茂矽 (2342)-凱基-嘉義券商分點個股進出

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
34.20
漲跌
▲0.35
漲幅
+1.03%
成交量
920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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/11/22	2	34.80	10	34.45	34.20	-8	599	-1.34%
2024/11/20	10	33.00	0	0.00	33.05	10	587	1.70%
2024/11/18	10	33.15	0	0.00	33.10	10	589	1.70%
2024/11/15	4	34.26	6	34.17	33.90	-2	584	-0.34%
2024/11/14	10	33.40	0	0.00	33.05	10	566	1.76%
2024/11/13	16	33.99	0	0.00	34.10	16	559	2.86%
2024/11/12	5	34.00	2	34.15	34.15	3	556	0.54%
2024/10/25	1	34.10	0	0.00	34.40	1	555	0.18%
2024/10/21	2	34.30	0	0.00	34.10	2	551	0.36%
2024/10/16	0	0.00	0	34.50	34.70	0	563	0.00%
2024/10/15	0	0.00	3	34.50	34.50	-3	560	-0.54%
2024/10/14	0	33.50	0	0.00	33.65	0	538	0.00%
2024/10/11	0	0.00	2	33.95	33.90	-2	546	-0.37%
2024/10/07	0	0.00	0.1	32.60	32.60	-0.1	512	-0.03%
2024/10/04	0	0.00	0.3	32.95	33.05	-0.3	509	-0.05%
2024/09/27	0.2	34.10	1	34.00	34.00	-0.8	509	-0.16%
2024/09/26	3	33.68	0	0.00	33.15	3	489	0.61%
2024/09/23	0.2	33.64	0	0.00	33.60	0.2	472	0.04%
2024/09/20	1	33.30	0	0.00	33.30	1	465	0.21%
2024/09/05	1	31.30	0	0.00	30.85	1	482	0.21%
2024/08/30	0	0.00	1	32.00	32.00	-1	486	-0.21%
2024/08/29	2	31.48	0	0.00	31.60	2	487	0.41%
2024/08/22	0	0.00	0	30.55	30.70	0	506	0.00%
2024/08/20	0	0.00	1	30.30	30.25	-1	504	-0.20%
2024/07/17	0	0.00	1	35.05	34.70	-1	444	-0.22%
2024/07/11	10	33.80	0	0.00	33.65	10	417	2.40%
2024/07/04	1	33.00	0	0.00	33.30	1	432	0.23%
2024/06/26	0	33.05	0	0.00	32.70	0	433	0.00%
2024/06/21	0	0.00	1	33.65	33.55	-1	443	-0.23%
2024/06/14	0	0.00	0.4	32.65	32.65	-0.4	420	-0.10%
2024/06/13	1	32.65	0	0.00	32.65	1	420	0.24%
2024/06/12	0	0.00	0.1	32.15	32.25	-0.1	425	-0.02%
2024/05/29	0	0.00	1	32.70	32.60	-1	722	-0.14%
2024/05/27	0.3	31.90	0.7	31.80	32.00	-0.4	705	-0.05%
2024/05/20	0	0.00	1	31.60	31.70	-1	711	-0.14%
2024/05/16	0	0.00	4	31.60	31.50	-4	714	-0.56%
2024/05/15	4	31.75	0.1	31.65	31.75	3.9	714	0.55%
2024/05/07	0	0.00	0.8	30.45	30.45	-0.8	701	-0.11%
2024/04/15	0	0.00	0.1	31.50	31.35	-0.1	701	-0.01%
2024/03/29	2	31.65	4	31.75	31.90	-2	683	-0.29%
2024/03/28	0	0.00	0	32.10	31.95	0	681	0.00%
2024/03/26	3	32.27	0	0.00	31.90	3	677	0.44%
2024/03/15	0	0.00	0.2	33.15	33.00	-0.2	653	-0.02%
2024/03/14	0.2	34.00	5	35.35	34.20	-4.9	646	-0.75%
2024/03/13	5	33.36	0	0.00	32.80	5	607	0.82%
2024/03/12	2	33.95	2	34.20	34.10	0	589	0.00%
2024/03/11	2.1	35.37	2	35.60	34.70	0.1	563	0.02%
2024/03/01	0	31.63	0	0.00	31.15	0	335	0.00%
2024/02/29	0	31.60	0.1	31.40	31.35	-0.1	335	-0.02%
2024/02/22	1	32.20	0.1	32.20	32.20	0.9	337	0.28%
2024/02/16	0	32.23	0	0.00	32.20	0	347	0.00%
2024/02/01	0	31.35	0	0.00	31.00	0	338	0.00%
2024/01/26	0	0.00	0.2	31.85	31.75	-0.2	327	-0.05%
2024/01/25	0	32.40	0	0.00	32.05	0	324	0.00%
2024/01/24	0	0.00	1	32.35	32.20	-1	324	-0.31%
2024/01/23	0	0.00	0	32.25	32.35	0	329	-0.01%
2024/01/22	1.2	32.21	0	0.00	32.15	1.2	329	0.36%
2024/01/19	0	0.00	0	32.25	32.10	0	329	-0.01%
2024/01/17	0	33.60	0	0.00	32.65	0	325	0.00%
2024/01/16	0	32.48	0	0.00	32.10	0	307	0.00%
2024/01/15	0	32.80	0	0.00	33.00	0	304	0.00%
2024/01/12	0.3	32.20	10	32.12	32.10	-9.7	303	-3.18%
2024/01/11	0	0.00	8	32.25	32.10	-8	302	-2.64%
2023/12/29	0	0.00	2	35.40	35.00	-2	281	-0.71%
2023/12/21	0	34.35	0	0.00	34.30	0	267	0.00%
2023/12/15	2	34.80	0	0.00	34.75	2	262	0.76%
2023/12/12	0	0.00	1	34.25	34.30	-1	258	-0.39%
2023/12/11	0	35.30	0	0.00	34.65	0	255	0.00%
2023/12/01	1	35.85	0	0.00	35.65	1	258	0.39%
2023/11/21	0	0.00	0	35.65	35.75	0	276	-0.01%
2023/11/20	0	34.90	0	0.00	36.05	0	276	0.00%
2023/11/15	0	0.00	0.2	33.95	34.00	-0.2	267	-0.09%
2023/11/10	0	0.00	6	33.85	33.65	-6	278	-2.16%
2023/08/11	1	36.00	10	35.00	34.90	-9	980	-0.92%
2023/08/07	0	0.00	0	39.30	39.15	0	960	0.00%
2023/08/04	1	38.90	0	0.00	38.95	1	966	0.10%
2023/07/25	0	0.00	1	40.20	40.05	-1	1,017	-0.10%
2023/07/21	3	40.18	0	0.00	40.35	3	1,063	0.28%
2023/07/19	0	0.00	0.1	40.70	40.70	-0.1	1,140	-0.01%
2023/07/18	0	0.00	22	41.43	40.65	-22	1,246	-1.76%
2023/07/17	12	41.25	0	0.00	41.60	12	1,338	0.90%
2023/07/14	0	0.00	10	41.01	40.85	-10	1,485	-0.67%
2023/07/13	3	41.25	0	0.00	40.70	3	1,502	0.20%
2023/07/12	5	41.80	0	0.00	41.60	5	1,511	0.33%
2023/07/11	0	0.00	2	42.15	42.40	-2	1,526	-0.13%
2023/07/10	10	41.80	15	41.02	40.85	-5	1,508	-0.33%
2023/07/07	0	0.00	1	40.00	39.90	-1	1,503	-0.07%
2023/07/06	1	40.70	1	40.65	40.75	0	1,544	0.00%
2023/07/05	1	40.85	3	40.90	40.65	-2	1,586	-0.13%
2023/07/04	13	40.94	0	40.50	40.40	13	1,634	0.80%
2023/07/03	0	0.00	0.1	40.30	40.20	-0.1	1,722	-0.01%
2023/06/21	0	0.00	1	40.15	40.15	-1	3,236	-0.03%
2023/06/20	0	0.00	1	40.00	40.15	-1	3,376	-0.03%
2023/06/19	1	40.05	0	0.00	40.00	1	3,385	0.03%
2023/06/16	3	40.30	0	0.00	40.20	3	3,405	0.09%
2023/06/13	10	41.25	0	0.00	41.20	10	3,465	0.29%
