茂矽 (2342)-永豐金-松山券商分點個股進出

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
31.45
漲跌
▼0.35
漲幅
-1.10%
成交量
328張
產業
上市半導體類股▲1.21%
442人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	30.50	30.70	-2	695	-0.29%
2024/04/30	0	0.00	2	31.00	30.90	-2	706	-0.28%
2024/04/19	2	29.85	0	0.00	29.70	2	720	0.28%
2024/04/18	0	0.00	0.1	30.85	30.80	-0.1	709	-0.02%
2024/04/17	1	31.80	1	31.10	31.00	0	711	0.00%
2024/04/11	0	0.00	0	31.95	32.15	0	682	0.00%
2024/04/10	1	32.25	1	32.65	32.40	0	684	0.00%
2024/04/01	0	0.00	2	32.18	32.65	-2	689	-0.29%
2024/03/20	0	0.00	1	33.00	32.75	-1	659	-0.15%
2024/03/19	1	33.50	0	0.00	33.15	1	656	0.15%
2024/03/18	0	33.00	2	33.13	32.90	-2	652	-0.31%
2024/03/15	1	33.00	0	0.00	33.00	1	653	0.15%
2024/03/14	6	34.93	7	34.59	34.20	-1	646	-0.15%
2024/03/13	1	33.20	0	0.00	32.80	1	607	0.17%
2024/03/11	14	35.70	19	35.01	34.70	-5	563	-0.89%
2024/03/08	16	33.19	8	32.87	33.65	8	393	2.03%
2024/03/07	0	0.00	1.8	30.86	30.60	-1.8	336	-0.53%
2024/03/05	1	31.05	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	10	31.40	31.30	-10	336	-2.97%
2024/02/27	0	32.20	0	0.00	31.65	0	334	0.00%
2024/02/23	0	0.00	0	32.10	31.95	0	332	0.00%
2024/02/15	0	31.95	1	31.55	31.90	-1	346	-0.29%
2024/02/02	2	31.00	0	0.00	31.00	2	339	0.59%
2024/02/01	2	31.00	0	0.00	31.00	2	338	0.59%
2024/01/31	0	0.00	2	31.00	31.00	-2	337	-0.59%
2023/12/28	0	0.00	2	35.30	35.20	-2	278	-0.72%
2023/12/19	2	33.90	0	0.00	33.95	2	264	0.76%
2023/12/01	2	36.00	0	0.00	35.65	2	258	0.77%
2023/11/27	1	35.30	0	0.00	35.20	1	264	0.38%
2023/11/21	2	35.88	0	0.00	35.75	2	276	0.72%
2023/11/10	0	0.00	0.2	33.75	33.65	-0.2	278	-0.07%
2023/11/03	0	0.00	0	34.00	34.00	0	370	0.00%
2023/11/02	0	0.00	0.1	34.10	33.95	-0.1	374	-0.03%
2023/11/01	0	0.00	0.1	33.60	33.25	-0.1	375	-0.03%
2023/10/30	0	0.00	0.1	34.20	34.10	-0.1	385	-0.03%
2023/10/19	2	34.30	0	0.00	34.30	2	432	0.46%
2023/09/22	1	35.50	0	0.00	35.80	1	753	0.13%
2023/09/19	1	36.85	0	0.00	36.25	1	764	0.13%
2023/09/07	2	37.60	0	0.00	36.90	2	834	0.24%
2023/08/22	1	34.50	0	0.00	34.25	1	929	0.11%
2023/08/15	1	34.50	0	0.00	34.65	1	989	0.10%
2023/08/11	4	35.13	2	35.10	34.90	2	980	0.20%
2023/08/10	0	0.00	12	37.00	36.95	-12	951	-1.26%
2023/08/08	2	38.80	0	0.00	38.80	2	945	0.21%
2023/07/26	2	39.95	1	39.80	39.65	1	1,003	0.10%
2023/07/25	2	40.15	0	0.00	40.05	2	1,017	0.20%
2023/07/20	1	41.15	1	41.30	41.10	0	1,115	0.00%
2023/07/19	1	40.75	0	0.00	40.70	1	1,140	0.09%
2023/07/18	2	40.80	0	0.00	40.65	2	1,246	0.16%
2023/07/14	4	40.85	0	0.00	40.85	4	1,485	0.27%
2023/07/13	5	40.74	6	41.90	40.70	-1	1,502	-0.07%
2023/07/12	6	41.40	6	42.35	41.60	0	1,511	0.00%
2023/07/11	1	42.75	4	42.06	42.40	-3	1,526	-0.20%
2023/07/10	0	0.00	8	41.54	40.85	-8	1,508	-0.53%
2023/07/05	0	40.90	1	40.85	40.65	-1	1,586	-0.06%
2023/07/04	8	40.58	0	0.00	40.40	8	1,634	0.49%
2023/06/28	0	0.00	1	39.80	39.80	-1	2,491	-0.04%
2023/06/19	1	40.00	0	0.00	40.00	1	3,385	0.03%
2023/06/16	1	40.70	0	0.00	40.20	1	3,405	0.03%
2023/06/14	6	41.40	0	0.00	41.05	6	3,467	0.17%
2023/06/05	0	0.00	0.1	41.80	41.30	-0.1	3,513	0.00%
2023/05/31	1	40.60	0	0.00	40.95	1	3,562	0.03%
2023/05/26	2	40.73	0	0.00	40.30	2	3,560	0.06%
2023/05/25	30	40.30	31	41.34	41.15	-1	3,541	-0.03%
2023/05/19	0	0.00	1	39.40	39.00	-1	3,576	-0.03%
2023/05/18	1	39.00	1	39.30	39.60	0	3,569	0.00%
2023/05/17	0	0.00	32	39.10	39.20	-32	3,592	-0.89%
2023/05/16	0	0.00	3.1	38.96	38.75	-3.1	3,609	-0.09%
2023/05/12	1	39.10	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	39.10	0	0.00	38.50	1	3,632	0.03%
2023/05/09	0	0.00	11	39.47	39.45	-11	3,622	-0.30%
2023/05/08	0	0.00	3	40.57	40.30	-3	3,614	-0.08%
2023/05/05	0	0.00	4	40.76	40.70	-4	3,625	-0.11%
2023/05/03	5	41.49	0	0.00	41.25	5	3,692	0.14%
2023/05/02	0	0.00	2	42.00	42.00	-2	3,695	-0.05%
2023/04/28	13	41.72	12	41.70	41.65	1	3,697	0.03%
2023/04/27	0	0.00	5	41.50	41.50	-5	3,677	-0.14%
2023/04/26	0	0.00	3	40.45	41.30	-3	3,663	-0.08%
2023/04/24	0	0.00	5	43.45	43.35	-5	3,615	-0.14%
2023/04/21	4.5	45.48	50	45.09	43.80	-45.5	3,582	-1.27%
2023/04/20	1	47.20	4	46.00	47.30	-3	3,469	-0.09%
2023/04/19	13.1	46.91	6	47.27	46.95	7.1	3,372	0.21%
2023/04/18	4	45.75	20	45.25	45.35	-16	3,212	-0.50%
2023/04/17	1	45.90	0	0.00	46.00	1	3,188	0.03%
2023/04/14	0	0.00	1	45.45	45.65	-1	3,159	-0.03%
2023/04/13	0	0.00	2	45.40	44.85	-2	3,111	-0.06%
2023/04/12	11	46.54	33	46.55	46.55	-22	3,049	-0.72%
2023/04/11	33	46.41	1	46.30	46.35	32	3,008	1.06%
2023/04/10	2	46.33	3	46.08	46.15	-1	2,969	-0.03%
2023/04/07	1	46.20	1	46.20	46.20	0	2,919	0.00%
2023/04/06	19	47.55	5.1	47.73	47.00	13.9	2,861	0.49%
2023/03/31	17	47.43	0	0.00	47.30	17	2,763	0.62%
2023/03/30	46	47.11	15	47.23	47.70	31	2,673	1.16%
2023/03/29	36.2	47.15	39	46.77	47.80	-2.8	2,497	-0.11%
2023/03/28	74	47.70	52.1	46.95	46.90	21.9	1,999	1.10%
2023/03/27	5.1	45.24	10	45.12	44.75	-4.9	1,418	-0.35%
2023/03/24	6	43.85	34.1	43.72	43.40	-28.1	1,310	-2.14%
2023/03/23	32	43.32	13	43.15	44.75	19	1,251	1.52%
2023/03/22	0.1	41.35	0	0.00	41.50	0.1	1,116	0.01%
2023/03/21	1	41.25	1	41.80	40.80	0	1,108	0.00%
2023/03/20	10	41.52	11	41.87	41.35	-1	1,096	-0.09%
