茂矽 (2342)-統一券商分點個股進出

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
35.20
漲跌
▲0.50
漲幅
+1.44%
成交量
1,209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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	34.70	35.20	-1	634	-0.16%
2024/12/02	0	0.00	1	35.00	34.70	-1	618	-0.16%
2024/11/28	0	0.00	4	33.60	34.50	-4	613	-0.65%
2024/11/26	0	34.30	0	0.00	34.35	0	603	0.00%
2024/11/22	0	34.40	2	34.68	34.20	-2	599	-0.33%
2024/11/21	0	33.10	0	0.00	33.85	0	587	0.00%
2024/11/20	0	0.00	14	32.99	33.05	-14	587	-2.38%
2024/11/18	1	33.35	0	0.00	33.10	1	589	0.17%
2024/11/15	0	0.00	1	34.15	33.90	-1	584	-0.17%
2024/11/13	1	34.10	2	33.88	34.10	-1	559	-0.18%
2024/11/12	1	34.15	0	0.00	34.15	1	556	0.18%
2024/11/11	0	0.00	3	34.50	33.90	-3	544	-0.55%
2024/11/06	0	0.00	0	31.80	31.90	0	516	0.00%
2024/10/29	1	33.10	5	33.20	33.05	-4	570	-0.70%
2024/10/28	2	34.13	2	34.30	33.90	0	561	0.00%
2024/10/24	1.1	34.48	0	0.00	34.45	1.1	557	0.20%
2024/10/23	0	0.00	1	34.80	34.40	-1	553	-0.18%
2024/10/18	0	0.00	2	34.75	34.40	-2	556	-0.36%
2024/10/17	2	36.45	0	0.00	34.90	2	560	0.36%
2024/10/15	0	0.00	1	34.45	34.50	-1	560	-0.18%
2024/10/11	3	33.97	1	34.40	33.90	2	546	0.37%
2024/10/07	0.1	32.75	3	32.60	32.60	-2.9	512	-0.57%
2024/09/30	0.2	33.85	0	0.00	34.00	0.2	513	0.04%
2024/09/27	0	0.00	5	34.10	34.00	-5	509	-0.98%
2024/09/23	0	0.00	3	33.60	33.60	-3	472	-0.63%
2024/09/16	0	0.00	1	32.15	31.90	-1	444	-0.23%
2024/09/06	0	0.00	3	31.07	31.20	-3	480	-0.62%
2024/08/16	0	29.90	0	0.00	29.70	0	506	0.00%
2024/08/06	1	26.80	4	28.65	27.95	-3	523	-0.57%
2024/08/05	5	28.90	1	29.00	28.90	4	504	0.79%
2024/08/02	1	32.25	0	0.00	32.10	1	489	0.20%
2024/07/29	0	0.00	34	32.48	31.95	-34	469	-7.24%
2024/07/26	0	0.00	28	33.00	33.20	-28	468	-5.98%
2024/07/22	0	0.00	5	32.50	32.70	-5	466	-1.07%
2024/07/17	30	34.85	2	35.10	34.70	28	444	6.29%
2024/07/16	5	33.95	0	0.00	33.20	5	421	1.19%
2024/07/15	3	33.98	0	0.00	33.20	3	427	0.70%
2024/07/12	3	34.25	2	34.05	34.10	1	422	0.24%
2024/07/11	0	0.00	1	33.25	33.65	-1	417	-0.24%
2024/07/10	1	33.20	1	33.20	33.20	0	415	0.00%
2024/07/09	1	33.35	2	32.55	32.70	-1	431	-0.23%
2024/07/05	5	33.45	1	33.20	33.45	4	431	0.93%
2024/07/04	0	0.00	1	33.45	33.30	-1	432	-0.23%
2024/06/26	16	33.00	0	0.00	32.70	16	433	3.69%
2024/06/20	0	0.00	1	33.75	33.95	-1	440	-0.23%
2024/06/19	15	33.77	0	0.00	33.55	15	436	3.44%
2024/06/18	0	0.00	0.1	33.75	33.80	-0.1	435	-0.03%
2024/06/17	5	33.45	2	33.68	33.55	3	432	0.69%
2024/06/11	0	0.00	3	32.28	32.45	-3	463	-0.65%
2024/05/28	0	0.00	1	32.50	32.90	-1	719	-0.14%
2024/05/24	2	31.70	0	0.00	31.80	2	708	0.28%
2024/05/20	0	0.00	0	31.75	31.70	0	711	0.00%
2024/05/17	3	31.65	0	0.00	31.50	3	712	0.42%
2024/05/16	0	0.00	1	31.60	31.50	-1	714	-0.14%
2024/05/15	0	31.85	0	0.00	31.75	0	714	0.00%
2024/05/14	0	0.00	4	32.23	32.15	-4	714	-0.56%
2024/05/07	0	0.00	0	30.45	30.45	0	701	0.00%
2024/05/02	1	30.20	1	30.75	30.95	0	706	0.00%
2024/04/26	0	0.00	0	30.10	30.00	0	700	0.00%
2024/04/25	0	0.00	5	30.14	30.20	-5	700	-0.71%
2024/04/22	2	29.10	0	0.00	29.20	2	724	0.28%
2024/04/19	5	29.85	0	0.00	29.70	5	720	0.69%
2024/04/18	0	0.00	1	30.80	30.80	-1	709	-0.14%
2024/04/17	0	0.00	3	31.47	31.00	-3	711	-0.42%
2024/04/16	4	30.73	0	0.00	30.30	4	708	0.56%
2024/04/15	1	31.50	0	0.00	31.35	1	701	0.14%
2024/04/11	1	32.00	20	32.16	32.15	-19	682	-2.78%
2024/04/10	0	0.00	1	32.60	32.40	-1	684	-0.15%
2024/04/09	0	0.00	1	32.00	31.90	-1	681	-0.15%
2024/04/08	1	31.50	0	0.00	31.60	1	680	0.15%
2024/04/01	0	0.00	1	32.61	32.65	-1	689	-0.15%
2024/03/29	2	31.70	0	0.00	31.90	2	683	0.29%
2024/03/27	0	0.00	0	31.60	31.65	0	680	0.00%
2024/03/26	2	31.88	0	0.00	31.90	2	677	0.30%
2024/03/25	0	0.00	0	32.65	32.65	0	662	0.00%
2024/03/22	4	32.83	0	32.80	32.55	4	663	0.60%
2024/03/21	1	32.60	0	32.55	32.50	1	659	0.15%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.30	1	33.85	33.15	-1	656	-0.15%
2024/03/18	0	0.00	1	33.40	32.90	-1	652	-0.15%
2024/03/15	1	33.50	3	33.25	33.00	-2	653	-0.31%
2024/03/14	13	34.74	2.1	33.99	34.20	10.9	646	1.69%
2024/03/13	2	33.18	1	33.60	32.80	1	607	0.17%
2024/03/12	1	33.90	0	0.00	34.10	1	589	0.17%
2024/03/11	27	35.88	187.8	35.22	34.70	-160.8	563	-28.56%	大賣/鉅額交易
2024/03/08	152.7	33.63	7	33.01	33.65	145.7	393	37.01%	大買/鉅額交易
2024/03/07	0	30.88	0	0.00	30.60	0	336	0.00%
2024/03/06	0	31.13	0	0.00	31.05	0	333	0.00%
2024/03/05	0	31.50	0	0.00	31.05	0	338	0.00%
2024/03/01	1	31.20	0	0.00	31.15	1	335	0.30%
2024/02/21	0	32.30	5	32.25	32.25	-5	351	-1.42%
2024/02/19	0	0.00	1	32.50	32.45	-1	348	-0.29%
2024/02/15	0	31.70	1	31.90	31.90	-1	346	-0.29%
2024/02/05	0	31.00	0	0.00	31.10	0	341	0.00%
2024/02/02	0	31.10	0	0.00	31.00	0	339	0.00%
2024/02/01	1	31.00	0	0.00	31.00	1	338	0.30%
2024/01/31	1	31.15	0	0.00	31.00	1	337	0.30%
2024/01/30	1	31.40	0	0.00	31.15	1	331	0.30%
2024/01/24	0	34.20	0	0.00	32.20	0	324	0.00%
2024/01/23	0	0.00	1	32.35	32.35	-1	329	-0.30%
2024/01/18	2	32.23	0	0.00	32.00	2	329	0.61%
2024/01/17	0	0.00	3	33.47	32.65	-3	325	-0.92%
2024/01/16	1	32.50	0	0.00	32.10	1	307	0.32%
2024/01/15	0	0.00	1	32.90	33.00	-1	304	-0.33%
2024/01/11	0	0.00	4	32.05	32.10	-4	302	-1.32%
2024/01/10	2	32.50	0	0.00	32.40	2	302	0.66%
2024/01/03	1	34.10	0	0.00	34.00	1	285	0.35%
2023/12/29	0	35.10	0	0.00	35.00	0	281	0.01%
2023/12/27	0	34.90	0	0.00	34.90	0	273	0.00%
2023/12/25	0	0.00	1	34.25	34.25	-1	269	-0.37%
2023/12/21	0	0.00	1	34.50	34.30	-1	267	-0.37%
2023/12/19	1	34.00	0	0.00	33.95	1	264	0.38%
2023/12/18	0	34.95	0	0.00	34.55	0	262	0.00%
2023/12/15	0	0.00	1	35.50	34.75	-1	262	-0.38%
2023/12/14	0	0.00	1	34.60	34.55	-1	259	-0.39%
2023/12/12	3	34.23	0	0.00	34.30	3	258	1.16%
2023/12/11	5	34.65	0	0.00	34.65	5	255	1.96%
2023/12/08	0	0.00	5	35.35	35.35	-5	252	-1.98%
2023/12/07	0	0.00	20	35.33	35.05	-20	251	-7.95%
2023/12/01	0	0.00	1	35.85	35.65	-1	258	-0.39%
2023/11/30	0	0.00	3	36.20	35.95	-3	258	-1.16%
2023/11/27	0	0.00	0	35.10	35.20	0	264	0.00%
2023/11/21	1	35.55	0	0.00	35.75	1	276	0.36%
2023/11/20	3	35.85	2	35.45	36.05	1	276	0.36%
2023/11/13	0	0.00	0	33.50	33.60	0	275	0.00%
2023/11/03	0	0.00	8	33.81	34.00	-8	370	-2.16%
2023/11/02	8	33.94	0	0.00	33.95	8	374	2.14%
2023/10/30	0	0.00	8	33.69	34.10	-8	385	-2.08%
2023/10/27	8	34.41	1	34.60	33.85	7	391	1.79%
2023/10/26	1	34.00	7	34.34	33.95	-6	401	-1.50%
2023/10/25	0	0.00	1	34.20	34.80	-1	404	-0.25%
2023/10/24	1	34.10	1	34.50	34.35	0	411	0.00%
2023/10/23	8	34.71	1	34.60	34.55	7	418	1.67%
2023/10/20	1	34.00	1	34.50	34.30	0	423	0.00%
2023/10/18	1	35.00	0	0.00	34.50	1	439	0.23%
2023/10/17	0	0.00	1	35.50	35.55	-1	443	-0.23%
2023/10/16	1	34.85	0	35.15	34.95	1	454	0.22%
2023/10/12	27	35.53	1	35.50	35.70	26	489	5.31%
2023/10/11	20	35.07	45	34.76	35.05	-25	499	-5.01%
2023/10/04	0	0.00	0	35.30	35.30	0	643	0.00%
2023/09/13	0	0.00	1	36.49	36.55	-1	787	-0.13%
2023/09/11	1	35.80	4	35.70	35.70	-3	804	-0.37%
2023/09/08	2	36.28	2	36.30	36.30	0	816	0.00%
2023/09/07	0	0.00	1	37.60	36.90	-1	834	-0.12%
2023/09/06	0	0.00	6	37.20	37.10	-6	846	-0.71%
2023/09/01	0	0.00	3	36.90	37.10	-3	857	-0.35%
2023/08/30	0	0.00	2	36.03	36.10	-2	878	-0.23%
2023/08/25	0	0.00	15	35.00	35.25	-15	899	-1.67%
2023/08/24	0	0.00	42	34.92	35.00	-42	902	-4.65%
2023/08/23	0	0.00	1	35.10	35.15	-1	904	-0.11%
2023/08/18	0	0.00	2	35.25	34.65	-2	969	-0.21%
2023/08/17	0	0.00	1	35.15	34.95	-1	972	-0.10%
2023/08/16	9	34.93	9	34.56	34.95	0	971	0.00%
2023/08/15	1	34.55	0	0.00	34.65	1	989	0.10%
2023/08/14	9	34.23	8	33.71	34.25	1	995	0.10%