2023/06/08	0	0.00	10	40.36	40.15	-10	3,467	-0.29%
2023/06/07	0	0.00	2	40.65	40.80	-2	3,478	-0.06%
2023/05/29	10	40.90	0	0.00	40.95	10	3,562	0.28%
2023/05/26	0	0.00	0	40.30	40.30	0	3,560	0.00%
2023/05/25	0	0.00	2	40.93	41.15	-2	3,541	-0.06%
2023/05/23	0	0.00	5	39.55	39.60	-5	3,550	-0.14%
2023/05/22	1	39.50	0	0.00	39.50	1	3,568	0.03%
2023/05/19	0	0.00	202	39.03	39.00	-202	3,576	-5.65%	大賣/鉅額交易
2023/05/17	6	39.03	0	0.00	39.20	6	3,592	0.17%
2023/05/12	10	39.65	10	38.50	39.25	0	3,618	0.00%
2023/05/11	10	39.65	10	38.50	38.50	0	3,632	0.00%
2023/05/10	10	39.65	10	39.80	39.80	0	3,622	0.00%
2023/05/09	10	40.05	14	39.63	39.45	-4	3,622	-0.11%
2023/05/08	0	0.00	6	40.80	40.30	-6	3,614	-0.17%
2023/05/05	10	40.85	10	41.00	40.70	0	3,625	0.00%
2023/05/03	10	41.50	10	41.45	41.25	0	3,692	0.00%
2023/05/02	10	41.23	10	41.55	42.00	0	3,695	0.00%
2023/04/28	11	41.75	10	41.75	41.65	1	3,697	0.03%
2023/04/27	21	41.59	20	41.66	41.50	1	3,677	0.03%
2023/04/26	10	40.65	10	41.40	41.30	0	3,663	0.00%
2023/04/25	18	42.90	0	0.00	41.75	18	3,631	0.50%
2023/04/24	9	43.57	9	43.87	43.35	0	3,615	0.00%
2023/04/21	7	45.97	6	45.22	43.80	1	3,582	0.03%
2023/04/20	11	46.52	6	46.63	47.30	5	3,469	0.14%
2023/04/19	44	46.58	84	46.87	46.95	-40	3,372	-1.19%
2023/04/18	20	45.95	20	46.10	45.35	0	3,212	0.00%
2023/04/17	22	45.67	20	45.99	46.00	2	3,188	0.06%
2023/04/14	10	44.75	0	0.00	45.65	10	3,159	0.32%
2023/04/13	12	46.13	1	45.35	44.85	11	3,111	0.35%
2023/04/12	1	46.55	0	0.00	46.55	1	3,049	0.03%
2023/04/11	10	46.00	1	46.60	46.35	9	3,008	0.30%
2023/04/10	31	46.02	11	46.36	46.15	20	2,969	0.67%
2023/04/07	2	46.15	5	46.45	46.20	-3	2,919	-0.10%
2023/04/06	2	47.28	2	47.48	47.00	0	2,861	0.00%
2023/03/31	51	47.30	1	47.25	47.30	50	2,763	1.81%
2023/03/30	18	47.38	12	47.87	47.70	6	2,673	0.22%
2023/03/29	25	47.47	30	46.75	47.80	-5	2,497	-0.20%
2023/03/28	200	46.71	40	47.16	46.90	160	1,999	8.00%	大買/鉅額交易
2023/03/27	7	45.15	6	45.09	44.75	1	1,418	0.07%
2023/03/24	6	44.10	6	43.45	43.40	0	1,310	0.00%
2023/03/23	3	44.10	1	44.80	44.75	2	1,251	0.16%
2023/03/20	0	42.00	10	42.50	41.35	-10	1,096	-0.91%
2023/03/14	10	39.30	0	0.00	39.30	10	1,056	0.95%
2023/03/09	0.1	41.76	0	0.00	41.80	0.1	1,142	0.01%
2023/03/08	0	42.35	0	0.00	42.45	0	1,186	0.00%
2023/03/06	1	41.80	1	41.85	41.70	0	1,420	0.00%
2023/03/02	0	41.10	0	0.00	40.85	0	1,395	0.00%
2023/02/23	0	42.30	0	0.00	41.95	0	1,422	0.00%
2023/02/21	0	42.35	1	43.05	43.15	-1	1,414	-0.07%
2023/02/17	0	41.88	0	0.00	42.00	0	1,380	0.00%
2023/02/14	1	41.60	0.1	42.00	41.20	0.9	1,364	0.07%
2023/02/10	0	41.40	0	0.00	40.60	0	1,364	0.00%
2023/02/08	0	0.00	0.4	41.30	41.30	-0.4	1,342	-0.03%
2023/02/07	0	0.00	1	41.50	41.25	-1	1,348	-0.07%
2023/02/02	0	0.00	9	41.51	42.00	-9	1,448	-0.62%
2023/02/01	1.5	41.38	3	41.33	41.70	-1.5	1,396	-0.11%
2023/01/31	5	40.13	0	0.00	40.30	5	1,377	0.36%
2023/01/30	1	39.70	0	0.00	39.70	1	1,371	0.07%
2023/01/12	0	0.00	3	39.60	38.75	-3	1,403	-0.21%
2023/01/09	0	0.00	2	38.65	38.70	-2	1,508	-0.13%
2023/01/06	1	37.80	1	37.75	38.15	0	1,506	0.00%
2023/01/04	2	37.95	0	0.00	38.00	2	1,547	0.13%
2023/01/03	1	37.10	0	0.00	37.80	1	1,558	0.06%
2022/12/27	1	38.80	1	38.45	38.45	0	1,559	0.00%
2022/12/23	0	0.00	4	38.25	38.65	-4	1,575	-0.25%
2022/12/20	2	39.20	4	38.35	37.80	-2	1,599	-0.13%
2022/12/16	0	0.00	26	39.40	39.30	-26	1,617	-1.61%
2022/12/13	0	0.00	1	40.15	40.10	-1	1,620	-0.06%
2022/12/09	21	41.30	0	0.00	41.20	21	1,618	1.30%
2022/12/08	10	41.25	0	0.00	41.25	10	1,617	0.62%
2022/12/06	0	0.00	1	41.40	41.35	-1	1,659	-0.06%
2022/12/05	1	43.05	0	0.00	42.25	1	1,662	0.06%
2022/12/02	2	42.30	4	42.23	42.75	-2	1,651	-0.12%
2022/12/01	0	0.00	1	42.00	42.00	-1	1,612	-0.06%
2022/11/30	4	41.79	0	0.00	41.75	4	1,588	0.25%
2022/11/29	5	41.76	0	0.00	41.50	5	1,566	0.32%
2022/11/28	0	0.00	2	42.40	42.40	-2	1,378	-0.15%
2022/11/25	0	0.00	3	38.43	38.55	-3	1,294	-0.23%
2022/11/23	0	0.00	3	37.95	37.65	-3	1,265	-0.24%
2022/11/16	1	37.50	0	0.00	37.10	1	1,270	0.08%
2022/11/15	1.1	37.49	2	37.40	37.65	-0.9	1,270	-0.07%
2022/11/14	2.9	37.04	7	37.04	37.15	-4.1	1,282	-0.32%
2022/11/11	2	36.80	41	36.60	36.45	-39	1,292	-3.02%
2022/11/08	0	0.00	24	36.29	35.75	-24	1,299	-1.85%
2022/11/04	2	36.25	0	0.00	36.45	2	1,322	0.15%
2022/11/03	1	36.40	0	0.00	36.25	1	1,352	0.07%
2022/11/01	5	35.00	5	34.62	35.95	0	1,358	0.00%
2022/10/31	1	34.50	4	34.40	34.75	-3	1,315	-0.23%
2022/10/19	1	33.55	1	34.25	34.50	0	1,301	0.00%
2022/10/13	0	0.00	48	30.00	30.10	-48	1,176	-4.08%
2022/10/11	0	0.00	39	32.90	32.55	-39	1,149	-3.39%
2022/09/27	35	36.11	0	0.00	36.25	35	1,214	2.88%
2022/09/26	0	0.00	100	36.02	35.65	-100	1,227	-8.15%
2022/09/23	0	0.00	3	38.75	38.60	-3	1,239	-0.24%
2022/09/21	0	0.00	3	39.35	39.35	-3	1,241	-0.24%
2022/09/15	22	41.92	0	0.00	41.30	22	1,303	1.69%
2022/09/12	10	41.60	0	0.00	41.60	10	1,298	0.77%
2022/09/08	13	40.05	0	0.00	40.85	13	1,291	1.01%
