茂矽 (2342)-元富-松德券商分點個股進出

台股 » 個股 » 茂矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂矽

(2342)

可現股當沖

股價
34.20
漲跌
▲0.35
漲幅
+1.03%
成交量
920張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂矽 (2342)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.6	34.50	1	34.70	34.20	1.6	599	0.27%
2024/11/21	0.9	33.50	1.7	33.52	33.85	-0.8	587	-0.13%
2024/11/20	0.1	33.15	1.5	33.22	33.05	-1.4	587	-0.25%
2024/11/19	1.8	32.99	0	33.26	33.10	1.8	587	0.30%
2024/11/18	1.7	33.52	0	0.00	33.10	1.7	589	0.29%
2024/11/15	2.3	34.06	3.5	34.34	33.90	-1.2	584	-0.21%
2024/11/14	2.1	33.71	5.3	33.77	33.05	-3.3	566	-0.58%
2024/11/13	2.1	34.00	1	34.15	34.10	1.1	559	0.20%
2024/11/12	2	34.11	0	0.00	34.15	2	556	0.36%
2024/11/11	6.6	33.95	6.6	34.00	33.90	0	544	0.00%
2024/11/08	1	31.80	0.1	32.14	31.85	0.9	516	0.17%
2024/11/07	0.7	31.88	0	32.25	32.25	0.7	518	0.13%
2024/11/06	0.1	32.05	0.1	32.02	31.90	0	516	0.00%
2024/11/05	1.1	32.20	0	0.00	31.95	1.1	520	0.21%
2024/11/01	1	31.90	0	32.20	32.45	1	555	0.18%
2024/10/30	0	33.00	1.4	32.94	32.60	-1.3	558	-0.24%
2024/10/29	7.4	32.92	0.6	32.78	33.05	6.8	570	1.19%
2024/10/28	0.6	34.25	0	34.10	33.90	0.6	561	0.10%
2024/10/25	0	34.20	0	34.60	34.40	0	555	0.00%
2024/10/24	0	34.33	0.1	34.86	34.45	0	557	-0.01%
2024/10/23	0.1	34.50	0	35.00	34.40	0.1	553	0.01%
2024/10/22	0	34.35	0.1	34.20	34.45	-0.1	552	-0.03%
2024/10/21	0.1	34.50	4.5	34.36	34.10	-4.4	551	-0.80%
2024/10/18	0.8	34.50	0.4	34.62	34.40	0.3	556	0.06%
2024/10/17	5.2	35.80	6.2	36.10	34.90	-1	560	-0.18%
2024/10/16	0.2	34.40	1.3	34.36	34.70	-1.1	563	-0.20%
2024/10/15	2.2	34.70	2.2	34.90	34.50	0	560	-0.01%
2024/10/14	0	33.55	2.2	33.46	33.65	-2.2	538	-0.41%
2024/10/11	2.1	33.53	11.1	33.71	33.90	-9	546	-1.64%
2024/10/09	1.6	31.78	0.1	32.14	31.60	1.5	540	0.28%
2024/10/08	0.1	32.28	0	0.00	32.40	0.1	510	0.02%
2024/10/07	1	33.10	0.1	32.80	32.60	0.9	512	0.18%
2024/10/04	0	0.00	1.3	32.96	33.05	-1.3	509	-0.25%
2024/10/01	2	33.48	0.3	33.56	33.30	1.7	511	0.33%
2024/09/30	0	0.00	1.7	33.81	34.00	-1.7	513	-0.34%
2024/09/27	0.7	33.90	0.2	34.10	34.00	0.5	509	0.09%
2024/09/26	0.5	33.65	2.1	33.71	33.15	-1.6	489	-0.33%
2024/09/25	1.7	33.25	0	0.00	33.35	1.7	479	0.36%
2024/09/24	0.4	33.01	0.1	33.48	33.10	0.3	472	0.06%
2024/09/23	0.3	33.50	2.2	33.61	33.60	-1.8	472	-0.39%
2024/09/20	7.8	34.15	8.4	33.64	33.30	-0.5	465	-0.12%
2024/09/19	1.3	32.07	0	32.30	32.30	1.3	435	0.30%
2024/09/18	0.1	31.72	0.1	31.63	31.50	0	437	-0.01%
2024/09/16	0.5	31.91	1.1	31.74	31.90	-0.5	444	-0.11%
2024/09/13	1.6	31.19	2	31.45	31.50	-0.4	449	-0.09%
2024/09/12	1.2	30.74	0.3	30.90	30.70	0.9	453	0.21%
2024/09/11	0.6	30.91	0.1	31.79	30.85	0.5	457	0.11%
2024/09/10	0.1	31.62	0	31.98	31.45	0	475	0.01%
2024/09/09	0	31.05	0.1	31.00	31.45	-0.1	476	-0.02%
2024/09/06	0.1	31.03	1.1	30.90	31.20	-1	480	-0.21%
2024/09/05	0.7	31.42	1	31.50	30.85	-0.3	482	-0.06%
2024/09/04	1	30.57	0.7	30.78	30.50	0.4	484	0.07%
2024/09/03	0.3	32.10	0.2	32.21	31.75	0.1	483	0.01%
2024/09/02	0.8	32.19	0	0.00	32.10	0.8	486	0.17%
2024/08/30	0	31.86	0	0.00	32.00	0	486	0.01%
2024/08/29	0.1	31.49	0	31.70	31.60	0.1	487	0.02%
2024/08/28	0	31.25	1.2	31.31	31.35	-1.1	489	-0.23%
2024/08/27	0.5	31.20	0.1	31.41	31.50	0.5	491	0.09%
2024/08/26	0.4	31.10	1	31.40	31.35	-0.7	492	-0.13%
2024/08/23	0	30.43	2	30.30	30.80	-2	492	-0.41%
2024/08/22	0.8	30.75	2.1	30.97	30.70	-1.3	506	-0.26%
2024/08/21	0.1	30.20	0	30.15	30.15	0.1	504	0.02%
2024/08/20	0.3	30.15	1.2	30.41	30.25	-0.9	504	-0.19%
2024/08/19	0	0.00	0	29.60	29.90	0	504	-0.01%
2024/08/16	2.6	29.95	0.2	29.97	29.70	2.4	506	0.47%
2024/08/15	0	0.00	0.1	29.95	29.65	-0.1	506	-0.01%
2024/08/14	0.3	30.05	0.9	30.40	29.75	-0.6	507	-0.12%
2024/08/13	1.9	29.73	0	0.00	29.75	1.9	505	0.37%
2024/08/12	0	0.00	0	29.91	29.80	0	507	0.00%
2024/08/09	0	29.61	0.4	29.70	29.30	-0.4	510	-0.07%
2024/08/08	0.4	29.17	0.3	29.50	29.10	0.1	524	0.02%
2024/08/07	0.3	29.08	0.5	28.66	29.40	-0.2	527	-0.04%
2024/08/06	2.5	27.87	0	0.00	27.95	2.5	523	0.48%
2024/08/05	6	29.38	2.5	29.25	28.90	3.5	504	0.69%
2024/08/02	7.5	32.23	1.5	32.39	32.10	6	489	1.22%
2024/08/01	5.1	33.49	7.3	33.60	33.20	-2.3	484	-0.47%
2024/07/31	1.1	32.50	5.2	32.49	32.40	-4.1	472	-0.87%
2024/07/30	5.4	31.79	5.1	31.50	32.45	0.3	472	0.07%
2024/07/29	12.4	32.22	1.2	32.83	31.95	11.2	469	2.38%
2024/07/26	0	0.00	0.3	32.92	33.20	-0.3	468	-0.06%
2024/07/23	1.7	33.18	0.5	33.42	33.45	1.3	468	0.27%
2024/07/22	7.5	32.56	1.1	32.65	32.70	6.4	466	1.37%
2024/07/19	1	33.45	11.1	33.15	32.70	-10.1	464	-2.16%
2024/07/18	0	33.81	0	0.00	34.30	0	456	0.01%
2024/07/17	5.1	34.80	0	34.82	34.70	5	444	1.13%
2024/07/16	1	33.22	0	33.41	33.20	1	421	0.24%
2024/07/15	3	33.52	5	33.44	33.20	-2	427	-0.46%
2024/07/12	3.7	34.13	1	33.94	34.10	2.6	422	0.63%
2024/07/11	1.5	33.55	3	33.43	33.65	-1.5	417	-0.37%
2024/07/10	2.3	32.89	0	0.00	33.20	2.3	415	0.56%
2024/07/09	0.4	32.59	0.6	32.80	32.70	-0.2	431	-0.05%
2024/07/08	0	0.00	0.2	33.43	33.35	-0.2	429	-0.06%
2024/07/05	0.3	33.21	3.1	33.40	33.45	-2.8	431	-0.65%
2024/07/04	1	33.13	2	33.25	33.30	-1	432	-0.23%
2024/07/03	0.8	32.67	6	32.93	32.80	-5.2	429	-1.21%
