	3	25.50	25.55	1	884	0.11%
2018/11/01	3	25.05	43	24.50	25.05	-40	874	-4.57%
2018/10/31	43	22.32	30	22.62	22.80	13	860	1.51%
2018/10/30	30	21.00	0	0.00	20.75	30	849	3.53%
2018/10/18	10	26.28	0	0.00	25.70	10	880	1.14%
2018/10/05	2	29.55	0	0.00	29.55	2	1,062	0.19%
2018/10/03	0	0.00	3	34.18	33.10	-3	1,070	-0.28%
2018/09/21	1	32.15	0	0.00	32.90	1	1,194	0.08%
2018/09/20	11	31.79	0	0.00	31.60	11	1,229	0.89%
2018/09/19	7	32.59	8	32.47	31.90	-1	1,283	-0.08%
2018/09/07	1	30.05	0	0.00	29.30	1	1,945	0.05%
2018/08/31	1	33.10	1	34.40	34.40	0	2,748	0.00%
2018/08/23	0	0.00	2	32.13	31.55	-2	3,524	-0.06%
2018/08/22	1	31.80	0	0.00	31.65	1	3,811	0.03%
2018/08/21	0	0.00	2	32.53	32.25	-2	4,026	-0.05%
2018/08/20	5	32.86	2	32.80	32.20	3	4,144	0.07%
2018/08/17	1	33.50	0	0.00	32.80	1	4,189	0.02%
2018/08/10	2	32.98	0	0.00	32.50	2	4,346	0.05%
2018/08/09	0	0.00	4	34.00	33.65	-4	4,455	-0.09%
2018/08/08	0	0.00	1	36.70	35.60	-1	4,459	-0.02%
2018/07/18	1	38.60	10	38.70	38.70	-9	4,606	-0.20%
2018/07/16	3	44.15	3	43.75	43.25	0	4,556	0.00%
2018/07/13	1	42.80	1	43.00	42.55	0	4,530	0.00%
2018/07/12	1	42.25	0	0.00	42.25	1	4,523	0.02%
2018/07/06	1	42.55	1	41.00	42.55	0	4,628	0.00%
2018/07/04	2	42.15	0	0.00	41.25	2	4,668	0.04%
2018/07/03	2	45.50	2	44.70	42.50	0	4,688	0.00%
2018/06/29	0	0.00	1	45.25	46.20	-1	4,639	-0.02%
2018/06/28	2	45.80	2	44.95	44.80	0	4,594	0.00%
2018/06/27	5	47.88	19	46.99	45.50	-14	4,532	-0.31%
2018/06/26	3	46.92	2	46.13	46.85	1	4,466	0.02%
2018/06/25	3	46.73	1	46.60	45.50	2	4,416	0.05%
2018/06/22	12	51.32	25	50.86	49.65	-13	4,348	-0.30%
2018/06/21	3	54.30	31	53.22	53.30	-28	4,282	-0.65%
2018/06/20	54	55.38	18	53.74	53.40	36	4,167	0.86%
2018/06/19	2	54.40	2	53.50	52.50	0	3,915	0.00%
2018/06/15	1	55.50	6.2	54.18	54.30	-5.2	3,859	-0.13%
2018/06/14	9	53.69	3	53.10	53.20	6	3,778	0.16%
2018/06/13	5	54.90	4	52.98	52.00	1	3,658	0.03%
2018/06/12	5	56.74	5	56.39	55.00	0	3,520	0.00%
2018/06/11	15	51.12	22	51.40	54.00	-7	3,266	-0.21%
2018/06/08	1	49.40	14	48.34	49.10	-13	3,042	-0.43%
2018/06/07	19	46.97	17	47.59	48.00	2	2,945	0.07%
2018/06/06	10	46.09	8	47.63	48.00	2	2,862	0.07%
2018/06/05	5	46.76	12.1	45.27	44.25	-7.1	2,771	-0.26%
2018/06/04	5	49.02	4	48.53	47.90	1	2,666	0.04%
2018/06/01	1	50.70	11.6	49.91	48.50	-10.6	2,583	-0.41%
2018/05/31	6	50.65	114	50.08	48.00	-108	2,415	-4.47%	大賣/鉅額交易
2018/05/30	107	47.38	8	44.96	47.45	99	2,158	4.59%	大買/
2018/05/29	12	42.01	11.3	42.29	43.15	0.7	1,874	0.03%
2018/05/28	9	38.03	13	37.52	39.25	-4	1,654	-0.24%
2018/05/25	8	36.11	4	37.03	36.20	4	1,542	0.26%
2018/05/23	2	37.60	7	38.52	36.65	-5	1,470	-0.34%
2018/05/22	1	36.00	11	36.63	36.50	-10	1,364	-0.73%
2018/05/18	17	35.50	25	36.01	35.50	-8	1,321	-0.61%
2018/05/17	30	36.47	12	36.96	36.80	18	1,274	1.41%
2018/05/16	10	33.84	0	0.00	33.70	10	1,154	0.87%
2018/05/11	2	35.90	0	0.00	34.50	2	1,099	0.18%
2018/05/10	1	34.70	8	35.85	35.90	-7	1,069	-0.65%
2018/05/09	2	35.35	11	34.82	34.80	-9	1,025	-0.88%
2018/05/02	4	31.93	0	0.00	31.10	4	912	0.44%
2018/04/30	2	32.23	2	32.10	32.50	0	908	0.00%
2018/04/27	2	30.80	0	0.00	31.70	2	916	0.22%
2018/04/24	0	0.00	1	33.20	31.60	-1	859	-0.12%
2018/04/20	2	35.50	0	0.00	35.40	2	808	0.25%
2018/04/19	1	36.15	0	0.00	36.30	1	794	0.13%
2018/04/17	1	35.30	1	35.10	35.05	0	750	0.00%
2018/04/13	1	37.00	0	0.00	36.50	1	669	0.15%
2018/04/12	1	41.00	0	0.00	38.10	1	626	0.16%
2018/04/11	1	34.00	1	34.60	38.10	0	536	0.00%
2018/04/10	11	37.70	15	36.64	36.95	-4	485	-0.82%
2018/04/09	6	34.30	0	0.00	34.30	6	418	1.43%
2018/03/31	0	0.00	0	28.95	29.30	0	338	-0.01%
2018/03/15	0	0.00	0	27.70	27.80	0	316	-0.01%
2018/03/06	0.6	28.50	0	0.00	28.60	0.6	289	0.22%
2018/03/05	0	0.00	0.4	27.75	27.95	-0.4	272	-0.15%
2018/02/21	0	0.00	0	25.25	25.40	0	193	-0.02%