2022/09/07	14	38.47	0	0.00	38.50	14	1,290	1.09%
2022/09/06	5	39.90	132	39.22	38.65	-127	1,293	-9.81%	大賣/鉅額交易
2022/09/02	20	40.03	0	0.00	40.50	20	1,291	1.55%
2022/09/01	5	40.70	0	0.00	40.05	5	1,293	0.39%
2022/08/31	5	41.20	0	0.00	41.25	5	1,307	0.38%
2022/08/30	1	41.60	1	41.40	40.80	0	1,320	0.00%
2022/08/26	5	41.70	0	0.00	41.30	5	1,389	0.36%
2022/08/25	0	0.00	1	41.75	41.80	-1	1,461	-0.07%
2022/08/24	10	40.70	0	0.00	40.40	10	1,568	0.64%
2022/08/23	0	0.00	2	40.45	40.95	-2	1,797	-0.11%
2022/08/22	10	41.03	0	0.00	40.60	10	1,862	0.54%
2022/08/19	10	41.48	0	0.00	41.55	10	1,905	0.52%
2022/08/18	15	40.43	4	40.95	41.15	11	1,933	0.57%
2022/08/15	1	40.55	0	0.00	40.55	1	2,065	0.05%
2022/08/12	10	40.00	0	0.00	40.00	10	2,091	0.48%
2022/08/11	15	39.63	0	0.00	39.65	15	2,152	0.70%
2022/08/10	5	40.25	0	40.15	39.60	5	2,246	0.22%
2022/08/09	0	0.00	4	40.23	40.50	-4	2,338	-0.17%
2022/08/05	3	38.40	1	37.30	38.25	2	2,466	0.08%
2022/08/04	6	35.70	0	0.00	35.80	6	2,477	0.24%
2022/07/25	2	38.08	0	0.00	38.30	2	2,470	0.08%
2022/07/22	0	0.00	0	37.55	37.70	0	2,471	0.00%
2022/07/21	0	0.00	2	37.73	37.95	-2	2,482	-0.08%
2022/07/20	0	0.00	2	37.25	36.85	-2	2,482	-0.08%
2022/07/19	5	36.25	0	0.00	36.30	5	2,491	0.20%
2022/07/15	1	35.75	0	0.00	35.50	1	2,485	0.04%
2022/07/12	10	31.83	1	32.20	31.70	9	2,475	0.36%
2022/07/11	6	34.89	1	34.90	34.30	5	2,479	0.20%
2022/07/08	31	35.22	0	0.00	34.75	31	2,474	1.25%
2022/07/07	10	33.65	0	0.00	33.85	10	2,460	0.41%
2022/07/04	1	33.40	0	0.00	33.70	1	2,448	0.04%
2022/07/01	2	36.93	1	35.70	34.70	1	2,434	0.04%
2022/06/29	1	40.45	0	0.00	40.10	1	2,408	0.04%
2022/06/27	1	41.55	3	41.72	42.15	-2	2,445	-0.08%
2022/06/24	0	0.00	1	41.20	40.45	-1	2,423	-0.04%
2022/06/23	12	40.08	0	40.80	40.40	12	2,413	0.50%
2022/06/22	0	0.00	2.1	40.14	39.90	-2.1	2,389	-0.09%
2022/06/20	2	40.43	0	0.00	39.35	2	2,357	0.08%
2022/06/17	32	41.19	3	41.34	41.30	29	2,336	1.24%
2022/06/16	22	42.18	0	0.00	41.20	22	2,329	0.94%
2022/06/15	11	42.84	0	0.00	43.00	11	2,310	0.48%
2022/06/13	0	0.00	0.1	42.35	42.35	-0.1	2,303	0.00%
2022/06/10	3	43.83	0	0.00	43.80	3	2,282	0.13%
2022/06/09	1	44.05	0	0.00	44.35	1	2,276	0.04%
2022/06/07	22	43.68	2	44.35	43.40	20	2,262	0.88%
2022/06/06	3	44.08	2	43.80	43.80	1	2,247	0.04%
2022/06/02	1	45.80	3	45.50	45.25	-2	2,224	-0.09%
2022/06/01	0	0.00	2	45.88	46.15	-2	2,163	-0.09%
2022/05/31	29	45.57	7	44.75	45.80	22	2,030	1.08%
2022/05/30	3	43.47	3	43.60	44.15	0	1,820	0.00%
2022/05/27	1	42.20	1	42.10	42.00	0	1,751	0.00%
2022/05/25	3	43.62	7	43.90	44.45	-4	1,671	-0.24%
2022/05/24	0	0.00	1	42.65	42.30	-1	1,615	-0.06%
2022/05/23	2	42.83	0	0.00	42.60	2	1,568	0.13%
2022/05/18	0	0.00	1	42.90	43.20	-1	1,449	-0.07%
2022/05/17	3	41.78	1	41.85	42.15	2	1,358	0.15%
2022/05/16	2	41.40	3	41.13	41.90	-1	1,244	-0.08%
2022/05/13	0	0.00	5.1	40.10	40.15	-5.1	1,131	-0.45%
2022/05/12	1	38.05	1	38.65	37.40	0	1,082	0.00%
2022/05/11	1	37.00	1	38.60	38.70	0	1,075	0.00%
2022/04/26	0	0.00	1	36.35	36.10	-1	1,182	-0.08%
2022/04/25	2	36.80	2	36.55	36.15	0	1,187	0.00%
2022/04/13	0	0.00	1	39.50	39.70	-1	1,376	-0.07%
2022/04/08	1	41.05	0	0.00	41.25	1	1,656	0.06%
2022/03/30	0	0.00	4	44.50	43.60	-4	2,296	-0.17%
2022/03/29	0	0.00	1	43.15	42.75	-1	2,656	-0.04%
2022/03/17	6	43.88	6	43.88	44.05	0	3,067	0.00%
2022/03/16	0	41.80	0	0.00	42.30	0	3,201	0.00%
2022/03/15	0	0.00	1	42.40	41.80	-1	3,406	-0.03%
2022/03/14	0	43.00	0	42.85	43.25	0	3,968	0.00%
2022/03/11	0	43.15	0	0.00	42.85	0	4,999	0.00%
2022/03/09	1	42.20	1	42.50	43.00	0	5,536	0.00%
2022/03/08	0	0.00	2	42.25	41.85	-2	5,639	-0.04%
2022/03/03	1	45.50	0	0.00	44.25	1	6,139	0.02%
2022/02/25	5	43.20	0	0.00	43.20	5	6,581	0.08%
2022/02/22	5	46.00	0	0.00	45.15	5	7,057	0.07%
2022/02/11	0	0.00	1	45.80	46.00	-1	7,814	-0.01%
2022/02/09	4	45.50	5	45.70	45.70	-1	7,824	-0.01%
2022/02/08	5	44.85	0.1	45.10	45.55	4.9	7,812	0.06%
2022/02/07	0	0.00	1	43.75	43.75	-1	7,825	-0.01%
2022/01/25	0	0.00	40	42.45	42.00	-40	8,126	-0.49%
2022/01/20	0	0.00	10.3	45.49	45.50	-10.3	8,515	-0.12%
2022/01/17	1	45.00	2	45.95	46.00	-1	8,748	-0.01%
2022/01/14	0	0.00	29	44.65	44.55	-29	8,752	-0.33%
2022/01/13	1	46.85	0	0.00	46.10	1	8,770	0.01%
2022/01/12	1	45.80	0	0.00	45.85	1	8,832	0.01%
2022/01/11	1	45.60	90	46.21	45.65	-89	8,882	-1.00%
2022/01/10	1	47.10	0	0.00	46.80	1	8,859	0.01%
2022/01/07	3	46.70	0	0.00	46.80	3	8,867	0.03%
2022/01/05	17	48.72	0	0.00	48.20	17	8,844	0.19%
2022/01/04	11	49.84	3	49.90	49.45	8	8,809	0.09%
2022/01/03	0	0.00	7	50.49	50.40	-7	8,755	-0.08%
2021/12/30	22	49.84	0	49.65	49.65	22	8,627	0.25%
2021/12/29	6	50.43	3	50.70	50.30	3	8,616	0.03%
2021/12/28	6	50.67	3	51.00	50.40	3	8,579	0.03%
2021/12/27	1	51.50	28	51.18	51.40	-27	8,515	-0.32%
2021/12/24	22	49.88	31	49.77	49.70	-9	8,333	-0.11%
2021/12/23	43	50.07	11	49.45	50.20	32	8,194	0.39%