2023/03/16	1	39.00	0	0.00	38.65	1	1,039	0.10%
2023/03/14	1	39.40	0	0.00	39.30	1	1,056	0.09%
2023/03/13	2	39.48	0	0.00	39.75	2	1,083	0.18%
2023/03/10	0	41.75	3	41.00	40.55	-3	1,109	-0.27%
2023/03/09	5	42.00	5	42.25	41.80	0	1,142	0.00%
2023/03/07	3	42.15	6	41.73	42.20	-3	1,348	-0.22%
2023/03/06	0	0.00	2	41.98	41.70	-2	1,420	-0.14%
2023/03/03	5	40.58	0	0.00	40.45	5	1,409	0.35%
2023/03/02	2	40.88	0	0.00	40.85	2	1,395	0.14%
2023/03/01	1	41.00	0	0.00	40.95	1	1,424	0.07%
2023/02/24	2	41.55	0	0.00	41.40	2	1,424	0.14%
2023/02/23	0	0.00	0	41.95	41.95	0	1,422	0.00%
2023/02/21	0	0.00	1	42.95	43.15	-1	1,414	-0.07%
2023/02/17	0	0.00	0.1	41.70	42.00	-0.1	1,380	-0.01%
2023/02/16	5	41.90	2	41.75	41.85	3	1,388	0.22%
2023/02/15	1	42.00	0.1	41.70	41.75	0.9	1,394	0.06%
2023/02/14	0	0.00	3	41.80	41.20	-3	1,364	-0.22%
2023/02/09	1	42.20	2	42.03	41.70	-1	1,353	-0.07%
2023/02/06	0	0.00	1	41.40	41.00	-1	1,385	-0.07%
2023/02/02	0	0.00	3	41.40	42.00	-3	1,448	-0.21%
2023/02/01	0	40.90	5	41.04	41.70	-5	1,396	-0.36%
2023/01/31	0	0.00	0.5	39.90	40.30	-0.5	1,377	-0.04%
2023/01/30	7	39.70	4	39.70	39.70	3	1,371	0.22%
2023/01/17	3	38.53	0	0.00	38.50	3	1,362	0.22%
2023/01/13	7.5	38.72	7	38.05	38.00	0.5	1,377	0.04%
2023/01/12	0	0.00	7.5	39.65	38.75	-7.5	1,403	-0.53%
2023/01/10	0	0.00	3	38.72	38.40	-3	1,502	-0.20%
2023/01/09	0.5	38.60	0	0.00	38.70	0.5	1,508	0.03%
2022/12/29	1	36.70	0	0.00	37.35	1	1,555	0.06%
2022/12/26	0	0.00	0	38.20	38.25	0	1,561	0.00%
2022/12/22	2	38.38	0	0.00	38.10	2	1,576	0.13%
2022/12/21	0	0.00	1	38.35	37.90	-1	1,589	-0.06%
2022/12/20	0	0.00	3	38.73	37.80	-3	1,599	-0.19%
2022/12/19	1	38.95	0	0.00	39.00	1	1,609	0.06%
2022/12/16	1	39.30	0	0.00	39.30	1	1,617	0.06%
2022/12/14	1	40.30	0	0.00	40.60	1	1,623	0.06%
2022/12/13	2	40.60	0	0.00	40.10	2	1,620	0.12%
2022/12/12	0	40.25	0	40.60	40.35	0	1,623	0.00%
2022/12/07	0	0.00	2	40.60	40.50	-2	1,633	-0.12%
2022/12/06	0	0.00	31	41.51	41.35	-31	1,659	-1.87%
2022/12/05	3	42.27	1	43.10	42.25	2	1,662	0.12%
2022/12/02	16	42.51	8	42.41	42.75	8	1,651	0.48%
2022/12/01	7	41.86	2	42.22	42.00	5	1,612	0.31%
2022/11/30	11.1	41.89	5	41.93	41.75	6.1	1,588	0.38%
2022/11/29	17	41.63	20	41.95	41.50	-3	1,566	-0.19%
2022/11/28	2	42.40	27	41.77	42.40	-25	1,378	-1.81%
2022/11/25	20	38.70	1	38.40	38.55	19	1,294	1.47%
2022/11/23	0	0.00	2	38.05	37.65	-2	1,265	-0.16%
2022/11/22	2	37.08	0	0.00	36.45	2	1,238	0.16%
2022/11/16	1	37.10	1	37.30	37.10	0	1,270	0.00%
2022/11/15	0	0.00	4	37.68	37.65	-4	1,270	-0.31%
2022/11/14	0	0.00	5	37.20	37.15	-5	1,282	-0.39%
2022/11/10	1	36.05	0	0.00	36.15	1	1,287	0.08%
2022/11/09	1	36.55	0	0.00	36.40	1	1,297	0.08%
2022/11/08	3	36.07	2	36.83	35.75	1	1,299	0.08%
2022/11/07	9	36.34	0	0.00	36.30	9	1,315	0.68%
2022/11/04	6	36.04	0	0.00	36.45	6	1,322	0.45%
2022/11/03	2	36.05	0	0.00	36.25	2	1,352	0.15%
2022/11/02	9	36.37	0	0.00	36.00	9	1,393	0.65%
2022/11/01	0	0.00	1	35.40	35.95	-1	1,358	-0.07%
2022/10/26	1	33.25	0	0.00	33.25	1	1,342	0.07%
2022/10/24	0	0.00	0.2	33.55	33.20	-0.2	1,337	-0.01%
2022/10/20	0	0.00	1	34.10	34.00	-1	1,332	-0.08%
2022/10/19	0	34.40	0	0.00	34.50	0	1,301	0.00%
2022/10/18	0	0.00	1	32.95	33.40	-1	1,212	-0.08%
2022/10/14	1	31.50	0	0.00	31.80	1	1,176	0.08%
2022/10/12	1	32.30	0	32.10	32.10	1	1,149	0.09%
2022/09/29	1	34.50	1	34.50	34.10	0	1,197	0.00%
2022/09/26	1	36.80	0	0.00	35.65	1	1,227	0.08%
2022/09/23	1	38.60	0	0.00	38.60	1	1,239	0.08%
2022/09/21	0	0.00	0	39.50	39.35	0	1,241	0.00%
2022/09/14	3	40.93	6	41.00	41.70	-3	1,322	-0.23%
2022/09/13	6	42.30	5	42.40	42.30	1	1,311	0.08%
2022/09/12	2	41.82	4	41.75	41.60	-2	1,298	-0.15%
2022/09/06	5	39.81	0	0.00	38.65	5	1,293	0.39%
2022/09/05	8	40.59	10	41.43	40.50	-2	1,300	-0.15%
2022/08/29	0	40.40	0	0.00	40.30	0	1,347	0.00%
2022/08/23	0	0.00	0.1	40.00	40.95	-0.1	1,797	-0.01%
2022/08/22	0.4	40.70	0	0.00	40.60	0.4	1,862	0.02%
2022/08/19	1.1	41.73	1	41.45	41.55	0.1	1,905	0.01%
2022/08/18	14	40.80	20	41.15	41.15	-6	1,933	-0.31%
2022/08/16	0	0.00	4	40.60	40.35	-4	2,030	-0.20%
2022/08/15	10	40.40	0	0.00	40.55	10	2,065	0.48%
2022/08/11	7	39.65	7	39.87	39.65	0	2,152	0.00%
2022/08/10	0	0.00	16	40.29	39.60	-16	2,246	-0.71%
2022/08/09	15	40.11	1	40.50	40.50	14	2,338	0.60%
2022/08/08	0	0.00	2	37.85	38.05	-2	2,409	-0.08%
2022/08/04	4.5	36.37	4	35.80	35.80	0.5	2,477	0.02%
2022/08/01	0	0.00	0	37.25	37.30	0	2,474	0.00%
2022/07/28	0	0.00	10	37.24	37.00	-10	2,478	-0.40%
2022/07/25	1	38.10	0	0.00	38.30	1	2,470	0.04%
2022/07/22	0	0.00	1	37.55	37.70	-1	2,471	-0.04%
2022/07/21	0	0.00	0	37.85	37.95	0	2,482	0.00%
2022/07/20	1	37.30	1	37.50	36.85	0	2,482	0.00%
2022/07/12	0.5	32.50	0	0.00	31.70	0.5	2,475	0.02%
2022/07/01	1	35.50	0	0.00	34.70	1	2,434	0.04%
2022/06/30	0	0.00	0.1	38.10	38.10	-0.1	2,411	-0.01%
2022/06/24	0	0.00	1	40.35	40.45	-1	2,423	-0.04%
2022/06/17	0	0.00	0.2	41.00	41.30	-0.2	2,336	-0.01%
2022/06/08	4	43.80	0	0.00	43.50	4	2,254	0.18%
2022/06/06	1	43.80	1	43.60	43.80	0	2,247	0.00%
2022/06/02	12	46.01	8	46.04	45.25	4	2,224	0.18%
2022/06/01	9	46.05	10	45.60	46.15	-1	2,163	-0.05%
2022/05/31	6	45.43	8	45.66	45.80	-2	2,030	-0.10%
2022/05/30	12	43.50	13	42.45	44.15	-1	1,820	-0.05%
