茂矽 (2342)-凱基-長庚券商分點個股進出

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
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/04/26	0	0.00	1	30.10	30.00	-1	700	-0.14%
2024/04/25	1	29.85	0	0.00	30.20	1	700	0.14%
2024/04/22	3	29.52	0	0.00	29.20	3	724	0.41%
2024/04/19	3	29.50	0	0.00	29.70	3	720	0.42%
2024/04/17	0	31.95	0	0.00	31.00	0	711	0.00%
2024/04/15	0	0.00	5	31.45	31.35	-5	701	-0.71%
2024/04/12	5	32.20	5	32.20	32.00	0	681	0.00%
2024/03/28	0	0.00	1	32.00	31.95	-1	681	-0.15%
2024/03/22	0	0.00	1	32.55	32.55	-1	663	-0.15%
2024/03/20	0	33.20	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.65	1	33.15	33.15	-1	656	-0.15%
2024/03/14	3	34.77	0	0.00	34.20	3	646	0.46%
2024/03/12	0	0.00	2	34.05	34.10	-2	589	-0.34%
2024/03/11	11	35.96	7	35.74	34.70	4	563	0.71%
2024/03/07	1	30.60	0	0.00	30.60	1	336	0.30%
2024/02/21	0	0.00	0	32.20	32.25	0	351	0.00%
2024/02/05	0	0.00	0	31.00	31.10	0	341	0.00%
2024/01/23	0	0.00	10	32.30	32.35	-10	329	-3.03%
2024/01/17	1	33.35	1	33.55	32.65	0	325	0.00%
2024/01/10	2	32.50	10	32.91	32.40	-8	302	-2.65%
2023/11/30	10	36.23	0	0.00	35.95	10	258	3.87%
2023/11/27	0	0.00	3	35.65	35.20	-3	264	-1.13%
2023/11/21	0	0.00	5	35.80	35.75	-5	276	-1.81%
2023/11/20	9	35.23	0	0.00	36.05	9	276	3.26%
2023/11/08	0	0.00	3	34.50	34.55	-3	309	-0.97%
2023/11/03	0	0.00	1	33.95	34.00	-1	370	-0.27%
2023/10/24	2	34.40	0	0.00	34.35	2	411	0.49%
2023/10/23	1	34.70	0	0.00	34.55	1	418	0.24%
2023/10/20	2	33.90	0	0.00	34.30	2	423	0.47%
2023/09/21	0	0.00	6	35.85	35.20	-6	755	-0.79%
2023/09/15	6	36.76	0	0.00	36.90	6	776	0.77%
2023/09/06	0	0.00	5	37.10	37.10	-5	846	-0.59%
2023/09/01	0	0.00	1	36.95	37.10	-1	857	-0.12%
2023/08/31	1	36.20	0	0.00	36.15	1	860	0.12%
2023/08/30	5	35.90	0	0.00	36.10	5	878	0.57%
2023/08/29	0	0.00	1	35.05	35.35	-1	883	-0.11%
2023/08/24	0.1	34.90	0	0.00	35.00	0.1	902	0.01%
2023/08/14	2	34.45	1	34.00	34.25	1	995	0.10%
2023/08/11	1	35.00	3	36.07	34.90	-2	980	-0.20%
2023/07/25	0	0.00	2	39.95	40.05	-2	1,017	-0.20%
2023/07/24	0	0.00	10	39.90	39.90	-10	1,031	-0.97%
2023/07/20	6	40.97	1	41.05	41.10	5	1,115	0.45%
2023/07/18	1	42.10	3	40.75	40.65	-2	1,246	-0.16%
2023/07/14	6	41.08	6	40.80	40.85	0	1,485	0.00%
2023/07/13	6	41.39	0	0.00	40.70	6	1,502	0.40%
2023/07/12	0	0.00	11	41.46	41.60	-11	1,511	-0.73%
2023/07/11	1	41.05	2	41.63	42.40	-1	1,526	-0.07%
2023/07/10	3	41.73	12	41.05	40.85	-9	1,508	-0.60%
2023/07/07	10	40.00	5	40.10	39.90	5	1,503	0.33%
2023/07/05	0	0.00	1	40.75	40.65	-1	1,586	-0.06%
2023/07/04	1	40.80	7	40.95	40.40	-6	1,634	-0.37%
2023/07/03	0	0.00	2	40.45	40.20	-2	1,722	-0.12%
2023/06/30	0	0.00	1	40.00	40.15	-1	1,809	-0.06%
2023/06/27	1	40.05	0	0.00	39.55	1	3,073	0.03%
2023/06/26	1	40.50	0	0.00	40.30	1	3,185	0.03%
2023/06/21	7	40.00	0	0.00	40.15	7	3,236	0.22%
2023/06/15	0	0.00	1	40.85	40.70	-1	3,466	-0.03%
2023/06/13	0	0.00	0	41.05	41.20	0	3,465	0.00%
2023/06/09	0	0.00	1	40.70	40.60	-1	3,448	-0.03%
2023/06/07	5	40.65	0	0.00	40.80	5	3,478	0.14%
2023/06/02	3	41.30	0	0.00	41.00	3	3,520	0.09%
2023/05/29	5	40.85	1	41.00	40.95	4	3,562	0.11%
2023/05/26	0	0.00	0	40.30	40.30	0	3,560	0.00%
2023/05/25	1	41.15	3	41.10	41.15	-2	3,541	-0.06%
2023/05/19	1	39.30	0	0.00	39.00	1	3,576	0.03%
2023/05/18	5	39.05	0	0.00	39.60	5	3,569	0.14%
2023/05/16	2	38.90	1	38.95	38.75	1	3,609	0.03%
2023/05/12	0	0.00	30	38.70	39.25	-30	3,618	-0.83%
2023/05/11	0	0.00	30	38.70	38.50	-30	3,632	-0.83%
2023/05/09	1	39.55	1	39.40	39.45	0	3,622	0.00%
2023/05/08	1	40.55	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1	40.80	6	40.80	40.70	-5	3,625	-0.14%
2023/04/28	25	41.72	0	0.00	41.65	25	3,697	0.68%
2023/04/25	3	41.95	3	42.55	41.75	0	3,631	0.00%
2023/04/21	7	44.89	3	44.15	43.80	4	3,582	0.11%
2023/04/20	5	46.73	3	47.03	47.30	2	3,469	0.06%
2023/04/19	1	46.95	11.2	47.20	46.95	-10.2	3,372	-0.30%
2023/04/18	0	0.00	2	45.50	45.35	-2	3,212	-0.06%
2023/04/17	1	46.10	0.1	45.95	46.00	0.9	3,188	0.03%
2023/04/14	3	45.90	0	0.00	45.65	3	3,159	0.09%
2023/04/13	0	0.00	3	45.20	44.85	-3	3,111	-0.10%
2023/04/12	5	46.62	2	46.58	46.55	3	3,049	0.10%
2023/04/11	5	46.30	1	45.80	46.35	4	3,008	0.13%
2023/04/07	0	0.00	3	46.13	46.20	-3	2,919	-0.10%
2023/04/06	1	47.50	10	47.50	47.00	-9	2,861	-0.31%
2023/03/31	23	47.38	32.5	47.30	47.30	-9.5	2,763	-0.34%
2023/03/30	4	47.23	3	47.32	47.70	1	2,673	0.04%
2023/03/29	52.5	47.34	23	46.99	47.80	29.5	2,497	1.18%
2023/03/28	7	46.78	8	47.55	46.90	-1	1,999	-0.05%
2023/03/27	0	0.00	5	45.04	44.75	-5	1,418	-0.35%
2023/03/23	4	44.14	5.3	43.88	44.75	-1.3	1,251	-0.10%
2023/03/22	5	41.15	0.1	41.45	41.50	4.9	1,116	0.44%
2023/03/21	1	41.05	1	41.30	40.80	0	1,108	0.00%
2023/03/20	0	0.00	1	42.30	41.35	-1	1,096	-0.09%
2023/03/17	0	39.60	0.1	39.60	39.60	-0.1	1,039	-0.01%
2023/03/16	0.1	39.00	0	0.00	38.65	0.1	1,039	0.01%
2023/03/14	1	39.25	0	0.00	39.30	1	1,056	0.09%
2023/03/10	1	40.55	0	0.00	40.55	1	1,109	0.09%
2023/03/08	0	0.00	5	42.35	42.45	-5	1,186	-0.42%
2023/03/06	7	41.56	3.4	42.12	41.70	3.6	1,420	0.25%
2023/03/01	0	0.00	5	40.95	40.95	-5	1,424	-0.35%
2023/02/24	1	41.35	0	0.00	41.40	1	1,424	0.07%
2023/02/23	5	42.20	0	0.00	41.95	5	1,422	0.35%