2023/08/11	3	35.33	4	35.00	34.90	-1	980	-0.10%
2023/08/02	0	0.00	1	40.00	39.80	-1	982	-0.10%
2023/08/01	1	40.10	0	0.00	40.35	1	982	0.10%
2023/07/31	2	40.48	2	40.98	40.60	0	989	0.00%
2023/07/27	0	0.00	1	40.40	40.75	-1	998	-0.10%
2023/07/26	0	0.00	0	40.05	39.65	0	1,003	0.00%
2023/07/25	0	0.00	0	39.90	40.05	0	1,017	0.00%
2023/07/24	1	40.00	0	0.00	39.90	1	1,031	0.10%
2023/07/19	6	41.05	1	41.25	40.70	5	1,140	0.44%
2023/07/18	1	40.80	0	0.00	40.65	1	1,246	0.08%
2023/07/17	0	0.00	6	41.56	41.60	-6	1,338	-0.45%
2023/07/13	2	41.13	2	41.20	40.70	0	1,502	0.00%
2023/07/12	2	41.50	3	41.70	41.60	-1	1,511	-0.07%
2023/07/11	4	42.78	3	42.15	42.40	1	1,526	0.07%
2023/07/10	39	40.96	39	41.71	40.85	0	1,508	0.00%
2023/07/07	1	39.95	2	39.85	39.90	-1	1,503	-0.07%
2023/07/06	1	40.75	1	41.00	40.75	0	1,544	0.00%
2023/07/05	0	0.00	2	40.93	40.65	-2	1,586	-0.13%
2023/07/04	1	40.55	5	40.50	40.40	-4	1,634	-0.24%
2023/06/29	0	0.00	1	40.00	39.95	-1	1,985	-0.05%
2023/06/28	0	0.00	1	40.00	39.80	-1	2,491	-0.04%
2023/06/27	2	39.53	0.2	39.95	39.55	1.8	3,073	0.06%
2023/06/26	2	39.98	1	40.70	40.30	1	3,185	0.03%
2023/06/20	2	39.95	1	40.30	40.15	1	3,376	0.03%
2023/06/16	1	40.50	0	0.00	40.20	1	3,405	0.03%
2023/06/13	1	41.35	2	41.35	41.20	-1	3,465	-0.03%
2023/06/12	1	40.00	0	0.00	40.80	1	3,454	0.03%
2023/06/09	0	0.00	1	40.60	40.60	-1	3,448	-0.03%
2023/06/06	2	40.53	0	0.00	40.50	2	3,489	0.06%
2023/06/02	1	41.30	0	0.00	41.00	1	3,520	0.03%
2023/06/01	0	0.00	1	41.35	41.25	-1	3,553	-0.03%
2023/05/31	1	40.75	1	40.90	40.95	0	3,562	0.00%
2023/05/30	1	40.30	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	1	40.90	40.95	-1	3,562	-0.03%
2023/05/26	2.2	40.65	5	40.88	40.30	-2.8	3,560	-0.08%
2023/05/25	8	40.47	5.2	40.39	41.15	2.8	3,541	0.08%
2023/05/22	0	0.00	1	39.45	39.50	-1	3,568	-0.03%
2023/05/19	1	39.00	2	39.28	39.00	-1	3,576	-0.03%
2023/05/18	1	39.10	8	39.38	39.60	-7	3,569	-0.20%
2023/05/16	1	38.90	0	0.00	38.75	1	3,609	0.03%
2023/05/15	1	38.45	0	0.00	38.45	1	3,607	0.03%
2023/05/12	0	0.00	2	38.55	39.25	-2	3,618	-0.06%
2023/05/11	0	0.00	2	38.55	38.50	-2	3,632	-0.06%
2023/05/10	0.3	39.85	0	0.00	39.80	0.3	3,622	0.01%
2023/05/09	2	39.43	35	39.26	39.45	-33	3,622	-0.91%
2023/05/08	1.1	40.32	0	0.00	40.30	1.1	3,614	0.03%
2023/05/05	3	40.90	0	0.00	40.70	3	3,625	0.08%
2023/05/04	2	40.90	0	0.00	40.90	2	3,673	0.05%
2023/05/03	3	41.47	0	0.00	41.25	3	3,692	0.08%
2023/05/02	12	41.83	1	41.90	42.00	11	3,695	0.30%
2023/04/27	6	41.00	0	0.00	41.50	6	3,677	0.16%
2023/04/26	4	41.10	0	0.00	41.30	4	3,663	0.11%
2023/04/25	16.1	41.86	12	43.40	41.75	4.1	3,631	0.11%
2023/04/24	0	0.00	9	43.81	43.35	-9	3,615	-0.25%
2023/04/21	37	44.17	42	46.60	43.80	-5	3,582	-0.14%
2023/04/20	37.2	47.13	29	46.27	47.30	8.2	3,469	0.24%
2023/04/19	55	47.13	51	47.03	46.95	4	3,372	0.12%
2023/04/18	11	45.31	0	0.00	45.35	11	3,212	0.34%
2023/04/17	0	0.00	2	45.85	46.00	-2	3,188	-0.06%
2023/04/14	8	44.92	2	45.23	45.65	6	3,159	0.19%
2023/04/13	3.2	45.60	2	46.15	44.85	1.2	3,111	0.04%
2023/04/12	7	46.52	11	46.64	46.55	-4	3,049	-0.13%
2023/04/11	14	46.10	2	46.40	46.35	12	3,008	0.40%
2023/04/10	37	46.15	38	45.96	46.15	-1	2,969	-0.03%
2023/04/07	26.1	46.18	31	46.87	46.20	-5	2,919	-0.17%
2023/04/06	12.1	47.82	231	47.19	47.00	-219	2,861	-7.65%	大賣/鉅額交易
2023/03/31	44	47.43	254	47.24	47.30	-210	2,763	-7.60%	大賣/鉅額交易
2023/03/30	207	47.61	375	47.19	47.70	-168	2,673	-6.28%	大買/大賣/鉅額交易
2023/03/29	176.3	47.87	499	46.67	47.80	-322.7	2,497	-12.92%	大買/大賣/鉅額交易
2023/03/28	444	47.12	311	47.48	46.90	133	1,999	6.65%	大買/大賣/鉅額交易
2023/03/27	95	45.35	52	45.18	44.75	43	1,418	3.03%
2023/03/24	116	44.09	19	44.01	43.40	97	1,310	7.40%	大買/
2023/03/23	129	43.73	108	43.48	44.75	21	1,251	1.68%	大買/大賣/
2023/03/22	5	41.10	1	41.50	41.50	4	1,116	0.36%
2023/03/21	1	41.00	124	41.75	40.80	-123	1,108	-11.09%	大賣/鉅額交易
2023/03/20	13	41.72	127	41.90	41.35	-114	1,096	-10.40%	大賣/鉅額交易
2023/03/17	7	39.15	18	39.23	39.60	-11	1,039	-1.06%
2023/03/16	1	38.60	0	0.00	38.65	1	1,039	0.10%
2023/03/15	0	39.70	42	39.55	39.25	-42	1,043	-4.03%
2023/03/14	1	39.50	0	0.00	39.30	1	1,056	0.09%
2023/03/13	4	39.65	2	39.60	39.75	2	1,083	0.18%
2023/03/10	1	40.80	0	0.00	40.55	1	1,109	0.09%
2023/03/09	4	41.86	60	42.02	41.80	-56	1,142	-4.90%
2023/03/08	10	41.60	7	42.51	42.45	3	1,186	0.25%
2023/03/07	3	42.20	3	42.20	42.20	0	1,348	0.00%
2023/03/06	1	41.75	4	42.06	41.70	-3	1,420	-0.21%
2023/03/03	2	40.55	1	40.85	40.45	1	1,409	0.07%
2023/03/01	0	0.00	1	41.05	40.95	-1	1,424	-0.07%
2023/02/24	2	41.60	0	0.00	41.40	2	1,424	0.14%
2023/02/23	1	42.30	0	0.00	41.95	1	1,422	0.07%
2023/02/22	2	42.33	0	0.00	42.25	2	1,422	0.14%
2023/02/21	1	43.25	2	43.33	43.15	-1	1,414	-0.07%
2023/02/20	2	42.38	3	43.17	42.20	-1	1,390	-0.07%
2023/02/17	0	41.78	0	0.00	42.00	0	1,380	0.00%
2023/02/16	1	41.95	1	41.70	41.85	0	1,388	0.00%
2023/02/15	467	41.84	1	41.95	41.75	466	1,394	33.43%	大買/鉅額交易
2023/02/14	248	41.97	87	41.31	41.20	161	1,364	11.80%	大買/鉅額交易
2023/02/13	0	0.00	1	40.40	40.55	-1	1,356	-0.07%
2023/02/10	2	40.45	220	40.55	40.60	-218	1,364	-15.98%	大賣/鉅額交易
2023/02/09	11	42.03	11	41.78	41.70	0	1,353	0.00%
2023/02/08	10	41.50	4	41.50	41.30	6	1,342	0.45%
2023/02/07	0	0.00	3	41.28	41.25	-3	1,348	-0.22%
2023/02/06	2	41.00	98	40.86	41.00	-96	1,385	-6.93%
2023/02/03	52	41.49	0	0.00	41.20	52	1,443	3.60%
2023/02/02	547	41.98	2	41.58	42.00	545	1,448	37.61%	大買/鉅額交易
2023/02/01	0	0.00	4	41.19	41.70	-4	1,396	-0.29%
2023/01/31	0	0.00	1	40.20	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	3	39.53	39.70	-3	1,371	-0.22%
2023/01/17	0	0.00	1	38.60	38.50	-1	1,362	-0.07%
2023/01/13	3	38.12	0	0.00	38.00	3	1,377	0.22%
2023/01/12	5	39.75	5	39.48	38.75	0	1,403	0.00%
2023/01/11	1	38.20	0	0.00	38.50	1	1,457	0.07%
2023/01/09	1	38.65	1	38.90	38.70	0	1,508	0.00%
2023/01/05	1	38.10	0	0.00	37.75	1	1,540	0.06%
2023/01/04	0	0.00	1	38.20	38.00	-1	1,547	-0.06%
2022/12/28	3	37.47	0	0.00	37.10	3	1,561	0.19%
2022/12/27	1	38.80	2	38.53	38.45	-1	1,559	-0.06%
2022/12/26	1	38.05	1	38.25	38.25	0	1,561	0.00%
2022/12/23	2	37.88	2	38.25	38.65	0	1,575	0.00%
2022/12/22	1	38.10	1	38.60	38.10	0	1,576	0.00%
2022/12/20	1	38.30	0	0.00	37.80	1	1,599	0.06%
2022/12/16	4	39.26	1	39.60	39.30	3	1,617	0.19%
2022/12/15	1	40.55	0	0.00	40.50	1	1,621	0.06%
2022/12/13	1	40.35	0	0.00	40.10	1	1,620	0.06%
2022/12/12	2	40.18	4	40.70	40.35	-2	1,623	-0.12%
2022/12/09	3	41.52	1	41.20	41.20	2	1,618	0.12%
2022/12/08	0	0.00	1	41.10	41.25	-1	1,617	-0.06%
2022/12/07	12	40.50	12	41.01	40.50	0	1,633	0.00%
2022/12/06	10	41.80	6	41.53	41.35	4	1,659	0.24%
2022/12/05	8	42.37	30	42.34	42.25	-22	1,662	-1.32%
2022/12/02	11	42.35	53	42.04	42.75	-42	1,651	-2.54%
2022/12/01	52	42.35	0	0.00	42.00	52	1,612	3.22%
2022/11/30	3	42.03	5	41.77	41.75	-2	1,588	-0.13%
2022/11/29	74	41.65	54	41.65	41.50	20	1,566	1.28%
2022/11/28	35	42.40	15	41.02	42.40	20	1,378	1.45%
2022/11/25	10	38.50	4	38.45	38.55	6	1,294	0.46%
2022/11/24	1	37.70	0	0.00	37.50	1	1,265	0.08%
2022/11/23	2	37.83	2	37.45	37.65	0	1,265	0.00%
2022/11/22	1	36.50	0	0.00	36.45	1	1,238	0.08%
2022/11/21	1	37.30	1	37.80	37.30	0	1,240	0.00%
2022/11/18	3	37.78	0	0.00	37.35	3	1,271	0.24%
2022/11/17	0	0.00	1	37.70	37.85	-1	1,270	-0.08%
2022/11/15	0	0.00	1	37.75	37.65	-1	1,270	-0.08%
2022/11/14	0	0.00	3	37.13	37.15	-3	1,282	-0.23%
2022/11/11	1	36.85	1	38.00	36.45	0	1,292	0.00%
2022/11/09	1	36.35	2	36.95	36.40	-1	1,297	-0.08%
2022/11/08	0	0.00	8	36.70	35.75	-8	1,299	-0.62%