2022/05/27	1	42.15	1	42.10	42.00	0	1,751	0.00%
2022/05/25	13	43.40	12	44.45	44.45	1	1,671	0.06%
2022/05/24	12	42.64	2	43.15	42.30	10	1,615	0.62%
2022/05/20	10	42.65	10	42.31	42.65	0	1,544	0.00%
2022/05/19	3	42.35	30	42.29	42.70	-27	1,518	-1.78%
2022/05/18	30	43.31	16	42.51	43.20	14	1,449	0.97%
2022/05/17	12	41.93	16	42.04	42.15	-4	1,358	-0.29%
2022/05/16	13	41.61	1.1	41.22	41.90	11.9	1,244	0.96%
2022/04/21	0	0.00	3	39.48	39.25	-3	1,217	-0.25%
2022/04/15	1	38.20	0	0.00	37.95	1	1,315	0.08%
2022/04/14	6	39.86	0.1	39.70	39.35	5.9	1,341	0.44%
2022/04/11	0	0.00	1	39.75	39.50	-1	1,512	-0.07%
2022/04/07	0.5	41.25	0	0.00	41.00	0.5	1,691	0.03%
2022/04/06	1	41.80	0	0.00	42.15	1	1,778	0.06%
2022/03/31	12	43.92	15	44.10	43.25	-3	2,118	-0.14%
2022/03/30	20	44.62	0	44.00	43.60	20	2,296	0.87%
2022/03/16	0	0.00	0.7	42.10	42.30	-0.7	3,201	-0.02%
2022/03/15	0	0.00	1	41.90	41.80	-1	3,406	-0.03%
2022/03/14	1	43.35	0	0.00	43.25	1	3,968	0.03%
2022/03/11	0	42.80	0	0.00	42.85	0	4,999	0.00%
2022/03/10	2	44.15	2	44.45	43.50	0	5,478	0.00%
2022/03/08	0	0.00	12	41.89	41.85	-12	5,639	-0.21%
2022/03/03	0	0.00	1	45.70	44.25	-1	6,139	-0.02%
2022/03/02	0	0.00	1	44.65	44.70	-1	6,219	-0.02%
2022/02/25	0	0.00	2	43.20	43.20	-2	6,581	-0.03%
2022/02/24	3	44.15	0	0.00	43.10	3	6,684	0.04%
2022/02/21	1	46.40	0	0.00	46.55	1	7,428	0.01%
2022/02/18	1	45.95	0	0.00	46.25	1	7,573	0.01%
2022/02/14	1	44.30	0	0.00	44.50	1	7,802	0.01%
2022/02/11	1	46.00	0	0.00	46.00	1	7,814	0.01%
2022/02/08	3	44.95	0	0.00	45.55	3	7,812	0.04%
2022/02/07	0	0.00	0	42.35	43.75	0	7,825	0.00%
2022/01/24	0	43.40	0	0.00	44.10	0	8,427	0.00%
2022/01/20	0	0.00	0	45.30	45.50	0	8,515	0.00%
2022/01/18	1	45.45	0	0.00	45.45	1	8,685	0.01%
2022/01/13	2	46.65	1	46.25	46.10	1	8,770	0.01%
2022/01/12	0	46.00	0	0.00	45.85	0	8,832	0.00%
2022/01/10	2	46.98	0	0.00	46.80	2	8,859	0.02%
2022/01/07	1	48.00	0	0.00	46.80	1	8,867	0.01%
2022/01/06	0	0.00	1	47.70	47.70	-1	8,850	-0.01%
2022/01/05	5.2	49.03	0	0.00	48.20	5.2	8,844	0.06%
2022/01/04	10	49.90	9	49.49	49.45	1	8,809	0.01%
2022/01/03	0	0.00	7	51.29	50.40	-7	8,755	-0.08%
2021/12/29	2	50.30	0	0.00	50.30	2	8,616	0.02%
2021/12/28	1	50.40	8.3	50.91	50.40	-7.3	8,579	-0.09%
2021/12/27	6	51.18	71	51.73	51.40	-65	8,515	-0.76%
2021/12/24	34	50.17	29	49.82	49.70	5	8,333	0.06%
2021/12/23	82	50.14	47	49.21	50.20	35	8,194	0.43%
2021/12/21	6	46.25	69	46.64	46.70	-63	7,928	-0.79%
2021/12/20	15	46.43	0	0.00	46.20	15	8,061	0.19%
2021/12/17	13	46.64	12	46.67	46.40	1	8,186	0.01%
2021/12/16	51	47.64	46	47.82	47.50	5	8,279	0.06%
2021/12/15	10	46.90	3	46.93	46.80	7	8,248	0.08%
2021/12/14	34.3	46.39	27	46.68	46.55	7.3	8,220	0.09%
2021/12/13	128	48.04	118	48.04	48.05	10	8,104	0.12%	大買/大賣/
2021/12/10	43	48.95	59	48.66	48.35	-16	8,052	-0.20%
2021/12/09	96	51.13	49	51.13	50.20	47	7,905	0.59%
2021/12/08	64.1	54.49	39	54.24	53.20	25.1	7,716	0.33%
2021/12/07	129.8	55.16	299	54.52	55.50	-169.2	7,189	-2.35%	大買/大賣/鉅額交易
2021/12/06	369	54.19	198	54.17	54.20	171	6,201	2.76%	大買/大賣/鉅額交易
2021/12/03	0	0.00	19	49.27	49.30	-19	5,782	-0.33%
2021/12/02	3	48.25	24	49.41	48.40	-21	5,793	-0.36%
2021/12/01	14	49.34	5	50.02	49.50	9	5,913	0.15%
2021/11/30	3	49.75	7	49.88	49.80	-4	5,838	-0.07%
2021/11/29	6	46.89	3	47.80	47.80	3	5,903	0.05%
2021/11/26	6	48.13	20	48.88	48.55	-14	5,885	-0.24%
2021/11/25	22	49.02	80	49.71	48.80	-58	5,840	-0.99%
2021/11/24	26	48.55	71	48.66	49.20	-45	5,749	-0.78%
2021/11/23	3	47.57	1	48.00	47.35	2	5,662	0.04%
2021/11/22	10	49.03	6	49.53	48.90	4	5,906	0.07%
2021/11/19	3	48.15	0	0.00	48.15	3	6,431	0.05%
2021/11/18	69	49.31	16	48.98	49.00	53	6,376	0.83%
2021/11/17	72	48.28	3	47.28	48.25	69	6,018	1.15%
2021/11/16	3	47.30	0	0.00	45.55	3	5,891	0.05%
2021/11/15	6	46.37	7	46.91	47.00	-1	5,813	-0.02%
2021/11/10	1	44.30	0	0.00	44.70	1	5,796	0.02%
2021/11/09	6	44.05	0	0.00	43.90	6	5,812	0.10%
2021/11/08	1	43.50	0	0.00	43.35	1	5,862	0.02%
2021/11/04	2	44.38	5	43.95	44.15	-3	5,930	-0.05%
2021/11/02	7	45.76	15	46.72	44.60	-8	6,113	-0.13%
2021/11/01	166	49.85	145	49.89	49.50	21	5,877	0.36%	大買/大賣/
2021/10/29	15	45.45	16	45.66	45.45	-1	5,638	-0.02%
2021/10/28	2	46.15	0	0.00	45.85	2	5,780	0.03%
2021/10/27	0	45.55	0	0.00	45.50	0	5,806	0.00%
2021/10/26	5	46.19	3.1	45.22	45.05	2	5,816	0.03%
2021/10/25	0	0.00	2	45.30	44.30	-2	5,752	-0.03%
2021/10/21	4	44.13	1	45.00	43.20	3	5,913	0.05%
2021/10/20	50	43.90	57	44.12	43.90	-7	5,968	-0.12%
2021/10/19	9	43.21	5	44.02	44.50	4	6,024	0.07%
2021/10/15	3	41.00	4	40.86	41.05	-1	6,727	-0.01%
2021/10/13	7	40.21	7	40.81	40.10	0	7,457	0.00%
2021/10/12	12	41.29	1	42.10	41.20	11	7,546	0.15%
2021/10/08	1	44.55	0	0.00	42.90	1	7,701	0.01%
2021/10/07	0	0.00	8	43.50	43.25	-8	7,967	-0.10%
2021/10/06	12	42.15	18	43.13	42.15	-6	8,630	-0.07%
2021/10/05	1	41.50	2	42.88	43.10	-1	9,229	-0.01%
2021/10/04	22	42.39	20.1	41.85	41.85	1.9	9,528	0.02%
2021/10/01	9	44.11	14	44.38	43.60	-5	10,224	-0.05%
2021/09/30	2	47.95	0	0.00	47.25	2	10,787	0.02%
2021/09/28	0	0.00	1	49.00	47.80	-1	11,542	-0.01%
2021/09/27	0	0.00	2	48.85	48.55	-2	11,664	-0.02%
2021/09/24	6	48.36	1	48.20	48.40	5	11,612	0.04%