2024/07/02	0.3	32.22	1.6	32.08	32.35	-1.3	426	-0.32%
2024/07/01	1.2	32.47	1	32.45	32.20	0.2	427	0.06%
2024/06/28	0.3	32.46	0.2	32.37	32.45	0.1	428	0.02%
2024/06/27	6.1	32.14	1	32.35	32.00	5.1	435	1.17%
2024/06/26	1	32.94	0	32.80	32.70	1	433	0.24%
2024/06/25	1.5	32.44	0	0.00	32.75	1.5	435	0.34%
2024/06/24	0	0.00	1.7	33.14	32.70	-1.7	433	-0.40%
2024/06/21	0.1	33.66	2	33.80	33.55	-1.9	443	-0.42%
2024/06/20	0.4	33.67	0	0.00	33.95	0.4	440	0.10%
2024/06/18	1.3	33.41	0.2	33.50	33.80	1.1	435	0.25%
2024/06/17	1.4	33.39	1.1	33.51	33.55	0.4	432	0.08%
2024/06/14	0.2	32.52	0.1	32.60	32.65	0.1	420	0.03%
2024/06/13	0	0.00	1.1	32.30	32.65	-1.1	420	-0.27%
2024/06/12	0.6	32.57	0.1	32.30	32.25	0.5	425	0.11%
2024/06/11	0.8	32.41	0	0.00	32.45	0.8	463	0.16%
2024/06/07	0.4	32.00	0.2	32.08	31.95	0.3	476	0.06%
2024/06/06	0.1	31.87	0.4	31.86	31.65	-0.3	500	-0.06%
2024/06/05	0.6	32.13	0.4	32.36	32.20	0.1	666	0.02%
2024/06/04	1.7	32.60	0.2	32.55	32.35	1.4	722	0.20%
2024/06/03	0.2	32.49	0.3	32.55	32.60	0	723	0.00%
2024/05/31	0.3	32.54	0.1	32.60	32.50	0.2	721	0.03%
2024/05/30	0	0.00	2	32.40	32.40	-2	722	-0.28%
2024/05/29	0.4	32.47	5.6	32.64	32.60	-5.2	722	-0.71%
2024/05/28	5.3	32.55	3	32.88	32.90	2.3	719	0.33%
2024/05/27	0.6	31.82	0	0.00	32.00	0.6	705	0.08%
2024/05/24	0.7	31.39	0.5	31.40	31.80	0.2	708	0.03%
2024/05/23	0.3	31.80	2	31.60	31.45	-1.7	708	-0.25%
2024/05/22	0.4	31.69	0	31.75	31.80	0.3	708	0.04%
2024/05/21	0.2	31.48	1.3	31.57	31.60	-1.1	708	-0.15%
2024/05/20	1.2	31.64	0	0.00	31.70	1.2	711	0.16%
2024/05/17	0.8	31.53	0.1	31.50	31.50	0.7	712	0.10%
2024/05/16	0.7	31.62	0	31.60	31.50	0.7	714	0.09%
2024/05/15	0	0.00	1.4	31.80	31.75	-1.4	714	-0.20%
2024/05/14	2.3	32.28	0.7	32.32	32.15	1.6	714	0.23%
2024/05/13	0.7	30.90	1	30.95	31.25	-0.3	697	-0.04%
2024/05/10	1	30.60	0.1	30.50	30.70	1	695	0.14%
2024/05/09	0.1	30.55	0	0.00	30.45	0.1	696	0.01%
2024/05/08	0.1	30.48	0	0.00	30.60	0.1	699	0.01%
2024/05/07	0.1	30.65	0.5	30.64	30.45	-0.4	701	-0.06%
2024/05/06	0	30.71	0.2	30.80	30.75	-0.2	704	-0.03%
2024/05/03	0.5	30.83	0.8	31.01	30.65	-0.3	707	-0.05%
2024/05/02	0	0.00	1	30.90	30.95	-1	706	-0.14%
2024/04/30	0.1	30.86	0	0.00	30.90	0.1	706	0.02%
2024/04/29	0.8	30.39	1	30.45	30.50	-0.2	702	-0.03%
2024/04/26	0	0.00	0.1	30.13	30.00	-0.1	700	-0.02%
2024/04/25	1.2	30.05	0	0.00	30.20	1.2	700	0.18%
2024/04/23	0	0.00	0.8	29.34	29.35	-0.8	720	-0.10%
2024/04/22	0.8	29.87	0	0.00	29.20	0.8	724	0.10%
2024/04/19	1	29.65	0.3	30.30	29.70	0.7	720	0.10%
2024/04/18	0.3	30.73	0.5	30.93	30.80	-0.2	709	-0.03%
2024/04/17	0.5	31.20	0	0.00	31.00	0.5	711	0.06%
2024/04/15	0	0.00	0.9	31.63	31.35	-0.9	701	-0.13%
2024/04/12	0	0.00	4.3	32.04	32.00	-4.3	681	-0.64%
2024/04/11	1	31.95	0.1	32.20	32.15	0.9	682	0.13%
2024/04/10	1.4	32.54	11.4	32.42	32.40	-10	684	-1.46%
2024/04/09	1.3	31.91	0	31.95	31.90	1.3	681	0.19%
2024/04/08	2.1	31.65	0	0.00	31.60	2.1	680	0.30%
2024/04/03	4	31.68	0	0.00	31.65	4	682	0.59%
2024/04/02	6	32.17	0.3	32.40	32.10	5.7	685	0.83%
2024/04/01	0.3	32.71	11.1	32.56	32.65	-10.8	689	-1.56%
2024/03/29	0.1	31.65	0.2	31.95	31.90	-0.2	683	-0.03%
2024/03/28	1.2	31.98	0	0.00	31.95	1.2	681	0.18%
2024/03/27	2	31.68	0	0.00	31.65	2	680	0.29%
2024/03/26	9	31.97	2.7	32.11	31.90	6.3	677	0.93%
2024/03/25	0.7	32.73	0.3	32.80	32.65	0.4	662	0.07%
2024/03/22	0.3	32.67	0.1	32.60	32.55	0.1	663	0.02%
2024/03/21	3.1	32.78	21.3	33.12	32.50	-18.1	659	-2.75%
2024/03/20	21.3	32.89	2.3	33.06	32.75	19	659	2.88%
2024/03/19	5.3	33.12	2.8	33.56	33.15	2.5	656	0.37%
2024/03/18	5.8	32.94	0.4	32.99	32.90	5.4	652	0.83%
2024/03/15	9	33.28	9	33.56	33.00	0	653	0.01%
2024/03/14	4.3	34.47	3	34.40	34.20	1.3	646	0.21%
2024/03/13	2	33.18	2.6	33.44	32.80	-0.6	607	-0.10%
2024/03/12	1.9	34.10	4.7	33.99	34.10	-2.8	589	-0.48%
2024/03/11	29	35.00	29	35.65	34.70	0	563	0.00%
2024/03/08	5.4	32.64	25	32.83	33.65	-19.6	393	-4.98%
2024/03/07	0	0.00	0.1	31.09	30.60	-0.1	336	-0.03%
2024/03/06	0.1	31.10	0	0.00	31.05	0.1	333	0.03%
2024/03/05	0	0.00	0.3	31.36	31.05	-0.3	338	-0.08%
2024/03/04	0.3	31.25	0	31.21	31.30	0.3	336	0.08%
2024/03/01	0	31.50	0	0.00	31.15	0	335	0.00%
2024/02/29	1	31.35	0.6	31.57	31.35	0.4	335	0.11%
2024/02/27	0	0.00	0.8	31.78	31.65	-0.8	334	-0.24%
2024/02/26	1.1	32.05	0.2	32.28	32.20	0.9	334	0.28%
2024/02/23	0.5	32.05	0	0.00	31.95	0.5	332	0.15%
2024/02/22	0	0.00	0.2	32.27	32.20	-0.2	337	-0.06%
2024/02/21	0.2	32.15	0	0.00	32.25	0.2	351	0.06%
2024/02/20	0	0.00	0.9	32.42	32.15	-0.9	349	-0.24%
2024/02/19	0.8	32.55	0	32.55	32.45	0.8	348	0.22%
2024/02/16	0.1	31.95	0	32.13	32.20	0	347	0.01%
2024/02/15	0.1	31.58	1	31.90	31.90	-1	346	-0.27%
2024/02/05	0	0.00	4	30.90	31.10	-4	341	-1.17%
2024/01/22	1	32.15	0.2	32.21	32.15	0.8	329	0.23%
2024/01/19	0.2	32.07	0	0.00	32.10	0.2	329	0.08%
2024/01/18	0	0.00	0.2	32.38	32.00	-0.2	329	-0.08%
2024/01/17	2.2	32.48	2	33.39	32.65	0.2	325	0.07%
2024/01/15	0	0.00	1	32.70	33.00	-1	304	-0.33%
2024/01/10	11	32.36	0	0.00	32.40	11	302	3.64%
2024/01/09	1	33.15	0	33.65	33.15	1	295	0.33%
2024/01/08	0	33.70	0	0.00	33.65	0	292	0.01%
2024/01/04	2	33.83	0	0.00	33.60	2	290	0.69%