2023/02/22	1	42.25	0	0.00	42.25	1	1,422	0.07%
2023/02/21	0	0.00	1	43.15	43.15	-1	1,414	-0.07%
2023/02/20	1	42.05	1	43.35	42.20	0	1,390	0.00%
2023/02/17	0	0.00	12	41.85	42.00	-12	1,380	-0.87%
2023/02/15	0	0.00	8	41.89	41.75	-8	1,394	-0.57%
2023/02/08	0	0.00	0.2	41.45	41.30	-0.2	1,342	-0.01%
2023/02/06	1	40.60	0	0.00	41.00	1	1,385	0.07%
2023/02/03	10	41.60	10	41.72	41.20	0	1,443	0.00%
2023/02/02	2.1	41.46	2	41.60	42.00	0.1	1,448	0.01%
2023/01/30	8	39.41	48	39.29	39.70	-40	1,371	-2.92%
2023/01/17	0	0.00	0.1	38.55	38.50	-0.1	1,362	-0.01%
2023/01/16	0	0.00	0.3	38.15	38.50	-0.3	1,370	-0.02%
2023/01/13	1	38.05	14	38.25	38.00	-13	1,377	-0.94%
2023/01/12	29	38.82	29	39.61	38.75	0	1,403	0.00%
2023/01/11	0	0.00	0	38.40	38.50	0	1,457	0.00%
2023/01/09	0	0.00	0.3	38.50	38.70	-0.3	1,508	-0.02%
2023/01/06	0	0.00	0.5	37.74	38.15	-0.5	1,506	-0.03%
2023/01/05	0	0.00	0.3	38.30	37.75	-0.3	1,540	-0.02%
2023/01/03	0	0.00	0.3	37.35	37.80	-0.3	1,558	-0.02%
2022/12/29	0	0.00	0.2	37.10	37.35	-0.2	1,555	-0.01%
2022/12/28	17	38.00	0	0.00	37.10	17	1,561	1.09%
2022/12/27	0	0.00	7.2	38.70	38.45	-7.2	1,559	-0.46%
2022/12/26	18.4	38.25	28.4	38.25	38.25	-10	1,561	-0.64%
2022/12/16	0	0.00	10	39.92	39.30	-10	1,617	-0.62%
2022/12/14	5	40.40	0	0.00	40.60	5	1,623	0.31%
2022/12/06	1	41.35	0	0.00	41.35	1	1,659	0.06%
2022/12/05	1	42.25	0	0.00	42.25	1	1,662	0.06%
2022/12/02	0	0.00	1	42.50	42.75	-1	1,651	-0.06%
2022/11/30	5.1	41.85	1	41.90	41.75	4.1	1,588	0.26%
2022/11/29	5	42.01	7	41.59	41.50	-2	1,566	-0.13%
2022/11/28	34	41.38	40.2	42.40	42.40	-6.2	1,378	-0.45%
2022/11/25	0	0.00	1	38.80	38.55	-1	1,294	-0.08%
2022/11/22	29	37.11	0	0.00	36.45	29	1,238	2.34%
2022/11/21	16	37.35	0	0.00	37.30	16	1,240	1.29%
2022/11/18	3	37.63	10	38.16	37.35	-7	1,271	-0.55%
2022/11/17	10	37.90	0	0.00	37.85	10	1,270	0.79%
2022/11/15	0	0.00	1	37.65	37.65	-1	1,270	-0.08%
2022/11/11	10	36.60	0	0.00	36.45	10	1,292	0.77%
2022/11/10	0	0.00	2	36.10	36.15	-2	1,287	-0.16%
2022/11/02	3	36.42	1	36.50	36.00	2	1,393	0.14%
2022/11/01	1	35.25	1	35.80	35.95	0	1,358	0.00%
2022/10/31	0	0.00	1	34.50	34.75	-1	1,315	-0.08%
2022/10/27	0	0.00	2	33.70	34.15	-2	1,345	-0.15%
2022/10/26	2	33.43	2	33.40	33.25	0	1,342	0.00%
2022/10/25	2	33.35	2	33.30	33.30	0	1,337	0.00%
2022/10/24	1	33.50	1	33.75	33.20	0	1,337	0.00%
2022/10/21	2	33.60	1	33.35	33.20	1	1,339	0.07%
2022/10/19	14	34.44	14	34.15	34.50	0	1,301	0.00%
2022/10/18	0	0.00	1	33.45	33.40	-1	1,212	-0.08%
2022/10/13	1	29.90	1	31.10	30.10	0	1,176	0.00%
2022/10/05	1	35.45	0	0.00	35.30	1	1,174	0.09%
2022/09/28	0	0.00	1	34.30	33.70	-1	1,206	-0.08%
2022/09/27	1	35.50	0	0.00	36.25	1	1,214	0.08%
2022/09/15	0	0.00	0.1	41.10	41.30	-0.1	1,303	-0.01%
2022/09/14	1	41.50	0	0.00	41.70	1	1,322	0.08%
2022/09/13	0	0.00	0.2	41.80	42.30	-0.2	1,311	-0.02%
2022/09/12	1	41.65	1	41.65	41.60	0	1,298	0.00%
2022/09/08	0	0.00	0.2	40.65	40.85	-0.2	1,291	-0.01%
2022/09/06	0	0.00	5	40.20	38.65	-5	1,293	-0.39%
2022/09/05	1	42.05	2	40.65	40.50	-1	1,300	-0.08%
2022/08/22	0	0.00	5	40.65	40.60	-5	1,862	-0.27%
2022/08/16	0	0.00	3	40.72	40.35	-3	2,030	-0.15%
2022/08/15	5	40.40	1	40.50	40.55	4	2,065	0.19%
2022/08/10	2	40.25	0	0.00	39.60	2	2,246	0.09%
2022/08/09	1	40.35	0	0.00	40.50	1	2,338	0.04%
2022/08/03	0	0.00	1	38.60	37.20	-1	2,514	-0.04%
2022/08/01	5	37.25	0	0.00	37.30	5	2,474	0.20%
2022/07/28	1	37.40	0	0.00	37.00	1	2,478	0.04%
2022/07/27	0	0.00	2	37.20	37.35	-2	2,468	-0.08%
2022/07/18	0	0.00	2	35.25	35.95	-2	2,492	-0.08%
2022/07/14	0	0.00	1	34.25	34.40	-1	2,476	-0.04%
2022/07/08	2	34.85	0	0.00	34.75	2	2,474	0.08%
2022/07/06	2	32.85	0	0.00	32.50	2	2,460	0.08%
2022/06/29	0	0.00	2	40.95	40.10	-2	2,408	-0.08%
2022/06/27	1	41.75	1.1	42.24	42.15	-0.1	2,445	0.00%
2022/06/23	0	0.00	7	40.58	40.40	-7	2,413	-0.29%
2022/06/22	0	0.00	2	40.65	39.90	-2	2,389	-0.08%
2022/06/21	1	39.40	1	40.40	40.50	0	2,363	0.00%
2022/06/20	0	0.00	20	40.55	39.35	-20	2,357	-0.85%
2022/06/16	2	43.00	0	0.00	41.20	2	2,329	0.09%
2022/06/15	0	0.00	8	43.10	43.00	-8	2,310	-0.35%
2022/06/14	10	41.40	10	41.92	42.80	0	2,329	0.00%
2022/06/10	0	0.00	2	44.00	43.80	-2	2,282	-0.09%
2022/06/09	20	44.15	3	44.15	44.35	17	2,276	0.75%
2022/06/08	0	0.00	4	43.50	43.50	-4	2,254	-0.18%
2022/06/07	1	43.55	0	0.00	43.40	1	2,262	0.04%
2022/06/06	13.1	44.12	0	0.00	43.80	13.1	2,247	0.58%
2022/06/02	10	45.90	4	46.03	45.25	6	2,224	0.27%
2022/06/01	5	46.13	11	46.08	46.15	-6	2,163	-0.28%
2022/05/31	18	45.42	2	44.81	45.80	16	2,030	0.79%
2022/05/30	0	0.00	2	43.65	44.15	-2	1,820	-0.11%
2022/05/27	1	42.05	0	0.00	42.00	1	1,751	0.06%
2022/05/26	3	43.08	12	43.42	42.75	-9	1,712	-0.53%
2022/05/25	9	43.18	23	43.27	44.45	-14	1,671	-0.84%
2022/05/18	0	0.00	3	42.28	43.20	-3	1,449	-0.21%
2022/05/17	1	41.70	2	42.20	42.15	-1	1,358	-0.07%
2022/05/16	3	41.68	1	41.20	41.90	2	1,244	0.16%
2022/05/13	0	0.00	2	39.58	40.15	-2	1,131	-0.18%
2022/05/12	2	38.33	1	38.70	37.40	1	1,082	0.09%
2022/05/11	1	38.20	0	0.00	38.70	1	1,075	0.09%
2022/05/04	15	37.08	0	0.00	37.30	15	1,136	1.32%
2022/04/25	0	0.00	5	36.15	36.15	-5	1,187	-0.42%
2022/04/22	1	38.05	3	38.25	38.25	-2	1,188	-0.17%