2022/11/07	2	36.53	24	36.55	36.30	-22	1,315	-1.67%
2022/11/03	0	0.00	4	36.50	36.25	-4	1,352	-0.30%
2022/11/02	0	0.00	24	36.46	36.00	-24	1,393	-1.72%
2022/11/01	10	35.84	58	35.30	35.95	-48	1,358	-3.53%
2022/10/31	0	0.00	2	34.20	34.75	-2	1,315	-0.15%
2022/10/28	1	33.50	0	0.00	32.70	1	1,308	0.08%
2022/10/27	0	0.00	1	34.00	34.15	-1	1,345	-0.07%
2022/10/26	0	0.00	1	33.30	33.25	-1	1,342	-0.07%
2022/10/25	3	33.48	0	0.00	33.30	3	1,337	0.22%
2022/10/24	1	33.65	1	33.60	33.20	0	1,337	0.00%
2022/10/21	1	33.20	1	33.65	33.20	0	1,339	0.00%
2022/10/20	4	33.54	4	33.93	34.00	0	1,332	0.00%
2022/10/19	10	34.46	21	34.23	34.50	-11	1,301	-0.85%
2022/10/18	21	33.53	6	33.22	33.40	15	1,212	1.24%
2022/10/17	1	30.20	1	30.80	31.50	0	1,177	0.00%
2022/10/14	0	0.00	3	31.57	31.80	-3	1,176	-0.25%
2022/10/13	3	30.62	6	31.21	30.10	-3	1,176	-0.25%
2022/10/11	4	33.35	0	0.00	32.55	4	1,149	0.35%
2022/10/06	8	35.93	2	35.93	35.75	6	1,162	0.52%
2022/10/05	1	35.65	0	0.00	35.30	1	1,174	0.09%
2022/10/04	1	34.90	1	35.60	35.60	0	1,184	0.00%
2022/09/28	32	35.30	0	0.00	33.70	32	1,206	2.65%
2022/09/27	1	35.05	1	36.00	36.25	0	1,214	0.00%
2022/09/26	1	37.40	0	0.00	35.65	1	1,227	0.08%
2022/09/23	40	38.90	0	0.00	38.60	40	1,239	3.23%
2022/09/22	14	38.65	1	38.85	39.75	13	1,244	1.04%
2022/09/21	8	39.62	0	0.00	39.35	8	1,241	0.64%
2022/09/19	11	40.30	0	0.00	39.85	11	1,267	0.87%
2022/09/15	0	0.00	20	41.96	41.30	-20	1,303	-1.53%
2022/09/14	20	41.26	16	40.90	41.70	4	1,322	0.30%
2022/09/13	76	42.03	83	42.17	42.30	-7	1,311	-0.53%
2022/09/08	2	39.10	4	40.39	40.85	-2	1,291	-0.15%
2022/09/07	5	38.30	10	38.40	38.50	-5	1,290	-0.39%
2022/09/06	2	39.53	0	0.00	38.65	2	1,293	0.15%
2022/09/05	33	42.01	2	41.43	40.50	31	1,300	2.38%
2022/09/02	0	0.00	1	40.10	40.50	-1	1,291	-0.08%
2022/09/01	1	40.20	0	0.00	40.05	1	1,293	0.08%
2022/08/31	0	0.00	2	41.10	41.25	-2	1,307	-0.15%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/29	1	39.90	1	40.40	40.30	0	1,347	0.00%
2022/08/26	2	41.58	0	0.00	41.30	2	1,389	0.14%
2022/08/25	5	41.25	1	42.00	41.80	4	1,461	0.27%
2022/08/19	1	41.60	8	41.59	41.55	-7	1,905	-0.37%
2022/08/18	6	41.40	0	0.00	41.15	6	1,933	0.31%
2022/08/17	1	40.50	2	40.50	40.55	-1	1,984	-0.05%
2022/08/15	0.1	40.50	0	0.00	40.55	0.1	2,065	0.01%
2022/08/12	6	40.43	6	39.98	40.00	0	2,091	0.00%
2022/08/11	1	39.50	0	0.00	39.65	1	2,152	0.05%
2022/08/10	5	40.70	18	40.13	39.60	-13	2,246	-0.58%
2022/08/09	53	38.78	42	40.02	40.50	11	2,338	0.47%
2022/08/08	0	0.00	1	37.65	38.05	-1	2,409	-0.04%
2022/08/05	1	37.55	2	37.20	38.25	-1	2,466	-0.04%
2022/08/04	3	35.63	2	35.88	35.80	1	2,477	0.04%
2022/08/03	9	38.13	10	37.76	37.20	-1	2,514	-0.04%
2022/08/02	2	36.38	0	0.00	36.10	2	2,477	0.08%
2022/08/01	2	37.18	2	37.25	37.30	0	2,474	0.00%
2022/07/29	0	0.00	2	37.58	37.80	-2	2,478	-0.08%
2022/07/28	2	37.65	0	0.00	37.00	2	2,478	0.08%
2022/07/26	3	37.30	0	0.00	37.10	3	2,467	0.12%
2022/07/20	0	0.00	1	37.50	36.85	-1	2,482	-0.04%
2022/07/19	0	0.00	1	35.90	36.30	-1	2,491	-0.04%
2022/07/18	2	35.78	52	35.74	35.95	-50	2,492	-2.01%
2022/07/15	52	35.53	1	35.60	35.50	51	2,485	2.05%
2022/07/14	2	33.70	4	34.30	34.40	-2	2,476	-0.08%
2022/07/13	0	0.00	7	33.73	33.70	-7	2,480	-0.28%
2022/07/12	6	32.42	3	31.85	31.70	3	2,475	0.12%
2022/07/08	6	34.56	103	34.85	34.75	-97	2,474	-3.92%	大賣/
2022/07/07	0	0.00	1	33.70	33.85	-1	2,460	-0.04%
2022/07/06	64	33.04	2	32.50	32.50	62	2,460	2.52%
2022/07/05	7	33.25	3	33.65	34.00	4	2,467	0.16%
2022/07/04	39	33.93	3	34.03	33.70	36	2,448	1.47%
2022/07/01	2	36.63	1	35.80	34.70	1	2,434	0.04%
2022/06/30	0	0.00	1	38.20	38.10	-1	2,411	-0.04%
2022/06/29	2	40.25	0	0.00	40.10	2	2,408	0.08%
2022/06/28	1	41.45	0	0.00	41.25	1	2,410	0.04%
2022/06/27	5	41.42	1	41.80	42.15	4	2,445	0.16%
2022/06/24	1	40.50	83	40.85	40.45	-82	2,423	-3.38%
2022/06/23	1	40.40	27.1	40.86	40.40	-26.1	2,413	-1.08%
2022/06/22	110	40.39	0	0.00	39.90	110	2,389	4.60%	大買/鉅額交易
2022/06/21	1	39.65	11	39.48	40.50	-10	2,363	-0.42%
2022/06/20	2	40.33	1	39.70	39.35	1	2,357	0.04%
2022/06/16	1	42.20	0	43.70	41.20	1	2,329	0.04%
2022/06/15	0	0.00	1	43.20	43.00	-1	2,310	-0.04%
2022/06/14	2	41.38	1	41.85	42.80	1	2,329	0.04%
2022/06/13	1	42.50	0	0.00	42.35	1	2,303	0.04%
2022/06/10	1	44.00	3	43.88	43.80	-2	2,282	-0.09%
2022/06/09	2	44.25	1	43.75	44.35	1	2,276	0.04%
2022/06/08	22	43.49	21	43.58	43.50	1	2,254	0.04%
2022/06/07	0	0.00	1	44.05	43.40	-1	2,262	-0.04%
2022/06/06	22	43.85	17	44.94	43.80	5	2,247	0.22%
2022/06/02	2	45.33	12.1	46.45	45.25	-10	2,224	-0.45%
2022/06/01	14	45.58	17	45.82	46.15	-3	2,163	-0.14%
2022/05/31	43.1	45.65	33	44.45	45.80	10.1	2,030	0.49%
2022/05/30	2	43.38	2	43.12	44.15	0	1,820	0.00%
2022/05/27	1	42.35	0	0.00	42.00	1	1,751	0.06%
2022/05/26	28	42.79	26	43.92	42.75	2	1,712	0.12%
2022/05/25	1	43.40	2	43.73	44.45	-1	1,671	-0.06%
2022/05/24	9	42.26	6	43.04	42.30	3	1,615	0.19%
2022/05/23	29	42.63	32	43.01	42.60	-3	1,568	-0.19%
2022/05/20	8	42.46	8	42.88	42.65	0	1,544	0.00%
2022/05/19	5	42.29	4	42.58	42.70	1	1,518	0.07%
2022/05/18	3	42.85	12	42.96	43.20	-9	1,449	-0.62%
2022/05/17	5	41.92	44	42.21	42.15	-39	1,358	-2.87%
2022/05/16	46	41.84	4	41.54	41.90	42	1,244	3.38%
2022/05/13	6	38.77	15	39.40	40.15	-9	1,131	-0.80%
2022/05/12	6	38.53	2	38.05	37.40	4	1,082	0.37%
2022/05/11	10	38.76	11	38.74	38.70	-1	1,075	-0.09%
2022/05/10	2	35.85	1	36.60	36.85	1	1,042	0.10%
2022/05/09	1	36.10	0	0.00	35.95	1	1,079	0.09%
2022/05/06	2	36.98	0	0.00	37.10	2	1,105	0.18%
2022/05/05	0	0.00	1	37.95	38.20	-1	1,117	-0.09%
2022/04/29	0	0.00	1	36.95	36.65	-1	1,180	-0.08%
2022/04/27	1	33.75	1	34.25	35.45	0	1,193	0.00%
2022/04/25	2	36.60	1	36.65	36.15	1	1,187	0.08%
2022/04/22	1	38.40	0	0.00	38.25	1	1,188	0.08%
2022/04/20	0	0.00	3	39.25	39.45	-3	1,265	-0.24%
2022/04/19	5	39.18	3	39.03	38.90	2	1,285	0.16%
2022/04/18	1	37.15	1	37.55	38.10	0	1,306	0.00%
2022/04/15	1	38.20	0	0.00	37.95	1	1,315	0.08%
2022/04/12	0	0.00	6	39.42	39.00	-6	1,435	-0.42%
2022/04/11	1	40.30	0	0.00	39.50	1	1,512	0.07%
2022/04/06	1	41.85	6	41.80	42.15	-5	1,778	-0.28%
2022/04/01	4	42.58	0	0.00	42.80	4	1,882	0.21%
2022/03/31	0	0.00	0.2	43.95	43.25	-0.2	2,118	-0.01%
2022/03/30	3	44.27	8	44.63	43.60	-5	2,296	-0.22%
2022/03/28	1	42.30	1	42.65	42.80	0	2,692	0.00%
2022/03/25	1	43.25	0	0.00	43.25	1	2,705	0.04%
2022/03/24	1	43.20	2	43.90	43.75	-1	2,732	-0.04%
2022/03/23	0	0.00	1.2	44.27	43.95	-1.2	2,776	-0.04%
2022/03/22	0	0.00	1	43.50	43.70	-1	2,832	-0.04%
2022/03/21	4	43.79	1	43.35	43.35	3	2,874	0.10%
2022/03/18	0	0.00	1	43.65	43.90	-1	2,996	-0.03%
2022/03/17	12	43.78	13	43.98	44.05	-1	3,067	-0.03%
2022/03/16	0	42.03	1	42.40	42.30	-1	3,201	-0.03%
2022/03/15	2	42.38	2	42.20	41.80	0	3,406	0.00%
2022/03/14	0	42.95	0	0.00	43.25	0	3,968	0.00%
2022/03/11	1	42.95	0	0.00	42.85	1	4,999	0.02%
2022/03/10	27	43.57	2	44.40	43.50	25	5,478	0.46%
2022/03/09	0	0.00	3	43.00	43.00	-3	5,536	-0.05%
2022/03/08	3	40.80	1	41.25	41.85	2	5,639	0.04%
2022/03/07	2	42.88	0	0.00	42.10	2	5,887	0.03%
2022/03/04	0	44.03	0	0.00	43.80	0	6,035	0.00%
2022/03/03	2	44.88	1	45.70	44.25	1	6,139	0.02%
2022/03/02	1	44.05	1	44.50	44.70	0	6,219	0.00%
2022/03/01	0	0.00	2	44.23	44.50	-2	6,372	-0.03%
2022/02/25	1	42.31	1	43.50	43.20	0	6,581	0.00%
2022/02/24	5	43.76	5	43.26	43.10	0	6,684	0.00%
2022/02/23	0	45.00	1	45.65	45.30	-1	6,885	-0.01%
2022/02/22	1	45.20	0	0.00	45.15	1	7,057	0.01%
2022/02/21	10	46.25	0	0.00	46.55	10	7,428	0.13%
2022/02/18	2	45.60	3	46.00	46.25	-1	7,573	-0.01%