2024/01/03	5	34.05	0	0.00	34.00	5	285	1.75%
2023/12/29	0	0.00	0.1	35.06	35.00	-0.1	281	-0.05%
2023/12/28	0.1	35.19	1	35.15	35.20	-0.9	278	-0.31%
2023/12/27	0	0.00	6	34.98	34.90	-6	273	-2.19%
2023/12/25	0	0.00	0.1	34.39	34.25	-0.1	269	-0.02%
2023/12/22	2	34.29	1	34.75	34.20	1	269	0.39%
2023/12/20	1	34.15	3	34.40	34.15	-2	265	-0.75%
2023/12/19	1	33.85	0	0.00	33.95	1	264	0.38%
2023/12/18	0	0.00	0.7	34.67	34.55	-0.7	262	-0.26%
2023/12/15	1.7	34.92	5	35.10	34.75	-3.3	262	-1.27%
2023/12/14	0	0.00	2	34.65	34.55	-2	259	-0.77%
2023/12/13	5	34.30	0	0.00	34.20	5	260	1.92%
2023/12/12	2	34.38	0	0.00	34.30	2	258	0.77%
2023/12/11	4	34.79	1.8	35.23	34.65	2.2	255	0.86%
2023/12/08	3.8	35.10	4	35.20	35.35	-0.2	252	-0.08%
2023/12/07	7	35.06	0	0.00	35.05	7	251	2.78%
2023/12/06	1	35.15	0	0.00	35.15	1	251	0.40%
2023/12/05	0	0.00	0.1	35.60	35.35	-0.1	253	-0.04%
2023/12/04	0.1	36.00	0	36.00	35.85	0.1	256	0.04%
2023/12/01	0	35.80	0	35.90	35.65	0	258	0.00%
2023/11/30	0	35.76	3.2	36.14	35.95	-3.2	258	-1.23%
2023/11/29	1.2	35.61	0.3	35.80	35.60	0.9	259	0.35%
2023/11/28	0	35.20	1	35.60	35.70	-1	265	-0.37%
2023/11/27	0	35.35	0.7	35.66	35.20	-0.7	264	-0.25%
2023/11/24	0.4	35.70	0.2	35.81	35.65	0.2	271	0.08%
2023/11/22	0	0.00	0	35.90	35.80	0	273	0.00%
2023/11/21	6	35.80	6.3	35.56	35.75	-0.3	276	-0.10%
2023/11/20	0.3	35.45	1	34.85	36.05	-0.7	276	-0.27%
2023/11/16	0	0.00	0.3	34.02	34.00	-0.3	264	-0.11%
2023/11/15	1.3	34.23	0.2	34.08	34.00	1.1	267	0.42%
2023/11/14	0	0.00	1	33.61	33.85	-1	268	-0.38%
2023/11/13	0	0.00	0.1	34.10	33.60	-0.1	275	-0.03%
2023/11/09	0	0.00	0	34.33	34.00	0	284	-0.01%
2023/11/08	0	0.00	1	34.80	34.55	-1	309	-0.33%
2023/11/07	0.6	34.50	0	0.00	34.55	0.6	345	0.16%
2023/11/06	0.8	34.31	0	0.00	34.60	0.8	362	0.22%
2023/11/03	0	0.00	0.4	34.00	34.00	-0.4	370	-0.10%
2023/11/02	0.4	34.00	1	33.90	33.95	-0.6	374	-0.17%
2023/11/01	1	33.30	2.4	33.35	33.25	-1.4	375	-0.36%
2023/10/31	0.4	33.25	0	0.00	33.15	0.4	380	0.10%
2023/10/30	0	0.00	0	34.70	34.10	0	385	0.00%
2023/10/27	0	34.05	0	0.00	33.85	0	391	0.00%
2023/10/26	1	34.50	0	34.27	33.95	1	401	0.24%
2023/10/25	0	34.50	0.1	35.20	34.80	0	404	-0.01%
2023/10/24	0.1	34.55	0	34.50	34.35	0	411	0.01%
2023/10/23	0	34.69	0	0.00	34.55	0	418	0.00%
2023/10/20	1	33.45	0	0.00	34.30	1	423	0.24%
2023/10/18	3	34.63	0	0.00	34.50	3	439	0.68%
2023/10/16	0	0.00	2.8	34.99	34.95	-2.8	454	-0.62%
2023/10/13	0	35.59	0.1	35.65	35.55	0	473	-0.01%
2023/10/12	0.8	35.29	0	0.00	35.70	0.8	489	0.17%
2023/10/11	0	0.00	0.1	35.75	35.05	-0.1	499	-0.01%
2023/10/06	0.1	35.67	0	0.00	35.70	0.1	521	0.01%
2023/10/05	0	0.00	1	35.80	35.65	-1	560	-0.17%
2023/10/04	0	0.00	0	35.36	35.30	0	643	-0.01%
2023/10/03	0	35.75	0.1	35.85	35.90	-0.1	691	-0.01%
2023/10/02	1.1	35.25	0	35.35	35.50	1.1	699	0.15%
2023/09/28	2	34.80	0	0.00	34.75	2	708	0.28%
2023/09/27	0	0.00	0	35.26	35.00	0	722	0.00%
2023/09/26	0	35.25	0	35.51	35.15	0	740	0.00%
2023/09/25	0	35.90	0.1	36.12	35.80	-0.1	748	-0.01%
2023/09/22	0.1	35.50	0	35.38	35.80	0.1	753	0.01%
2023/09/21	0	35.05	2	35.26	35.20	-2	755	-0.26%
2023/09/20	0	36.25	0.2	36.44	36.00	-0.2	757	-0.02%
2023/09/19	1.2	36.42	0.9	36.64	36.25	0.3	764	0.04%
2023/09/18	3.1	36.97	5.4	37.20	36.95	-2.3	774	-0.29%
2023/09/15	5	36.70	2	36.90	36.90	3	776	0.38%
2023/09/14	0.5	36.50	5.2	36.60	36.55	-4.7	781	-0.60%
2023/09/13	0.9	36.07	1.1	36.55	36.55	-0.2	787	-0.03%
2023/09/12	2.1	35.99	0	0.00	36.00	2.1	796	0.26%
2023/09/08	4	36.48	0.3	36.46	36.30	3.7	816	0.46%
2023/09/07	2.3	37.01	0.1	37.58	36.90	2.1	834	0.26%
2023/09/06	0	0.00	0.6	37.30	37.10	-0.6	846	-0.07%
2023/09/05	0.7	37.39	0	0.00	37.45	0.7	849	0.08%
2023/09/04	0	0.00	1	37.20	37.40	-1	855	-0.12%
2023/09/01	2	37.10	7	36.74	37.10	-5	857	-0.58%
2023/08/31	0	0.00	4.4	36.20	36.15	-4.4	860	-0.51%
2023/08/30	3.6	35.72	5.5	35.98	36.10	-1.9	878	-0.21%
2023/08/29	0.3	35.18	0.1	35.20	35.35	0.1	883	0.01%
2023/08/28	2.2	35.07	0.8	35.19	35.20	1.3	893	0.15%
2023/08/25	0.8	34.94	0	34.85	35.25	0.8	899	0.09%
2023/08/24	2	35.15	1.6	35.43	35.00	0.4	902	0.05%
2023/08/23	0.6	34.62	1.1	35.13	35.15	-0.5	904	-0.06%
2023/08/22	0.1	34.50	0	0.00	34.25	0.1	929	0.01%
2023/08/21	0	0.00	0	34.70	34.55	0	966	0.00%
2023/08/18	2	34.95	0.3	35.35	34.65	1.7	969	0.17%
2023/08/17	1.3	34.81	0.4	35.05	34.95	1	972	0.10%
2023/08/16	0.2	34.70	0.2	35.07	34.95	0	971	0.00%
2023/08/15	0.4	34.32	0	34.60	34.65	0.4	989	0.04%
2023/08/14	0	34.20	0	0.00	34.25	0	995	0.00%
2023/08/11	18	35.30	0	0.00	34.90	18	980	1.84%
2023/08/10	3	37.17	0	0.00	36.95	3	951	0.32%
2023/08/09	5	38.37	0	0.00	38.20	5	946	0.53%
2023/08/07	0	0.00	6	39.04	39.15	-6	960	-0.62%
2023/08/04	3	38.55	10	38.55	38.95	-7	966	-0.72%
2023/08/02	17	40.26	0	0.00	39.80	17	982	1.73%
2023/08/01	0	0.00	1.6	40.57	40.35	-1.6	982	-0.16%
2023/07/31	12.6	40.64	1	41.15	40.60	11.5	989	1.17%
2023/07/28	1	40.60	8	40.60	40.60	-7	990	-0.70%
2023/07/27	0	39.65	5	40.60	40.75	-5	998	-0.50%
2023/07/26	6	40.00	0.2	40.08	39.65	5.8	1,003	0.58%
2023/07/25	0	39.85	0.3	40.30	40.05	-0.3	1,017	-0.03%
2023/07/24	1.5	40.13	2.5	40.01	39.90	-1	1,031	-0.10%