2022/04/21	1	39.25	0	0.00	39.25	1	1,217	0.08%
2022/04/19	5	39.30	0	0.00	38.90	5	1,285	0.39%
2022/04/15	1	38.10	0	0.00	37.95	1	1,315	0.08%
2022/04/12	10	39.50	0	0.00	39.00	10	1,435	0.70%
2022/04/07	0	0.00	5	41.05	41.00	-5	1,691	-0.30%
2022/04/01	1	42.35	6	42.66	42.80	-5	1,882	-0.27%
2022/03/31	4	43.48	0	0.00	43.25	4	2,118	0.19%
2022/03/30	8	44.03	4.2	43.71	43.60	3.8	2,296	0.17%
2022/03/28	1	42.80	0	0.00	42.80	1	2,692	0.04%
2022/03/25	1	43.60	11	44.13	43.25	-10	2,705	-0.37%
2022/03/22	1	43.05	0	0.00	43.70	1	2,832	0.04%
2022/03/21	6	44.06	0	0.00	43.35	6	2,874	0.21%
2022/03/18	5	43.80	0	0.00	43.90	5	2,996	0.17%
2022/03/17	1	43.80	5	43.80	44.05	-4	3,067	-0.13%
2022/03/15	4	42.00	2	42.50	41.80	2	3,406	0.06%
2022/03/10	0	0.00	4	44.00	43.50	-4	5,478	-0.07%
2022/03/08	0	0.00	11	42.07	41.85	-11	5,639	-0.20%
2022/03/07	5	42.48	1	42.20	42.10	4	5,887	0.07%
2022/03/03	0.2	45.09	0	0.00	44.25	0.2	6,139	0.00%
2022/03/02	0	0.00	5	44.54	44.70	-5	6,219	-0.08%
2022/02/25	4	43.35	0	43.10	43.20	4	6,581	0.06%
2022/02/24	8	44.00	0	0.00	43.10	8	6,684	0.12%
2022/02/23	0	0.00	4	45.60	45.30	-4	6,885	-0.06%
2022/02/22	4	45.00	0	0.00	45.15	4	7,057	0.06%
2022/02/18	3	45.45	0	0.00	46.25	3	7,573	0.04%
2022/02/17	0	0.00	3	46.20	45.90	-3	7,668	-0.04%
2022/02/16	1	45.70	0	0.00	45.75	1	7,743	0.01%
2022/02/15	3	45.75	4	45.30	44.85	-1	7,782	-0.01%
2022/02/14	4	44.50	0	0.00	44.50	4	7,802	0.05%
2022/02/09	3	45.50	0	0.00	45.70	3	7,824	0.04%
2022/02/07	0	0.00	1	43.75	43.75	-1	7,825	-0.01%
2022/01/25	1	42.55	0	0.00	42.00	1	8,126	0.01%
2022/01/24	2	43.40	1	42.25	44.10	1	8,427	0.01%
2022/01/17	0	0.00	4	45.40	46.00	-4	8,748	-0.05%
2022/01/14	4	45.00	5	45.70	44.55	-1	8,752	-0.01%
2022/01/13	1	46.95	8	46.64	46.10	-7	8,770	-0.08%
2022/01/12	1	46.20	3	46.18	45.85	-2	8,832	-0.02%
2022/01/11	7	46.26	1	47.45	45.65	6	8,882	0.07%
2022/01/10	0	0.00	5	47.17	46.80	-5	8,859	-0.06%
2022/01/07	7	46.54	3	46.83	46.80	4	8,867	0.05%
2022/01/06	5	47.51	6	48.38	47.70	-1	8,850	-0.01%
2022/01/05	24	48.40	0	0.00	48.20	24	8,844	0.27%
2022/01/04	9	49.74	0	0.00	49.45	9	8,809	0.10%
2022/01/03	6	51.58	26	51.10	50.40	-20	8,755	-0.23%
2021/12/30	8	49.71	0	0.00	49.65	8	8,627	0.09%
2021/12/29	2	50.08	13	50.43	50.30	-11	8,616	-0.13%
2021/12/28	8	50.36	1	51.10	50.40	7	8,579	0.08%
2021/12/27	13	51.43	11	51.36	51.40	2	8,515	0.02%
2021/12/24	36	50.29	37	49.72	49.70	-1	8,333	-0.01%
2021/12/23	7	49.11	20	49.68	50.20	-13	8,194	-0.16%
2021/12/20	3	46.27	3	46.65	46.20	0	8,061	0.00%
2021/12/17	4	46.48	0	0.00	46.40	4	8,186	0.05%
2021/12/16	1	48.00	3	47.80	47.50	-2	8,279	-0.02%
2021/12/14	9	46.80	5	46.34	46.55	4	8,220	0.05%
2021/12/13	5	48.18	0	0.00	48.05	5	8,104	0.06%
2021/12/10	22	48.99	0	0.00	48.35	22	8,052	0.27%
2021/12/09	7	52.76	6	50.50	50.20	1	7,905	0.01%
2021/12/08	35	53.97	3	55.50	53.20	32	7,716	0.41%
2021/12/07	11	53.86	13	53.82	55.50	-2	7,189	-0.03%
2021/12/06	4	51.95	8	53.39	54.20	-4	6,201	-0.07%
2021/12/03	5	49.30	0	0.00	49.30	5	5,782	0.09%
2021/12/02	0	0.00	10	49.50	48.40	-10	5,793	-0.17%
2021/12/01	1	51.20	2	50.73	49.50	-1	5,913	-0.02%
2021/11/30	5	49.80	2	49.78	49.80	3	5,838	0.05%
2021/11/29	5	48.15	0	0.00	47.80	5	5,903	0.08%
2021/11/26	0	0.00	41	48.15	48.55	-41	5,885	-0.70%
2021/11/25	1	50.40	1	49.10	48.80	0	5,840	0.00%
2021/11/24	0	0.00	3.1	48.51	49.20	-3.1	5,749	-0.05%
2021/11/23	2	46.65	0	0.00	47.35	2	5,662	0.04%
2021/11/22	5	48.90	8.1	48.97	48.90	-3.1	5,906	-0.05%
2021/11/19	11	49.30	2	48.55	48.15	9	6,431	0.14%
2021/11/18	10	48.96	10	50.03	49.00	0	6,376	0.00%
2021/11/17	5	46.00	3	47.60	48.25	2	6,018	0.03%
2021/11/16	0	0.00	7	46.51	45.55	-7	5,891	-0.12%
2021/11/15	4	47.10	1.6	46.98	47.00	2.4	5,813	0.04%
2021/11/12	0	0.00	2	46.20	45.55	-2	5,778	-0.03%
2021/11/10	0	0.00	3	44.30	44.70	-3	5,796	-0.05%
2021/11/09	6	44.10	6	43.91	43.90	0	5,812	0.00%
2021/11/08	6	44.17	0	0.00	43.35	6	5,862	0.10%
2021/11/04	0.2	44.50	0	0.00	44.15	0.2	5,930	0.00%
2021/11/02	18.4	46.81	1	46.90	44.60	17.4	6,113	0.28%
2021/11/01	0	0.00	12	49.76	49.50	-12	5,877	-0.20%
2021/10/29	3	45.68	6	46.28	45.45	-3	5,638	-0.05%
2021/10/28	0	0.00	6	45.97	45.85	-6	5,780	-0.10%
2021/10/27	1	45.10	7	45.61	45.50	-6	5,806	-0.10%
2021/10/26	6	45.53	3	45.47	45.05	3	5,816	0.05%
2021/10/25	10	44.20	1	45.10	44.30	9	5,752	0.16%
2021/10/22	0	0.00	1	43.40	43.60	-1	5,818	-0.02%
2021/10/21	3	43.50	0	0.00	43.20	3	5,913	0.05%
2021/10/20	0	0.00	10	44.36	43.90	-10	5,968	-0.17%
2021/10/19	1	42.65	3	43.55	44.50	-2	6,024	-0.03%
2021/10/15	0	0.00	1	41.00	41.05	-1	6,727	-0.01%
2021/10/13	3	40.82	0	0.00	40.10	3	7,457	0.04%
2021/10/08	2	43.25	0	0.00	42.90	2	7,701	0.03%
2021/10/06	1	43.10	1	43.65	42.15	0	8,630	0.00%
2021/10/05	1	41.25	1	41.95	43.10	0	9,229	0.00%
2021/10/04	3	43.35	1	45.00	41.85	2	9,528	0.02%
2021/10/01	3	45.48	1	44.00	43.60	2	10,224	0.02%
2021/09/30	0	0.00	10	48.00	47.25	-10	10,787	-0.09%
2021/09/28	2	48.60	3.3	49.03	47.80	-1.3	11,542	-0.01%
2021/09/27	3	48.70	5	49.08	48.55	-2	11,664	-0.02%
2021/09/24	9	47.83	9	48.32	48.40	0	11,612	0.00%
2021/09/23	11	46.37	13.3	46.92	47.40	-2.3	11,730	-0.02%
2021/09/22	10	45.25	0	0.00	44.60	10	11,675	0.09%