2022/02/17	1	46.00	3	46.25	45.90	-2	7,668	-0.03%
2022/02/16	2	45.75	0	0.00	45.75	2	7,743	0.03%
2022/02/15	0	0.00	1	45.75	44.85	-1	7,782	-0.01%
2022/02/14	31	44.79	1	44.50	44.50	30	7,802	0.38%
2022/02/11	0	0.00	3	45.88	46.00	-3	7,814	-0.04%
2022/02/10	2	45.38	1	45.30	45.30	1	7,813	0.01%
2022/02/09	3	45.93	4	45.76	45.70	-1	7,824	-0.01%
2022/02/08	25	44.95	14	44.98	45.55	11	7,812	0.14%
2022/02/07	1	43.20	12	42.62	43.75	-11	7,825	-0.14%
2022/01/26	0	0.00	1	42.20	42.00	-1	7,867	-0.01%
2022/01/25	4	43.51	2	43.40	42.00	2	8,126	0.02%
2022/01/24	4	43.06	21	43.02	44.10	-17	8,427	-0.20%
2022/01/21	2	44.78	5	44.68	44.00	-3	8,492	-0.04%
2022/01/19	1	45.05	36	45.30	45.20	-35	8,563	-0.41%
2022/01/18	1	45.45	3	45.83	45.45	-2	8,685	-0.02%
2022/01/17	0	0.00	2	45.55	46.00	-2	8,748	-0.02%
2022/01/14	12	44.36	37.3	44.51	44.55	-25.3	8,752	-0.29%
2022/01/13	8	46.53	5	46.43	46.10	3	8,770	0.03%
2022/01/12	10	45.88	17	46.09	45.85	-7	8,832	-0.08%
2022/01/11	12	45.82	10	46.45	45.65	2	8,882	0.02%
2022/01/10	15	47.04	10	46.83	46.80	5	8,859	0.06%
2022/01/07	29	46.73	32	47.59	46.80	-3	8,867	-0.03%
2022/01/06	5	47.49	7	47.83	47.70	-2	8,850	-0.02%
2022/01/05	7	48.49	6	48.05	48.20	1	8,844	0.01%
2022/01/04	18	49.54	12.1	49.56	49.45	5.9	8,809	0.07%
2022/01/03	18	51.25	7	51.50	50.40	11	8,755	0.13%
2021/12/30	6	49.92	3	49.75	49.65	3	8,627	0.03%
2021/12/29	26	50.18	17	50.67	50.30	9	8,616	0.10%
2021/12/28	13	50.95	13	51.12	50.40	0	8,579	0.00%
2021/12/27	139	51.23	191.3	51.58	51.40	-52.3	8,515	-0.61%	大買/大賣/
2021/12/24	103	49.92	39	50.10	49.70	64	8,333	0.77%	大買/
2021/12/23	46.3	49.89	98	49.38	50.20	-51.7	8,194	-0.63%
2021/12/22	5	46.77	3	46.78	46.60	2	7,861	0.03%
2021/12/21	2	46.80	0	0.00	46.70	2	7,928	0.03%
2021/12/20	9	46.38	4	46.83	46.20	5	8,061	0.06%
2021/12/17	4	46.44	6	46.83	46.40	-2	8,186	-0.02%
2021/12/16	32	47.55	38	47.71	47.50	-6	8,279	-0.07%
2021/12/15	33	46.83	14	47.21	46.80	19	8,248	0.23%
2021/12/14	45	47.81	50	47.54	46.55	-5	8,220	-0.06%
2021/12/13	13	48.15	12	48.02	48.05	1	8,104	0.01%
2021/12/10	37	49.02	22	49.28	48.35	15	8,052	0.19%
2021/12/09	130	51.16	302	50.51	50.20	-172	7,905	-2.18%	大買/大賣/鉅額交易
2021/12/08	156	54.23	190	54.18	53.20	-34	7,716	-0.44%	大買/大賣/
2021/12/07	477.1	54.22	542	54.23	55.50	-64.9	7,189	-0.90%	大買/大賣/
2021/12/06	133	53.64	146	52.13	54.20	-13	6,201	-0.21%	大買/大賣/
2021/12/03	1	49.40	35	49.21	49.30	-34	5,782	-0.59%
2021/12/02	17	48.78	49	49.38	48.40	-32	5,793	-0.55%
2021/12/01	181	49.74	179	49.79	49.50	2	5,913	0.03%	大買/大賣/
2021/11/30	160	49.77	75.1	48.33	49.80	84.9	5,838	1.45%	大買/
2021/11/29	26	47.62	32	47.33	47.80	-6	5,903	-0.10%
2021/11/26	14	48.50	19	48.28	48.55	-5	5,885	-0.08%
2021/11/25	278	49.23	17	49.31	48.80	261	5,840	4.47%	大買/鉅額交易
2021/11/24	46	49.17	21	48.51	49.20	25	5,749	0.43%
2021/11/23	12	47.07	10	47.97	47.35	2	5,662	0.04%
2021/11/22	20	49.08	19	48.84	48.90	1	5,906	0.02%
2021/11/19	83	48.89	58	48.74	48.15	25	6,431	0.39%
2021/11/18	88	50.75	64	50.07	49.00	24	6,376	0.38%
2021/11/17	1	47.60	24	46.98	48.25	-23	6,018	-0.38%
2021/11/16	12	46.36	5	48.06	45.55	7	5,891	0.12%
2021/11/15	3	46.30	12	46.43	47.00	-9	5,813	-0.15%
2021/11/12	3	45.60	2.2	45.71	45.55	0.8	5,778	0.01%
2021/11/11	0	0.00	1	44.90	44.65	-1	5,783	-0.02%
2021/11/09	11	44.06	243	43.89	43.90	-232	5,812	-3.99%	大賣/鉅額交易
2021/11/08	7	43.33	46	43.21	43.35	-39	5,862	-0.67%
2021/11/05	2	44.28	1	43.80	43.95	1	5,902	0.02%
2021/11/04	10	44.02	360	44.17	44.15	-350	5,930	-5.90%	大賣/鉅額交易
2021/11/03	11.1	44.72	83	45.21	44.75	-72	5,954	-1.21%
2021/11/02	279	48.45	245	46.77	44.60	34	6,113	0.56%	大買/大賣/
2021/11/01	703	49.95	35.9	49.26	49.50	667.1	5,877	11.35%	大買/鉅額交易
2021/10/29	19	45.86	7	46.03	45.45	12	5,638	0.21%
2021/10/28	8	45.86	8	45.32	45.85	0	5,780	0.00%
2021/10/27	7	45.26	8	45.14	45.50	-1	5,806	-0.02%
2021/10/26	24	45.08	22.1	45.63	45.05	1.9	5,816	0.03%
2021/10/25	26	44.69	25	44.17	44.30	1	5,752	0.02%
2021/10/22	6.1	43.24	12	43.37	43.60	-5.9	5,818	-0.10%
2021/10/21	7	43.83	3	43.90	43.20	4	5,913	0.07%
2021/10/20	16.1	43.97	30.3	44.54	43.90	-14.2	5,968	-0.24%
2021/10/19	43.2	43.96	29	43.10	44.50	14.2	6,024	0.23%
2021/10/18	2	40.85	0	0.00	40.90	2	6,227	0.03%
2021/10/15	0.5	40.84	10	40.95	41.05	-9.6	6,727	-0.14%
2021/10/14	14.3	39.56	0	0.00	39.45	14.3	7,163	0.20%
2021/10/13	16	40.98	19	40.17	40.10	-3	7,457	-0.04%
2021/10/12	3	41.32	1	42.60	41.20	2	7,546	0.03%
2021/10/08	21.1	43.01	16	43.70	42.90	5.1	7,701	0.07%
2021/10/07	14.1	43.43	20	43.40	43.25	-5.9	7,967	-0.07%
2021/10/06	3	42.15	3	42.75	42.15	0	8,630	0.00%
2021/10/05	3	41.68	6	41.61	43.10	-3	9,229	-0.03%
2021/10/04	2.2	42.84	7	44.21	41.85	-4.9	9,528	-0.05%
2021/10/01	24	44.66	23	44.45	43.60	1	10,224	0.01%
2021/09/30	11	47.66	5	47.43	47.25	6	10,787	0.06%
2021/09/29	8	47.48	7	48.16	47.80	1	11,214	0.01%
2021/09/28	18	48.56	10	48.94	47.80	8	11,542	0.07%
2021/09/27	37	48.93	30.1	49.21	48.55	6.9	11,664	0.06%
2021/09/24	19	48.34	56.2	48.30	48.40	-37.2	11,612	-0.32%
2021/09/23	58.2	46.53	19	46.81	47.40	39.2	11,730	0.33%
2021/09/22	3	44.40	6	44.41	44.60	-3	11,675	-0.03%
2021/09/17	1	43.90	2	44.53	45.00	-1	11,684	-0.01%
2021/09/16	2	44.30	0	0.00	44.10	2	11,721	0.02%
2021/09/15	3	44.05	4	43.98	44.00	-1	11,916	-0.01%
2021/09/13	12	45.61	12	45.80	45.40	0	12,019	0.00%
2021/09/10	25	46.18	24	45.29	46.15	1	12,042	0.01%
2021/09/09	16.1	45.53	18	43.42	45.50	-1.9	12,078	-0.02%
2021/09/08	27	44.03	25	45.27	43.85	2	12,046	0.02%
2021/09/07	19	45.78	56.1	47.18	45.55	-37.1	12,021	-0.31%
2021/09/06	28	48.92	27	49.63	47.75	1	12,001	0.01%
2021/09/03	6	49.79	17.1	49.84	49.50	-11.1	11,788	-0.09%
2021/09/02	24	49.18	81.3	49.53	48.65	-57.3	11,621	-0.49%
2021/09/01	47	48.61	46	47.66	48.15	1	11,399	0.01%
2021/08/31	5	47.40	3.3	47.36	47.50	1.7	11,310	0.02%
2021/08/30	4	47.90	4.1	47.77	47.75	-0.1	11,262	0.00%
2021/08/27	22	47.56	30	48.05	47.15	-8	11,201	-0.07%
2021/08/26	64	48.72	144	49.06	48.60	-80	11,085	-0.72%	大賣/
2021/08/25	304	48.79	167	48.19	48.35	137	10,749	1.27%	大買/大賣/鉅額交易
2021/08/24	38	43.98	37	43.84	45.45	1	10,022	0.01%
2021/08/23	1	42.35	0	0.00	42.15	1	9,919	0.01%
2021/08/20	13	40.76	2	39.70	40.40	11	9,902	0.11%
2021/08/19	0.1	41.50	8	40.57	39.65	-7.9	9,878	-0.08%
2021/08/18	1	41.60	0	0.00	41.60	1	9,862	0.01%
2021/08/17	1.1	42.42	3	41.35	39.65	-1.9	9,843	-0.02%
2021/08/16	2	42.00	0	0.00	41.70	2	9,797	0.02%
2021/08/13	49.1	42.78	31	43.77	42.90	18.1	9,773	0.19%
2021/08/12	21.2	43.85	32	44.12	44.65	-10.8	9,759	-0.11%
2021/08/11	8	43.84	6	43.47	42.50	2	9,709	0.02%
2021/08/10	3.1	44.42	4	44.68	45.05	-0.9	9,675	-0.01%
2021/08/09	5	45.37	1	46.30	44.80	4	9,656	0.04%
2021/08/06	131	48.69	97	47.97	46.90	34	9,617	0.35%	大買/
2021/08/05	1	47.65	7	47.53	47.55	-6	9,441	-0.06%
2021/08/04	8	47.81	10	47.58	47.40	-2	9,451	-0.02%
2021/08/03	88.1	47.66	95.1	47.81	47.80	-7	9,417	-0.07%
2021/08/02	1	44.00	26	45.13	45.70	-25	9,206	-0.27%
2021/07/30	36	44.48	3	45.60	43.25	33	9,165	0.36%
2021/07/29	23	44.51	18	45.03	45.25	5	9,119	0.05%
2021/07/28	19	43.09	31	43.90	44.50	-12	9,073	-0.13%
2021/07/27	26.1	47.59	22	47.20	46.10	4.1	8,979	0.05%
2021/07/26	8	49.25	16	49.52	49.05	-8	8,911	-0.09%
2021/07/23	16	49.05	24	49.00	48.20	-8	8,835	-0.09%
2021/07/22	29	50.25	13	51.11	50.60	16	8,711	0.18%
2021/07/21	52	50.87	86	51.03	50.60	-34	8,497	-0.40%
2021/07/20	39	48.93	48	49.67	49.05	-9	8,084	-0.11%
2021/07/19	42	48.85	67	48.24	49.30	-25	7,852	-0.32%
2021/07/16	57	47.03	37	47.37	46.55	20	7,650	0.26%