2023/07/21	2.3	40.47	0.3	40.41	40.35	2	1,063	0.19%
2023/07/20	0.5	41.00	0.7	41.02	41.10	-0.2	1,115	-0.01%
2023/07/19	0.7	41.08	3	41.07	40.70	-2.3	1,140	-0.21%
2023/07/18	7	41.10	2.1	42.00	40.65	4.9	1,246	0.39%
2023/07/17	0.1	40.90	1	41.64	41.60	-0.9	1,338	-0.07%
2023/07/14	0	40.95	1	41.10	40.85	-1	1,485	-0.07%
2023/07/13	4	41.25	1	41.70	40.70	3	1,502	0.20%
2023/07/12	1	41.60	6.6	41.99	41.60	-5.6	1,511	-0.37%
2023/07/11	10.3	42.04	8	42.09	42.40	2.4	1,526	0.16%
2023/07/10	2.6	41.40	6.1	41.58	40.85	-3.5	1,508	-0.23%
2023/07/07	3.1	40.10	0	0.00	39.90	3.1	1,503	0.20%
2023/07/06	0	40.65	0.1	41.00	40.75	0	1,544	0.00%
2023/07/05	1.1	40.98	5	40.86	40.65	-4	1,586	-0.25%
2023/07/04	0.2	40.87	4.4	40.84	40.40	-4.3	1,634	-0.26%
2023/07/03	0.5	40.35	1	40.20	40.20	-0.5	1,722	-0.03%
2023/06/30	0	0.00	2.5	40.01	40.15	-2.5	1,809	-0.14%
2023/06/29	0.5	40.10	0	0.00	39.95	0.5	1,985	0.03%
2023/06/28	0	0.00	0	40.00	39.80	0	2,491	0.00%
2023/06/27	4	40.15	0.8	40.03	39.55	3.2	3,073	0.10%
2023/06/26	3.8	40.66	0.8	39.60	40.30	3	3,185	0.10%
2023/06/21	0.8	40.10	0	0.00	40.15	0.8	3,236	0.02%
2023/06/16	3	40.40	0	0.00	40.20	3	3,405	0.09%
2023/06/15	1	40.71	3.1	41.30	40.70	-2.1	3,466	-0.06%
2023/06/14	0.1	41.40	1.6	41.25	41.05	-1.5	3,467	-0.04%
2023/06/13	5.2	41.01	7.4	41.24	41.20	-2.1	3,465	-0.06%
2023/06/12	1.5	40.46	0.6	40.11	40.80	1	3,454	0.03%
2023/06/09	0.6	40.44	0	0.00	40.60	0.6	3,448	0.02%
2023/06/08	0	40.70	0.4	40.70	40.15	-0.4	3,467	-0.01%
2023/06/07	0.2	40.60	0.1	40.80	40.80	0.1	3,478	0.00%
2023/06/06	2.4	40.76	0	0.00	40.50	2.4	3,489	0.07%
2023/06/02	1	40.90	0.4	41.25	41.00	0.6	3,520	0.02%
2023/06/01	1.1	41.31	2.1	41.37	41.25	-0.9	3,553	-0.03%
2023/05/31	0	0.00	0.8	40.67	40.95	-0.8	3,562	-0.02%
2023/05/30	1	40.30	0.9	40.58	40.20	0.1	3,561	0.00%
2023/05/29	6.3	40.82	6.2	40.95	40.95	0.1	3,562	0.00%
2023/05/26	1.3	40.73	2.2	40.92	40.30	-0.9	3,560	-0.02%
2023/05/25	5	40.65	2	41.30	41.15	3	3,541	0.08%
2023/05/24	1	39.50	0.3	39.57	39.60	0.7	3,522	0.02%
2023/05/23	2.3	39.61	0	40.50	39.60	2.3	3,550	0.07%
2023/05/22	0	39.25	0	0.00	39.50	0	3,568	0.00%
2023/05/19	0	0.00	0.2	39.55	39.00	-0.2	3,576	-0.01%
2023/05/18	1.2	39.16	1.5	39.47	39.60	-0.3	3,569	-0.01%
2023/05/17	0.5	39.35	0	0.00	39.20	0.5	3,592	0.01%
2023/05/16	0	38.90	0	0.00	38.75	0	3,609	0.00%
2023/05/15	0	38.85	0.1	38.89	38.45	-0.1	3,607	0.00%
2023/05/10	1	39.80	0	0.00	39.80	1	3,622	0.03%
2023/05/09	0	39.85	0	0.00	39.45	0	3,622	0.00%
2023/05/08	1	40.70	0	41.00	40.30	1	3,614	0.03%
2023/05/05	0	41.08	0	0.00	40.70	0	3,625	0.00%
2023/05/04	1	40.70	0	0.00	40.90	1	3,673	0.03%
2023/05/03	0	41.55	0.2	42.10	41.25	-0.2	3,692	-0.01%
2023/05/02	0.2	41.90	1.2	41.93	42.00	-1	3,695	-0.03%
2023/04/28	2.2	41.74	2	41.78	41.65	0.2	3,697	0.01%
2023/04/27	1	41.77	2.1	41.80	41.50	-1	3,677	-0.03%
2023/04/26	5.1	41.18	3	41.18	41.30	2.1	3,663	0.06%
2023/04/25	0	42.75	1	41.25	41.75	-1	3,631	-0.03%
2023/04/24	1	43.75	0	0.00	43.35	1	3,615	0.03%
2023/04/21	3.1	46.46	6.2	45.66	43.80	-3.1	3,582	-0.09%
2023/04/20	2.3	47.03	1	47.20	47.30	1.3	3,469	0.04%
2023/04/19	11	46.73	27	46.74	46.95	-16.1	3,372	-0.48%
2023/04/18	11.1	45.82	1.1	46.25	45.35	9.9	3,212	0.31%
2023/04/17	2.1	45.76	1.4	45.90	46.00	0.8	3,188	0.02%
2023/04/14	4.3	45.52	5	45.70	45.65	-0.7	3,159	-0.02%
2023/04/13	4	45.44	0.1	46.20	44.85	3.9	3,111	0.13%
2023/04/12	0.1	46.45	0	46.75	46.55	0.1	3,049	0.00%
2023/04/11	1	46.10	2	46.23	46.35	-1	3,008	-0.03%
2023/04/10	3	46.03	3	46.28	46.15	0	2,969	0.00%
2023/04/07	1	46.40	1.5	46.29	46.20	-0.5	2,919	-0.02%
2023/04/06	9.5	47.24	10.9	47.48	47.00	-1.4	2,861	-0.05%
2023/03/31	6.9	47.29	4.9	47.49	47.30	2	2,763	0.07%
2023/03/30	4.9	47.19	9.3	47.34	47.70	-4.5	2,673	-0.17%
2023/03/29	28.3	46.92	29.7	47.46	47.80	-1.3	2,497	-0.05%
2023/03/28	131.7	48.78	140.2	48.74	46.90	-8.5	1,999	-0.43%	大買/大賣/
2023/03/27	18.2	44.73	13.4	45.05	44.75	4.8	1,418	0.34%
2023/03/24	10.4	43.89	13.8	43.94	43.40	-3.4	1,310	-0.26%
2023/03/23	20.8	43.36	19.3	44.02	44.75	1.5	1,251	0.12%
2023/03/22	4.3	41.37	1.4	41.56	41.50	2.8	1,116	0.25%
2023/03/21	1.4	41.45	0.5	42.00	40.80	1	1,108	0.09%
2023/03/20	0	41.80	4.6	41.99	41.35	-4.6	1,096	-0.42%
2023/03/17	1.1	39.10	0.2	39.20	39.60	0.9	1,039	0.08%
2023/03/16	0.2	38.50	0	0.00	38.65	0.2	1,039	0.02%
2023/03/14	0	39.85	0	0.00	39.30	0	1,056	0.00%
2023/03/10	4	40.85	4	40.81	40.55	0	1,109	0.00%
2023/03/09	0	42.48	0.5	42.44	41.80	-0.5	1,142	-0.04%
2023/03/08	5.3	42.68	6	42.40	42.45	-0.7	1,186	-0.06%
2023/03/07	5.1	41.94	0.7	42.02	42.20	4.4	1,348	0.32%
2023/03/06	4.7	41.78	4.5	42.14	41.70	0.2	1,420	0.01%
2023/03/03	2.5	40.55	2.3	40.69	40.45	0.2	1,409	0.02%
2023/03/02	0.3	41.10	0	41.20	40.85	0.2	1,395	0.02%
2023/03/01	1	41.10	3	41.20	40.95	-2	1,424	-0.14%
2023/02/24	0	0.00	0	41.95	41.40	0	1,424	0.00%
2023/02/23	0	42.25	0.1	42.30	41.95	-0.1	1,422	0.00%
2023/02/22	2.1	42.19	5.7	42.53	42.25	-3.6	1,422	-0.25%
2023/02/21	6.3	42.87	3.3	43.03	43.15	3	1,414	0.21%
2023/02/20	2.7	42.29	1.4	42.53	42.20	1.2	1,390	0.09%
2023/02/17	1.3	41.96	2.2	42.05	42.00	-0.9	1,380	-0.07%
2023/02/16	1	41.80	0.7	41.83	41.85	0.3	1,388	0.02%