2021/09/17	0	0.00	2	43.80	45.00	-2	11,684	-0.02%
2021/09/15	1	44.00	1.1	44.00	44.00	-0.1	11,916	0.00%
2021/09/14	11	45.13	0	0.00	45.00	11	12,015	0.09%
2021/09/13	1.1	45.57	0	0.00	45.40	1.1	12,019	0.01%
2021/09/10	4	45.84	4	45.80	46.15	0	12,042	0.00%
2021/09/09	6	44.90	8	44.27	45.50	-2	12,078	-0.02%
2021/09/08	4	44.28	4	43.95	43.85	0	12,046	0.00%
2021/09/07	19.2	47.11	15	46.00	45.55	4.2	12,021	0.03%
2021/09/06	7.1	48.87	2.2	49.73	47.75	4.9	12,001	0.04%
2021/09/03	8	49.45	3.1	49.58	49.50	4.9	11,788	0.04%
2021/09/02	8	49.21	50	49.30	48.65	-42	11,621	-0.36%
2021/09/01	8	47.76	9	48.08	48.15	-1	11,399	-0.01%
2021/08/31	19	47.26	16	47.20	47.50	3	11,310	0.03%
2021/08/30	18.1	47.76	8.2	47.25	47.75	9.9	11,262	0.09%
2021/08/27	22	47.71	22	47.35	47.15	0	11,201	0.00%
2021/08/26	51.4	49.13	30	48.54	48.60	21.4	11,085	0.19%
2021/08/25	29	48.79	19	49.11	48.35	10	10,749	0.09%
2021/08/24	2	42.50	9	44.45	45.45	-7	10,022	-0.07%
2021/08/23	1	42.10	1	42.20	42.15	0	9,919	0.00%
2021/08/20	1	39.60	2	40.70	40.40	-1	9,902	-0.01%
2021/08/19	3	40.30	0	0.00	39.65	3	9,878	0.03%
2021/08/18	0	0.00	2	40.70	41.60	-2	9,862	-0.02%
2021/08/17	3	40.57	1	40.00	39.65	2	9,843	0.02%
2021/08/16	6	41.71	8	41.66	41.70	-2	9,797	-0.02%
2021/08/13	3	43.07	1	44.25	42.90	2	9,773	0.02%
2021/08/12	2	43.70	6	44.39	44.65	-4	9,759	-0.04%
2021/08/11	3	43.53	10	44.65	42.50	-7	9,709	-0.07%
2021/08/10	13	44.65	17	45.18	45.05	-4	9,675	-0.04%
2021/08/09	5	45.56	1	45.90	44.80	4	9,656	0.04%
2021/08/06	2	48.48	3	49.20	46.90	-1	9,617	-0.01%
2021/08/05	10	48.05	1	47.55	47.55	9	9,441	0.10%
2021/08/04	3	47.57	8.8	47.25	47.40	-5.8	9,451	-0.06%
2021/08/03	10	47.78	2	48.08	47.80	8	9,417	0.08%
2021/08/02	0	0.00	2	45.50	45.70	-2	9,206	-0.02%
2021/07/30	0	0.00	2	45.00	43.25	-2	9,165	-0.02%
2021/07/28	0	0.00	3	43.47	44.50	-3	9,073	-0.03%
2021/07/27	5	47.66	0	0.00	46.10	5	8,979	0.06%
2021/07/26	9	49.27	14	49.96	49.05	-5	8,911	-0.06%
2021/07/23	13.2	49.58	1	50.30	48.20	12.2	8,835	0.14%
2021/07/22	3	49.77	37	50.67	50.60	-34	8,711	-0.39%
2021/07/21	42	50.29	48	50.87	50.60	-6	8,497	-0.07%
2021/07/20	56	48.57	48	49.79	49.05	8	8,084	0.10%
2021/07/19	30	48.16	32	48.29	49.30	-2	7,852	-0.03%
2021/07/16	10	47.04	21	47.23	46.55	-11	7,650	-0.14%
2021/07/15	4	46.93	2	47.78	47.40	2	7,615	0.03%
2021/07/14	18	48.46	15	47.85	47.45	3	7,562	0.04%
2021/07/13	29	50.81	20	51.17	49.70	9	7,329	0.12%
2021/07/12	45	49.47	21	50.22	51.20	24	6,666	0.36%
2021/07/09	7	46.79	31	45.53	47.20	-24	6,090	-0.39%
2021/07/08	59	47.48	89	48.19	46.10	-30	5,809	-0.52%
2021/07/07	55	43.57	70	43.63	44.40	-15	5,141	-0.29%
2021/07/06	20	43.10	53	42.82	42.25	-33	4,645	-0.71%
2021/07/05	73	43.40	19.1	42.78	43.85	53.9	4,364	1.23%
2021/07/02	1	38.40	22	38.51	39.90	-21	4,083	-0.51%
2021/07/01	24	37.19	3	37.40	37.05	21	4,101	0.51%
2021/06/30	56	38.53	17	38.57	38.40	39	4,267	0.91%
2021/06/29	2	35.78	2	36.17	35.55	0	4,615	0.00%
2021/06/28	0	0.00	0.1	35.88	35.25	-0.1	4,616	0.00%
2021/06/25	0	0.00	1	36.35	35.85	-1	4,701	-0.02%
2021/06/24	6	36.09	0	0.00	36.35	6	4,741	0.13%
2021/06/23	3	35.38	2	34.90	36.05	1	4,649	0.02%
2021/06/22	1	33.10	0	0.00	32.80	1	4,617	0.02%
2021/06/16	1	34.50	1	33.80	33.80	0	4,838	0.00%
2021/06/15	0	0.00	1	34.35	34.50	-1	4,909	-0.02%
2021/06/10	0	0.00	0.1	32.65	32.80	-0.1	5,145	0.00%
2021/06/08	1	32.40	0	0.00	32.40	1	5,601	0.02%
2021/06/02	0	0.00	10	32.54	32.25	-10	5,715	-0.17%
2021/06/01	10	33.29	0	0.00	33.00	10	5,709	0.18%
2021/05/31	0	0.00	2	33.00	32.90	-2	5,707	-0.04%
2021/05/28	0	0.00	10	31.82	31.85	-10	5,714	-0.18%
2021/05/27	10	31.52	0	0.00	31.40	10	5,752	0.17%
2021/05/26	2	31.63	0	0.00	31.15	2	5,822	0.03%
2021/05/20	0	0.00	28	29.00	29.00	-28	6,429	-0.44%
2021/05/14	0	0.00	25	30.64	29.20	-25	6,429	-0.39%
2021/05/13	3	29.13	3	29.23	29.70	0	6,430	0.00%
2021/05/12	11	31.30	10	32.19	28.90	1	6,415	0.02%
2021/05/10	10	35.50	0	0.00	35.15	10	6,399	0.16%
2021/05/07	0	0.00	1	35.45	36.15	-1	6,528	-0.02%
2021/05/06	1	34.90	3	34.90	34.05	-2	6,636	-0.03%
2021/05/05	1	34.80	0	0.00	34.20	1	6,690	0.01%
2021/05/04	7	35.45	7	35.11	35.00	0	6,723	0.00%
2021/05/03	6	36.98	0	0.00	36.45	6	6,780	0.09%
2021/04/29	7	38.26	0	38.65	38.20	7	6,806	0.10%
2021/04/28	2	38.65	2	38.70	38.75	0	6,899	0.00%
2021/04/27	2	39.15	0	0.00	39.15	2	7,066	0.03%
2021/04/26	0	0.00	12	40.28	40.05	-12	7,466	-0.16%
2021/04/23	26	40.99	22	41.08	40.80	4	7,495	0.05%
2021/04/22	5	38.92	2	39.65	39.95	3	7,409	0.04%
2021/04/21	3	40.00	0	0.00	39.75	3	7,673	0.04%
2021/04/20	3	40.00	3	40.00	39.90	0	8,196	0.00%
2021/04/19	0	0.00	0.1	39.00	39.05	-0.1	8,140	0.00%
2021/04/16	2	38.40	1	38.65	38.60	1	8,137	0.01%
2021/04/15	5	37.77	1	38.10	37.90	4	8,149	0.05%
2021/04/14	2	37.20	2	37.93	38.00	0	8,148	0.00%
2021/04/13	0	0.00	10	39.40	38.60	-10	8,179	-0.12%
2021/04/12	16	39.00	0	0.00	38.80	16	8,165	0.20%
2021/04/09	7	41.30	3	40.77	40.50	4	8,139	0.05%
2021/04/08	7	42.85	2	42.75	42.55	5	8,041	0.06%
2021/04/07	11	43.16	13	43.51	42.20	-2	8,091	-0.02%
2021/04/06	1	41.95	4	42.40	43.00	-3	8,301	-0.04%
2021/04/01	14	41.18	9	41.49	40.20	5	8,232	0.06%
2021/03/31	0	0.00	3	39.87	39.25	-3	7,778	-0.04%