2021/12/21	2	46.45	0	0.00	46.70	2	7,928	0.03%
2021/12/17	1	46.85	0	0.00	46.40	1	8,186	0.01%
2021/12/16	5	47.73	1	48.05	47.50	4	8,279	0.05%
2021/12/15	3	46.65	2	46.75	46.80	1	8,248	0.01%
2021/12/14	13	46.94	3	46.15	46.55	10	8,220	0.12%
2021/12/10	7	49.09	1	48.35	48.35	6	8,052	0.07%
2021/12/09	50	51.32	157	50.53	50.20	-107	7,905	-1.35%	大賣/鉅額交易
2021/12/08	9	54.07	4	56.03	53.20	5	7,716	0.06%
2021/12/07	24	53.60	23.2	53.90	55.50	0.8	7,189	0.01%
2021/12/06	20	49.99	10	52.66	54.20	10	6,201	0.16%
2021/12/03	10	49.25	3	49.50	49.30	7	5,782	0.12%
2021/12/02	23	48.61	4	49.91	48.40	19	5,793	0.33%
2021/12/01	71	49.48	18	49.78	49.50	53	5,913	0.90%
2021/11/30	12	49.29	2	49.88	49.80	10	5,838	0.17%
2021/11/29	35	47.42	2	47.85	47.80	33	5,903	0.56%
2021/11/26	12	47.85	2	48.63	48.55	10	5,885	0.17%
2021/11/25	21	48.47	0	0.00	48.80	21	5,840	0.36%
2021/11/24	0	0.00	0	48.00	49.20	0	5,749	0.00%
2021/11/23	20	46.93	1	47.65	47.35	19	5,662	0.34%
2021/11/22	23	48.85	2	49.88	48.90	21	5,906	0.36%
2021/11/19	11	47.96	0	0.00	48.15	11	6,431	0.17%
2021/11/18	5	50.49	5	49.68	49.00	0	6,376	0.00%
2021/11/17	1	46.30	0	0.00	48.25	1	6,018	0.02%
2021/11/16	0	0.00	15	45.76	45.55	-15	5,891	-0.25%
2021/11/15	15	47.05	0	0.00	47.00	15	5,813	0.26%
2021/11/12	13	45.55	24	45.80	45.55	-11	5,778	-0.19%
2021/11/11	0	0.00	0	44.65	44.65	0	5,783	0.00%
2021/11/10	5	44.00	0	0.00	44.70	5	5,796	0.09%
2021/11/08	10	43.70	0	0.00	43.35	10	5,862	0.17%
2021/11/04	2	44.05	1	44.25	44.15	1	5,930	0.02%
2021/11/03	1	44.75	1.2	45.24	44.75	-0.2	5,954	0.00%
2021/11/02	27	48.79	22	45.56	44.60	5	6,113	0.08%
2021/11/01	3	49.67	6	48.40	49.50	-3	5,877	-0.05%
2021/10/29	5	45.88	10	46.44	45.45	-5	5,638	-0.09%
2021/10/28	0	0.00	3	45.90	45.85	-3	5,780	-0.05%
2021/10/27	0	0.00	1	45.35	45.50	-1	5,806	-0.02%
2021/10/26	14	46.23	10.5	46.21	45.05	3.5	5,816	0.06%
2021/10/25	9	45.08	11	44.51	44.30	-2	5,752	-0.03%
2021/10/22	4	43.55	0	0.00	43.60	4	5,818	0.07%
2021/10/21	0	0.00	1	44.27	43.20	-1	5,913	-0.02%
2021/10/20	12	44.32	12	44.43	43.90	0	5,968	0.00%
2021/10/18	0	0.00	4	41.19	40.90	-4	6,227	-0.06%
2021/10/15	6	41.08	0	0.00	41.05	6	6,727	0.09%
2021/10/14	0	39.95	0	0.00	39.45	0	7,163	0.00%
2021/10/12	0	0.00	2	41.33	41.20	-2	7,546	-0.03%
2021/10/08	1	44.65	4	44.06	42.90	-3	7,701	-0.04%
2021/10/07	4	43.50	0	0.00	43.25	4	7,967	0.05%
2021/10/06	3	43.30	3	43.20	42.15	0	8,630	0.00%
2021/10/04	1	44.40	11	43.74	41.85	-10	9,528	-0.10%
2021/09/29	0	0.00	2	47.20	47.80	-2	11,214	-0.02%
2021/09/28	3	48.78	1	49.45	47.80	2	11,542	0.02%
2021/09/27	18	49.33	8	49.35	48.55	10	11,664	0.09%
2021/09/24	2	47.93	1	48.00	48.40	1	11,612	0.01%
2021/09/23	11	45.78	11	46.09	47.40	0	11,730	0.00%
2021/09/16	1	44.50	0	0.00	44.10	1	11,721	0.01%
2021/09/15	0	0.00	3	43.95	44.00	-3	11,916	-0.03%
2021/09/14	0	0.00	5	45.30	45.00	-5	12,015	-0.04%
2021/09/10	3	45.50	10	45.94	46.15	-7	12,042	-0.06%
2021/09/09	0	0.00	12	44.94	45.50	-12	12,078	-0.10%
2021/09/08	1	44.85	2	44.28	43.85	-1	12,046	-0.01%
2021/09/07	4	45.70	22	45.71	45.55	-18	12,021	-0.15%
2021/09/06	43	49.11	42.1	48.67	47.75	0.9	12,001	0.01%
2021/09/03	35	49.45	4	49.50	49.50	31	11,788	0.26%
2021/09/02	14	48.90	7	49.08	48.65	7	11,621	0.06%
2021/09/01	1	48.45	1	47.75	48.15	0	11,399	0.00%
2021/08/31	1	46.90	0	0.00	47.50	1	11,310	0.01%
2021/08/30	1	48.25	0	0.00	47.75	1	11,262	0.01%
2021/08/27	5	48.70	13	48.23	47.15	-8	11,201	-0.07%
2021/08/26	6	48.33	3	49.20	48.60	3	11,085	0.03%
2021/08/25	33	48.28	46	47.85	48.35	-13	10,749	-0.12%
2021/08/24	10	44.20	0	0.00	45.45	10	10,022	0.10%
2021/08/23	3	42.15	0	0.00	42.15	3	9,919	0.03%
2021/08/20	0	0.00	1	40.00	40.40	-1	9,902	-0.01%
2021/08/19	2.1	40.50	1	41.00	39.65	1.1	9,878	0.01%
2021/08/18	4	40.78	4	39.84	41.60	0	9,862	0.00%
2021/08/16	0	0.00	2.1	42.11	41.70	-2.1	9,797	-0.02%
2021/08/13	1	42.50	5	42.69	42.90	-4	9,773	-0.04%
2021/08/12	0	43.35	1	44.30	44.65	-1	9,759	-0.01%
2021/08/10	0	45.00	0	44.75	45.05	0	9,675	0.00%
2021/08/06	2	47.68	10.1	47.76	46.90	-8.1	9,617	-0.08%
2021/08/04	13	47.78	4	47.96	47.40	9	9,451	0.10%
2021/08/03	13	48.47	10	48.65	47.80	3	9,417	0.03%
2021/07/30	0	44.30	50.1	43.58	43.25	-50	9,165	-0.55%
2021/07/28	3.1	42.82	3	43.37	44.50	0.1	9,073	0.00%
2021/07/27	2.1	48.27	51	46.34	46.10	-48.9	8,979	-0.55%
2021/07/26	2	49.64	1	50.00	49.05	1	8,911	0.01%
2021/07/23	1.1	49.02	69	48.38	48.20	-68	8,835	-0.77%
2021/07/22	29.3	50.35	56	49.56	50.60	-26.7	8,711	-0.31%
2021/07/21	117	51.39	121.2	50.57	50.60	-4.2	8,497	-0.05%	大買/大賣/
2021/07/20	12	49.50	20	49.88	49.05	-8	8,084	-0.10%
2021/07/19	19	49.03	8	48.87	49.30	11	7,852	0.14%
2021/07/16	3.2	47.24	100	46.80	46.55	-96.8	7,650	-1.27%
2021/07/15	0	0.00	10	46.93	47.40	-10	7,615	-0.13%
2021/07/14	40	48.09	7.1	47.38	47.45	32.9	7,562	0.44%
2021/07/13	18	52.84	10.2	51.65	49.70	7.8	7,329	0.11%