2023/02/15	2.8	41.90	2.8	41.84	41.75	0	1,394	0.00%
2023/02/14	3.4	41.38	7	41.69	41.20	-3.6	1,364	-0.26%
2023/02/13	1	40.60	0	0.00	40.55	1	1,356	0.07%
2023/02/10	3	40.95	2.8	41.35	40.60	0.2	1,364	0.01%
2023/02/09	4.9	41.72	4	42.09	41.70	0.9	1,353	0.07%
2023/02/08	1.4	41.37	0	41.45	41.30	1.4	1,342	0.10%
2023/02/07	3	41.13	0.5	41.24	41.25	2.5	1,348	0.18%
2023/02/06	1	40.70	2.7	41.19	41.00	-1.7	1,385	-0.12%
2023/02/03	0.8	41.60	6.8	41.64	41.20	-6	1,443	-0.42%
2023/02/02	6.3	41.46	5.2	41.59	42.00	1.2	1,448	0.08%
2023/02/01	2.6	41.04	5.3	41.04	41.70	-2.7	1,396	-0.19%
2023/01/31	5.3	40.17	5.1	40.10	40.30	0.2	1,377	0.01%
2023/01/30	3.1	39.53	2	39.58	39.70	1.1	1,371	0.08%
2023/01/16	0	0.00	2	38.30	38.50	-2	1,370	-0.15%
2023/01/13	0	38.23	1.8	38.56	38.00	-1.8	1,377	-0.13%
2023/01/12	5.8	39.64	2	39.40	38.75	3.8	1,403	0.27%
2023/01/11	0	0.00	0.7	38.29	38.50	-0.7	1,457	-0.05%
2023/01/10	0	38.80	0.8	38.56	38.40	-0.8	1,502	-0.05%
2023/01/09	0.2	38.55	0.2	38.75	38.70	0	1,508	0.00%
2023/01/06	1.4	38.09	0	37.90	38.15	1.4	1,506	0.09%
2023/01/05	1	38.05	1	38.64	37.75	0	1,540	0.00%
2023/01/04	0	37.72	0	38.20	38.00	0	1,547	0.00%
2023/01/03	0	37.36	0	0.00	37.80	0	1,558	0.00%
2022/12/30	1	37.65	1.1	37.16	37.10	-0.1	1,554	0.00%
2022/12/29	0.1	37.10	0.3	37.20	37.35	-0.2	1,555	-0.01%
2022/12/28	0.3	37.20	0.3	38.12	37.10	-0.1	1,561	0.00%
2022/12/27	0.3	38.36	0	0.00	38.45	0.3	1,559	0.02%
2022/12/23	2	38.25	2	38.70	38.65	0	1,575	0.00%
2022/12/21	1	38.00	0.1	38.20	37.90	0.9	1,589	0.06%
2022/12/19	1	39.15	0	39.00	39.00	1	1,609	0.06%
2022/12/16	1	39.50	0.4	39.86	39.30	0.6	1,617	0.04%
2022/12/15	0.4	40.35	0	40.87	40.50	0.4	1,621	0.02%
2022/12/14	0	40.30	0	0.00	40.60	0	1,623	0.00%
2022/12/12	0	0.00	0	41.05	40.35	0	1,623	0.00%
2022/12/09	0	41.35	0.7	41.40	41.20	-0.7	1,618	-0.04%
2022/12/08	2.7	41.00	3	41.05	41.25	-0.4	1,617	-0.02%
2022/12/07	4	41.19	2	40.55	40.50	2	1,633	0.13%
2022/12/06	0	0.00	1	41.75	41.35	-1	1,659	-0.06%
2022/12/05	4	42.78	5.3	42.78	42.25	-1.3	1,662	-0.08%
2022/12/02	1.3	42.52	2.1	42.31	42.75	-0.9	1,651	-0.05%
2022/12/01	2.1	42.09	0	42.50	42.00	2.1	1,612	0.13%
2022/11/30	13	41.91	3.6	41.91	41.75	9.4	1,588	0.59%
2022/11/29	22.6	41.50	252	41.96	41.50	-229.3	1,566	-14.64%	大賣/鉅額交易
2022/11/28	259.5	42.27	9.3	41.29	42.40	250.2	1,378	18.15%	大買/鉅額交易
2022/11/25	3.7	38.03	6.2	38.43	38.55	-2.4	1,294	-0.19%
2022/11/24	2	37.50	1.1	37.47	37.50	0.9	1,265	0.07%
2022/11/23	4.3	37.91	5	37.93	37.65	-0.7	1,265	-0.06%
2022/11/22	0	0.00	0	36.82	36.45	0	1,238	0.00%
2022/11/21	0	37.51	0.1	39.85	37.30	0	1,240	0.00%
2022/11/18	2.1	37.71	1.5	38.11	37.35	0.6	1,271	0.04%
2022/11/17	0.5	37.50	3.1	37.76	37.85	-2.5	1,270	-0.20%
2022/11/16	0.1	37.04	0.7	37.32	37.10	-0.7	1,270	-0.05%
2022/11/15	2.5	37.46	1.1	37.79	37.65	1.4	1,270	0.11%
2022/11/14	1.4	36.61	10	37.33	37.15	-8.7	1,282	-0.68%
2022/11/11	2	36.67	1	36.70	36.45	1	1,292	0.08%
2022/11/10	1	36.10	0	36.25	36.15	1	1,287	0.08%
2022/11/09	0	36.85	1	36.85	36.40	-1	1,297	-0.07%
2022/11/08	0	0.00	2.2	36.22	35.75	-2.2	1,299	-0.17%
2022/11/07	0.2	36.25	0	0.00	36.30	0.2	1,315	0.01%
2022/11/04	7	36.10	14	36.13	36.45	-7	1,322	-0.53%
2022/11/03	3	36.25	2.1	36.30	36.25	0.9	1,352	0.07%
2022/11/02	2.1	36.49	5.7	36.17	36.00	-3.6	1,393	-0.26%
2022/11/01	6.7	35.65	3.3	35.25	35.95	3.5	1,358	0.26%
2022/10/31	1.1	34.40	2.2	34.42	34.75	-1.1	1,315	-0.08%
2022/10/28	1	33.50	0.2	33.38	32.70	0.8	1,308	0.06%
2022/10/27	0.1	33.88	1.3	34.03	34.15	-1.2	1,345	-0.09%
2022/10/26	0.1	33.12	2	33.25	33.25	-1.9	1,342	-0.14%
2022/10/25	0.6	33.18	0	33.46	33.30	0.6	1,337	0.04%
2022/10/24	0	34.03	0	0.00	33.20	0	1,337	0.00%
2022/10/21	0	0.00	1.2	33.56	33.20	-1.2	1,339	-0.09%
2022/10/20	2.2	33.82	1.3	33.50	34.00	0.9	1,332	0.07%
2022/10/19	11.2	33.97	13	34.47	34.50	-1.8	1,301	-0.13%
2022/10/18	2.5	33.29	1	33.50	33.40	1.5	1,212	0.12%
2022/10/17	1.4	30.62	2.4	31.28	31.50	-1.1	1,177	-0.09%
2022/10/14	1.7	31.66	2	32.03	31.80	-0.3	1,176	-0.03%
2022/10/13	1	30.90	0.3	32.09	30.10	0.7	1,176	0.06%
2022/10/12	0.3	32.53	0	0.00	32.10	0.3	1,149	0.03%
2022/10/11	1	33.35	1.1	33.57	32.55	-0.1	1,149	-0.01%
2022/10/07	1	35.30	0.2	35.64	35.30	0.8	1,152	0.07%
2022/10/06	0.3	35.76	1	35.95	35.75	-0.7	1,162	-0.06%
2022/10/05	3	36.10	1.2	35.79	35.30	1.8	1,174	0.16%
2022/10/04	0	35.15	3.1	35.40	35.60	-3	1,184	-0.26%
2022/10/03	0.2	34.26	0	0.00	34.45	0.2	1,186	0.02%
2022/09/30	0	0.00	10.1	34.87	34.50	-10.1	1,203	-0.84%
2022/09/29	0.1	34.49	11	35.04	34.10	-10.9	1,197	-0.91%
2022/09/28	35	34.20	3.3	34.00	33.70	31.7	1,206	2.63%
2022/09/27	2.3	35.53	2	35.95	36.25	0.3	1,214	0.03%
2022/09/26	3	36.22	0	0.00	35.65	3	1,227	0.24%
2022/09/23	2	38.98	2	39.50	38.60	0	1,239	0.00%
2022/09/22	3	39.40	1	39.30	39.75	2	1,244	0.16%
2022/09/21	1	39.40	0.6	39.48	39.35	0.4	1,241	0.03%
2022/09/20	0.2	40.10	0.5	40.12	40.20	-0.3	1,246	-0.02%
2022/09/19	1.6	40.28	0.5	39.95	39.85	1.1	1,267	0.09%
2022/09/16	0.8	41.06	0	0.00	41.05	0.8	1,275	0.06%
2022/09/15	4	41.68	0	42.30	41.30	4	1,303	0.30%
2022/09/14	2	40.95	3.7	41.39	41.70	-1.7	1,322	-0.13%
2022/09/13	1.7	41.95	5	42.15	42.30	-3.3	1,311	-0.25%