2021/03/30	0	0.00	21	39.94	39.50	-21	7,750	-0.27%
2021/03/29	2	39.30	0	0.00	39.55	2	7,786	0.03%
2021/03/26	3	39.28	0	0.00	38.60	3	7,860	0.04%
2021/03/25	2	38.75	2	39.80	38.75	0	7,801	0.00%
2021/03/24	0	0.00	1	39.10	38.75	-1	7,770	-0.01%
2021/03/23	4	39.38	4	39.91	39.50	0	7,755	0.00%
2021/03/22	0	0.00	13	38.91	38.90	-13	7,628	-0.17%
2021/03/19	0	0.00	1	38.40	38.00	-1	7,599	-0.01%
2021/03/18	32	38.87	22	38.86	38.45	10	7,802	0.13%
2021/03/16	58	39.43	48.5	38.81	38.90	9.5	7,819	0.12%
2021/03/15	9.5	39.71	55	39.48	39.65	-45.5	7,665	-0.59%
2021/03/12	1	37.45	4	38.31	38.55	-3	7,399	-0.04%
2021/03/11	8	36.46	1	37.20	37.10	7	7,510	0.09%
2021/03/10	0	0.00	5	34.85	35.05	-5	7,694	-0.06%
2021/03/08	1	35.25	0	0.00	34.80	1	7,860	0.01%
2021/03/05	1	35.65	0	0.00	35.65	1	7,976	0.01%
2021/03/04	1	36.75	0	0.00	36.30	1	8,219	0.01%
2021/03/03	0	0.00	5	37.10	37.10	-5	8,467	-0.06%
2021/03/02	4	38.16	14	38.60	37.85	-10	8,518	-0.12%
2021/02/26	11	38.63	22	37.85	38.40	-11	8,536	-0.13%
2021/02/25	18	38.95	9	38.89	38.30	9	8,593	0.10%
2021/02/24	60	39.12	23.6	38.75	38.60	36.4	8,696	0.42%
2021/02/23	1	37.00	5	37.92	38.25	-4	8,658	-0.05%
2021/02/22	1	37.70	46	36.93	37.15	-45	8,540	-0.53%
2021/02/19	4	36.15	0	0.00	36.15	4	8,434	0.05%
2021/02/17	3	34.65	0	0.00	34.75	3	8,475	0.04%
2021/02/04	1	33.90	0	0.00	33.70	1	8,582	0.01%
2021/02/03	0	0.00	5	34.55	34.00	-5	8,664	-0.06%
2021/01/29	22	36.82	1	36.75	35.40	21	8,679	0.24%
2021/01/28	52	36.54	2.8	36.34	36.55	49.2	8,563	0.57%
2021/01/27	10	36.39	0	0.00	36.20	10	8,593	0.12%
2021/01/26	2	36.93	4	36.69	35.90	-2	8,530	-0.02%
2021/01/25	3	36.53	10	36.30	36.85	-7	8,485	-0.08%
2021/01/22	5	38.05	5	37.55	37.60	0	8,403	0.00%
2021/01/21	4	38.46	4	38.28	37.35	0	8,348	0.00%
2021/01/20	16	39.13	13	38.15	37.35	3	8,243	0.04%
2021/01/19	22	39.44	15	39.68	40.30	7	8,042	0.09%
2021/01/18	4	37.10	1	38.05	38.25	3	7,613	0.04%
2021/01/15	0	0.00	3	37.82	37.25	-3	7,534	-0.04%
2021/01/14	4	39.53	2	38.98	38.90	2	7,443	0.03%
2021/01/13	40	39.09	39	39.54	39.75	1	7,078	0.01%
2021/01/11	0	0.00	2	35.70	37.25	-2	6,411	-0.03%
2021/01/08	0	0.00	2	36.35	36.30	-2	6,384	-0.03%
2021/01/07	0	0.00	3	37.13	37.00	-3	6,395	-0.05%
2021/01/06	3	37.53	11	37.36	37.35	-8	6,379	-0.13%
2021/01/05	3	38.25	2	38.05	38.25	1	6,287	0.02%
2021/01/04	1	38.40	0	0.00	38.00	1	6,269	0.02%
2020/12/31	8	39.24	15	38.60	38.65	-7	6,215	-0.11%
2020/12/30	18	39.90	3	39.32	39.35	15	6,211	0.24%
2020/12/29	7	41.41	22	38.78	39.50	-15	6,072	-0.25%
2020/12/28	14	39.78	14	39.67	40.60	0	5,632	0.00%
2020/12/25	1	37.20	2	36.78	36.95	-1	5,447	-0.02%
2020/12/24	4	35.96	5	35.88	35.85	-1	5,302	-0.02%
2020/12/23	3	36.03	34	35.83	35.90	-31	5,307	-0.58%
2020/12/22	34	35.53	3	35.67	34.50	31	5,223	0.59%
2020/12/21	0	0.00	6	33.25	33.60	-6	5,182	-0.12%
2020/12/18	7	35.99	0	0.00	34.60	7	5,249	0.13%
2020/12/17	1	34.80	0	0.00	34.90	1	5,204	0.02%
2020/12/16	1	35.55	3	34.92	34.75	-2	5,193	-0.04%
2020/12/15	9	36.53	6	36.15	34.75	3	5,177	0.06%
2020/12/14	1	38.00	4	37.30	36.95	-3	5,116	-0.06%
2020/12/10	3	36.50	11	36.39	36.05	-8	4,834	-0.17%
2020/12/09	18	36.66	0	0.00	36.00	18	4,740	0.38%
2020/12/08	2	36.08	0	0.00	35.85	2	4,652	0.04%
2020/12/07	3	37.25	0	0.00	36.40	3	4,589	0.07%
2020/12/04	0	0.00	0.5	35.04	36.20	-0.5	4,371	-0.01%
2020/12/03	3	34.85	3	35.35	34.35	0	4,273	0.00%
2020/12/01	0	0.00	14	34.75	35.20	-14	4,176	-0.34%
2020/11/30	3.1	35.81	3	36.25	35.50	0.1	4,119	0.00%
2020/11/27	14	33.61	8	33.58	34.00	6	3,878	0.15%
2020/11/26	0	0.00	2	32.13	31.90	-2	3,622	-0.06%
2020/11/25	7	31.56	0	0.00	31.45	7	3,564	0.20%
2020/11/24	2	31.73	2	32.15	31.45	0	3,500	0.00%
2020/11/23	9	31.89	11	32.15	32.00	-2	3,386	-0.06%
2020/11/20	1	30.95	6.1	31.06	31.10	-5.1	3,124	-0.16%
2020/11/19	0	0.00	51	30.07	30.15	-51	2,941	-1.73%
2020/11/16	1	30.00	1	30.25	30.30	0	3,025	0.00%
2020/11/13	11	29.36	0	0.00	29.70	11	3,000	0.37%
2020/11/11	0	0.00	4	29.50	29.25	-4	2,992	-0.13%
2020/11/10	10	28.90	0	0.00	28.70	10	2,917	0.34%
2020/11/09	35	28.13	1	28.55	28.55	34	2,939	1.16%
2020/11/04	1	27.95	6	28.88	27.80	-5	2,961	-0.17%
2020/11/03	0	0.00	10	27.00	27.00	-10	2,853	-0.35%
2020/10/29	1	27.10	0	0.00	27.10	1	3,122	0.03%
2020/10/27	0	0.00	0	27.85	28.40	0	3,247	0.00%
2020/10/23	10	28.45	0	0.00	28.30	10	3,511	0.28%
2020/10/22	2.1	28.24	0	0.00	27.95	2.1	3,713	0.06%
2020/10/20	0.7	27.90	0	0.00	28.00	0.7	4,470	0.02%
2020/10/16	1.6	27.76	1	28.20	27.70	0.6	5,300	0.01%
2020/10/12	8	27.94	0	0.00	28.15	8	5,532	0.14%
2020/10/08	5	28.77	0	0.00	28.55	5	5,550	0.09%
2020/10/07	1	29.25	10.1	29.00	29.25	-9.1	5,704	-0.16%
2020/09/23	0	0.00	1	30.00	29.00	-1	6,717	-0.01%
2020/09/18	2	29.25	0	0.00	29.60	2	6,691	0.03%
2020/09/11	0.4	28.60	0	0.00	28.70	0.4	6,854	0.01%
2020/09/09	0	0.00	2	29.10	29.65	-2	7,006	-0.03%
2020/09/08	4	29.71	2	29.55	29.50	2	7,155	0.03%
2020/09/07	2.1	29.41	0	0.00	29.80	2.1	7,168	0.03%
2020/09/03	0	0.00	5	29.00	28.60	-5	7,366	-0.07%
2020/08/21	2	28.35	0	0.00	28.85	2	8,879	0.02%
2020/08/20	0	0.00	4.1	26.79	27.80	-4.1	8,956	-0.05%
2020/08/19	10	28.80	10	28.80	28.80	0	9,060	0.00%
2020/08/18	2	29.12	0	0.00	29.00	2	9,427	0.02%