2021/09/23	6	46.17	11	47.30	47.40	-5	11,730	-0.04%
2021/09/22	5	44.00	5	44.60	44.60	0	11,675	0.00%
2021/09/17	0	0.00	11	44.75	45.00	-11	11,684	-0.09%
2021/09/15	1	44.00	0	0.00	44.00	1	11,916	0.01%
2021/09/10	2	45.70	0	0.00	46.15	2	12,042	0.02%
2021/09/09	1	45.50	3	45.33	45.50	-2	12,078	-0.02%
2021/09/08	7	44.61	9	45.24	43.85	-2	12,046	-0.02%
2021/09/07	5	47.20	10	45.55	45.55	-5	12,021	-0.04%
2021/09/06	12	48.75	14	48.79	47.75	-2	12,001	-0.02%
2021/09/03	4	49.49	10	49.61	49.50	-6	11,788	-0.05%
2021/09/02	31	48.91	20	48.99	48.65	11	11,621	0.09%
2021/09/01	5	48.34	7	47.90	48.15	-2	11,399	-0.02%
2021/08/31	8	47.39	1	47.50	47.50	7	11,310	0.06%
2021/08/30	4	47.30	14	47.43	47.75	-10	11,262	-0.09%
2021/08/27	8	47.24	8	47.85	47.15	0	11,201	0.00%
2021/08/26	20	49.94	23	49.43	48.60	-3	11,085	-0.03%
2021/08/25	29	47.89	29	47.06	48.35	0	10,749	0.00%
2021/08/24	41	42.67	55.5	43.06	45.45	-14.5	10,022	-0.14%
2021/08/23	24.5	42.10	5	42.40	42.15	19.5	9,919	0.20%
2021/08/19	0	0.00	3	41.18	39.65	-3	9,878	-0.03%
2021/08/18	4	40.54	0	0.00	41.60	4	9,862	0.04%
2021/08/17	0	0.00	2	40.50	39.65	-2	9,843	-0.02%
2021/08/11	8	44.09	8	44.41	42.50	0	9,709	0.00%
2021/08/10	4	44.39	4	44.29	45.05	0	9,675	0.00%
2021/08/09	0	0.00	1	46.05	44.80	-1	9,656	-0.01%
2021/08/06	36	49.12	29	48.79	46.90	7	9,617	0.07%
2021/08/05	0	0.00	2	47.90	47.55	-2	9,441	-0.02%
2021/08/04	0	47.50	1	48.10	47.40	-1	9,451	-0.01%
2021/08/03	45	47.13	38	47.80	47.80	7	9,417	0.07%
2021/08/02	2	44.40	2	44.68	45.70	0	9,206	0.00%
2021/07/30	5	44.86	1	44.95	43.25	4	9,165	0.04%
2021/07/29	32	44.64	51	45.00	45.25	-19	9,119	-0.21%
2021/07/28	22	44.48	12	44.81	44.50	10	9,073	0.11%
2021/07/27	23	48.08	11	47.13	46.10	12	8,979	0.13%
2021/07/26	2	49.33	4	49.18	49.05	-2	8,911	-0.02%
2021/07/23	10	48.78	10	49.41	48.20	0	8,835	0.00%
2021/07/22	296	50.61	269	50.92	50.60	27	8,711	0.31%	大買/大賣/
2021/07/21	210	50.65	279	50.46	50.60	-69	8,497	-0.81%	大買/大賣/
2021/07/20	105	49.43	33	49.69	49.05	72	8,084	0.89%	大買/
2021/07/19	12	48.60	21	48.41	49.30	-9	7,852	-0.11%
2021/07/16	8	47.06	7	47.41	46.55	1	7,650	0.01%
2021/07/15	14	46.70	18	47.23	47.40	-4	7,615	-0.05%
2021/07/14	173	47.46	170	48.18	47.45	3	7,562	0.04%	大買/大賣/
2021/07/13	336	48.88	339	50.77	49.70	-3	7,329	-0.04%	大買/大賣/
2021/07/12	76	50.64	77	47.11	51.20	-1	6,666	-0.02%
2021/07/09	3	45.67	47	46.50	47.20	-44	6,090	-0.72%
2021/07/08	53	47.86	40	47.88	46.10	13	5,809	0.22%
2021/07/07	45	43.87	14	44.26	44.40	31	5,141	0.60%
2021/07/06	64	42.76	58	42.58	42.25	6	4,645	0.13%
2021/07/05	10	42.50	22.2	42.77	43.85	-12.2	4,364	-0.28%
2021/07/02	16	39.52	6	39.48	39.90	10	4,083	0.24%
2021/07/01	1	37.70	11	37.24	37.05	-10	4,101	-0.24%
2021/06/30	68	37.75	52.1	38.62	38.40	15.9	4,267	0.37%
2021/06/29	4	35.78	5	36.02	35.55	-1	4,615	-0.02%
2021/06/28	3	35.85	2	35.53	35.25	1	4,616	0.02%
2021/06/24	13	36.30	234	36.60	36.35	-221	4,741	-4.66%	大賣/鉅額交易
2021/06/23	221	36.05	10.1	36.00	36.05	210.9	4,649	4.54%	大買/鉅額交易
2021/06/21	10	33.50	0	0.00	33.45	10	4,633	0.22%
2021/06/18	4	35.49	6	35.25	35.25	-2	4,756	-0.04%
2021/06/17	1	34.25	1	34.25	34.20	0	4,805	0.00%
2021/06/15	3	34.78	3	34.83	34.50	0	4,909	0.00%
2021/06/11	0	0.00	1	33.50	33.05	-1	4,912	-0.02%
2021/06/10	0	0.00	1	33.35	32.80	-1	5,145	-0.02%
2021/06/08	0	0.00	10	32.65	32.40	-10	5,601	-0.18%
2021/06/03	1	32.90	0	0.00	32.85	1	5,696	0.02%
2021/06/02	1	32.90	0	0.00	32.25	1	5,715	0.02%
2021/06/01	0.4	32.90	0	0.00	33.00	0.4	5,709	0.01%
2021/05/31	2	33.30	4	33.00	32.90	-2	5,707	-0.04%
2021/05/28	4	32.04	0	0.00	31.85	4	5,714	0.07%
2021/05/26	1	31.50	0	0.00	31.15	1	5,822	0.02%
2021/05/25	0	0.00	0	31.35	31.50	0	5,980	0.00%
2021/05/24	0	0.00	2	30.25	30.30	-2	6,176	-0.03%
2021/05/21	0	0.00	1	30.05	29.80	-1	6,318	-0.02%
2021/05/20	1	29.00	0.5	29.51	29.00	0.5	6,429	0.01%
2021/05/19	2	29.00	3	29.75	30.60	-1	6,429	-0.02%
2021/05/17	0	0.00	0	26.30	26.30	0	6,449	0.00%
2021/05/14	0	0.00	1	30.80	29.20	-1	6,429	-0.02%
2021/05/13	27	29.70	26	29.28	29.70	1	6,430	0.02%
2021/05/12	3	28.95	3	30.10	28.90	0	6,415	0.00%
2021/05/11	2	32.85	0	0.00	32.05	2	6,399	0.03%
2021/05/10	0	0.00	1	36.30	35.15	-1	6,399	-0.02%
2021/05/07	1	35.65	4	35.94	36.15	-3	6,528	-0.05%
2021/05/06	1	34.00	0	0.00	34.05	1	6,636	0.02%
2021/05/04	9	34.54	4	34.65	35.00	5	6,723	0.07%
2021/05/03	4	37.25	0	0.00	36.45	4	6,780	0.06%
2021/04/29	0	0.00	4	38.18	38.20	-4	6,806	-0.06%
2021/04/27	3	39.25	4	39.14	39.15	-1	7,066	-0.01%
2021/04/26	19	40.33	5	40.77	40.05	14	7,466	0.19%
2021/04/23	10	40.86	7	40.95	40.80	3	7,495	0.04%
2021/04/22	13	40.19	25	40.03	39.95	-12	7,409	-0.16%
2021/04/21	22	40.28	0	0.00	39.75	22	7,673	0.29%
2021/04/20	7	38.95	19	39.93	39.90	-12	8,196	-0.15%
2021/04/19	1	38.00	1	38.00	39.05	0	8,140	0.00%
2021/04/16	1	38.65	0	0.00	38.60	1	8,137	0.01%
2021/04/15	1	37.50	1.5	37.87	37.90	-0.5	8,149	-0.01%
2021/04/14	0	0.00	1	39.05	38.00	-1	8,148	-0.01%
2021/04/13	6	38.72	1	39.39	38.60	5	8,179	0.06%
2021/04/12	27	39.17	29	38.95	38.80	-2	8,165	-0.02%
2021/04/09	4.5	41.49	8	41.60	40.50	-3.5	8,139	-0.04%
2021/04/08	12	42.26	18	42.66	42.55	-6	8,041	-0.07%