2022/09/12	2.2	41.44	1	42.00	41.60	1.2	1,298	0.09%
2022/09/08	0.9	40.47	1	40.28	40.85	-0.2	1,291	-0.01%
2022/09/07	0	0.00	0.3	38.39	38.50	-0.3	1,290	-0.02%
2022/09/06	1.3	39.23	1.1	38.96	38.65	0.2	1,293	0.02%
2022/09/05	2.8	41.20	2.2	41.64	40.50	0.7	1,300	0.05%
2022/09/02	0.2	40.18	1	40.48	40.50	-0.8	1,291	-0.06%
2022/09/01	1.2	40.50	0.3	40.73	40.05	0.9	1,293	0.07%
2022/08/31	1	41.00	0	41.00	41.25	1	1,307	0.08%
2022/08/30	0.3	40.70	1	40.95	40.80	-0.7	1,320	-0.05%
2022/08/29	1	39.70	0.9	40.11	40.30	0.1	1,347	0.01%
2022/08/26	1.2	41.44	2.1	41.54	41.30	-1	1,389	-0.07%
2022/08/25	2.8	41.67	1.4	42.03	41.80	1.5	1,461	0.10%
2022/08/24	0.2	40.26	0.5	40.91	40.40	-0.3	1,568	-0.02%
2022/08/23	0.7	40.75	2	40.60	40.95	-1.3	1,797	-0.07%
2022/08/22	0	0.00	3.6	41.15	40.60	-3.6	1,862	-0.20%
2022/08/19	3.5	41.63	0.3	41.42	41.55	3.2	1,905	0.17%
2022/08/18	4.5	40.77	1.7	40.88	41.15	2.8	1,933	0.14%
2022/08/17	0.7	40.67	1.1	40.48	40.55	-0.4	1,984	-0.02%
2022/08/16	0.5	40.63	1.3	40.62	40.35	-0.8	2,030	-0.04%
2022/08/15	0.8	40.40	1.4	40.53	40.55	-0.6	2,065	-0.03%
2022/08/12	1.4	40.24	0	0.00	40.00	1.4	2,091	0.07%
2022/08/11	1	39.60	0.1	39.99	39.65	0.9	2,152	0.04%
2022/08/10	0.1	40.45	3.5	40.17	39.60	-3.4	2,246	-0.15%
2022/08/09	5.5	39.68	5.7	39.11	40.50	-0.2	2,338	-0.01%
2022/08/08	1.2	37.71	2	38.22	38.05	-0.8	2,409	-0.03%
2022/08/05	0.5	37.75	2	37.65	38.25	-1.5	2,466	-0.06%
2022/08/04	1	36.05	0.8	37.00	35.80	0.2	2,477	0.01%
2022/08/03	3.8	38.21	3	38.40	37.20	0.8	2,514	0.03%
2022/08/02	1	35.95	0	36.60	36.10	1	2,477	0.04%
2022/08/01	0	37.25	0.2	37.37	37.30	-0.1	2,474	-0.01%
2022/07/29	0	37.46	2.1	37.60	37.80	-2	2,478	-0.08%
2022/07/28	1.2	37.23	1.3	38.07	37.00	-0.1	2,478	0.00%
2022/07/27	1.3	36.88	0	37.17	37.35	1.3	2,468	0.05%
2022/07/26	0	37.75	1.3	37.60	37.10	-1.3	2,467	-0.05%
2022/07/25	0.2	37.99	1.4	37.84	38.30	-1.1	2,470	-0.05%
2022/07/22	0.4	37.92	3.1	37.92	37.70	-2.7	2,471	-0.11%
2022/07/21	2.5	37.45	0.5	37.60	37.95	2	2,482	0.08%
2022/07/20	1	36.87	2.1	37.12	36.85	-1.2	2,482	-0.05%
2022/07/19	1.2	35.94	2.5	36.27	36.30	-1.3	2,491	-0.05%
2022/07/18	0.1	35.72	0.4	35.58	35.95	-0.3	2,492	-0.01%
2022/07/15	0.8	35.27	1.5	35.23	35.50	-0.6	2,485	-0.03%
2022/07/14	0.5	34.05	0.9	33.63	34.40	-0.5	2,476	-0.02%
2022/07/13	1	33.78	1	33.95	33.70	0	2,480	0.00%
2022/07/12	5	32.30	3.6	31.94	31.70	1.4	2,475	0.05%
2022/07/11	2.6	34.62	0.3	34.59	34.30	2.3	2,479	0.09%
2022/07/08	1.3	35.15	0	0.00	34.75	1.3	2,474	0.05%
2022/07/07	0	0.00	0	33.50	33.85	0	2,460	0.00%
2022/07/06	1	33.79	0	33.80	32.50	1	2,460	0.04%
2022/07/05	1	33.02	3	33.98	34.00	-2	2,467	-0.08%
2022/07/04	1	33.40	0.5	34.75	33.70	0.5	2,448	0.02%
2022/07/01	5.5	35.88	13	36.03	34.70	-7.5	2,434	-0.31%
2022/06/30	1	38.30	0	0.00	38.10	1	2,411	0.04%
2022/06/29	1	40.70	4	40.48	40.10	-3	2,408	-0.12%
2022/06/28	2	41.90	2.2	41.37	41.25	-0.2	2,410	-0.01%
2022/06/27	5.2	41.48	5.1	41.97	42.15	0.1	2,445	0.00%
2022/06/24	2.1	41.09	0.1	41.30	40.45	2	2,423	0.08%
2022/06/23	4.1	40.59	2.2	40.56	40.40	1.9	2,413	0.08%
2022/06/22	0.2	40.25	2.1	40.14	39.90	-2	2,389	-0.08%
2022/06/21	0.9	39.67	0.6	39.47	40.50	0.3	2,363	0.01%
2022/06/20	0.6	40.60	1.4	39.62	39.35	-0.8	2,357	-0.03%
2022/06/17	1.6	40.96	1.1	41.45	41.30	0.5	2,336	0.02%
2022/06/16	2.1	42.37	101	42.62	41.20	-98.9	2,329	-4.25%	大賣/
2022/06/15	100	43.00	0.7	42.97	43.00	99.3	2,310	4.30%
2022/06/14	2.7	41.67	1.5	42.56	42.80	1.2	2,329	0.05%
2022/06/13	1.5	42.60	5.2	42.55	42.35	-3.7	2,303	-0.16%
2022/06/10	0	0.00	3.4	43.77	43.80	-3.4	2,282	-0.15%
2022/06/09	6.6	44.08	2.5	44.27	44.35	4.1	2,276	0.18%
2022/06/08	0.1	43.54	1	43.51	43.50	-0.8	2,254	-0.04%
2022/06/07	3	43.97	0	0.00	43.40	3	2,262	0.13%
2022/06/06	9	44.06	2	44.07	43.80	7	2,247	0.31%
2022/06/02	11	45.94	12.4	45.97	45.25	-1.4	2,224	-0.06%
2022/06/01	15.8	46.03	13.6	45.63	46.15	2.2	2,163	0.10%
2022/05/31	28.8	45.21	13.4	44.95	45.80	15.5	2,030	0.76%
2022/05/30	9.7	43.92	1.5	43.77	44.15	8.2	1,820	0.45%
2022/05/27	2.5	42.63	2.3	42.15	42.00	0.2	1,751	0.01%
2022/05/26	1.3	43.32	3.9	43.72	42.75	-2.6	1,712	-0.15%
2022/05/25	2.8	43.43	2.5	43.80	44.45	0.2	1,671	0.01%
2022/05/24	0.5	42.37	0.7	42.77	42.30	-0.2	1,615	-0.01%
2022/05/23	1.9	43.10	0.4	43.10	42.60	1.5	1,568	0.10%
2022/05/20	0.4	42.70	2.2	42.40	42.65	-1.9	1,544	-0.12%
2022/05/19	0.2	42.60	6.3	42.47	42.70	-6.1	1,518	-0.40%
2022/05/18	6.8	42.87	13.9	42.78	43.20	-7.2	1,449	-0.49%
2022/05/17	14.1	42.20	3.3	41.76	42.15	10.8	1,358	0.79%
2022/05/16	3.7	40.69	6.4	40.94	41.90	-2.7	1,244	-0.22%
2022/05/13	7	38.99	2	39.15	40.15	4.9	1,131	0.44%
2022/05/12	2.3	37.94	2.7	38.19	37.40	-0.4	1,082	-0.04%
2022/05/11	2.7	38.18	1.4	38.34	38.70	1.3	1,075	0.12%
2022/05/10	0.6	35.99	0	0.00	36.85	0.6	1,042	0.06%
2022/05/09	0	0.00	0	36.20	35.95	0	1,079	0.00%
2022/05/06	1	37.74	0.5	38.00	37.10	0.5	1,105	0.05%
2022/05/05	0.1	38.10	0.3	38.15	38.20	-0.2	1,117	-0.02%
2022/05/04	0.2	37.25	0	37.20	37.30	0.1	1,136	0.01%
2022/05/03	0.6	36.80	0	36.88	36.90	0.5	1,156	0.05%
2022/04/29	0	36.43	0	37.20	36.65	0	1,180	0.00%
2022/04/28	0	36.00	0.7	35.84	35.60	-0.7	1,190	-0.06%