2020/08/17	0	0.00	11	28.94	29.55	-11	9,652	-0.11%
2020/08/13	0	0.00	10	31.15	30.40	-10	10,056	-0.10%
2020/08/12	0	0.00	70	30.37	30.35	-70	10,137	-0.69%
2020/08/10	20	31.03	0	0.00	31.00	20	10,323	0.19%
2020/08/07	32	30.92	0.2	30.95	31.10	31.8	10,536	0.30%
2020/08/06	20	31.50	0	0.00	31.50	20	10,793	0.19%
2020/08/05	11	30.50	0.2	30.60	30.60	10.8	11,409	0.09%
2020/08/04	10	31.05	0.2	30.80	30.80	9.8	11,492	0.09%
2020/08/03	1	31.00	0	0.00	31.50	1	11,510	0.01%
2020/07/31	2	31.75	0	0.00	31.75	2	11,665	0.02%
2020/07/28	7	31.66	21	30.75	30.00	-14	11,471	-0.12%
2020/07/27	3	31.00	11	32.30	31.40	-8	11,314	-0.07%
2020/07/24	1	34.15	31	33.89	32.75	-30	11,213	-0.27%
2020/07/23	11	33.30	8	34.34	35.00	3	10,778	0.03%
2020/07/22	1	32.05	5	32.24	31.85	-4	10,416	-0.04%
2020/07/21	0	0.00	3	30.80	30.95	-3	10,113	-0.03%
2020/07/20	5	29.56	24	29.85	30.00	-19	10,087	-0.19%
2020/07/17	14	31.33	10	29.70	30.25	4	10,131	0.04%
2020/07/16	0	0.00	27	30.97	31.05	-27	10,196	-0.26%
2020/07/15	3	29.80	20	29.75	29.90	-17	10,124	-0.17%
2020/07/14	0	0.00	4	31.50	30.30	-4	10,164	-0.04%
2020/07/13	23	31.43	15	31.40	31.30	8	10,088	0.08%
2020/07/10	3	30.77	0	0.00	29.80	3	10,117	0.03%
2020/07/09	1	31.55	1	32.24	31.65	0	10,050	0.00%
2020/07/08	61	31.53	2	31.45	31.40	59	9,978	0.59%
2020/07/07	23	32.20	182	31.35	31.40	-159	10,121	-1.57%	大賣/鉅額交易
2020/07/06	41	31.90	25	31.17	32.10	16	10,105	0.16%
2020/07/03	2	29.40	2	29.90	29.80	0	9,864	0.00%
2020/07/02	2	29.93	1	29.25	29.75	1	9,849	0.01%
2020/06/30	5	28.70	5	28.80	28.90	0	9,780	0.00%
2020/06/29	0	0.00	1	28.40	28.40	-1	9,798	-0.01%
2020/06/24	11	28.16	9	28.20	28.65	2	9,808	0.02%
2020/06/23	12	28.08	0	0.00	28.10	12	9,881	0.12%
2020/06/22	20	28.55	0	0.00	28.45	20	9,929	0.20%
2020/06/18	6	29.02	0	0.00	28.90	6	10,006	0.06%
2020/06/17	4	28.70	0	0.00	29.30	4	9,983	0.04%
2020/06/16	0	0.00	3	28.50	28.55	-3	10,028	-0.03%
2020/06/15	12	28.88	14	28.16	27.60	-2	10,041	-0.02%
2020/06/12	4	29.15	9	29.11	29.55	-5	10,000	-0.05%
2020/06/11	11	31.19	46	30.79	30.65	-35	10,028	-0.35%
2020/06/09	6	31.60	6.1	30.90	30.90	-0.1	10,113	0.00%
2020/06/08	37	32.61	11	32.78	31.80	26	10,273	0.25%
2020/06/05	44	31.32	29.1	32.75	32.00	14.9	10,301	0.14%
2020/06/03	30	29.72	6	29.78	29.80	24	10,470	0.23%
2020/06/02	9	30.35	7	30.68	29.85	2	10,591	0.02%
2020/06/01	10	30.00	10	30.10	29.75	0	10,572	0.00%
2020/05/29	0	0.00	2	29.65	29.95	-2	10,673	-0.02%
2020/05/28	8	30.81	2	30.75	29.15	6	10,925	0.05%
2020/05/27	11	31.05	4	30.38	30.10	7	11,098	0.06%
2020/05/26	7	30.56	2	31.45	30.50	5	11,339	0.04%
2020/05/25	7	30.31	29.1	30.36	31.50	-22.1	11,720	-0.19%
2020/05/22	3	30.28	5	29.37	28.95	-2	11,644	-0.02%
2020/05/21	24	29.14	12.2	29.37	29.80	11.9	11,789	0.10%
2020/05/20	2.5	28.94	1	29.35	27.80	1.5	11,720	0.01%
2020/05/19	11	26.71	12	28.76	28.90	-1	11,521	-0.01%
2020/05/18	30	27.38	3	26.23	26.30	27	11,483	0.24%
2020/05/15	13	28.49	10	28.20	28.10	3	11,530	0.03%
2020/05/14	28	29.08	5	28.36	27.90	23	11,462	0.20%
2020/05/13	4	29.14	17	29.53	29.60	-13	11,216	-0.12%
2020/05/12	40	29.19	166	29.39	29.30	-126	10,902	-1.16%	大賣/鉅額交易
2020/05/11	1	25.95	13	26.47	27.30	-12	10,127	-0.12%
2020/05/08	16	25.07	5	24.38	24.85	11	9,980	0.11%
2020/05/07	41	25.57	13	25.56	25.15	28	9,875	0.28%
2020/05/06	1	24.35	0	0.00	24.75	1	9,655	0.01%
2020/05/05	22	23.93	3	24.15	24.10	19	9,526	0.20%
2020/05/04	24	24.09	0	0.00	24.10	24	9,483	0.25%
2020/04/30	3	24.85	16	24.93	24.55	-13	9,434	-0.14%
2020/04/29	30	24.53	15	24.30	24.60	15	9,345	0.16%
2020/04/28	45	25.28	35	25.03	24.90	10	9,237	0.11%
2020/04/27	31	23.39	1	23.50	24.50	30	9,071	0.33%
2020/04/24	6	23.30	11	23.40	23.05	-5	8,927	-0.06%
2020/04/23	1	23.05	0	0.00	23.00	1	8,887	0.01%
2020/04/22	11	23.15	2	22.35	23.15	9	8,829	0.10%
2020/04/21	21	23.91	18	22.72	22.40	3	8,748	0.03%
2020/04/20	2	24.78	5	24.50	24.50	-3	8,571	-0.03%
2020/04/17	3	25.08	1	24.20	24.80	2	8,491	0.02%
2020/04/16	3	25.40	0	0.00	24.70	3	8,385	0.04%
2020/04/15	30	25.45	6	25.75	24.30	24	8,257	0.29%
2020/04/13	2	24.35	26	24.66	24.00	-24	8,038	-0.30%
2020/04/10	3	24.68	3	24.98	24.90	0	7,923	0.00%
2020/04/09	22	24.98	50	24.28	23.30	-28	7,686	-0.36%
2020/04/08	39	24.08	44	23.97	24.45	-5	7,456	-0.07%
2020/04/07	38	21.84	8	21.80	22.25	30	7,284	0.41%
2020/04/06	13	19.97	3	20.40	20.25	10	7,163	0.14%
2020/04/01	10	19.95	2	20.05	19.90	8	7,120	0.11%
2020/03/30	0	0.00	3	20.00	20.20	-3	7,008	-0.04%
2020/03/27	5	21.30	0	0.00	20.20	5	6,963	0.07%
2020/03/26	0	0.00	0	21.00	20.90	0	6,865	0.00%
2020/03/25	4	19.93	4	20.25	20.20	0	6,797	0.00%
2020/03/23	5	17.10	0	0.00	17.15	5	6,640	0.08%
2020/03/20	1	19.65	10	19.88	18.95	-9	6,653	-0.14%
2020/03/19	40	19.43	10	20.00	18.95	30	6,479	0.46%
2020/03/18	11	23.24	1	23.40	21.05	10	6,401	0.16%
2020/03/17	22	23.57	3	23.80	23.35	19	6,262	0.30%
2020/03/16	7	26.06	7	24.33	23.25	0	6,078	0.00%
2020/03/13	12	24.61	36	24.48	25.80	-24	5,908	-0.41%
2020/03/12	6	26.51	76	26.93	26.20	-70	5,675	-1.23%
2020/03/11	24	30.12	28.1	29.54	28.40	-4.1	5,424	-0.08%
2020/03/10	36.1	29.89	30	30.44	30.60	6.1	5,075	0.12%
2020/03/09	0	0.00	4	29.00	28.20	-4	4,517	-0.09%