2021/07/15	58	46.91	52	47.58	47.40	6	7,615	0.08%
2021/07/14	84	48.31	122	48.31	47.45	-38	7,562	-0.50%	大賣/
2021/07/13	171	51.68	176	51.17	49.70	-5	7,329	-0.07%	大買/大賣/
2021/07/12	50	48.67	94	49.26	51.20	-44	6,666	-0.66%
2021/07/09	162	46.44	184.2	46.89	47.20	-22.2	6,090	-0.37%	大買/大賣/
2021/07/08	446	48.22	328.9	47.31	46.10	117.1	5,809	2.02%	大買/大賣/鉅額交易
2021/07/07	209	44.05	177	44.46	44.40	32	5,141	0.62%	大買/大賣/
2021/07/06	116.5	42.83	176.1	42.75	42.25	-59.6	4,645	-1.28%	大買/大賣/
2021/07/05	177	43.36	167.1	43.15	43.85	10	4,364	0.23%	大買/大賣/
2021/07/02	84	39.31	94	39.30	39.90	-10	4,083	-0.25%
2021/07/01	25.5	37.26	65	37.38	37.05	-39.5	4,101	-0.96%
2021/06/30	191	38.66	159.1	38.39	38.40	31.9	4,267	0.75%	大買/大賣/
2021/06/29	29	35.50	51.1	36.07	35.55	-22.1	4,615	-0.48%
2021/06/28	76	35.46	55.2	35.80	35.25	20.8	4,616	0.45%
2021/06/25	15	36.23	21.2	35.89	35.85	-6.2	4,701	-0.13%
2021/06/24	29	36.19	208	35.79	36.35	-179	4,741	-3.78%	大賣/鉅額交易
2021/06/23	218.2	35.93	48	35.00	36.05	170.2	4,649	3.66%	大買/鉅額交易
2021/06/22	26	33.66	17	33.11	32.80	9	4,617	0.19%
2021/06/21	51	33.57	1	33.85	33.45	50	4,633	1.08%
2021/06/18	13	35.25	11	35.73	35.25	2	4,756	0.04%
2021/06/17	50	34.05	59.2	34.19	34.20	-9.2	4,805	-0.19%
2021/06/16	9	33.75	0	0.00	33.80	9	4,838	0.19%
2021/06/15	28	34.51	41	34.78	34.50	-13	4,909	-0.26%
2021/06/11	0.2	33.45	1	33.80	33.05	-0.8	4,912	-0.02%
2021/06/10	4	33.00	4.1	32.81	32.80	-0.1	5,145	0.00%
2021/06/09	2	32.73	5	32.52	32.40	-3	5,476	-0.05%
2021/06/07	0.3	32.40	0	0.00	32.50	0.3	5,654	0.01%
2021/06/03	31	32.86	39	33.05	32.85	-8	5,696	-0.14%
2021/06/02	3	32.05	0	0.00	32.25	3	5,715	0.05%
2021/06/01	0.2	32.90	0	0.00	33.00	0.2	5,709	0.00%
2021/05/31	8.1	32.28	12	32.95	32.90	-3.9	5,707	-0.07%
2021/05/28	0	0.00	6.2	32.11	31.85	-6.2	5,714	-0.11%
2021/05/26	5	31.15	0	0.00	31.15	5	5,822	0.09%
2021/05/25	9	31.70	11	31.89	31.50	-2	5,980	-0.03%
2021/05/24	0.2	29.85	4	30.25	30.30	-3.8	6,176	-0.06%
2021/05/21	0	0.00	9	29.88	29.80	-9	6,318	-0.14%
2021/05/20	5	29.00	0	0.00	29.00	5	6,429	0.08%
2021/05/19	4.7	29.36	8	30.12	30.60	-3.3	6,429	-0.05%
2021/05/18	10	27.60	20	28.21	28.90	-10	6,445	-0.16%
2021/05/17	10	26.30	0	0.00	26.30	10	6,449	0.16%
2021/05/14	10	29.20	0	0.00	29.20	10	6,429	0.16%
2021/05/13	11.3	27.29	24	29.06	29.70	-12.8	6,430	-0.20%
2021/05/12	12	31.17	150	28.95	28.90	-138	6,415	-2.15%	大賣/鉅額交易
2021/05/11	6	32.17	2	31.90	32.05	4	6,399	0.06%
2021/05/10	2	35.60	2	37.00	35.15	0	6,399	0.00%
2021/05/07	1	34.85	3	35.92	36.15	-2	6,528	-0.03%
2021/05/05	2	35.35	0	0.00	34.20	2	6,690	0.03%
2021/05/04	2	35.13	7	35.88	35.00	-5	6,723	-0.07%
2021/05/03	9	36.87	3	37.00	36.45	6	6,780	0.09%
2021/04/29	0	0.00	0.2	38.00	38.20	-0.2	6,806	0.00%
2021/04/28	0	0.00	3	38.60	38.75	-3	6,899	-0.04%
2021/04/27	21	39.09	5	39.19	39.15	16	7,066	0.23%
2021/04/26	8	40.19	11	40.73	40.05	-3	7,466	-0.04%
2021/04/23	16	40.68	35	40.89	40.80	-19	7,495	-0.25%
2021/04/22	37	39.88	18	39.80	39.95	19	7,409	0.26%
2021/04/21	8	40.16	5.4	40.43	39.75	2.6	7,673	0.03%
2021/04/20	8	40.07	5.4	40.12	39.90	2.6	8,196	0.03%
2021/04/19	12	38.69	5	38.20	39.05	7	8,140	0.09%
2021/04/16	2.4	38.63	2.1	38.70	38.60	0.3	8,137	0.00%
2021/04/15	5	37.90	0	0.00	37.90	5	8,149	0.06%
2021/04/14	11	38.59	1	37.15	38.00	10	8,148	0.12%
2021/04/13	1	39.05	1	39.65	38.60	0	8,179	0.00%
2021/04/12	20	39.54	0	0.00	38.80	20	8,165	0.24%
2021/04/09	27	41.26	137	41.12	40.50	-110	8,139	-1.35%	大賣/鉅額交易
2021/04/08	8	43.19	7.2	42.99	42.55	0.8	8,041	0.01%
2021/04/07	111	43.78	428	43.79	42.20	-317	8,091	-3.92%	大買/大賣/鉅額交易
2021/04/06	30	41.13	298.1	40.79	43.00	-268.1	8,301	-3.23%	大賣/鉅額交易
2021/04/01	889.2	42.65	192	40.84	40.20	697.2	8,232	8.47%	大買/大賣/鉅額交易
2021/03/31	33	39.43	18	39.92	39.25	15	7,778	0.19%
2021/03/30	25	39.78	7.1	39.73	39.50	17.9	7,750	0.23%
2021/03/29	2	39.23	1.1	39.49	39.55	0.9	7,786	0.01%
2021/03/26	22	38.99	49.1	39.17	38.60	-27.1	7,860	-0.34%
2021/03/25	76	39.31	41	39.40	38.75	35	7,801	0.45%
2021/03/24	11	38.85	5	39.16	38.75	6	7,770	0.08%
2021/03/23	76	39.26	50	39.73	39.50	26	7,755	0.34%
2021/03/22	95	38.92	25	39.05	38.90	70	7,628	0.92%
2021/03/19	10	38.05	10	38.40	38.00	0	7,599	0.00%
2021/03/18	15	38.66	5.1	38.50	38.45	9.9	7,802	0.13%
2021/03/17	7	38.45	3	38.43	38.95	4	7,788	0.05%
2021/03/16	19	39.77	32.5	39.59	38.90	-13.5	7,819	-0.17%
2021/03/15	70	39.67	82	39.61	39.65	-12	7,665	-0.16%
2021/03/12	44	38.17	37.1	38.26	38.55	6.9	7,399	0.09%
2021/03/11	5	36.99	20.5	36.84	37.10	-15.5	7,510	-0.21%
2021/03/10	0	34.92	12	35.06	35.05	-12	7,694	-0.16%
2021/03/09	6	34.55	2	34.35	34.20	4	7,818	0.05%
2021/03/08	24	35.62	0	0.00	34.80	24	7,860	0.31%
2021/03/05	3	35.90	2	36.10	35.65	1	7,976	0.01%
2021/03/04	3	36.55	14	36.69	36.30	-11	8,219	-0.13%
2021/03/03	6	37.18	5	37.28	37.10	1	8,467	0.01%
2021/03/02	17	38.17	2	38.48	37.85	15	8,518	0.18%
2021/02/26	1	38.05	1	38.90	38.40	0	8,536	0.00%
2021/02/25	14.5	39.52	28	39.09	38.30	-13.5	8,593	-0.16%
2021/02/24	43	39.02	10.2	38.88	38.60	32.8	8,696	0.38%
2021/02/23	3	37.82	173	38.00	38.25	-170	8,658	-1.96%	大賣/鉅額交易
2021/02/22	0	0.00	56	37.33	37.15	-56	8,540	-0.66%
2021/02/19	2	36.00	2	35.90	36.15	0	8,434	0.00%
2021/02/18	1	35.70	0	35.50	35.65	1	8,450	0.01%
2021/02/17	0	0.00	1	34.65	34.75	-1	8,475	-0.01%
2021/02/05	0	0.00	1	34.00	33.60	-1	8,477	-0.01%
2021/02/04	2	33.73	1	33.90	33.70	1	8,582	0.01%
2021/02/03	1	34.00	0	0.00	34.00	1	8,664	0.01%
2021/02/02	16	34.90	17	34.91	34.30	-1	8,708	-0.01%
2021/02/01	2	34.25	11	34.29	34.00	-9	8,712	-0.10%
2021/01/29	5	36.55	4	37.13	35.40	1	8,679	0.01%
2021/01/28	1	36.60	22	36.45	36.55	-21	8,563	-0.25%
2021/01/27	27	36.01	4	35.55	36.20	23	8,593	0.27%
2021/01/26	13	36.80	3	36.03	35.90	10	8,530	0.12%
2021/01/25	4	36.50	1	36.60	36.85	3	8,485	0.04%
2021/01/22	2	37.55	3	37.67	37.60	-1	8,403	-0.01%
2021/01/21	12	37.84	13	38.50	37.35	-1	8,348	-0.01%
2021/01/20	14	38.17	9	38.38	37.35	5	8,243	0.06%
2021/01/19	30	39.37	39	38.99	40.30	-9	8,042	-0.11%
2021/01/18	19	36.66	20	36.73	38.25	-1	7,613	-0.01%
2021/01/15	45	37.82	16	38.10	37.25	29	7,534	0.38%
2021/01/14	39	38.97	142	39.02	38.90	-103	7,443	-1.38%	大賣/鉅額交易
2021/01/13	218.1	39.71	107	39.40	39.75	111.1	7,078	1.57%	大買/大賣/鉅額交易
2021/01/12	8	37.37	3	37.23	36.55	5	6,475	0.08%
2021/01/11	4	35.75	2	36.83	37.25	2	6,411	0.03%
2021/01/08	1	36.25	0	0.00	36.30	1	6,384	0.02%
2021/01/07	17	37.30	13	37.45	37.00	4	6,395	0.06%
2021/01/06	9	37.56	2	38.03	37.35	7	6,379	0.11%
2021/01/05	1	38.25	3	38.45	38.25	-2	6,287	-0.03%
2021/01/04	19	38.00	6	38.24	38.00	13	6,269	0.21%
2020/12/31	10	38.87	4	40.00	38.65	6	6,215	0.10%
2020/12/30	14	39.64	116	39.89	39.35	-102	6,211	-1.64%	大賣/鉅額交易
2020/12/29	252	41.03	126	40.18	39.50	126	6,072	2.07%	大買/大賣/鉅額交易
2020/12/28	4	39.80	30	39.77	40.60	-26	5,632	-0.46%
2020/12/25	28	36.90	27	37.10	36.95	1	5,447	0.02%
2020/12/24	1	35.75	0	0.00	35.85	1	5,302	0.02%
2020/12/23	16	35.27	33	35.87	35.90	-17	5,307	-0.32%
2020/12/22	11	34.98	12	35.03	34.50	-1	5,223	-0.02%
2020/12/21	10	33.78	10	33.62	33.60	0	5,182	0.00%
2020/12/18	13	35.45	1	34.60	34.60	12	5,249	0.23%
2020/12/17	2	34.85	2	35.05	34.90	0	5,204	0.00%
2020/12/16	1	35.35	1	35.20	34.75	0	5,193	0.00%
2020/12/15	15	36.05	2	35.33	34.75	13	5,177	0.25%
2020/12/14	13	37.19	17	37.56	36.95	-4	5,116	-0.08%
2020/12/11	9	35.38	17	35.11	35.20	-8	4,909	-0.16%
2020/12/10	31	37.00	32	36.84	36.05	-1	4,834	-0.02%
2020/12/09	27	36.31	25	36.21	36.00	2	4,740	0.04%
2020/12/08	4	35.33	3	35.45	35.85	1	4,652	0.02%