2021/07/12	38.1	49.25	48	49.26	51.20	-10	6,666	-0.15%
2021/07/09	2	47.18	11.1	45.41	47.20	-9.1	6,090	-0.15%
2021/07/08	66.2	48.01	53	47.48	46.10	13.2	5,809	0.23%
2021/07/07	28.1	44.23	8	44.61	44.40	20.1	5,141	0.39%
2021/07/06	81	42.94	1	42.00	42.25	80	4,645	1.72%
2021/07/05	25.5	43.08	31	43.23	43.85	-5.5	4,364	-0.13%
2021/07/02	3	39.25	0	0.00	39.90	3	4,083	0.07%
2021/07/01	125	37.18	5	38.40	37.05	120	4,101	2.93%	大買/鉅額交易
2021/06/30	70	38.29	44	38.33	38.40	26	4,267	0.61%
2021/06/29	2	36.20	7	36.40	35.55	-5	4,615	-0.11%
2021/06/24	17	36.16	16	36.24	36.35	1	4,741	0.02%
2021/06/23	13	35.21	7	35.27	36.05	6	4,649	0.13%
2021/06/22	2	33.23	10	33.10	32.80	-8	4,617	-0.17%
2021/06/18	5	35.40	6	35.39	35.25	-1	4,756	-0.02%
2021/06/15	1	34.50	0	0.00	34.50	1	4,909	0.02%
2021/06/11	0	0.00	2	33.30	33.05	-2	4,912	-0.04%
2021/06/08	1	32.40	0	0.00	32.40	1	5,601	0.02%
2021/06/02	3	33.00	3	32.25	32.25	0	5,715	0.00%
2021/05/28	0	0.00	0	31.85	31.85	0	5,714	0.00%
2021/05/25	4	31.35	2	31.65	31.50	2	5,980	0.03%
2021/05/21	1	30.10	0	0.00	29.80	1	6,318	0.02%
2021/05/20	0	0.00	2	28.85	29.00	-2	6,429	-0.03%
2021/05/18	1	28.80	0	0.00	28.90	1	6,445	0.02%
2021/05/17	0	0.00	6	28.20	26.30	-6	6,449	-0.09%
2021/05/11	3	32.75	0	0.00	32.05	3	6,399	0.05%
2021/05/10	3	35.45	1	35.15	35.15	2	6,399	0.03%
2021/05/07	0	0.00	3	35.26	36.15	-3	6,528	-0.05%
2021/05/06	3	33.65	2	34.90	34.05	1	6,636	0.02%
2021/05/04	2	33.75	0	0.00	35.00	2	6,723	0.03%
2021/05/03	3	37.40	2	36.88	36.45	1	6,780	0.01%
2021/04/29	1	38.30	0	0.00	38.20	1	6,806	0.01%
2021/04/28	2	38.75	3	39.45	38.75	-1	6,899	-0.01%
2021/04/27	4	39.20	0	0.00	39.15	4	7,066	0.06%
2021/04/26	10	40.45	6.2	40.12	40.05	3.8	7,466	0.05%
2021/04/23	15	40.71	40	40.97	40.80	-25	7,495	-0.33%
2021/04/22	4	39.93	21	39.94	39.95	-17	7,409	-0.23%
2021/04/21	1	40.70	25	39.89	39.75	-24	7,673	-0.31%
2021/04/20	4	40.14	53	40.01	39.90	-49	8,196	-0.60%
2021/04/19	0	0.00	1	39.05	39.05	-1	8,140	-0.01%
2021/04/16	2	38.58	0	0.00	38.60	2	8,137	0.02%
2021/04/14	31	37.84	20	38.00	38.00	11	8,148	0.13%
2021/04/13	9	39.54	11	39.76	38.60	-2	8,179	-0.02%
2021/04/12	26	39.79	3	39.00	38.80	23	8,165	0.28%
2021/04/09	49	41.57	0	0.00	40.50	49	8,139	0.60%
2021/04/08	53	42.87	4	42.48	42.55	49	8,041	0.61%
2021/04/07	27	44.11	24	43.09	42.20	3	8,091	0.04%
2021/04/06	6	40.93	4	41.70	43.00	2	8,301	0.02%
2021/04/01	249	42.42	259.7	42.37	40.20	-10.7	8,232	-0.13%	大買/大賣/
2021/03/31	0	0.00	5	40.00	39.25	-5	7,778	-0.06%
2021/03/30	110	39.97	115	39.97	39.50	-5	7,750	-0.06%	大買/大賣/
2021/03/29	6	39.23	4	39.50	39.55	2	7,786	0.03%
2021/03/26	7	39.23	8	39.16	38.60	-1	7,860	-0.01%
2021/03/25	9	38.92	9	39.49	38.75	0	7,801	0.00%
2021/03/23	35	39.93	44.2	39.51	39.50	-9.2	7,755	-0.12%
2021/03/22	11	39.19	8	39.12	38.90	3	7,628	0.04%
2021/03/19	2	38.20	0	0.00	38.00	2	7,599	0.03%
2021/03/18	1	38.80	1	38.45	38.45	0	7,802	0.00%
2021/03/17	1	38.55	2	38.55	38.95	-1	7,788	-0.01%
2021/03/16	9	39.14	3	38.32	38.90	6	7,819	0.08%
2021/03/15	6	39.80	3	39.75	39.65	3	7,665	0.04%
2021/03/12	1	38.10	3	37.55	38.55	-2	7,399	-0.03%
2021/03/11	1	35.85	10	36.50	37.10	-9	7,510	-0.12%
2021/03/10	1	35.00	0	0.00	35.05	1	7,694	0.01%
2021/03/08	5	36.00	0	0.00	34.80	5	7,860	0.06%
2021/03/04	1	37.20	0	0.00	36.30	1	8,219	0.01%
2021/03/03	3	36.90	1	37.05	37.10	2	8,467	0.02%
2021/03/02	5	38.25	0	0.00	37.85	5	8,518	0.06%
2021/02/26	0	0.00	3	38.50	38.40	-3	8,536	-0.04%
2021/02/25	0	0.00	6	39.93	38.30	-6	8,593	-0.07%
2021/02/24	3	38.98	2	39.10	38.60	1	8,696	0.01%
2021/02/23	15	37.32	25	37.91	38.25	-10	8,658	-0.12%
2021/02/22	16	37.44	2	37.45	37.15	14	8,540	0.16%
2021/02/18	2	35.25	3	35.57	35.65	-1	8,450	-0.01%
2021/02/02	5	34.45	5	34.67	34.30	0	8,708	0.00%
2021/01/29	3	37.05	3	37.09	35.40	0	8,679	0.00%
2021/01/28	7	36.36	8	36.42	36.55	-1	8,563	-0.01%
2021/01/25	2	36.23	0	0.00	36.85	2	8,485	0.02%
2021/01/22	0	0.00	1	37.50	37.60	-1	8,403	-0.01%
2021/01/21	0	0.00	1	38.80	37.35	-1	8,348	-0.01%
2021/01/20	6	38.40	6	37.84	37.35	0	8,243	0.00%
2021/01/19	31	39.45	34.1	39.51	40.30	-3.1	8,042	-0.04%
2021/01/18	6	37.77	2	37.30	38.25	4	7,613	0.05%
2021/01/15	2	38.08	1	37.35	37.25	1	7,534	0.01%
2021/01/14	9	38.96	17	39.46	38.90	-8	7,443	-0.11%
2021/01/13	16	39.26	7	39.66	39.75	9	7,078	0.13%
2021/01/12	4	36.66	0	0.00	36.55	4	6,475	0.06%
2021/01/11	2	36.70	0	0.00	37.25	2	6,411	0.03%
2021/01/07	1	37.40	0	0.00	37.00	1	6,395	0.02%
2021/01/06	2	38.25	0	0.00	37.35	2	6,379	0.03%
2021/01/05	1	38.55	1	38.10	38.25	0	6,287	0.00%
2021/01/04	1	38.05	2	38.20	38.00	-1	6,269	-0.02%
2020/12/31	4	39.70	4	39.70	38.65	0	6,215	0.00%
2020/12/30	8	40.01	14	40.05	39.35	-6	6,211	-0.10%
2020/12/29	24	41.13	6	40.21	39.50	18	6,072	0.30%
2020/12/28	0	0.00	2	40.10	40.60	-2	5,632	-0.04%
2020/12/25	2	36.78	7	36.76	36.95	-5	5,447	-0.09%
2020/12/23	3	35.93	3.5	35.87	35.90	-0.5	5,307	-0.01%