2020/03/06	1	29.40	0	0.00	28.20	1	4,295	0.02%
2020/03/05	31	29.55	16	29.89	29.40	15	4,103	0.37%
2020/03/04	9	29.96	2	29.75	29.80	7	3,979	0.18%
2020/03/03	47	29.86	22	30.01	29.80	25	3,792	0.66%
2020/03/02	2	28.93	11	29.06	29.70	-9	3,420	-0.26%
2020/02/27	6	27.73	5	26.45	27.00	1	2,946	0.03%
2020/02/26	11	29.19	14	28.95	27.70	-3	2,564	-0.12%
2020/02/25	18	26.19	10	26.67	27.60	8	1,970	0.41%
2020/02/24	23	24.38	7	24.47	25.50	16	1,636	0.98%
2020/02/21	10	21.90	0	0.00	23.50	10	1,230	0.81%
2020/02/20	10	21.50	0	0.00	21.40	10	998	1.00%
2020/02/17	14	20.02	0	20.45	20.45	14	617	2.27%
2020/02/14	0	0.00	8	18.31	18.60	-8	539	-1.48%
2020/02/12	0	0.00	14	18.31	18.10	-14	536	-2.61%
2020/02/11	20	18.00	0	0.00	18.00	20	531	3.76%
2020/02/06	0	0.00	2.3	17.56	17.60	-2.3	527	-0.44%
2020/02/05	5	17.35	0	0.00	17.35	5	528	0.95%
2020/02/04	0	0.00	1	17.25	17.25	-1	526	-0.19%
2020/02/03	1	16.65	0	0.00	16.90	1	527	0.19%
2020/01/20	0	0.00	0	19.00	19.05	0	497	0.00%
2020/01/10	0	0.00	0	19.15	19.30	0	501	0.00%
2020/01/09	0	0.00	0	19.15	19.25	0	500	0.00%
2020/01/07	0	0.00	0	19.05	19.20	0	495	-0.01%
2020/01/06	0	0.00	10	19.70	19.40	-10	493	-2.03%
2019/12/19	16	20.50	0	0.00	20.30	16	475	3.37%
2019/12/18	1	20.85	0	0.00	20.80	1	469	0.21%
2019/12/17	4	20.80	6	21.23	20.80	-2	431	-0.46%
2019/12/06	19	19.91	2	19.30	19.10	17	345	4.92%
2019/12/04	1	18.15	0	0.00	18.15	1	325	0.31%
2019/12/03	6	18.33	0	0.00	18.15	6	337	1.78%
2019/12/02	0	0.00	0	18.15	18.30	0	344	-0.01%
2019/11/27	5	18.90	3	18.95	18.95	2	383	0.52%
2019/11/26	0	0.00	2	18.85	18.95	-2	387	-0.52%
2019/11/14	0.7	18.70	0	0.00	18.70	0.7	431	0.16%
2019/11/12	0	0.00	0	18.85	19.00	0	453	0.00%
2019/11/11	11	19.03	0	0.00	18.90	11	459	2.39%
2019/10/30	2	19.70	0	0.00	19.70	2	499	0.40%
2019/10/29	0	0.00	2	20.00	19.80	-2	503	-0.40%
2019/10/15	0	0.00	3	19.60	19.55	-3	687	-0.44%
2019/10/01	0	0.00	0	19.15	19.25	0	826	0.00%
2019/09/26	0	0.00	0.3	19.90	19.85	-0.3	819	-0.04%
2019/09/23	1	21.00	0	0.00	20.95	1	805	0.12%
2019/09/11	0	0.00	8	20.70	20.80	-8	812	-0.98%
2019/09/06	1	21.05	0	0.00	21.00	1	887	0.11%
2019/09/05	10	21.50	0	0.00	21.45	10	878	1.14%
2019/09/03	2	21.40	0	0.00	21.60	2	861	0.23%
2019/08/30	0	0.00	4	20.30	20.40	-4	820	-0.49%
2019/08/23	2	20.80	0	0.00	20.15	2	796	0.25%
2019/08/22	4	20.05	0	0.00	20.25	4	789	0.51%
2019/08/05	0	0.00	10	19.35	19.35	-10	763	-1.31%
2019/08/02	10	19.65	0	0.00	19.70	10	770	1.30%
2019/07/26	0	0.00	0	21.20	21.15	0	752	0.00%
2019/07/23	0	0.00	10	21.60	21.80	-10	650	-1.54%
2019/07/16	18	21.98	3	21.40	21.40	15	654	2.29%
2019/07/15	0	0.00	1	21.40	21.30	-1	637	-0.16%
2019/07/12	18	20.59	0	0.00	21.80	18	638	2.82%
2019/07/01	0	0.00	6	20.00	19.80	-6	660	-0.91%
2019/06/24	0	0.00	2	20.05	20.20	-2	680	-0.29%
2019/06/18	6	20.00	0	0.00	19.90	6	661	0.91%
2019/06/17	2	19.60	0	0.00	19.80	2	631	0.32%
2019/05/16	0	0.00	0	18.25	18.25	0	1,046	0.00%
2019/05/13	0	0.00	3	18.60	17.70	-3	1,234	-0.24%
2019/05/09	0	0.00	6	19.40	19.20	-6	1,242	-0.48%
2019/05/06	0	0.00	1	20.50	20.45	-1	1,284	-0.08%
2019/04/25	1	21.10	0	0.00	21.00	1	1,347	0.07%
2019/04/18	3	22.20	0	0.00	21.80	3	1,412	0.21%
2019/04/17	1	22.85	0	22.75	22.85	1	1,418	0.07%
2019/04/09	0	22.45	0	0.00	22.60	0	1,409	0.00%
2019/04/03	0	0.00	1	22.00	22.00	-1	1,445	-0.07%
2019/03/14	0	0.00	20	22.90	22.50	-20	1,864	-1.07%
2019/03/12	0	0.00	1	23.20	22.90	-1	1,910	-0.05%
2019/03/08	0	0.00	51	22.25	22.35	-51	1,974	-2.58%
2019/03/06	0	0.00	1	23.00	22.90	-1	2,129	-0.05%
2019/03/04	1	23.60	2	23.35	23.20	-1	2,136	-0.05%
2019/02/27	1	23.70	0	0.00	23.80	1	2,113	0.05%
2019/02/26	0	0.00	3	24.35	24.30	-3	2,108	-0.14%
2019/02/22	3	23.40	0	0.00	23.40	3	2,028	0.15%
2019/02/19	0	0.00	3	22.95	22.95	-3	1,956	-0.15%
2019/02/18	0	0.00	1	22.95	22.90	-1	1,948	-0.05%
2019/02/14	26	23.48	0	0.00	23.40	26	1,884	1.38%
2019/02/12	0	0.00	1	22.00	21.95	-1	1,723	-0.06%
2019/01/28	0	0.00	3	20.80	20.95	-3	1,663	-0.18%
2019/01/25	1	20.65	0	0.00	20.35	1	1,657	0.06%
2019/01/23	0	0.00	1	19.90	20.10	-1	1,658	-0.06%
2019/01/21	0	0.00	2	19.93	19.85	-2	1,635	-0.12%
2019/01/16	20	20.35	20	20.10	20.15	0	1,611	0.00%
2019/01/15	3	20.17	0	0.00	19.90	3	1,592	0.19%
2019/01/14	50	19.78	0	0.00	19.40	50	1,541	3.24%
2019/01/11	0	0.00	3	19.70	19.70	-3	1,529	-0.20%
2019/01/08	1	18.90	0	0.00	18.90	1	1,493	0.07%
2019/01/03	0	0.00	2	19.05	19.05	-2	1,493	-0.13%
2019/01/02	2	19.75	0	0.00	19.50	2	1,497	0.13%
2018/12/27	0	0.00	3	19.60	19.40	-3	1,505	-0.20%
2018/12/26	0	19.00	0	0.00	18.90	0	1,488	0.00%
2018/12/24	0.4	20.95	0	0.00	20.85	0.4	1,449	0.03%
2018/12/21	2	21.00	0	0.00	21.10	2	1,479	0.14%
2018/12/18	3	21.90	10.7	21.84	21.65	-7.7	1,380	-0.55%
2018/12/17	1	24.05	0	0.00	24.05	1	1,226	0.08%
2018/12/14	2	23.35	0	0.00	24.10	2	1,211	0.17%
2018/12/13	2	24.23	0	0.00	23.90	2	1,221	0.16%
2018/12/06	2	25.35	0	25.10	24.90	2	1,117	0.18%
2018/12/05	0	0.00	0.1	27.15	27.25	-0.1	1,092	-0.01%
2018/12/04	2	28.60	1	27.85	27.85	1	1,068	0.09%
2018/12/03	8	28.28	5	28.70	28.05	3	1,044	0.29%
2018/11/29	10	28.15	10	28.12	28.15	0	936	0.00%
2018/11/16	2	23.75	0	0.00	23.50	2	778	0.26%
2018/11/14	0	0.00	10	23.85	23.70	-10	778	-1.28%