2020/12/07	23	37.52	45	37.38	36.40	-22	4,589	-0.48%
2020/12/04	45	36.60	49	35.82	36.20	-4	4,371	-0.09%
2020/12/03	16	34.99	52	35.31	34.35	-36	4,273	-0.84%
2020/12/02	37	34.96	0	0.00	34.90	37	4,211	0.88%
2020/12/01	32	34.86	47	35.09	35.20	-15	4,176	-0.36%
2020/11/30	22	34.97	18	35.18	35.50	4	4,119	0.10%
2020/11/27	62	34.11	12	33.37	34.00	50	3,878	1.29%
2020/11/26	0	0.00	4	32.08	31.90	-4	3,622	-0.11%
2020/11/25	3	31.43	7	31.49	31.45	-4	3,564	-0.11%
2020/11/24	5	31.79	4	32.36	31.45	1	3,500	0.03%
2020/11/23	34	31.88	37.6	31.98	32.00	-3.6	3,386	-0.11%
2020/11/20	13	30.97	13	30.92	31.10	0	3,124	0.00%
2020/11/19	1	30.00	0	30.10	30.15	1	2,941	0.03%
2020/11/18	0	0.00	1.2	30.14	30.10	-1.2	2,930	-0.04%
2020/11/17	1	29.70	2	30.33	29.95	-1	2,965	-0.03%
2020/11/16	5	29.90	2.1	30.31	30.30	2.9	3,025	0.10%
2020/11/12	11	29.44	12	29.90	29.20	-1	2,990	-0.03%
2020/11/11	2	29.30	48	29.55	29.25	-46	2,992	-1.54%
2020/11/10	1	28.85	2	28.95	28.70	-1	2,917	-0.03%
2020/11/09	0	0.00	0	28.35	28.55	0	2,939	0.00%
2020/11/05	1	27.45	1	27.80	28.05	0	2,960	0.00%
2020/11/04	8	28.84	2	28.55	27.80	6	2,961	0.20%
2020/11/03	0	0.00	1	26.95	27.00	-1	2,853	-0.04%
2020/11/02	4	26.59	7	26.47	26.30	-3	3,004	-0.10%
2020/10/30	5	27.10	0	0.00	26.65	5	3,059	0.16%
2020/10/29	13	27.14	5	27.23	27.10	8	3,122	0.26%
2020/10/28	2	28.00	1	28.60	27.75	1	3,165	0.03%
2020/10/27	0	0.00	2.2	28.43	28.40	-2.2	3,247	-0.07%
2020/10/26	0	0.00	9	28.68	28.60	-9	3,470	-0.26%
2020/10/23	0	0.00	13	28.43	28.30	-13	3,511	-0.37%
2020/10/22	6	28.33	8	28.47	27.95	-2	3,713	-0.05%
2020/10/21	1	28.05	0	0.00	28.10	1	3,872	0.03%
2020/10/16	10	27.70	0	0.00	27.70	10	5,300	0.19%
2020/10/15	3	28.48	4	28.91	28.40	-1	5,346	-0.02%
2020/10/14	31	28.35	33	28.45	28.40	-2	5,322	-0.04%
2020/10/13	5	27.75	0	0.00	27.95	5	5,399	0.09%
2020/10/12	15	27.96	12	28.12	28.15	3	5,532	0.05%
2020/10/08	1	28.70	14	28.81	28.55	-13	5,550	-0.23%
2020/10/07	137	28.86	133	28.51	29.25	4	5,704	0.07%	大買/大賣/
2020/10/06	1	28.05	1	28.35	28.10	0	5,743	0.00%
2020/10/05	1	28.05	1	28.20	27.75	0	5,837	0.00%
2020/09/30	1	27.65	1	27.85	27.85	0	6,018	0.00%
2020/09/29	4	28.04	5	28.02	27.95	-1	6,104	-0.02%
2020/09/28	20	28.28	8	28.46	28.05	12	6,320	0.19%
2020/09/25	14	27.70	3	28.60	27.60	11	6,666	0.17%
2020/09/24	3	29.33	2	29.80	29.10	1	6,729	0.01%
2020/09/23	5	29.91	4	29.80	29.00	1	6,717	0.01%
2020/09/22	1	28.90	4	28.95	29.25	-3	6,646	-0.05%
2020/09/21	1	29.30	1	29.55	29.05	0	6,666	0.00%
2020/09/18	1	29.25	0	0.00	29.60	1	6,691	0.01%
2020/09/17	0	0.00	1.1	29.65	29.75	-1.1	6,696	-0.02%
2020/09/16	7	29.59	4	29.58	29.05	3	6,691	0.04%
2020/09/15	8	29.38	0	0.00	29.25	8	6,686	0.12%
2020/09/11	2	28.80	2	28.75	28.70	0	6,854	0.00%
2020/09/10	2	29.85	7	29.34	29.05	-5	6,967	-0.07%
2020/09/09	1	29.15	2	29.13	29.65	-1	7,006	-0.01%
2020/09/08	17	30.13	47	30.57	29.50	-30	7,155	-0.42%
2020/09/07	32	29.72	0	0.00	29.80	32	7,168	0.45%
2020/09/04	1	27.50	1	28.00	29.15	0	7,323	0.00%
2020/09/03	1	29.15	1	29.70	28.60	0	7,366	0.00%
2020/09/02	0	0.00	3	28.37	28.40	-3	7,384	-0.04%
2020/08/31	3	28.00	0	0.00	28.00	3	8,134	0.04%
2020/08/28	2	28.70	0	0.00	28.45	2	8,260	0.02%
2020/08/27	0	0.00	1	29.15	28.70	-1	8,317	-0.01%
2020/08/26	1	29.15	0	0.00	28.80	1	8,438	0.01%
2020/08/25	1	29.10	11	28.77	28.70	-10	8,506	-0.12%
2020/08/21	0	0.00	2	29.30	28.85	-2	8,879	-0.02%
2020/08/20	3	28.15	5	26.53	27.80	-2	8,956	-0.02%
2020/08/19	1	29.25	2	28.75	28.80	-1	9,060	-0.01%
2020/08/18	4	29.43	2	29.30	29.00	2	9,427	0.02%
2020/08/17	4	28.68	11	28.91	29.55	-7	9,652	-0.07%
2020/08/14	11	30.39	1	30.35	30.25	10	9,825	0.10%
2020/08/13	3	30.73	2	31.15	30.40	1	10,056	0.01%
2020/08/12	1	30.20	0	0.00	30.35	1	10,137	0.01%
2020/08/11	5	30.84	3	31.20	30.25	2	10,234	0.02%
2020/08/10	6	30.96	7	31.26	31.00	-1	10,323	-0.01%
2020/08/07	20	31.09	16	31.38	31.10	4	10,536	0.04%
2020/08/06	7	31.74	4	31.54	31.50	3	10,793	0.03%
2020/08/05	4	30.69	5	30.86	30.60	-1	11,409	-0.01%
2020/08/04	3	30.68	164	30.71	30.80	-161	11,492	-1.40%	大賣/鉅額交易
2020/08/03	4	31.15	0	0.00	31.50	4	11,510	0.03%
2020/07/31	5	31.86	5	32.23	31.75	0	11,665	0.00%
2020/07/30	165	32.11	52	32.05	31.70	113	11,690	0.97%	大買/鉅額交易
2020/07/29	5	30.06	190	30.21	30.20	-185	11,499	-1.61%	大賣/鉅額交易
2020/07/28	121	30.89	30	30.78	30.00	91	11,471	0.79%	大買/
2020/07/27	41	31.77	19	31.53	31.40	22	11,314	0.19%
2020/07/24	101	34.25	120	33.84	32.75	-19	11,213	-0.17%	大買/大賣/
2020/07/23	143	34.40	120	34.46	35.00	23	10,778	0.21%	大買/大賣/
2020/07/22	46	32.02	60	32.18	31.85	-14	10,416	-0.13%
2020/07/21	3	30.87	27	30.81	30.95	-24	10,113	-0.24%
2020/07/20	3	29.93	23	29.72	30.00	-20	10,087	-0.20%
2020/07/17	9	30.38	3	30.12	30.25	6	10,131	0.06%
2020/07/16	30	30.78	36	30.77	31.05	-6	10,196	-0.06%
2020/07/15	10	30.26	2	30.95	29.90	8	10,124	0.08%
2020/07/14	20	31.33	29	31.09	30.30	-9	10,164	-0.09%
2020/07/13	7	31.44	19	31.39	31.30	-12	10,088	-0.12%
2020/07/10	35	30.53	68	31.02	29.80	-33	10,117	-0.33%
2020/07/09	42	31.87	43	32.20	31.65	-1	10,050	-0.01%
2020/07/08	7	31.61	7	31.65	31.40	0	9,978	0.00%
2020/07/07	22	31.48	1,137	31.96	31.40	-1,115	10,121	-11.02%	大賣/鉅額交易
2020/07/06	1,152	32.71	64	32.07	32.10	1,088	10,105	10.77%	大買/鉅額交易
2020/07/03	71	30.15	29	29.97	29.80	42	9,864	0.43%
2020/07/02	0	0.00	3.1	29.34	29.75	-3.1	9,849	-0.03%
2020/07/01	13	28.62	13	28.59	28.65	0	9,776	0.00%
2020/06/30	14	28.90	12	28.83	28.90	2	9,780	0.02%
2020/06/29	32	28.83	0	0.00	28.40	32	9,798	0.33%
2020/06/24	0	0.00	1	28.55	28.65	-1	9,808	-0.01%
2020/06/22	1	28.15	2	28.85	28.45	-1	9,929	-0.01%
2020/06/19	44	29.02	21	28.78	28.70	23	10,037	0.23%
2020/06/18	22	28.90	1	28.85	28.90	21	10,006	0.21%
2020/06/17	8	28.85	3	28.98	29.30	5	9,983	0.05%
2020/06/16	2	28.48	10	28.43	28.55	-8	10,028	-0.08%
2020/06/15	8	28.31	24	28.64	27.60	-16	10,041	-0.16%
2020/06/12	43	29.30	19	29.01	29.55	24	10,000	0.24%
2020/06/11	138	31.71	137	31.69	30.65	1	10,028	0.01%	大買/大賣/
2020/06/10	10	30.95	6.2	30.78	30.50	3.8	9,956	0.04%
2020/06/09	24	31.71	7	31.46	30.90	17	10,113	0.17%
2020/06/08	82	32.85	74	32.72	31.80	8	10,273	0.08%
2020/06/05	236	31.98	222	31.87	32.00	14	10,301	0.14%	大買/大賣/
2020/06/04	96	30.42	81	30.42	30.30	15	10,400	0.14%
2020/06/03	6	30.13	4	29.79	29.80	2	10,470	0.02%
2020/06/02	25	30.61	19	30.55	29.85	6	10,591	0.06%
2020/06/01	0	0.00	7	29.88	29.75	-7	10,572	-0.07%
2020/05/29	8	29.59	32	29.62	29.95	-24	10,673	-0.22%
2020/05/28	16	30.19	164	28.99	29.15	-148	10,925	-1.35%	大賣/鉅額交易
2020/05/27	38	30.72	24	30.34	30.10	14	11,098	0.13%
2020/05/26	8	30.84	124	30.62	30.50	-116	11,339	-1.02%	大賣/鉅額交易
2020/05/25	117.2	31.08	88	30.53	31.50	29.2	11,720	0.25%	大買/
2020/05/22	73	29.82	17	30.25	28.95	56	11,644	0.48%
2020/05/21	167	30.00	162	29.67	29.80	5	11,789	0.04%	大買/大賣/
2020/05/20	29	28.80	765	29.30	27.80	-736	11,720	-6.28%	大賣/鉅額交易
2020/05/19	901	28.69	19	27.78	28.90	882	11,521	7.65%	大買/鉅額交易
2020/05/18	23	26.50	23	26.77	26.30	0	11,483	0.00%
2020/05/15	9	27.97	7	28.39	28.10	2	11,530	0.02%
2020/05/14	46	29.96	99	29.53	27.90	-53	11,462	-0.46%
2020/05/13	26	29.17	24	29.40	29.60	2	11,216	0.02%
2020/05/12	141	29.41	153	29.11	29.30	-12	10,902	-0.11%	大買/大賣/
2020/05/11	6	26.95	16	26.67	27.30	-10	10,127	-0.10%
2020/05/08	71	24.79	2	25.65	24.85	69	9,980	0.69%
2020/05/07	23	25.32	22	25.53	25.15	1	9,875	0.01%
2020/05/06	14	25.03	20	25.07	24.75	-6	9,655	-0.06%
2020/05/05	1	23.85	1	24.20	24.10	0	9,526	0.00%
2020/05/04	1	23.85	1	24.15	24.10	0	9,483	0.00%