2021/04/07	11	42.55	2	43.60	42.20	9	8,091	0.11%
2021/04/06	24	41.20	22	41.61	43.00	2	8,301	0.02%
2021/04/01	26.1	41.36	54	41.46	40.20	-27.9	8,232	-0.34%
2021/03/31	1	40.20	1	39.40	39.25	0	7,778	0.00%
2021/03/30	22	39.81	28	39.96	39.50	-6	7,750	-0.08%
2021/03/29	2	39.30	4	39.40	39.55	-2	7,786	-0.03%
2021/03/26	2	38.88	0	0.00	38.60	2	7,860	0.03%
2021/03/25	17	39.31	8.1	39.39	38.75	8.9	7,801	0.11%
2021/03/24	11	38.82	0	39.00	38.75	11	7,770	0.14%
2021/03/23	6	39.72	0	0.00	39.50	6	7,755	0.08%
2021/03/22	0	39.05	4	39.28	38.90	-4	7,628	-0.05%
2021/03/19	2	38.10	2	38.25	38.00	0	7,599	0.00%
2021/03/18	57	38.45	58	38.55	38.45	-1	7,802	-0.01%
2021/03/17	0	0.00	2	38.25	38.95	-2	7,788	-0.03%
2021/03/16	13.5	38.86	3	39.33	38.90	10.5	7,819	0.13%
2021/03/15	4	39.77	35	39.74	39.65	-31	7,665	-0.40%
2021/03/12	1	38.00	5.2	38.49	38.55	-4.2	7,399	-0.06%
2021/03/11	2	35.68	2	36.43	37.10	0	7,510	0.00%
2021/03/10	0	35.05	0	0.00	35.05	0	7,694	0.00%
2021/03/09	1	33.90	0	0.00	34.20	1	7,818	0.01%
2021/03/05	0	35.70	0	0.00	35.65	0	7,976	0.00%
2021/03/04	20	37.30	20	36.30	36.30	0	8,219	0.00%
2021/03/03	0	37.10	0	0.00	37.10	0	8,467	0.00%
2021/03/02	0	0.00	28	37.51	37.85	-28	8,518	-0.33%
2021/02/26	10	38.85	43	38.55	38.40	-33	8,536	-0.39%
2021/02/25	26	38.37	30	39.65	38.30	-4	8,593	-0.05%
2021/02/24	92	39.03	43	39.00	38.60	49	8,696	0.56%
2021/02/23	11	37.93	5	37.82	38.25	6	8,658	0.07%
2021/02/22	11	37.48	12	37.73	37.15	-1	8,540	-0.01%
2021/02/19	8	35.90	3	35.68	36.15	5	8,434	0.06%
2021/02/18	0	0.00	3	35.33	35.65	-3	8,450	-0.04%
2021/02/17	3	34.35	1	34.30	34.75	2	8,475	0.02%
2021/02/04	0	33.70	0	0.00	33.70	0	8,582	0.00%
2021/02/03	2	34.40	0	0.00	34.00	2	8,664	0.02%
2021/02/02	2	34.60	20	34.50	34.30	-18	8,708	-0.21%
2021/02/01	0	0.00	5	34.45	34.00	-5	8,712	-0.06%
2021/01/29	5	36.69	4	36.44	35.40	1	8,679	0.01%
2021/01/28	0	0.00	18	35.91	36.55	-18	8,563	-0.21%
2021/01/26	0	0.00	1	36.00	35.90	-1	8,530	-0.01%
2021/01/25	18	36.60	80	36.50	36.85	-62	8,485	-0.73%
2021/01/22	2	37.80	0	0.00	37.60	2	8,403	0.02%
2021/01/21	80	38.52	0	0.00	37.35	80	8,348	0.96%
2021/01/20	3	38.33	7	38.44	37.35	-4	8,243	-0.05%
2021/01/19	109	40.09	55	38.78	40.30	54	8,042	0.67%	大買/
2021/01/18	0	0.00	1	37.10	38.25	-1	7,613	-0.01%
2021/01/15	74	37.27	74	38.03	37.25	0	7,534	0.00%
2021/01/14	71	38.91	153	38.93	38.90	-82	7,443	-1.10%	大賣/
2021/01/13	143	39.63	30	39.60	39.75	113	7,078	1.60%	大買/鉅額交易
2021/01/12	1	36.80	0	0.00	36.55	1	6,475	0.02%
2021/01/06	1	37.50	0	0.00	37.35	1	6,379	0.02%
2021/01/05	0	0.00	1	38.25	38.25	-1	6,287	-0.02%
2021/01/04	2	37.85	0	0.00	38.00	2	6,269	0.03%
2020/12/31	1	38.75	2	39.25	38.65	-1	6,215	-0.02%
2020/12/30	6	39.79	27	39.66	39.35	-21	6,211	-0.34%
2020/12/29	53	39.57	47	39.21	39.50	6	6,072	0.10%
2020/12/28	21	39.72	15	40.60	40.60	6	5,632	0.11%
2020/12/25	4	36.98	13	37.17	36.95	-9	5,447	-0.17%
2020/12/24	1	35.50	0	0.00	35.85	1	5,302	0.02%
2020/12/23	20	35.93	15	35.81	35.90	5	5,307	0.09%
2020/12/22	19	35.35	7	35.53	34.50	12	5,223	0.23%
2020/12/21	3	34.13	0	0.00	33.60	3	5,182	0.06%
2020/12/18	1	35.00	0	0.00	34.60	1	5,249	0.02%
2020/12/16	1	35.00	0	0.00	34.75	1	5,193	0.02%
2020/12/15	1.4	35.29	0	0.00	34.75	1.4	5,177	0.03%
2020/12/14	6	36.88	4	37.20	36.95	2	5,116	0.04%
2020/12/11	0	0.00	16	35.28	35.20	-16	4,909	-0.33%
2020/12/10	38	36.06	44	35.73	36.05	-6	4,834	-0.12%
2020/12/09	1	35.80	0	0.00	36.00	1	4,740	0.02%
2020/12/08	19	35.58	33.1	35.87	35.85	-14.1	4,652	-0.30%
2020/12/07	38	36.85	18	36.74	36.40	20	4,589	0.44%
2020/12/04	6	34.93	6	35.67	36.20	0	4,371	0.00%
2020/12/03	7	35.94	34.2	34.93	34.35	-27.2	4,273	-0.64%
2020/12/02	9	34.83	2	34.83	34.90	7	4,211	0.17%
2020/12/01	41	34.47	0	0.00	35.20	41	4,176	0.98%
2020/11/30	3	35.05	44	34.47	35.50	-41	4,119	-1.00%
2020/11/27	22	34.00	16	33.13	34.00	6	3,878	0.15%
2020/11/26	0	0.00	10	32.15	31.90	-10	3,622	-0.28%
2020/11/25	2	31.75	11	32.01	31.45	-9	3,564	-0.25%
2020/11/24	19	32.07	31	31.65	31.45	-12	3,500	-0.34%
2020/11/23	44	31.93	56	31.72	32.00	-12	3,386	-0.35%
2020/11/20	30	30.68	11	30.81	31.10	19	3,124	0.61%
2020/11/19	1	30.30	2	30.70	30.15	-1	2,941	-0.03%
2020/11/18	0.7	29.90	0	0.00	30.10	0.7	2,930	0.03%
2020/11/17	10	29.95	10	30.08	29.95	0	2,965	0.00%
2020/11/16	9.3	30.12	7	30.23	30.30	2.2	3,025	0.07%
2020/11/13	2	28.85	1	29.65	29.70	1	3,000	0.03%
2020/11/12	15	29.39	2	29.88	29.20	13	2,990	0.43%
2020/11/11	1	29.60	2	29.50	29.25	-1	2,992	-0.03%
2020/11/10	0	0.00	1	29.00	28.70	-1	2,917	-0.03%
2020/11/09	0	27.45	0	0.00	28.55	0	2,939	0.00%
2020/11/05	3	27.65	0	0.00	28.05	3	2,960	0.10%
2020/11/04	19	28.15	6	28.40	27.80	13	2,961	0.44%
2020/11/03	0	0.00	0	26.30	27.00	0	2,853	0.00%
2020/10/30	2	26.85	19	26.66	26.65	-17	3,059	-0.56%
2020/10/28	20	28.32	0	0.00	27.75	20	3,165	0.63%
2020/10/22	5	28.65	7	28.57	27.95	-2	3,713	-0.05%
2020/10/21	1	28.00	0	0.00	28.10	1	3,872	0.03%
2020/10/16	1	28.00	0	0.00	27.70	1	5,300	0.02%
2020/10/15	1	28.60	0	0.00	28.40	1	5,346	0.02%
2020/10/08	4	28.55	4	29.15	28.55	0	5,550	0.00%
2020/10/07	0	0.00	2	29.25	29.25	-2	5,704	-0.04%
2020/10/06	0	0.00	1	28.40	28.10	-1	5,743	-0.02%