2020/12/22	2	35.05	8	35.14	34.50	-6	5,223	-0.11%
2020/12/21	6	33.64	0	0.00	33.60	6	5,182	0.12%
2020/12/18	3	34.47	1	36.00	34.60	2	5,249	0.04%
2020/12/16	2	34.83	0	0.00	34.75	2	5,193	0.04%
2020/12/15	6	36.32	1	35.20	34.75	5	5,177	0.10%
2020/12/14	5	36.07	6	37.41	36.95	-1	5,116	-0.02%
2020/12/11	1	34.50	1.8	34.51	35.20	-0.8	4,909	-0.02%
2020/12/10	1	36.20	3	36.83	36.05	-2	4,834	-0.04%
2020/12/09	3	36.18	1	36.00	36.00	2	4,740	0.04%
2020/12/08	2	35.53	6	35.59	35.85	-4	4,652	-0.09%
2020/12/07	15	37.02	31	36.99	36.40	-16	4,589	-0.35%
2020/12/04	37	35.72	32	36.34	36.20	5	4,371	0.11%
2020/12/03	78	35.00	78	35.42	34.35	0	4,273	0.00%
2020/12/02	2	34.70	6	34.89	34.90	-4	4,211	-0.09%
2020/12/01	35	35.03	29	35.21	35.20	6	4,176	0.14%
2020/11/30	5	35.18	4	35.63	35.50	1	4,119	0.02%
2020/11/27	11	33.96	9.1	33.89	34.00	1.9	3,878	0.05%
2020/11/26	7	32.31	2	31.90	31.90	5	3,622	0.14%
2020/11/24	2	31.50	1	31.55	31.45	1	3,500	0.03%
2020/11/23	6	31.90	8.2	32.07	32.00	-2.2	3,386	-0.06%
2020/11/20	26	31.16	24	31.08	31.10	2	3,124	0.06%
2020/11/18	0	0.00	0.2	30.00	30.10	-0.2	2,930	-0.01%
2020/11/17	2	30.00	0	0.00	29.95	2	2,965	0.07%
2020/11/12	1	29.95	1	29.20	29.20	0	2,990	0.00%
2020/11/11	1	29.30	0	0.00	29.25	1	2,992	0.03%
2020/11/10	1	28.90	0	0.00	28.70	1	2,917	0.03%
2020/11/06	5	28.20	15	27.85	27.75	-10	2,923	-0.34%
2020/11/05	0	0.00	6	27.68	28.05	-6	2,960	-0.20%
2020/11/04	52	28.71	35	28.95	27.80	17	2,961	0.57%
2020/10/29	0	0.00	0.1	27.50	27.10	-0.1	3,122	0.00%
2020/10/28	0	0.00	2	28.25	27.75	-2	3,165	-0.06%
2020/10/26	0	0.00	5	28.40	28.60	-5	3,470	-0.14%
2020/10/23	2	28.50	2	28.50	28.30	0	3,511	0.00%
2020/10/22	2	28.50	0.4	27.95	27.95	1.6	3,713	0.04%
2020/10/20	5	27.60	0	0.00	28.00	5	4,470	0.11%
2020/10/15	0	0.00	3	28.67	28.40	-3	5,346	-0.06%
2020/10/14	1	28.35	0	0.00	28.40	1	5,322	0.02%
2020/10/12	1	28.00	0	0.00	28.15	1	5,532	0.02%
2020/10/08	5	28.81	0	0.00	28.55	5	5,550	0.09%
2020/10/07	11	29.15	11	29.18	29.25	0	5,704	0.00%
2020/09/25	0	0.00	5	28.63	27.60	-5	6,666	-0.08%
2020/09/24	5	29.25	3	29.30	29.10	2	6,729	0.03%
2020/09/23	0	0.00	6	29.90	29.00	-6	6,717	-0.09%
2020/09/18	0	0.00	1	29.45	29.60	-1	6,691	-0.01%
2020/09/11	0	0.00	31	28.70	28.70	-31	6,854	-0.45%
2020/09/10	1	29.35	1	29.50	29.05	0	6,967	0.00%
2020/09/09	1	29.75	1	29.50	29.65	0	7,006	0.00%
2020/09/08	2	30.10	10	29.50	29.50	-8	7,155	-0.11%
2020/09/07	12	29.53	11	29.67	29.80	1	7,168	0.01%
2020/09/04	0	0.00	10	28.70	29.15	-10	7,323	-0.14%
2020/09/03	19	29.62	39	29.14	28.60	-20	7,366	-0.27%
2020/09/02	1	28.15	0	0.00	28.40	1	7,384	0.01%
2020/09/01	0	0.00	1	27.95	27.80	-1	7,690	-0.01%
2020/08/31	1	27.80	0	0.00	28.00	1	8,134	0.01%
2020/08/25	3	28.95	0	0.00	28.70	3	8,506	0.04%
2020/08/24	2	28.98	0	0.00	28.70	2	8,607	0.02%
2020/08/21	71	28.82	1	29.15	28.85	70	8,879	0.79%
2020/08/20	1	28.05	0	0.00	27.80	1	8,956	0.01%
2020/08/18	1	29.00	0	0.00	29.00	1	9,427	0.01%
2020/08/17	1	28.70	1	29.55	29.55	0	9,652	0.00%
2020/08/14	1	30.30	0	0.00	30.25	1	9,825	0.01%
2020/08/13	9	30.98	11	31.14	30.40	-2	10,056	-0.02%
2020/08/12	1	30.40	0	0.00	30.35	1	10,137	0.01%
2020/08/10	1	30.80	0	0.00	31.00	1	10,323	0.01%
2020/08/06	2	32.00	7	31.76	31.50	-5	10,793	-0.05%
2020/08/05	1	30.45	0	0.00	30.60	1	11,409	0.01%
2020/08/04	8	31.15	4	30.75	30.80	4	11,492	0.03%
2020/07/31	1	32.00	1	32.50	31.75	0	11,665	0.00%
2020/07/30	0	0.00	1	31.75	31.70	-1	11,690	-0.01%
2020/07/29	0	0.00	1	30.15	30.20	-1	11,499	-0.01%
2020/07/28	3	30.15	1	31.50	30.00	2	11,471	0.02%
2020/07/27	3	31.90	0	0.00	31.40	3	11,314	0.03%
2020/07/24	71	34.16	68	34.33	32.75	3	11,213	0.03%
2020/07/23	6	32.77	10	33.66	35.00	-4	10,778	-0.04%
2020/07/22	87	31.93	86.1	32.03	31.85	0.9	10,416	0.01%
2020/07/21	0	0.00	2	31.00	30.95	-2	10,113	-0.02%
2020/07/20	1	29.75	2	29.75	30.00	-1	10,087	-0.01%
2020/07/17	2	30.05	3	30.38	30.25	-1	10,131	-0.01%
2020/07/16	3	31.30	4	30.81	31.05	-1	10,196	-0.01%
2020/07/15	4	30.58	0	0.00	29.90	4	10,124	0.04%
2020/07/14	6	30.80	4	31.56	30.30	2	10,164	0.02%
2020/07/13	1	30.80	0	0.00	31.30	1	10,088	0.01%
2020/07/10	1	29.95	3	30.40	29.80	-2	10,117	-0.02%
2020/07/09	3	32.05	13	31.98	31.65	-10	10,050	-0.10%
2020/07/08	1	31.20	0	0.00	31.40	1	9,978	0.01%
2020/07/07	2	31.90	5	31.76	31.40	-3	10,121	-0.03%
2020/07/06	40	32.42	41	32.54	32.10	-1	10,105	-0.01%
2020/07/03	7	30.01	2	30.33	29.80	5	9,864	0.05%
2020/07/02	5	30.10	8	29.89	29.75	-3	9,849	-0.03%
2020/07/01	1	28.65	0	0.00	28.65	1	9,776	0.01%
2020/06/30	0	0.00	1	28.75	28.90	-1	9,780	-0.01%
2020/06/29	1	28.35	4	28.80	28.40	-3	9,798	-0.03%
2020/06/23	0	0.00	2	28.60	28.10	-2	9,881	-0.02%
2020/06/22	0	0.00	1	28.40	28.45	-1	9,929	-0.01%
2020/06/19	4	29.25	0	0.00	28.70	4	10,037	0.04%
2020/06/18	1	29.10	3.2	28.99	28.90	-2.2	10,006	-0.02%
2020/06/17	1	29.15	0	0.00	29.30	1	9,983	0.01%