2022/04/27	1.7	34.06	1	35.50	35.45	0.7	1,193	0.06%
2022/04/22	0	0.00	1.6	38.43	38.25	-1.6	1,188	-0.14%
2022/04/21	0.5	39.10	0.5	39.39	39.25	0.1	1,217	0.01%
2022/04/20	0.5	39.05	0	39.28	39.45	0.5	1,265	0.04%
2022/04/19	1	39.35	0.1	39.09	38.90	0.9	1,285	0.07%
2022/04/18	0.1	37.90	0	0.00	38.10	0.1	1,306	0.01%
2022/04/15	0	0.00	0.1	38.80	37.95	-0.1	1,315	-0.01%
2022/04/14	0.1	40.00	0	39.80	39.35	0.1	1,341	0.00%
2022/04/13	0	39.40	1.1	39.51	39.70	-1	1,376	-0.08%
2022/04/12	1.1	39.03	0	0.00	39.00	1.1	1,435	0.07%
2022/04/07	3	41.20	0	40.85	41.00	3	1,691	0.18%
2022/04/06	0.3	41.80	0	0.00	42.15	0.3	1,778	0.02%
2022/04/01	7.2	42.41	1.1	42.65	42.80	6.1	1,882	0.33%
2022/03/31	1.1	44.02	1.9	44.05	43.25	-0.8	2,118	-0.04%
2022/03/30	2.9	44.06	4.7	44.13	43.60	-1.8	2,296	-0.08%
2022/03/29	1.7	42.85	0.1	42.90	42.75	1.6	2,656	0.06%
2022/03/28	0	0.00	0.2	42.69	42.80	-0.2	2,692	-0.01%
2022/03/25	1.2	43.50	0.5	44.07	43.25	0.7	2,705	0.02%
2022/03/24	0.6	43.47	0.1	43.48	43.75	0.5	2,732	0.02%
2022/03/23	0.1	44.15	1.3	44.07	43.95	-1.3	2,776	-0.05%
2022/03/22	0	43.48	3.6	43.53	43.70	-3.6	2,832	-0.13%
2022/03/21	8	44.02	0.4	43.84	43.35	7.6	2,874	0.27%
2022/03/18	0.4	43.69	5	43.77	43.90	-4.6	2,996	-0.15%
2022/03/17	2.7	43.80	4	43.65	44.05	-1.3	3,067	-0.04%
2022/03/16	1.3	41.92	0	42.10	42.30	1.3	3,201	0.04%
2022/03/15	0.1	42.50	1.2	42.01	41.80	-1.2	3,406	-0.03%
2022/03/14	0.2	42.92	0.1	43.05	43.25	0.1	3,968	0.00%
2022/03/11	0.4	43.07	36.1	42.80	42.85	-35.7	4,999	-0.71%
2022/03/10	1.6	43.97	0	0.00	43.50	1.6	5,478	0.03%
2022/03/09	0.1	42.49	1	42.40	43.00	-0.9	5,536	-0.02%
2022/03/08	0.8	41.95	2.5	42.32	41.85	-1.7	5,639	-0.03%
2022/03/07	3	41.98	0.1	42.65	42.10	3	5,887	0.05%
2022/03/04	0.1	44.55	0	44.25	43.80	0	6,035	0.00%
2022/03/03	0	0.00	8	45.06	44.25	-8	6,139	-0.13%
2022/03/02	5.1	43.80	0	0.00	44.70	5.1	6,219	0.08%
2022/03/01	0.5	44.29	0	0.00	44.50	0.5	6,372	0.01%
2022/02/25	0.1	43.36	3	43.83	43.20	-2.9	6,581	-0.04%
2022/02/24	18.5	44.18	10	43.45	43.10	8.5	6,684	0.13%
2022/02/23	1.3	45.30	4	45.45	45.30	-2.7	6,885	-0.04%
2022/02/22	6	44.83	2	45.33	45.15	4	7,057	0.06%
2022/02/21	2.9	46.46	1	46.40	46.55	1.9	7,428	0.03%
2022/02/18	3.3	45.90	5	45.79	46.25	-1.7	7,573	-0.02%
2022/02/17	2.5	45.98	1	46.45	45.90	1.5	7,668	0.02%
2022/02/16	0	45.90	4	45.83	45.75	-4	7,743	-0.05%
2022/02/15	0	45.05	1	45.75	44.85	-1	7,782	-0.01%
2022/02/14	1	44.70	16	44.50	44.50	-15	7,802	-0.19%
2022/02/11	2.5	46.02	4	45.90	46.00	-1.5	7,814	-0.02%
2022/02/10	3	46.13	6.1	45.48	45.30	-3.1	7,813	-0.04%
2022/02/09	2.2	45.75	2.5	45.85	45.70	-0.3	7,824	0.00%
2022/02/08	1.3	44.89	10.2	44.35	45.55	-8.9	7,812	-0.11%
2022/02/07	0.1	43.25	3.2	43.34	43.75	-3.1	7,825	-0.04%
2022/01/26	6.4	41.59	2.2	42.23	42.00	4.2	7,867	0.05%
2022/01/25	0.1	43.55	0.1	43.61	42.00	0	8,126	0.00%
2022/01/24	2	42.90	0.3	42.99	44.10	1.7	8,427	0.02%
2022/01/21	5	44.00	1.3	44.77	44.00	3.7	8,492	0.04%
2022/01/20	0.7	45.19	0	0.00	45.50	0.7	8,515	0.01%
2022/01/19	0	0.00	4	45.00	45.20	-4	8,563	-0.05%
2022/01/18	0	0.00	3.3	46.10	45.45	-3.3	8,685	-0.04%
2022/01/17	4.3	45.07	3	45.15	46.00	1.3	8,748	0.02%
2022/01/14	7	44.73	1	44.30	44.55	6	8,752	0.07%
2022/01/13	4	46.21	0.1	46.70	46.10	3.9	8,770	0.04%
2022/01/12	0.1	46.10	0.1	46.05	45.85	0.1	8,832	0.00%
2022/01/11	2.1	46.21	0.3	46.78	45.65	1.7	8,882	0.02%
2022/01/10	0.3	47.07	0	0.00	46.80	0.3	8,859	0.00%
2022/01/07	3	46.77	2	46.98	46.80	1	8,867	0.01%
2022/01/06	1	48.35	2.2	47.66	47.70	-1.2	8,850	-0.01%
2022/01/05	16.2	48.35	0	0.00	48.20	16.2	8,844	0.18%
2022/01/04	5	50.22	10	49.78	49.45	-5	8,809	-0.06%
2022/01/03	13	51.33	25	51.16	50.40	-12	8,755	-0.14%
2021/12/30	2	49.83	7	49.88	49.65	-5	8,627	-0.06%
2021/12/29	7	50.31	13.7	50.42	50.30	-6.7	8,616	-0.08%
2021/12/28	14	50.94	2	50.95	50.40	12	8,579	0.14%
2021/12/27	14.5	51.42	14.2	51.19	51.40	0.4	8,515	0.00%
2021/12/24	19.2	50.14	22.4	49.93	49.70	-3.2	8,333	-0.04%
2021/12/23	33.5	49.68	32	49.69	50.20	1.5	8,194	0.02%
2021/12/22	5	46.70	2.5	47.33	46.60	2.6	7,861	0.03%
2021/12/21	1.5	46.65	7.1	46.56	46.70	-5.7	7,928	-0.07%
2021/12/20	1.1	46.57	1	46.75	46.20	0.1	8,061	0.00%
2021/12/17	4	46.75	2.1	46.98	46.40	1.9	8,186	0.02%
2021/12/16	6.1	47.66	5.1	47.77	47.50	1	8,279	0.01%
2021/12/15	4.1	46.84	3	47.03	46.80	1.1	8,248	0.01%
2021/12/14	13	46.81	4	47.43	46.55	9	8,220	0.11%
2021/12/13	4	48.08	1	47.85	48.05	3	8,104	0.04%
2021/12/10	12	49.01	5.8	48.95	48.35	6.2	8,052	0.08%
2021/12/09	9.4	51.14	32.3	51.88	50.20	-22.9	7,905	-0.29%
2021/12/08	21.3	54.45	38	54.96	53.20	-16.6	7,716	-0.22%
2021/12/07	67.9	54.56	36	53.94	55.50	31.9	7,189	0.44%
2021/12/06	17.3	51.96	26.7	52.28	54.20	-9.5	6,201	-0.15%
2021/12/03	12.2	48.91	10.5	48.51	49.30	1.7	5,782	0.03%
2021/12/02	8.7	49.11	22.7	49.09	48.40	-14	5,793	-0.24%
2021/12/01	21.4	50.15	9.7	49.73	49.50	11.8	5,913	0.20%
2021/11/30	10.9	49.39	12.6	49.71	49.80	-1.6	5,838	-0.03%
2021/11/29	13.3	46.84	16.6	46.59	47.80	-3.3	5,903	-0.06%
2021/11/26	11.9	48.32	16.6	48.63	48.55	-4.7	5,885	-0.08%
2021/11/25	13.6	49.20	15.1	49.07	48.80	-1.5	5,840	-0.03%