2018/11/02	3	26.05	1	25.95	25.00	2	896	0.22%
2018/10/29	0	20.70	1	20.75	20.70	-1	852	-0.12%
2018/10/26	1	21.15	0	0.00	20.60	1	867	0.12%
2018/10/24	1	24.15	0	0.00	24.10	1	856	0.12%
2018/10/15	0	0.00	3	25.70	25.35	-3	945	-0.32%
2018/10/05	10	32.00	10	29.55	29.55	0	1,062	0.00%
2018/10/04	0	0.00	2	32.90	32.80	-2	1,045	-0.19%
2018/10/03	1	33.10	1	34.85	33.10	0	1,070	0.00%
2018/10/02	3	34.85	0	0.00	34.60	3	1,088	0.28%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/27	1	31.80	1	32.50	32.25	0	1,121	0.00%
2018/09/26	1	32.30	0	0.00	32.30	1	1,149	0.09%
2018/09/25	10	33.00	10	33.70	33.10	0	1,182	0.00%
2018/09/21	2	31.70	1	32.90	32.90	1	1,194	0.08%
2018/09/20	0	0.00	1	31.70	31.60	-1	1,229	-0.08%
2018/09/19	0	0.00	1	31.90	31.90	-1	1,283	-0.08%
2018/09/14	0	0.00	1	30.15	30.80	-1	1,410	-0.07%
2018/09/13	2	28.00	0	0.00	28.00	2	1,456	0.14%
2018/09/12	0	0.00	5	27.94	27.75	-5	1,570	-0.32%
2018/09/10	1	29.45	2	28.00	27.65	-1	1,871	-0.05%
2018/09/07	2	30.85	0	0.00	29.30	2	1,945	0.10%
2018/09/05	1	32.45	0	0.00	32.15	1	2,189	0.05%
2018/09/04	0	0.00	1	32.75	32.75	-1	2,442	-0.04%
2018/09/03	2	33.40	0	0.00	32.15	2	2,660	0.08%
2018/08/30	0	0.00	3	33.35	33.55	-3	2,825	-0.11%
2018/08/29	0	0.00	0	32.60	32.60	0	2,906	0.00%
2018/08/27	0	0.00	2	32.40	32.75	-2	3,089	-0.06%
2018/08/24	2	31.50	0	0.00	30.90	2	3,259	0.06%
2018/08/20	2	32.70	0	0.00	32.20	2	4,144	0.05%
2018/08/17	1	33.70	1	33.00	32.80	0	4,189	0.00%
2018/08/15	0	0.00	4	31.56	31.65	-4	4,309	-0.09%
2018/08/14	2	30.73	1	31.90	32.15	1	4,326	0.02%
2018/08/13	2	32.10	0	0.00	29.25	2	4,323	0.05%
2018/08/10	1	33.65	0	0.00	32.50	1	4,346	0.02%
2018/08/09	0	0.00	5	33.68	33.65	-5	4,455	-0.11%
2018/08/08	2	36.10	0	35.40	35.60	2	4,459	0.04%
2018/08/07	0	0.00	2	36.35	36.45	-2	4,471	-0.04%
2018/08/03	3	36.00	0	0.00	36.00	3	4,509	0.07%
2018/08/02	4	37.15	0	0.00	35.85	4	4,543	0.09%
2018/07/24	0	0.00	2	39.53	39.60	-2	4,617	-0.04%
2018/07/20	3	38.12	0	0.00	37.15	3	4,599	0.07%
2018/07/18	7	40.45	1	40.70	38.70	6	4,606	0.13%
2018/07/17	2	41.85	10	42.80	41.70	-8	4,567	-0.18%
2018/07/16	24	44.08	10	43.60	43.25	14	4,556	0.31%
2018/07/13	0	0.00	3	43.15	42.55	-3	4,530	-0.07%
2018/07/11	2	41.90	0	0.00	41.75	2	4,553	0.04%
2018/07/10	5	42.50	12	42.60	43.50	-7	4,556	-0.15%
2018/07/09	1	41.50	0	0.00	41.05	1	4,568	0.02%
2018/07/06	7	41.39	0	0.00	42.55	7	4,628	0.15%
2018/07/04	0	0.00	1	42.00	41.25	-1	4,668	-0.02%
2018/07/03	0	0.00	5	42.90	42.50	-5	4,688	-0.11%
2018/06/26	0	0.00	1	46.60	46.85	-1	4,466	-0.02%
2018/06/25	12	46.07	17	48.40	45.50	-5	4,416	-0.11%
2018/06/22	15	50.34	10	50.90	49.65	5	4,348	0.11%
2018/06/21	12	54.85	11	54.05	53.30	1	4,282	0.02%
2018/06/20	2	55.00	7.7	55.06	53.40	-5.7	4,167	-0.14%
2018/06/19	3	53.70	0	0.00	52.50	3	3,915	0.08%
2018/06/15	21	54.52	16	54.65	54.30	5	3,859	0.13%
2018/06/14	1	53.20	2	52.50	53.20	-1	3,778	-0.03%
2018/06/13	4	55.00	2	54.65	52.00	2	3,658	0.05%
2018/06/12	11	56.98	20.1	57.35	55.00	-9.1	3,520	-0.26%
2018/06/11	15	50.74	16	51.65	54.00	-1	3,266	-0.03%
2018/06/08	15	49.39	0	0.00	49.10	15	3,042	0.49%
2018/06/05	40	44.25	54	46.76	44.25	-14	2,771	-0.51%
2018/06/04	21	47.90	21	48.11	47.90	0	2,666	0.00%
2018/06/01	26	48.32	16	50.27	48.50	10	2,583	0.39%
2018/05/31	9	50.03	5	48.68	48.00	4	2,415	0.17%
2018/05/30	18	45.56	15	46.50	47.45	3	2,158	0.14%
2018/05/29	3	42.25	0	0.00	43.15	3	1,874	0.16%
2018/05/28	2	37.15	4	38.38	39.25	-2	1,654	-0.12%
2018/05/25	3	36.07	5	36.60	36.20	-2	1,542	-0.13%
2018/05/24	2	35.85	0	0.00	35.85	2	1,495	0.13%
2018/05/23	5	38.75	13	38.01	36.65	-8	1,470	-0.54%
2018/05/22	0	0.00	1	36.00	36.50	-1	1,364	-0.07%
2018/05/18	0	0.00	1	35.70	35.50	-1	1,321	-0.08%
2018/05/17	0	0.00	1	36.55	36.80	-1	1,274	-0.08%
2018/05/16	0	0.00	0.1	33.60	33.70	-0.1	1,154	-0.01%
2018/05/14	0	0.00	1	35.50	35.20	-1	1,118	-0.09%
2018/05/11	2	35.13	0	0.00	34.50	2	1,099	0.18%
2018/05/10	0	0.00	2	34.55	35.90	-2	1,069	-0.19%
2018/05/09	3	35.60	0	0.00	34.80	3	1,025	0.29%
2018/05/08	0	0.00	3	31.43	33.35	-3	958	-0.31%
2018/05/04	2	29.55	2	29.90	29.80	0	934	0.00%
2018/05/03	3	30.15	0	0.00	29.95	3	923	0.32%
2018/05/02	0	0.00	0.1	30.90	31.10	-0.1	912	-0.01%
2018/04/23	0	0.00	1.2	34.67	34.50	-1.2	821	-0.15%
2018/04/19	1	36.40	1	35.95	36.30	0	794	0.00%
2018/04/18	2	35.38	1.2	35.65	35.50	0.8	770	0.11%
2018/04/17	1	35.50	0	0.00	35.05	1	750	0.13%
2018/04/16	1	36.00	0	0.00	34.80	1	704	0.14%
2018/04/11	0	0.00	3	34.40	38.10	-3	536	-0.56%
2018/04/09	10	32.15	3	32.80	34.30	7	418	1.67%
2018/04/03	0	0.00	3	29.12	31.20	-3	362	-0.83%
2018/03/26	3	26.40	0	0.00	26.20	3	322	0.93%
2018/03/19	3	25.55	0	0.00	26.60	3	325	0.92%
2018/03/13	0	27.50	0	0.00	27.60	0	313	0.00%
2018/03/12	2	27.50	0	0.00	27.40	2	307	0.65%
2018/03/08	0	0.00	0.1	28.50	28.50	-0.1	302	-0.04%
2018/03/06	0	0.00	2	30.20	28.60	-2	289	-0.69%
2018/03/02	3	25.90	0	0.00	26.80	3	257	1.16%
2018/02/22	0	0.00	1	26.35	26.25	-1	208	-0.48%
2018/02/07	1	20.15	0	0.00	20.30	1	176	0.57%
2018/01/30	0	0.00	1	23.30	23.20	-1	180	-0.56%
2018/01/23	1	20.50	0	0.00	21.15	1	158	0.63%
2018/01/17	0	0.00	0.1	19.00	19.05	-0.1	143	-0.04%
2018/01/12	0	0.00	0.8	19.10	19.20	-0.8	150	-0.54%