2020/04/30	2	24.88	7	25.26	24.55	-5	9,434	-0.05%
2020/04/29	36	24.65	28	24.40	24.60	8	9,345	0.09%
2020/04/28	11	25.65	11	25.55	24.90	0	9,237	0.00%
2020/04/27	21	23.92	14	24.45	24.50	7	9,071	0.08%
2020/04/24	1	23.10	5	23.37	23.05	-4	8,927	-0.04%
2020/04/23	5	22.97	3	23.20	23.00	2	8,887	0.02%
2020/04/22	91	22.97	86.4	21.91	23.15	4.6	8,829	0.05%
2020/04/21	16	23.20	44	23.32	22.40	-28	8,748	-0.32%
2020/04/20	138	24.86	282	24.86	24.50	-144	8,571	-1.68%	大買/大賣/鉅額交易
2020/04/17	160	24.74	27	25.30	24.80	133	8,491	1.57%	大買/鉅額交易
2020/04/16	62	25.38	64	25.24	24.70	-2	8,385	-0.02%
2020/04/15	33	25.31	42	24.86	24.30	-9	8,257	-0.11%
2020/04/14	2	24.15	1	24.80	24.15	1	8,095	0.01%
2020/04/13	64	24.57	47	24.53	24.00	17	8,038	0.21%
2020/04/10	30	24.69	6	24.36	24.90	24	7,923	0.30%
2020/04/09	163	24.26	57.1	24.75	23.30	105.9	7,686	1.38%	大買/鉅額交易
2020/04/08	6	24.20	1	24.15	24.45	5	7,456	0.07%
2020/04/07	3	21.85	24	22.11	22.25	-21	7,284	-0.29%
2020/04/06	1	19.65	1	19.95	20.25	0	7,163	0.00%
2020/04/01	25	19.90	25	19.90	19.90	0	7,120	0.00%
2020/03/31	15	20.33	1	20.45	20.00	14	7,060	0.20%
2020/03/30	1	19.35	1	19.80	20.20	0	7,008	0.00%
2020/03/27	5	20.20	0	0.00	20.20	5	6,963	0.07%
2020/03/26	11	19.70	1	19.75	20.90	10	6,865	0.15%
2020/03/25	3	20.15	44	19.85	20.20	-41	6,797	-0.60%
2020/03/24	17	18.41	4	18.26	18.50	13	6,663	0.20%
2020/03/23	7	17.34	10	17.32	17.15	-3	6,640	-0.05%
2020/03/20	21	19.23	16	20.08	18.95	5	6,653	0.08%
2020/03/19	10	19.36	143	19.97	18.95	-133	6,479	-2.05%	大賣/鉅額交易
2020/03/18	57	22.78	140	22.53	21.05	-83	6,401	-1.30%	大賣/
2020/03/17	66	23.15	106	23.33	23.35	-40	6,262	-0.64%	大賣/
2020/03/16	122	25.21	111	24.03	23.25	11	6,078	0.18%	大買/大賣/
2020/03/13	32	24.49	13	24.56	25.80	19	5,908	0.32%
2020/03/12	42	27.15	34	26.77	26.20	8	5,675	0.14%
2020/03/11	183	29.72	57	29.77	28.40	126	5,424	2.32%	大買/鉅額交易
2020/03/10	242	30.05	165	30.07	30.60	77	5,075	1.52%	大買/大賣/
2020/03/09	29	28.13	44	28.76	28.20	-15	4,517	-0.33%
2020/03/06	67	29.59	65.2	29.59	28.20	1.9	4,295	0.04%
2020/03/05	11	29.55	11	29.50	29.40	0	4,103	0.00%
2020/03/04	13	29.95	24	29.82	29.80	-11	3,979	-0.28%
2020/03/03	63	29.86	115	29.42	29.80	-52	3,792	-1.37%	大賣/
2020/03/02	172	29.09	107	28.73	29.70	65	3,420	1.90%	大買/大賣/
2020/02/27	173	26.96	184.2	27.00	27.00	-11.2	2,946	-0.38%	大買/大賣/
2020/02/26	126	28.79	151.7	28.48	27.70	-25.7	2,564	-1.00%	大買/大賣/
2020/02/25	97	26.28	86	26.15	27.60	11	1,970	0.56%
2020/02/24	57	24.56	55.5	24.91	25.50	1.5	1,636	0.09%
2020/02/21	29.5	22.38	26.5	23.06	23.50	3	1,230	0.25%
2020/02/20	6	21.26	115	21.90	21.40	-109	998	-10.92%	大賣/鉅額交易
2020/02/19	108	21.98	4	22.31	21.90	104	927	11.22%	大買/鉅額交易
2020/02/18	22	20.78	312	20.96	21.60	-290	793	-36.54%	大賣/鉅額交易
2020/02/17	300	20.45	0	0.00	20.45	300	617	48.57%	大買/鉅額交易
2020/02/12	2	18.50	2	18.20	18.10	0	536	0.00%
2020/02/10	0	0.00	0.1	17.00	17.00	-0.1	530	-0.02%
2020/01/15	0	0.00	26	19.27	19.25	-26	503	-5.16%
2020/01/14	0	0.00	75	19.35	19.40	-75	503	-14.88%
2020/01/09	2	19.30	0	0.00	19.25	2	500	0.40%
2019/12/30	3	20.62	4.6	20.30	20.25	-1.6	480	-0.33%
2019/12/25	2	19.95	0	19.80	19.85	2	477	0.41%
2019/12/20	1	20.65	1	20.40	20.35	0	486	0.00%
2019/12/19	1	20.80	1	20.25	20.30	0	475	0.00%
2019/12/18	2	21.00	5	20.93	20.80	-3	469	-0.64%
2019/12/17	86	21.33	86.1	20.82	20.80	-0.1	431	-0.02%
2019/12/06	2	19.00	2	19.63	19.10	0	345	0.00%
2019/12/02	0	0.00	0.1	18.15	18.30	-0.1	344	-0.03%
2019/11/14	5	18.75	0	0.00	18.70	5	431	1.16%
2019/11/12	0	0.00	0	18.85	19.00	0	453	0.00%
2019/11/04	0	0.00	0.2	19.45	19.65	-0.2	482	-0.03%
2019/11/01	0	0.00	0	19.40	19.40	0	486	0.00%
2019/10/25	0	0.00	0.3	19.70	19.70	-0.3	541	-0.05%
2019/10/17	0	0.00	0	19.70	19.70	0	672	0.00%
2019/09/26	0	0.00	1	20.00	19.85	-1	819	-0.12%
2019/09/11	0	0.00	0.3	20.65	20.80	-0.3	812	-0.04%
2019/09/03	17	21.70	17	21.49	21.60	0	861	0.00%
2019/09/02	10	20.70	0	0.00	21.35	10	831	1.20%
2019/08/28	0	0.00	0.1	20.20	20.30	-0.1	810	-0.01%
2019/08/23	0	0.00	20	20.55	20.15	-20	796	-2.51%
2019/08/22	0	0.00	0	20.10	20.25	0	789	0.00%
2019/08/20	0	0.00	1	19.45	19.60	-1	773	-0.13%
2019/08/19	0	0.00	1	19.15	19.45	-1	767	-0.13%
2019/08/16	5	18.75	5	18.86	18.80	0	762	0.00%
2019/08/15	3	18.65	2	18.83	18.80	1	757	0.13%
2019/08/12	0	0.00	1	19.70	19.70	-1	752	-0.13%
2019/08/08	0	0.00	1	19.25	19.65	-1	755	-0.13%
2019/08/07	1	18.70	1	19.00	19.00	0	754	0.00%
2019/08/06	2	18.55	12	18.54	19.30	-10	757	-1.32%
2019/08/05	0	0.00	10	19.30	19.35	-10	763	-1.31%
2019/08/02	1	19.75	0	0.00	19.70	1	770	0.13%
2019/07/29	0	0.00	5	21.35	21.20	-5	766	-0.65%
2019/07/26	96	22.31	95	22.39	21.15	1	752	0.13%
2019/07/25	0	0.00	0	21.90	22.00	0	688	0.00%
2019/07/24	5	21.80	0	0.00	21.65	5	669	0.75%
2019/07/22	3	20.95	0	0.00	20.90	3	637	0.47%
2019/07/19	0	0.00	0	20.60	20.75	0	650	0.00%
2019/07/18	0	0.00	2	21.05	20.80	-2	657	-0.30%
2019/07/16	20	22.05	0	0.00	21.40	20	654	3.06%
2019/07/15	0.1	21.25	0	0.00	21.30	0.1	637	0.01%
2019/07/12	7	21.39	5	21.95	21.80	2	638	0.31%
2019/07/11	0	0.00	1	20.45	20.55	-1	611	-0.16%
2019/07/09	1	20.15	1.4	20.16	20.10	-0.4	625	-0.07%
2019/07/08	0	0.00	2	20.35	20.35	-2	628	-0.32%
2019/07/02	1	19.80	0	0.00	19.75	1	657	0.15%
2019/06/28	0.1	19.65	0	0.00	19.70	0.1	668	0.01%
2019/06/27	0	0.00	10	20.02	19.90	-10	677	-1.48%
2019/06/25	0	0.00	12	20.28	19.95	-12	685	-1.75%
2019/06/24	16	20.25	4	20.63	20.20	12	680	1.76%
2019/06/18	22	19.97	74	20.00	19.90	-52	661	-7.86%
2019/06/17	57	19.77	4	19.35	19.80	53	631	8.39%
2019/06/04	0	0.00	0	18.45	18.50	0	687	0.00%
2019/05/29	0.1	17.85	0	0.00	18.00	0.1	754	0.01%
2019/05/24	0	0.00	0.2	17.80	17.80	-0.2	904	-0.02%
2019/05/15	3	19.00	3	18.75	18.80	0	1,133	0.00%
2019/05/13	20	18.25	0	0.00	17.70	20	1,234	1.62%
2019/05/10	10	18.88	0	0.00	18.90	10	1,242	0.80%
2019/05/03	0	0.00	2	21.10	21.15	-2	1,285	-0.16%
2019/04/26	2	20.85	0	0.00	20.85	2	1,344	0.15%
2019/04/22	0	0.00	5	22.10	22.10	-5	1,410	-0.35%
2019/04/19	0	0.00	5	22.20	22.20	-5	1,419	-0.35%
2019/04/09	2	22.95	2	22.53	22.60	0	1,409	0.00%
2019/04/08	61.1	22.82	45	22.95	22.65	16.1	1,423	1.13%
2019/03/25	4	21.10	0	0.00	20.90	4	1,738	0.23%
2019/03/22	0	0.00	30.3	21.91	21.85	-30.3	1,746	-1.74%
2019/03/21	0	0.00	15	22.13	22.10	-15	1,762	-0.85%
2019/03/19	0	0.00	0.1	22.20	22.25	-0.1	1,821	0.00%
2019/03/14	0	0.00	0	22.35	22.50	0	1,864	0.00%
2019/03/05	2	22.80	11	22.90	22.90	-9	2,140	-0.42%
2019/03/04	0	0.00	19	23.44	23.20	-19	2,136	-0.89%
2019/02/26	27	24.70	43	24.57	24.30	-16	2,108	-0.76%
2019/02/25	45	24.25	10	24.20	24.20	35	2,049	1.71%
2019/02/22	27	23.47	0	0.00	23.40	27	2,028	1.33%
2019/02/21	0	0.00	1	23.20	23.30	-1	1,988	-0.05%
2019/02/20	1	22.90	2	22.85	23.00	-1	1,970	-0.05%
2019/02/19	20	23.08	0	0.00	22.95	20	1,956	1.02%
2019/02/18	0	0.00	4	23.64	22.90	-4	1,948	-0.21%
2019/02/15	1	22.70	4	22.89	22.50	-3	1,911	-0.16%
2019/02/14	8	23.48	67	23.61	23.40	-59	1,884	-3.13%
2019/02/13	79	22.53	16	23.09	23.20	63	1,797	3.50%
2019/02/12	5	22.20	0	0.00	21.95	5	1,723	0.29%
2019/02/11	10	20.81	1	21.35	21.35	9	1,691	0.53%
2019/01/28	4	20.89	3	20.92	20.95	1	1,663	0.06%
2019/01/25	1	20.80	0	0.00	20.35	1	1,657	0.06%
2019/01/22	2	20.35	2	20.00	19.65	0	1,657	0.00%
2019/01/21	2	20.15	2	19.90	19.85	0	1,635	0.00%
2019/01/17	2	20.25	2	19.85	19.80	0	1,618	0.00%
2019/01/15	7	20.07	2.1	20.05	19.90	4.9	1,592	0.31%
2019/01/14	10	19.25	0	0.00	19.40	10	1,541	0.65%
2019/01/11	1	19.95	0	0.00	19.70	1	1,529	0.07%
2019/01/10	2	19.50	2	19.35	19.30	0	1,513	0.00%
2019/01/09	0.1	19.40	2	19.60	19.40	-1.9	1,515	-0.13%