2020/10/05	0	0.00	1	27.85	27.75	-1	5,837	-0.02%
2020/09/28	10	28.80	10	28.44	28.05	0	6,320	0.00%
2020/09/24	1	29.50	1	30.19	29.10	0	6,729	0.00%
2020/09/23	4	29.88	3	29.00	29.00	1	6,717	0.01%
2020/09/18	0	0.00	1	29.65	29.60	-1	6,691	-0.01%
2020/09/16	0	0.00	11	29.54	29.05	-11	6,691	-0.16%
2020/09/11	0	0.00	1	29.00	28.70	-1	6,854	-0.01%
2020/09/08	3	30.68	11	30.67	29.50	-8	7,155	-0.11%
2020/09/03	13	29.51	9	28.94	28.60	4	7,366	0.05%
2020/09/01	0	0.00	1	27.80	27.80	-1	7,690	-0.01%
2020/08/31	3	28.10	0	0.00	28.00	3	8,134	0.04%
2020/08/28	1	28.70	1	28.65	28.45	0	8,260	0.00%
2020/08/26	0	0.00	0.2	28.80	28.80	-0.2	8,438	0.00%
2020/08/25	0	0.00	1	28.85	28.70	-1	8,506	-0.01%
2020/08/24	3	29.07	2	28.70	28.70	1	8,607	0.01%
2020/08/21	0	0.00	3	29.03	28.85	-3	8,879	-0.03%
2020/08/20	3	27.40	4	26.95	27.80	-1	8,956	-0.01%
2020/08/19	0	0.00	1	29.40	28.80	-1	9,060	-0.01%
2020/08/17	1	29.00	1	28.30	29.55	0	9,652	0.00%
2020/08/13	2	31.05	0	0.00	30.40	2	10,056	0.02%
2020/08/11	2	30.68	9	30.79	30.25	-7	10,234	-0.07%
2020/08/10	1	30.80	0	0.00	31.00	1	10,323	0.01%
2020/08/07	2	30.85	6	31.05	31.10	-4	10,536	-0.04%
2020/08/06	11	31.89	9	31.55	31.50	2	10,793	0.02%
2020/08/05	6	30.75	3	31.12	30.60	3	11,409	0.03%
2020/08/04	5	30.82	9	30.79	30.80	-4	11,492	-0.03%
2020/08/03	2	31.25	22	31.28	31.50	-20	11,510	-0.17%
2020/07/31	6	32.08	8	32.14	31.75	-2	11,665	-0.02%
2020/07/30	47	31.97	15	31.86	31.70	32	11,690	0.27%
2020/07/29	11	30.20	11	30.22	30.20	0	11,499	0.00%
2020/07/28	62	30.00	62	31.56	30.00	0	11,471	0.00%
2020/07/27	4	31.98	6	33.00	31.40	-2	11,314	-0.02%
2020/07/24	20	33.65	8	34.36	32.75	12	11,213	0.11%
2020/07/23	23	33.96	21.1	34.01	35.00	1.9	10,778	0.02%
2020/07/22	3	32.50	35	31.53	31.85	-32	10,416	-0.31%
2020/07/21	6	30.78	6	31.14	30.95	0	10,113	0.00%
2020/07/20	1	29.75	0	0.00	30.00	1	10,087	0.01%
2020/07/17	15	30.33	0	0.00	30.25	15	10,131	0.15%
2020/07/16	12	31.07	10	30.83	31.05	2	10,196	0.02%
2020/07/15	8	30.27	7	29.95	29.90	1	10,124	0.01%
2020/07/14	13	31.09	8	31.02	30.30	5	10,164	0.05%
2020/07/13	2	31.65	14	31.29	31.30	-12	10,088	-0.12%
2020/07/10	12	30.98	12	31.13	29.80	0	10,117	0.00%
2020/07/09	70	31.74	89	31.87	31.65	-19	10,050	-0.19%
2020/07/08	11	31.46	8.1	31.64	31.40	2.9	9,978	0.03%
2020/07/07	13	31.54	5	31.94	31.40	8	10,121	0.08%
2020/07/06	32	32.33	17	32.09	32.10	15	10,105	0.15%
2020/07/03	7	30.01	1	30.60	29.80	6	9,864	0.06%
2020/07/02	8	29.50	16	29.64	29.75	-8	9,849	-0.08%
2020/07/01	6	28.93	1	29.05	28.65	5	9,776	0.05%
2020/06/29	4	28.75	5	28.80	28.40	-1	9,798	-0.01%
2020/06/24	4	28.30	2	28.30	28.65	2	9,808	0.02%
2020/06/23	0	0.00	1	28.10	28.10	-1	9,881	-0.01%
2020/06/22	3	28.27	4	28.48	28.45	-1	9,929	-0.01%
2020/06/19	2	29.35	1	29.55	28.70	1	10,037	0.01%
2020/06/18	3	28.93	0	0.00	28.90	3	10,006	0.03%
2020/06/17	0	0.00	0	29.20	29.30	0	9,983	0.00%
2020/06/16	5	28.59	2	28.55	28.55	3	10,028	0.03%
2020/06/15	53	27.76	56	28.76	27.60	-3	10,041	-0.03%
2020/06/12	2	29.05	2	29.60	29.55	0	10,000	0.00%
2020/06/11	45	30.91	32	31.18	30.65	13	10,028	0.13%
2020/06/10	26	30.53	23	31.15	30.50	3	9,956	0.03%
2020/06/09	41	30.98	48	31.91	30.90	-7	10,113	-0.07%
2020/06/08	11	32.77	8	33.09	31.80	3	10,273	0.03%
2020/06/05	18	31.72	20	32.13	32.00	-2	10,301	-0.02%
2020/06/04	74	30.30	73	30.21	30.30	1	10,400	0.01%
2020/06/03	3	30.22	20	30.00	29.80	-17	10,470	-0.16%
2020/06/02	85	29.88	92	30.24	29.85	-7	10,591	-0.07%
2020/06/01	34	29.76	36	30.03	29.75	-2	10,572	-0.02%
2020/05/29	7	29.81	0	0.00	29.95	7	10,673	0.07%
2020/05/28	105	29.23	104	30.67	29.15	1	10,925	0.01%	大買/大賣/
2020/05/27	4	30.54	8	30.92	30.10	-4	11,098	-0.04%
2020/05/26	10	30.98	8	30.45	30.50	2	11,339	0.02%
2020/05/25	53	31.03	48	30.05	31.50	5	11,720	0.04%
2020/05/22	30	29.20	21	29.64	28.95	9	11,644	0.08%
2020/05/21	28	29.87	40	29.07	29.80	-12	11,789	-0.10%
2020/05/20	11	29.75	16	28.85	27.80	-5	11,720	-0.04%
2020/05/19	6	27.95	3	27.67	28.90	3	11,521	0.03%
2020/05/18	6	26.79	0	0.00	26.30	6	11,483	0.05%
2020/05/15	10	27.84	11	27.95	28.10	-1	11,530	-0.01%
2020/05/14	9	29.21	32	29.43	27.90	-23	11,462	-0.20%
2020/05/13	17	29.43	16	29.38	29.60	1	11,216	0.01%
2020/05/12	50	29.00	29	29.34	29.30	21	10,902	0.19%
2020/05/11	3	26.53	22	27.02	27.30	-19	10,127	-0.19%
2020/05/08	2	24.50	1	24.55	24.85	1	9,980	0.01%
2020/05/07	2	25.10	2	25.80	25.15	0	9,875	0.00%
2020/05/06	7	24.60	6	25.08	24.75	1	9,655	0.01%
2020/05/05	0	0.00	2	24.55	24.10	-2	9,526	-0.02%
2020/05/04	1	23.85	1	24.10	24.10	0	9,483	0.00%
2020/04/30	22	24.67	1	25.15	24.55	21	9,434	0.22%
2020/04/29	9	24.41	1	24.25	24.60	8	9,345	0.09%
2020/04/28	1	24.90	7	25.31	24.90	-6	9,237	-0.06%
2020/04/27	7	24.89	11	24.79	24.50	-4	9,071	-0.04%
2020/04/24	0	0.00	1	23.55	23.05	-1	8,927	-0.01%
2020/04/23	2	23.35	5	23.15	23.00	-3	8,887	-0.03%
2020/04/22	5	22.22	5	23.00	23.15	0	8,829	0.00%
2020/04/21	4	22.58	107	22.42	22.40	-103	8,748	-1.18%	大賣/鉅額交易
2020/04/20	1	24.50	0	0.00	24.50	1	8,571	0.01%
2020/04/17	70	24.41	0	0.00	24.80	70	8,491	0.82%
2020/04/16	42	25.20	3	25.13	24.70	39	8,385	0.47%
2020/04/15	5	25.00	6	25.13	24.30	-1	8,257	-0.01%