2020/06/16	2	28.60	0	0.00	28.55	2	10,028	0.02%
2020/06/15	1	28.50	0	0.00	27.60	1	10,041	0.01%
2020/06/12	3	29.23	0	0.00	29.55	3	10,000	0.03%
2020/06/11	1	30.55	0	0.00	30.65	1	10,028	0.01%
2020/06/09	0	0.00	7	31.86	30.90	-7	10,113	-0.07%
2020/06/08	12	32.59	3	32.43	31.80	9	10,273	0.09%
2020/06/05	63	33.01	70	32.85	32.00	-7	10,301	-0.07%
2020/06/04	4	30.29	21	30.15	30.30	-17	10,400	-0.16%
2020/06/03	2	30.00	0	0.00	29.80	2	10,470	0.02%
2020/06/02	24	30.49	2	30.43	29.85	22	10,591	0.21%
2020/06/01	2	29.80	1	30.00	29.75	1	10,572	0.01%
2020/05/29	1	29.40	1	29.85	29.95	0	10,673	0.00%
2020/05/28	63	30.85	63	29.45	29.15	0	10,925	0.00%
2020/05/27	10	30.72	10	30.42	30.10	0	11,098	0.00%
2020/05/26	2	30.45	7	30.52	30.50	-5	11,339	-0.04%
2020/05/25	58	31.24	95	30.83	31.50	-37	11,720	-0.32%
2020/05/22	24	29.80	25	29.97	28.95	-1	11,644	-0.01%
2020/05/21	37	29.51	37	29.50	29.80	0	11,789	0.00%
2020/05/20	3	28.67	30	28.70	27.80	-27	11,720	-0.23%
2020/05/19	30	28.90	1	28.90	28.90	29	11,521	0.25%
2020/05/15	1	28.20	0	0.00	28.10	1	11,530	0.01%
2020/05/14	0	0.00	3	28.97	27.90	-3	11,462	-0.03%
2020/05/13	20	29.33	11	29.22	29.60	9	11,216	0.08%
2020/05/12	16	28.19	97	28.17	29.30	-81	10,902	-0.74%
2020/05/11	85	27.18	10	26.84	27.30	75	10,127	0.74%
2020/05/08	5	24.62	10	25.25	24.85	-5	9,980	-0.05%
2020/05/07	22	25.38	6	26.03	25.15	16	9,875	0.16%
2020/05/06	22	24.60	5	25.20	24.75	17	9,655	0.18%
2020/05/04	1	24.10	1	24.05	24.10	0	9,483	0.00%
2020/04/29	2	24.30	0	0.00	24.60	2	9,345	0.02%
2020/04/28	4	25.10	3	25.50	24.90	1	9,237	0.01%
2020/04/27	8	24.80	9	24.58	24.50	-1	9,071	-0.01%
2020/04/24	0	0.00	2	23.20	23.05	-2	8,927	-0.02%
2020/04/23	5	23.03	0	0.00	23.00	5	8,887	0.06%
2020/04/20	1	24.50	1	24.50	24.50	0	8,571	0.00%
2020/04/17	1	25.35	0	0.00	24.80	1	8,491	0.01%
2020/04/16	0	0.00	2	25.10	24.70	-2	8,385	-0.02%
2020/04/15	1	25.70	1	24.80	24.30	0	8,257	0.00%
2020/04/13	1	24.90	0	0.00	24.00	1	8,038	0.01%
2020/04/10	3	24.65	0	0.00	24.90	3	7,923	0.04%
2020/04/09	1	25.00	10	24.78	23.30	-9	7,686	-0.12%
2020/04/08	16	23.35	5	23.95	24.45	11	7,456	0.15%
2020/04/07	0	0.00	8	21.82	22.25	-8	7,284	-0.11%
2020/04/06	0	0.00	1	20.10	20.25	-1	7,163	-0.01%
2020/03/31	2	20.10	0	0.00	20.00	2	7,060	0.03%
2020/03/30	2	19.30	0	0.00	20.20	2	7,008	0.03%
2020/03/27	4	20.78	0	0.00	20.20	4	6,963	0.06%
2020/03/26	3	19.65	3	20.05	20.90	0	6,865	0.00%
2020/03/25	0	0.00	5	19.95	20.20	-5	6,797	-0.07%
2020/03/24	2	18.45	2	18.30	18.50	0	6,663	0.00%
2020/03/23	0	0.00	1	17.10	17.15	-1	6,640	-0.02%
2020/03/20	3	19.15	2	19.88	18.95	1	6,653	0.02%
2020/03/19	2	18.95	0	0.00	18.95	2	6,479	0.03%
2020/03/18	3	22.80	0	0.00	21.05	3	6,401	0.05%
2020/03/17	0	0.00	16	23.16	23.35	-16	6,262	-0.26%
2020/03/16	16	24.67	11	24.55	23.25	5	6,078	0.08%
2020/03/13	54	24.36	54	24.55	25.80	0	5,908	0.00%
2020/03/12	7	27.51	1	26.20	26.20	6	5,675	0.11%
2020/03/11	17	29.67	0	0.00	28.40	17	5,424	0.31%
2020/03/10	18	29.90	20	30.04	30.60	-2	5,075	-0.04%
2020/03/09	22	29.08	23	29.10	28.20	-1	4,517	-0.02%
2020/03/06	5	29.88	9	29.69	28.20	-4	4,295	-0.09%
2020/03/05	1	29.50	29.4	30.12	29.40	-28.4	4,103	-0.69%
2020/03/04	27	29.87	14	29.98	29.80	13	3,979	0.33%
2020/03/03	28	29.58	15	29.80	29.80	13	3,792	0.34%
2020/03/02	106.1	28.47	111	28.68	29.70	-4.9	3,420	-0.14%	大買/大賣/
2020/02/27	69	26.47	64	26.99	27.00	5	2,946	0.17%
2020/02/26	3	29.08	16	28.53	27.70	-13	2,564	-0.51%
2020/02/24	3.1	24.59	8	24.66	25.50	-4.9	1,636	-0.30%
2020/02/21	18	22.72	13.1	22.63	23.50	4.9	1,230	0.40%
2020/02/19	1	21.45	3	21.65	21.90	-2	927	-0.22%
2020/02/18	5	21.60	56	20.29	21.60	-51	793	-6.43%
2020/02/17	51	20.44	2	19.95	20.45	49	617	7.93%
2020/01/14	1	19.30	0	0.00	19.40	1	503	0.20%
2020/01/03	1	20.25	0	0.00	20.15	1	484	0.21%
2019/12/17	30	21.35	30	21.35	20.80	0	431	0.00%
2019/12/10	0	0.00	2	19.60	19.65	-2	352	-0.57%
2019/12/06	0	0.00	1	19.95	19.10	-1	345	-0.29%
2019/11/14	1	18.70	0	0.00	18.70	1	431	0.23%
2019/11/11	1	18.95	0	0.00	18.90	1	459	0.22%
2019/11/04	0	0.00	0	19.45	19.65	0	482	0.00%
2019/10/21	1	19.90	0	0.00	20.00	1	667	0.15%
2019/09/27	2	19.43	0	0.00	19.30	2	829	0.24%
2019/09/26	1	19.85	0.2	19.90	19.85	0.8	819	0.10%
2019/09/19	0	0.00	1	21.40	21.10	-1	790	-0.13%
2019/09/05	1	21.35	1	21.40	21.45	0	878	0.00%
2019/09/04	0	0.00	1	21.60	21.25	-1	866	-0.12%
2019/09/02	1	20.50	0	0.00	21.35	1	831	0.12%
2019/08/30	0	0.00	0.2	20.30	20.40	-0.2	820	-0.03%
2019/08/28	0	0.00	2	20.40	20.30	-2	810	-0.25%
2019/08/22	0	0.00	5	20.15	20.25	-5	789	-0.63%
2019/08/19	0	0.00	0.4	19.40	19.45	-0.4	767	-0.06%
2019/08/15	0.4	18.80	0	0.00	18.80	0.4	757	0.06%
2019/08/05	1	19.70	0	0.00	19.35	1	763	0.13%
2019/07/30	0	0.00	0.1	20.15	20.15	-0.1	780	-0.02%
2019/07/26	5	21.90	63	22.82	21.15	-58	752	-7.71%
2019/07/25	74	21.98	12	21.90	22.00	62	688	9.00%
2019/07/19	1	20.95	2	20.65	20.75	-1	650	-0.15%