2019/01/08	1	19.00	0	0.00	18.90	1	1,493	0.07%
2019/01/03	0	0.00	2	19.25	19.05	-2	1,493	-0.13%
2019/01/02	2	19.88	1	19.45	19.50	1	1,497	0.07%
2018/12/26	0.1	19.00	1	19.00	18.90	-0.9	1,488	-0.06%
2018/12/25	0	0.00	1.2	20.61	20.40	-1.2	1,444	-0.08%
2018/12/24	1	20.90	0	0.00	20.85	1	1,449	0.07%
2018/12/22	1	20.85	1	21.05	21.05	0	1,468	0.00%
2018/12/21	25	21.14	2	20.90	21.10	23	1,479	1.55%
2018/12/20	1	20.90	3	21.02	20.75	-2	1,456	-0.14%
2018/12/19	2	21.28	1	22.10	21.20	1	1,438	0.07%
2018/12/18	6.1	21.68	13	21.80	21.65	-6.9	1,380	-0.50%
2018/12/17	1	24.05	1	24.60	24.05	0	1,226	0.00%
2018/12/14	11	23.60	20	23.53	24.10	-9	1,211	-0.74%
2018/12/13	21	24.15	1	24.10	23.90	20	1,221	1.64%
2018/12/12	1.1	23.81	2	24.28	24.50	-0.9	1,205	-0.07%
2018/12/10	3	23.10	0	0.00	22.60	3	1,172	0.26%
2018/12/07	4	24.86	1	24.85	24.60	3	1,134	0.26%
2018/12/06	0	0.00	3	25.83	24.90	-3	1,117	-0.27%
2018/12/04	12	27.97	0	0.00	27.85	12	1,068	1.12%
2018/12/03	16	28.40	45	28.44	28.05	-29	1,044	-2.78%
2018/11/30	17	27.86	29	27.83	27.60	-12	998	-1.20%
2018/11/29	76	28.05	18	27.82	28.15	58	936	6.19%
2018/11/28	1	24.75	2	25.38	25.60	-1	816	-0.12%
2018/11/27	0	0.00	5	24.60	24.90	-5	808	-0.62%
2018/11/26	2	24.45	7	24.13	24.15	-5	802	-0.62%
2018/11/23	1	24.00	4	23.99	23.80	-3	808	-0.37%
2018/11/22	1.1	24.78	53	25.09	23.60	-51.9	802	-6.47%
2018/11/21	54	25.50	1	25.50	25.50	53	789	6.72%
2018/11/19	0	0.00	17	23.50	23.50	-17	775	-2.19%
2018/11/15	3	23.65	1	23.70	23.20	2	781	0.26%
2018/11/13	0	0.00	24	23.95	23.95	-24	785	-3.06%
2018/11/12	14	24.35	0	0.00	24.35	14	806	1.74%
2018/11/05	0	0.00	2	25.55	25.55	-2	884	-0.23%
2018/11/02	1	25.80	50	25.66	25.00	-49	896	-5.47%
2018/11/01	44	25.05	10	23.56	25.05	34	874	3.89%
2018/10/31	8	22.80	0	0.00	22.80	8	860	0.93%
2018/10/24	5	24.10	0	0.00	24.10	5	856	0.58%
2018/10/23	10	24.60	0	0.00	24.60	10	859	1.16%
2018/10/22	0	0.00	22	25.80	25.80	-22	863	-2.55%
2018/10/16	3	25.70	0	0.00	25.70	3	918	0.33%
2018/10/12	0	0.00	3	25.45	25.45	-3	956	-0.31%
2018/10/09	10	27.70	0	0.00	27.70	10	1,006	0.99%
2018/10/08	28	28.96	3	28.95	28.90	25	1,046	2.39%
2018/10/05	1.1	29.62	0	0.00	29.55	1.1	1,062	0.10%
2018/10/04	1	32.40	0	0.00	32.80	1	1,045	0.10%
2018/10/03	4	34.00	2	33.45	33.10	2	1,070	0.19%
2018/10/02	5	34.60	1.2	34.80	34.60	3.8	1,088	0.35%
2018/10/01	22	34.43	23	34.45	34.60	-1	1,093	-0.09%
2018/09/28	0	0.00	14	33.96	34.00	-14	1,109	-1.26%
2018/09/21	0	0.00	1	32.95	32.90	-1	1,194	-0.08%
2018/09/20	1	31.90	1	31.50	31.60	0	1,229	0.00%
2018/09/19	17	32.06	0	0.00	31.90	17	1,283	1.32%
2018/09/18	2	30.20	4	30.93	31.20	-2	1,314	-0.15%
2018/09/17	2	31.10	45	31.38	31.30	-43	1,355	-3.17%
2018/09/14	45	30.76	0.1	30.80	30.80	45	1,410	3.19%
2018/08/23	0	0.00	0	31.55	31.55	0	3,524	0.00%
2018/08/22	0	0.00	0	31.65	31.65	0	3,811	0.00%
2018/08/20	1	32.90	1	33.25	32.20	0	4,144	0.00%
2018/08/15	3	31.57	3	31.20	31.65	0	4,309	0.00%
2018/08/13	0	0.00	1	30.70	29.25	-1	4,323	-0.02%
2018/08/03	1	36.30	2	35.40	36.00	-1	4,509	-0.02%
2018/08/02	0	0.00	4	36.75	35.85	-4	4,543	-0.09%
2018/07/31	1	38.10	1	39.00	38.80	0	4,624	0.00%
2018/07/30	0	0.00	4	39.80	38.25	-4	4,622	-0.09%
2018/07/27	1	39.65	1	39.70	39.60	0	4,627	0.00%
2018/07/26	1	39.95	0	0.00	39.60	1	4,631	0.02%
2018/07/24	4	39.15	0	0.00	39.60	4	4,617	0.09%
2018/07/23	1	36.55	3	37.85	38.70	-2	4,601	-0.04%
2018/07/20	6	37.80	5	38.38	37.15	1	4,599	0.02%
2018/07/19	1	39.90	1	39.50	39.25	0	4,587	0.00%
2018/07/18	6	39.79	7	39.56	38.70	-1	4,606	-0.02%
2018/07/17	1	42.95	0	0.00	41.70	1	4,567	0.02%
2018/07/16	9	43.60	9	44.12	43.25	0	4,556	0.00%
2018/07/13	0	0.00	4	43.00	42.55	-4	4,530	-0.09%
2018/07/12	2	42.33	0	0.00	42.25	2	4,523	0.04%
2018/07/11	5	42.04	0	0.00	41.75	5	4,553	0.11%
2018/07/10	2	43.50	3	43.02	43.50	-1	4,556	-0.02%
2018/07/06	3	40.85	3	41.30	42.55	0	4,628	0.00%
2018/07/05	0	0.00	2	42.45	41.25	-2	4,634	-0.04%
2018/07/04	7	42.10	9	41.98	41.25	-2	4,668	-0.04%
2018/07/03	4	44.45	7	45.64	42.50	-3	4,688	-0.06%
2018/07/02	8	45.35	3	45.57	44.90	5	4,662	0.11%
2018/06/29	6	46.03	4	46.14	46.20	2	4,639	0.04%
2018/06/28	7	44.89	5	45.59	44.80	2	4,594	0.04%
2018/06/27	3	45.25	7	45.80	45.50	-4	4,532	-0.09%
2018/06/26	3	46.75	12	46.59	46.85	-9	4,466	-0.20%
2018/06/25	8	46.96	13	45.76	45.50	-5	4,416	-0.11%
2018/06/22	3	51.00	17	50.84	49.65	-14	4,348	-0.32%
2018/06/21	5	54.19	5	52.88	53.30	0	4,282	0.00%
2018/06/20	74	54.76	52	54.23	53.40	22	4,167	0.53%
2018/06/19	4	53.25	5	53.92	52.50	-1	3,915	-0.03%
2018/06/15	11	54.81	14	55.14	54.30	-3	3,859	-0.08%
2018/06/14	10	54.30	13	52.95	53.20	-3	3,778	-0.08%
2018/06/13	46	53.15	37	53.25	52.00	9	3,658	0.25%
2018/06/12	46	56.08	1,063	54.86	55.00	-1,017	3,520	-28.89%	大賣/鉅額交易
2018/06/11	1,050	53.94	39	51.96	54.00	1,011	3,266	30.95%	大買/鉅額交易
2018/06/08	6	48.72	12	49.08	49.10	-6	3,042	-0.20%
2018/06/07	3	46.65	6	47.75	48.00	-3	2,945	-0.10%
2018/06/06	1	45.95	7	46.81	48.00	-6	2,862	-0.21%
2018/06/05	8	45.99	8	45.50	44.25	0	2,771	0.00%
2018/06/04	14	48.75	12	48.78	47.90	2	2,666	0.07%
2018/06/01	38	50.28	14	50.57	48.50	24	2,583	0.93%
2018/05/31	97	49.94	129	49.11	48.00	-32	2,415	-1.32%	大賣/
2018/05/30	55	46.18	874	44.02	47.45	-819	2,158	-37.94%	大賣/鉅額交易
2018/05/29	888	43.12	47.5	42.43	43.15	840.5	1,874	44.85%	大買/鉅額交易
2018/05/28	31	38.38	14.1	38.90	39.25	16.9	1,654	1.02%
2018/05/25	1	36.90	3	36.98	36.20	-2	1,542	-0.13%
2018/05/24	3	35.88	0	0.00	35.85	3	1,495	0.20%
2018/05/23	15	39.57	20	38.81	36.65	-5	1,470	-0.34%
2018/05/22	8	36.50	1.1	35.83	36.50	6.9	1,364	0.51%
2018/05/21	0	0.00	13	35.66	35.80	-13	1,338	-0.97%
2018/05/18	4	35.58	34	35.32	35.50	-30	1,321	-2.27%
2018/05/17	67	36.98	30	35.73	36.80	37	1,274	2.90%
2018/05/16	0	0.00	52	33.77	33.70	-52	1,154	-4.50%
2018/05/15	2.2	35.77	1	34.90	34.80	1.2	1,129	0.10%
2018/05/14	0	0.00	8	35.54	35.20	-8	1,118	-0.72%
2018/05/11	8	35.31	0	0.00	34.50	8	1,099	0.73%
2018/05/10	4	35.44	3	35.90	35.90	1	1,069	0.09%
2018/05/09	53	35.43	5	34.56	34.80	48	1,025	4.68%
2018/05/08	21	33.31	19	32.64	33.35	2	958	0.21%
2018/05/03	1	30.00	0	0.00	29.95	1	923	0.11%
2018/04/27	0	0.00	4	31.30	31.70	-4	916	-0.44%
2018/04/25	2	31.50	8	31.91	32.10	-6	884	-0.68%
2018/04/24	0	0.00	3	33.78	31.60	-3	859	-0.35%
2018/04/23	1	34.70	0	0.00	34.50	1	821	0.12%
2018/04/20	0	0.00	2	35.60	35.40	-2	808	-0.25%
2018/04/19	0	0.00	2	36.08	36.30	-2	794	-0.25%
2018/04/18	6	36.22	0	0.00	35.50	6	770	0.78%
2018/04/13	10	36.80	3	37.17	36.50	7	669	1.05%
2018/04/12	105	40.19	1	40.00	38.10	104	626	16.60%	大買/鉅額交易
2018/04/11	8	37.83	2	36.70	38.10	6	536	1.12%
2018/04/10	1	36.35	20	36.59	36.95	-19	485	-3.92%
2018/04/09	8	34.28	20.8	32.81	34.30	-12.8	418	-3.06%
2018/04/02	7	29.30	0	0.00	30.25	7	346	2.02%
2018/03/23	0	0.00	0.1	25.50	25.55	-0.1	322	-0.03%
2018/03/05	0	0.00	0.2	27.75	27.95	-0.2	272	-0.06%
2018/02/23	0	0.00	1	26.55	24.95	-1	224	-0.45%
2018/02/22	0	0.00	1	26.35	26.25	-1	208	-0.48%
2018/02/08	0.2	20.45	0	0.00	20.50	0.2	175	0.09%
2018/02/01	0	0.00	0.1	22.80	22.80	-0.1	178	-0.03%
2018/01/30	0	0.00	0.6	23.00	23.20	-0.6	180	-0.34%
2018/01/29	0	0.00	1	23.80	23.25	-1	177	-0.56%
2018/01/26	0	0.00	1	21.80	21.75	-1	163	-0.61%
2018/01/23	0	0.00	2	21.25	21.15	-2	158	-1.26%
2018/01/19	0	0.00	0.9	18.90	19.00	-0.9	142	-0.59%
2018/01/11	0	0.00	0.2	19.20	19.40	-0.2	151	-0.10%
2018/01/10	0	0.00	0.2	19.05	19.20	-0.2	151	-0.13%
2018/01/09	0	0.00	0.6	18.85	18.95	-0.6	152	-0.39%
2018/01/08	0	18.75	0	0.00	19.00	0	159	0.00%