2020/04/14	3	24.18	4	24.60	24.15	-1	8,095	-0.01%
2020/04/13	8	24.38	6	24.49	24.00	2	8,038	0.02%
2020/04/10	9	24.91	2.1	24.28	24.90	6.9	7,923	0.09%
2020/04/09	13	24.40	16	24.41	23.30	-3	7,686	-0.04%
2020/04/08	4	23.05	1	24.10	24.45	3	7,456	0.04%
2020/04/07	19	20.99	20	21.89	22.25	-1	7,284	-0.01%
2020/03/31	3	19.97	0	0.00	20.00	3	7,060	0.04%
2020/03/27	0	0.00	2	20.50	20.20	-2	6,963	-0.03%
2020/03/26	12	19.58	10	20.15	20.90	2	6,865	0.03%
2020/03/25	1	20.00	0	0.00	20.20	1	6,797	0.01%
2020/03/24	23	17.95	23	18.49	18.50	0	6,663	0.00%
2020/03/20	1	20.10	1	20.30	18.95	0	6,653	0.00%
2020/03/18	5	23.71	5	21.77	21.05	0	6,401	0.00%
2020/03/16	4	24.84	1	23.40	23.25	3	6,078	0.05%
2020/03/13	4	25.10	1	23.85	25.80	3	5,908	0.05%
2020/03/12	12	26.86	6	27.02	26.20	6	5,675	0.11%
2020/03/11	375	28.41	368	29.72	28.40	7	5,424	0.13%	大買/大賣/
2020/03/10	23	30.09	30	30.05	30.60	-7	5,075	-0.14%
2020/03/09	1	27.60	1	29.20	28.20	0	4,517	0.00%
2020/03/06	6	29.60	5	28.96	28.20	1	4,295	0.02%
2020/03/05	7.6	29.56	7	29.33	29.40	0.6	4,103	0.01%
2020/03/04	5	29.81	8	29.88	29.80	-3	3,979	-0.08%
2020/03/03	302	29.80	292	30.07	29.80	10	3,792	0.26%	大買/大賣/
2020/03/02	10	28.22	24.1	29.07	29.70	-14.1	3,420	-0.41%
2020/02/27	129	27.01	137	27.97	27.00	-8	2,946	-0.27%	大買/大賣/
2020/02/26	146	27.92	137	28.22	27.70	9	2,564	0.35%	大買/大賣/
2020/02/25	83	27.15	82	25.26	27.60	1	1,970	0.05%
2020/02/24	54	25.27	51	24.44	25.50	3	1,636	0.18%
2020/02/21	0	0.00	4	23.06	23.50	-4	1,230	-0.32%
2020/02/20	4	21.58	1	21.30	21.40	3	998	0.30%
2020/02/19	5	21.43	41	21.36	21.90	-36	927	-3.88%
2020/02/18	47	21.78	15	21.19	21.60	32	793	4.03%
2020/02/17	2	20.08	10	20.16	20.45	-8	617	-1.30%
2020/02/12	0	0.00	5	18.25	18.10	-5	536	-0.93%
2020/02/07	5	17.35	0	0.00	17.20	5	531	0.94%
2020/01/20	1	19.10	0	0.00	19.05	1	497	0.20%
2020/01/16	1	19.05	0	0.00	19.10	1	496	0.20%
2020/01/15	5	19.14	0	0.00	19.25	5	503	0.99%
2020/01/14	1	19.50	0	0.00	19.40	1	503	0.20%
2020/01/09	0	0.00	0	19.15	19.25	0	500	-0.01%
2020/01/07	0	0.00	1	19.10	19.20	-1	495	-0.20%
2019/12/24	0	0.00	1	19.80	19.80	-1	485	-0.21%
2019/12/19	2	20.20	0	0.00	20.30	2	475	0.42%
2019/12/18	0	0.00	15	20.85	20.80	-15	469	-3.19%
2019/12/17	17	21.32	4	20.78	20.80	13	431	3.01%
2019/12/10	0	0.00	1	19.65	19.65	-1	352	-0.28%
2019/12/09	0	0.00	3	19.55	19.15	-3	347	-0.86%
2019/12/06	4	19.16	4	19.85	19.10	0	345	0.00%
2019/12/02	1	18.25	0	0.00	18.30	1	344	0.29%
2019/11/13	1	18.90	0	0.00	18.90	1	440	0.23%
2019/11/08	0	0.00	0	19.15	19.20	0	459	-0.01%
2019/10/22	0	0.00	0	19.85	20.00	0	648	0.00%
2019/10/14	2	19.30	0	0.00	19.50	2	716	0.28%
2019/10/08	0	0.00	2	19.45	19.40	-2	799	-0.25%
2019/10/07	0	0.00	0.1	19.35	19.50	-0.1	807	-0.02%
2019/09/26	2	19.98	0	0.00	19.85	2	819	0.24%
2019/09/23	0	0.00	0	20.80	20.95	0	805	0.00%
2019/09/20	0	0.00	1	21.30	21.30	-1	798	-0.13%
2019/09/17	0	0.00	0	21.30	21.45	0	810	0.00%
2019/09/16	0	0.00	0	21.05	21.20	0	797	0.00%
2019/09/11	0	0.00	0	20.65	20.80	0	812	0.00%
2019/09/06	0	0.00	0.2	21.00	21.00	-0.2	887	-0.02%
2019/09/05	2	21.35	1	21.40	21.45	1	878	0.11%
2019/09/04	1	21.50	0	0.00	21.25	1	866	0.12%
2019/09/03	2	21.60	0	0.00	21.60	2	861	0.23%
2019/08/30	3	20.60	0	0.00	20.40	3	820	0.37%
2019/08/29	0	0.00	0.1	20.15	20.30	-0.1	814	-0.01%
2019/08/28	1	20.45	0	0.00	20.30	1	810	0.12%
2019/08/26	0	0.00	1	19.55	19.55	-1	800	-0.12%
2019/08/22	1	20.25	2	19.90	20.25	-1	789	-0.13%
2019/08/21	0	0.00	1	19.65	19.60	-1	776	-0.13%
2019/08/19	0	0.00	0	19.40	19.45	0	767	0.00%
2019/08/15	1	18.65	0	0.00	18.80	1	757	0.13%
2019/08/12	0	0.00	5	19.74	19.70	-5	752	-0.66%
2019/08/08	5	19.56	0	0.00	19.65	5	755	0.66%
2019/07/26	0	0.00	4	22.41	21.15	-4	752	-0.53%
2019/07/24	4	21.43	0	0.00	21.65	4	669	0.60%
2019/07/18	0	0.00	1	20.75	20.80	-1	657	-0.15%
2019/07/16	0	0.00	0	21.25	21.40	0	654	0.00%
2019/07/12	1	22.00	0	0.00	21.80	1	638	0.16%
2019/07/05	0	0.00	2	20.70	20.65	-2	632	-0.32%
2019/07/02	2	19.80	0	19.65	19.75	2	657	0.30%
2019/06/28	0	0.00	0	19.65	19.70	0	668	0.00%
2019/06/18	1	20.30	2	19.98	19.90	-1	661	-0.15%
2019/06/17	1	19.75	0	0.00	19.80	1	631	0.16%
2019/05/07	0	20.50	2	20.60	20.50	-2	1,260	-0.16%
2019/04/22	0	0.00	4	22.40	22.10	-4	1,410	-0.28%
2019/04/16	0	0.00	3	22.72	22.80	-3	1,388	-0.22%
2019/04/15	0	0.00	4	22.15	22.00	-4	1,379	-0.29%
2019/04/12	1	21.65	1	21.85	21.70	0	1,388	0.00%
2019/04/11	1	22.40	0	0.00	22.15	1	1,388	0.07%
2019/04/10	0	0.00	4	22.65	22.50	-4	1,392	-0.29%
2019/04/08	0	0.00	2	22.73	22.65	-2	1,423	-0.14%
2019/04/03	1	22.00	3	22.05	22.00	-2	1,445	-0.14%
2019/03/22	4	21.85	0	0.00	21.85	4	1,746	0.23%
2019/03/21	3	22.10	0	0.00	22.10	3	1,762	0.17%
2019/03/20	2	21.90	0	0.00	22.00	2	1,785	0.11%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/15	3	22.35	0	0.00	21.90	3	1,859	0.16%
2019/03/14	2	22.60	0	0.00	22.50	2	1,864	0.11%
2019/03/11	0	0.00	1	23.00	23.10	-1	1,932	-0.05%
2019/03/08	3	22.17	0	0.00	22.35	3	1,974	0.15%
2019/03/06	2	22.95	0	0.00	22.90	2	2,129	0.09%
2019/03/05	6	23.20	0	22.90	22.90	6	2,140	0.28%
2019/03/04	2	23.35	2	23.30	23.20	0	2,136	0.00%
2019/02/26	2	24.75	0.1	24.20	24.30	1.9	2,108	0.09%
2019/02/25	2	23.60	0	0.00	24.20	2	2,049	0.10%