2019/07/15	9	21.30	8	21.35	21.30	1	637	0.16%
2019/07/12	47	21.04	51	21.43	21.80	-4	638	-0.63%
2019/07/11	2	20.35	0	0.00	20.55	2	611	0.33%
2019/07/02	3	19.83	0	0.00	19.75	3	657	0.46%
2019/06/24	1	19.95	0	0.00	20.20	1	680	0.15%
2019/06/21	1	19.65	1	19.85	19.50	0	657	0.00%
2019/06/18	2	20.23	1	20.25	19.90	1	661	0.15%
2019/06/17	25	19.70	26	19.70	19.80	-1	631	-0.16%
2019/06/03	0	0.00	0	18.40	18.50	0	700	-0.01%
2019/05/13	0	0.00	4	18.30	17.70	-4	1,234	-0.32%
2019/05/09	1	19.40	0	0.00	19.20	1	1,242	0.08%
2019/05/08	2	20.13	0	0.00	19.95	2	1,239	0.16%
2019/05/07	1	20.60	0	0.00	20.50	1	1,260	0.08%
2019/05/03	1	21.10	1	21.05	21.15	0	1,285	0.00%
2019/05/02	0.9	21.00	0	0.00	21.10	0.9	1,292	0.07%
2019/04/29	6	21.06	0	0.00	20.35	6	1,331	0.45%
2019/04/25	1	20.85	0	0.00	21.00	1	1,347	0.07%
2019/04/22	0	0.00	1	22.35	22.10	-1	1,410	-0.07%
2019/04/18	1	21.80	1	22.35	21.80	0	1,412	0.00%
2019/04/12	1	21.65	2	21.60	21.70	-1	1,388	-0.07%
2019/04/09	0	0.00	0	22.45	22.60	0	1,409	0.00%
2019/03/18	0	22.35	0	22.35	22.45	0	1,832	0.00%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/05	0	22.90	0	0.00	22.90	0	2,140	0.00%
2019/03/04	2	23.40	0	0.00	23.20	2	2,136	0.09%
2019/02/21	0	0.00	2	23.30	23.30	-2	1,988	-0.10%
2019/02/20	0	0.00	1	23.10	23.00	-1	1,970	-0.05%
2019/02/18	0	0.00	2	23.15	22.90	-2	1,948	-0.10%
2019/02/15	1	22.80	0	0.00	22.50	1	1,911	0.05%
2019/02/14	6	23.58	0	0.00	23.40	6	1,884	0.32%
2019/01/25	0	0.00	2	20.30	20.35	-2	1,657	-0.12%
2019/01/23	0	0.00	0	20.10	20.10	0	1,658	0.00%
2019/01/11	0	0.00	0	19.70	19.70	0	1,529	0.00%
2018/12/22	0	0.00	2	21.20	21.05	-2	1,468	-0.14%
2018/12/19	0	0.00	3	21.52	21.20	-3	1,438	-0.21%
2018/12/18	0	0.00	2	22.00	21.65	-2	1,380	-0.14%
2018/12/12	1	24.50	1	24.55	24.50	0	1,205	0.00%
2018/12/07	0	0.00	0	24.70	24.60	0	1,134	0.00%
2018/11/30	0	0.00	1	27.80	27.60	-1	998	-0.10%
2018/11/29	31	28.13	30	27.80	28.15	1	936	0.11%
2018/11/28	0	0.00	2	25.15	25.60	-2	816	-0.25%
2018/11/22	3	24.25	0	0.00	23.60	3	802	0.37%
2018/10/15	1	25.60	0	0.00	25.35	1	945	0.11%
2018/10/09	0	0.00	1	28.75	27.70	-1	1,006	-0.10%
2018/10/01	1	34.50	0	0.00	34.60	1	1,093	0.09%
2018/09/25	0	0.00	2	33.45	33.10	-2	1,182	-0.17%
2018/09/21	1	32.90	0	0.00	32.90	1	1,194	0.08%
2018/09/10	0	0.00	0	27.65	27.65	0	1,871	0.00%
2018/08/31	0	0.00	0.1	34.25	34.40	-0.1	2,748	0.00%
2018/08/20	0	0.00	0.2	32.05	32.20	-0.2	4,144	0.00%
2018/08/09	0	0.00	0	33.50	33.65	0	4,455	0.00%
2018/07/26	0	0.00	0	39.40	39.60	0	4,631	0.00%
2018/07/23	0	0.00	1	37.90	38.70	-1	4,601	-0.02%
2018/07/20	1	36.40	0	0.00	37.15	1	4,599	0.02%
2018/07/19	0	0.00	1	39.75	39.25	-1	4,587	-0.02%
2018/07/17	1	41.70	0	0.00	41.70	1	4,567	0.02%
2018/07/10	0	0.00	1	43.05	43.50	-1	4,556	-0.02%
2018/07/06	6	41.39	5	41.29	42.55	1	4,628	0.02%
2018/07/05	0	0.00	1	41.95	41.25	-1	4,634	-0.02%
2018/07/04	2	41.80	1	42.20	41.25	1	4,668	0.02%
2018/07/02	0	0.00	0.1	44.80	44.90	-0.1	4,662	0.00%
2018/06/29	4	46.06	4	46.49	46.20	0	4,639	0.00%
2018/06/28	1	44.80	1	45.00	44.80	0	4,594	0.00%
2018/06/27	2	46.40	1	47.95	45.50	1	4,532	0.02%
2018/06/26	4	47.18	7	46.59	46.85	-3	4,466	-0.07%
2018/06/25	1	47.35	2	48.80	45.50	-1	4,416	-0.02%
2018/06/22	1	51.00	0	0.00	49.65	1	4,348	0.02%
2018/06/21	2	53.65	2	52.45	53.30	0	4,282	0.00%
2018/06/20	2	54.30	3	54.62	53.40	-1	4,167	-0.02%
2018/06/19	1	53.70	1	54.40	52.50	0	3,915	0.00%
2018/06/15	0	0.00	1	55.00	54.30	-1	3,859	-0.03%
2018/06/14	2	53.25	1	54.40	53.20	1	3,778	0.03%
2018/06/13	4	54.80	0	0.00	52.00	4	3,658	0.11%
2018/06/12	4	54.63	3	56.47	55.00	1	3,520	0.03%
2018/06/11	2	49.10	1.5	53.41	54.00	0.5	3,266	0.01%
2018/06/08	1	48.90	1	49.15	49.10	0	3,042	0.00%
2018/06/07	1	48.10	0	0.00	48.00	1	2,945	0.03%
2018/06/06	1	45.75	1	48.15	48.00	0	2,862	0.00%
2018/06/05	1	44.45	7	44.34	44.25	-6	2,771	-0.22%
2018/06/04	0	0.00	1	47.95	47.90	-1	2,666	-0.04%
2018/06/01	0	0.00	2	50.05	48.50	-2	2,583	-0.08%
2018/05/31	3	50.82	1	48.40	48.00	2	2,415	0.08%
2018/05/30	4	45.25	4.8	46.65	47.45	-0.8	2,158	-0.04%
2018/05/29	2	41.38	2	41.83	43.15	0	1,874	0.00%
2018/05/23	2	39.30	0	0.00	36.65	2	1,470	0.14%
2018/05/17	20	37.05	20	36.75	36.80	0	1,274	0.00%
2018/05/10	0	0.00	1	34.95	35.90	-1	1,069	-0.09%
2018/05/09	1	34.85	0	0.00	34.80	1	1,025	0.10%
2018/05/02	0	0.00	0	30.90	31.10	0	912	0.00%
2018/04/11	0	0.00	1	37.80	38.10	-1	536	-0.19%
2018/04/10	1	36.90	0	0.00	36.95	1	485	0.21%
2018/03/30	0	0.00	0	27.50	27.50	0	331	-0.01%
2018/03/27	0	0.00	0.4	27.30	27.50	-0.4	323	-0.11%
2018/03/07	1	29.00	1.1	28.69	28.30	-0.1	300	-0.04%
2018/03/06	0	0.00	1	28.50	28.60	-1	289	-0.35%
2018/03/05	0	0.00	2	27.30	27.95	-2	272	-0.73%
2018/01/30	0	0.00	0.3	23.00	23.20	-0.3	180	-0.14%
2018/01/16	0	0.00	0	18.95	19.00	0	144	0.00%
2018/01/11	0	0.00	0	19.20	19.40	0	151	0.00%
2018/01/02	0	0.00	0.1	17.70	17.80	-0.1	205	-0.07%