2019/02/22	2	23.80	2	23.50	23.40	0	2,028	0.00%
2019/02/15	3	22.88	0	0.00	22.50	3	1,911	0.16%
2019/02/14	2	23.40	3	23.58	23.40	-1	1,884	-0.05%
2019/02/13	3	22.63	7	23.16	23.20	-4	1,797	-0.22%
2019/01/30	0	0.00	1	20.60	20.60	-1	1,675	-0.06%
2018/12/28	6	20.15	0	0.00	19.85	6	1,497	0.40%
2018/12/27	1	19.40	0	0.00	19.40	1	1,505	0.07%
2018/12/25	0	0.00	3	20.65	20.40	-3	1,444	-0.21%
2018/12/20	0	0.00	4	20.75	20.75	-4	1,456	-0.27%
2018/12/19	0	0.00	1	21.20	21.20	-1	1,438	-0.07%
2018/12/18	7	21.71	0	0.00	21.65	7	1,380	0.51%
2018/12/10	2	22.70	0	0.00	22.60	2	1,172	0.17%
2018/12/04	2	27.80	0	0.00	27.85	2	1,068	0.19%
2018/12/03	0	0.00	1	28.30	28.05	-1	1,044	-0.10%
2018/11/30	4	27.66	3	27.60	27.60	1	998	0.10%
2018/11/22	9	25.01	10	23.67	23.60	-1	802	-0.12%
2018/11/21	1	25.05	0	0.00	25.50	1	789	0.13%
2018/11/05	0	0.00	1	25.05	25.55	-1	884	-0.11%
2018/10/31	0	0.00	10	22.50	22.80	-10	860	-1.17%
2018/10/26	5	20.70	0	0.00	20.60	5	867	0.58%
2018/10/16	0	0.00	1	25.90	25.70	-1	918	-0.11%
2018/10/15	1	25.30	0	0.00	25.35	1	945	0.11%
2018/10/12	4	24.95	4	25.45	25.45	0	956	0.00%
2018/10/11	1	24.95	0	0.00	24.95	1	994	0.10%
2018/10/05	0	0.00	2	29.63	29.55	-2	1,062	-0.19%
2018/10/02	0	0.00	4	35.00	34.60	-4	1,088	-0.37%
2018/09/25	2	33.85	0	0.00	33.10	2	1,182	0.17%
2018/09/18	0	0.00	20	30.70	31.20	-20	1,314	-1.52%
2018/09/14	20	29.95	0	0.00	30.80	20	1,410	1.42%
2018/09/10	0	0.00	1	28.15	27.65	-1	1,871	-0.05%
2018/09/03	5	32.61	1	32.55	32.15	4	2,660	0.15%
2018/08/31	0	0.00	5	33.30	34.40	-5	2,748	-0.18%
2018/08/29	4	32.60	5	32.95	32.60	-1	2,906	-0.03%
2018/08/28	2	32.53	0	0.00	32.25	2	3,006	0.07%
2018/08/27	0	0.00	6	32.57	32.75	-6	3,089	-0.19%
2018/08/21	1	32.45	0	0.00	32.25	1	4,026	0.02%
2018/08/17	2	32.85	0	0.00	32.80	2	4,189	0.05%
2018/08/15	2	31.50	2	31.50	31.65	0	4,309	0.00%
2018/08/14	0	0.00	5	32.05	32.15	-5	4,326	-0.12%
2018/08/13	4	31.29	2	30.43	29.25	2	4,323	0.05%
2018/08/10	2	33.90	2	34.45	32.50	0	4,346	0.00%
2018/08/09	2	34.15	0	0.00	33.65	2	4,455	0.04%
2018/07/25	1	39.10	1	39.35	39.40	0	4,621	0.00%
2018/07/23	0	0.00	0	38.70	38.70	0	4,601	0.00%
2018/07/20	1	38.00	0	0.00	37.15	1	4,599	0.02%
2018/07/18	12	39.92	6	38.65	38.70	6	4,606	0.13%
2018/07/17	5	41.70	0	0.00	41.70	5	4,567	0.11%
2018/07/11	3	42.05	2	42.63	41.75	1	4,553	0.02%
2018/07/10	0	0.00	5	43.20	43.50	-5	4,556	-0.11%
2018/07/09	4	41.53	0	0.00	41.05	4	4,568	0.09%
2018/07/06	0	0.00	5	41.51	42.55	-5	4,628	-0.11%
2018/07/04	0	0.00	3	41.23	41.25	-3	4,668	-0.06%
2018/07/03	4	43.75	1	43.50	42.50	3	4,688	0.06%
2018/07/02	2	44.90	2	45.70	44.90	0	4,662	0.00%
2018/06/29	0	0.00	4	46.50	46.20	-4	4,639	-0.09%
2018/06/27	4	45.28	0.8	45.25	45.50	3.2	4,532	0.07%
2018/06/26	0	0.00	3	46.85	46.85	-3	4,466	-0.07%
2018/06/25	3	46.13	0	0.00	45.50	3	4,416	0.07%
2018/06/22	5	51.10	0	0.00	49.65	5	4,348	0.11%
2018/06/21	2	52.50	2	54.30	53.30	0	4,282	0.00%
2018/06/20	6	53.58	6	55.33	53.40	0	4,167	0.00%
2018/06/15	5	55.26	6	55.83	54.30	-1	3,859	-0.03%
2018/06/14	6	52.57	5	55.00	53.20	1	3,778	0.03%
2018/06/13	9	54.13	4	54.80	52.00	5	3,658	0.14%
2018/06/12	8	55.10	13	56.27	55.00	-5	3,520	-0.14%
2018/06/11	7	50.20	16	52.93	54.00	-9	3,266	-0.28%
2018/06/08	2	48.15	4	49.35	49.10	-2	3,042	-0.07%
2018/06/07	7	46.99	6	47.80	48.00	1	2,945	0.03%
2018/06/06	6	45.75	30	46.76	48.00	-24	2,862	-0.84%
2018/06/05	18	46.56	10	46.23	44.25	8	2,771	0.29%
2018/06/04	7	48.26	2	48.23	47.90	5	2,666	0.19%
2018/06/01	10	49.22	2.1	51.89	48.50	7.9	2,583	0.30%
2018/05/31	6	49.90	3	49.50	48.00	3	2,415	0.12%
2018/05/30	4	45.30	19	46.77	47.45	-15	2,158	-0.70%
2018/05/29	11	41.49	14	43.07	43.15	-3	1,874	-0.16%
2018/05/28	15	39.20	10	38.96	39.25	5	1,654	0.30%
2018/05/25	1	35.35	2	35.98	36.20	-1	1,542	-0.06%
2018/05/24	2	36.10	1	36.20	35.85	1	1,495	0.07%
2018/05/23	12	37.42	44	37.30	36.65	-32	1,470	-2.18%
2018/05/22	5	35.50	0	0.00	36.50	5	1,364	0.37%
2018/05/21	2	35.58	30	35.50	35.80	-28	1,338	-2.09%
2018/05/18	16	35.69	6	35.56	35.50	10	1,321	0.76%
2018/05/17	30	36.80	9	36.77	36.80	21	1,274	1.65%
2018/05/16	2	33.60	0	0.00	33.70	2	1,154	0.17%
2018/05/15	0	0.00	12	35.09	34.80	-12	1,129	-1.06%
2018/05/14	2	35.65	0	0.00	35.20	2	1,118	0.18%
2018/05/11	2	35.65	2	36.35	34.50	0	1,099	0.00%
2018/05/09	31	34.91	0	0.00	34.80	31	1,025	3.02%
2018/05/03	1	30.25	1	30.45	29.95	0	923	0.00%
2018/04/25	1	30.80	1	31.20	32.10	0	884	0.00%
2018/04/24	1	31.40	1	32.20	31.60	0	859	0.00%
2018/04/18	10	36.15	0	0.00	35.50	10	770	1.30%
2018/04/16	1	35.50	0	0.00	34.80	1	704	0.14%
2018/04/13	2	37.75	0	0.00	36.50	2	669	0.30%
2018/04/12	3	39.08	3	39.57	38.10	0	626	0.00%
2018/04/11	1	34.95	1	34.35	38.10	0	536	0.00%
2018/04/10	1	36.65	0	0.00	36.95	1	485	0.21%
2018/04/09	0	0.00	0.1	34.30	34.30	-0.1	418	-0.02%
2018/03/27	0	0.00	5	27.32	27.50	-5	323	-1.55%
2018/03/06	0	0.00	1	30.10	28.60	-1	289	-0.35%
2018/03/05	1	27.30	0	0.00	27.95	1	272	0.37%
2018/03/02	4	26.45	0	0.00	26.80	4	257	1.55%
2018/02/23	0	0.00	0.1	24.95	24.95	-0.1	224	-0.03%
2018/02/21	1	24.80	0	0.00	25.40	1	193	0.52%
2018/02/12	0	0.00	1	23.50	23.75	-1	184	-0.55%
2018/01/23	0	0.00	2	21.30	21.15	-2	158	-1.26%