2021/11/24	14.1	48.32	9	48.46	49.20	5.1	5,749	0.09%
2021/11/23	15	46.95	22.1	47.18	47.35	-7.1	5,662	-0.13%
2021/11/22	12	49.24	19.5	48.92	48.90	-7.5	5,906	-0.13%
2021/11/19	15.2	48.60	17	48.60	48.15	-1.8	6,431	-0.03%
2021/11/18	31.8	49.54	17.7	49.76	49.00	14.1	6,376	0.22%
2021/11/17	5.2	47.68	18	47.97	48.25	-12.8	6,018	-0.21%
2021/11/16	15	46.85	3.5	47.06	45.55	11.5	5,891	0.20%
2021/11/15	9.8	47.06	6.1	46.75	47.00	3.7	5,813	0.06%
2021/11/12	5.1	45.62	96.4	45.52	45.55	-91.3	5,778	-1.58%
2021/11/11	92	44.77	1.6	44.87	44.65	90.4	5,783	1.56%
2021/11/10	0.6	44.49	1.3	44.76	44.70	-0.7	5,796	-0.01%
2021/11/09	2.5	43.90	2.1	44.05	43.90	0.4	5,812	0.01%
2021/11/08	6	43.76	7.6	43.61	43.35	-1.6	5,862	-0.03%
2021/11/05	1.1	43.93	0.5	44.00	43.95	0.7	5,902	0.01%
2021/11/04	3	44.12	1.4	44.50	44.15	1.6	5,930	0.03%
2021/11/03	4.3	45.01	4	44.98	44.75	0.4	5,954	0.01%
2021/11/02	22	46.55	27.6	45.80	44.60	-5.6	6,113	-0.09%
2021/11/01	19.4	49.10	23	49.35	49.50	-3.6	5,877	-0.06%
2021/10/29	10.1	45.65	11.3	46.49	45.45	-1.2	5,638	-0.02%
2021/10/28	2.1	46.15	3.2	45.99	45.85	-1.1	5,780	-0.02%
2021/10/27	3.1	45.14	5.4	45.35	45.50	-2.4	5,806	-0.04%
2021/10/26	9.8	45.63	9.6	46.10	45.05	0.2	5,816	0.00%
2021/10/25	3	44.48	2.2	45.08	44.30	0.8	5,752	0.01%
2021/10/22	0.2	43.50	0.1	43.55	43.60	0.2	5,818	0.00%
2021/10/21	3.6	44.43	1.2	43.77	43.20	2.5	5,913	0.04%
2021/10/20	12	44.06	2.1	43.91	43.90	9.9	5,968	0.17%
2021/10/19	4.1	44.13	5	42.53	44.50	-0.9	6,024	-0.02%
2021/10/18	0	40.95	0	41.54	40.90	0	6,227	0.00%
2021/10/15	4	40.59	7	41.01	41.05	-3	6,727	-0.04%
2021/10/14	6.1	40.17	4	39.70	39.45	2.1	7,163	0.03%
2021/10/12	2	41.88	1	41.75	41.20	1	7,546	0.01%
2021/10/08	2	43.70	0	0.00	42.90	2	7,701	0.03%
2021/10/07	0	0.00	4	43.56	43.25	-4	7,967	-0.05%
2021/10/06	7	42.36	7	43.17	42.15	0	8,630	0.00%
2021/10/04	0	0.00	2	45.00	41.85	-2	9,528	-0.02%
2021/10/01	4	45.06	2	43.98	43.60	2	10,224	0.02%
2021/09/30	0	0.00	8.2	47.35	47.25	-8.2	10,787	-0.08%
2021/09/29	2	47.30	1	47.95	47.80	1	11,214	0.01%
2021/09/28	5	48.41	10.5	48.84	47.80	-5.5	11,542	-0.05%
2021/09/27	2	48.85	2	48.88	48.55	0	11,664	0.00%
2021/09/24	4.1	47.98	2	48.58	48.40	2.1	11,612	0.02%
2021/09/23	10.2	46.99	5.1	46.85	47.40	5.1	11,730	0.04%
2021/09/22	1.3	45.00	0	0.00	44.60	1.3	11,675	0.01%
2021/09/17	0	0.00	1	44.95	45.00	-1	11,684	-0.01%
2021/09/15	0	0.00	11	44.11	44.00	-11	11,916	-0.09%
2021/09/13	9	45.39	2	45.58	45.40	7	12,019	0.06%
2021/09/10	2	46.03	7	45.92	46.15	-5	12,042	-0.04%
2021/09/09	10	44.50	2	44.90	45.50	8	12,078	0.07%
2021/09/08	2	43.88	1	43.70	43.85	1	12,046	0.01%
2021/09/07	4.1	45.78	1.1	46.11	45.55	3	12,021	0.02%
2021/09/06	10	48.72	3	49.88	47.75	7	12,001	0.06%
2021/09/03	6	49.44	20	49.74	49.50	-14	11,788	-0.12%
2021/09/02	5	48.83	19	49.17	48.65	-14	11,621	-0.12%
2021/09/01	3	47.92	9	48.04	48.15	-6	11,399	-0.05%
2021/08/31	1	47.75	2	47.45	47.50	-1	11,310	-0.01%
2021/08/30	1	47.55	3	47.35	47.75	-2	11,262	-0.02%
2021/08/27	11	47.10	38	48.07	47.15	-27	11,201	-0.24%
2021/08/26	90	48.84	53	49.36	48.60	37	11,085	0.33%
2021/08/25	80.1	47.81	59.2	49.12	48.35	20.9	10,749	0.19%
2021/08/24	0	0.00	1	43.35	45.45	-1	10,022	-0.01%
2021/08/23	0	0.00	11	42.20	42.15	-11	9,919	-0.11%
2021/08/20	2	40.73	1	40.85	40.40	1	9,902	0.01%
2021/08/18	7	39.79	3	39.88	41.60	4	9,862	0.04%
2021/08/17	1	40.55	11.2	41.31	39.65	-10.2	9,843	-0.10%
2021/08/16	1	41.30	0	0.00	41.70	1	9,797	0.01%
2021/08/13	5	43.50	0	0.00	42.90	5	9,773	0.05%
2021/08/12	1	43.20	0	0.00	44.65	1	9,759	0.01%
2021/08/11	1	42.60	12	42.57	42.50	-11	9,709	-0.11%
2021/08/10	3	45.30	4	45.00	45.05	-1	9,675	-0.01%
2021/08/09	8	44.98	8	46.27	44.80	0	9,656	0.00%
2021/08/06	9.2	48.76	8	48.74	46.90	1.2	9,617	0.01%
2021/08/05	1	47.30	0	0.00	47.55	1	9,441	0.01%
2021/08/04	0	0.00	1	47.70	47.40	-1	9,451	-0.01%
2021/08/03	9	47.92	12	48.11	47.80	-3	9,417	-0.03%
2021/08/02	1	45.10	3	44.60	45.70	-2	9,206	-0.02%
2021/07/30	2	43.75	0.1	45.54	43.25	1.9	9,165	0.02%
2021/07/29	2	43.85	3	44.60	45.25	-1	9,119	-0.01%
2021/07/28	14	41.81	6	44.46	44.50	8	9,073	0.09%
2021/07/27	4	46.91	50	48.49	46.10	-46	8,979	-0.51%
2021/07/26	57	49.41	5	49.77	49.05	52	8,911	0.58%
2021/07/23	5	49.38	5	50.72	48.20	0	8,835	0.00%
2021/07/22	66.1	50.88	73	51.25	50.60	-6.9	8,711	-0.08%
2021/07/21	40	50.55	63	50.81	50.60	-23	8,497	-0.27%
2021/07/20	43	49.38	9	49.94	49.05	34	8,084	0.42%
2021/07/19	14	48.60	14	48.68	49.30	0	7,852	0.00%
2021/07/16	35	47.79	28	47.11	46.55	7	7,650	0.09%
2021/07/15	37	47.44	142	46.55	47.40	-105	7,615	-1.38%	大賣/鉅額交易
2021/07/14	18	48.12	35.3	48.25	47.45	-17.3	7,562	-0.23%
2021/07/13	59	52.05	47	51.77	49.70	12	7,329	0.16%
2021/07/12	178	50.29	62	50.81	51.20	116	6,666	1.74%	大買/鉅額交易
2021/07/09	19	46.69	16.4	46.82	47.20	2.6	6,090	0.04%
2021/07/08	50	47.34	30.1	47.61	46.10	19.9	5,809	0.34%
2021/07/07	36	44.03	25	43.93	44.40	11	5,141	0.21%
2021/07/06	43	42.76	30	42.70	42.25	13	4,645	0.28%
2021/07/05	6	43.08	31	43.24	43.85	-25	4,364	-0.57%
2021/07/02	12	39.75	18	38.46	39.90	-6	4,083	-0.15%
2021/07/01	15	37.51	1	38.00	37.05	14	4,101	0.34%
2021/06/30	23	38.11	45	37.80	38.40	-22	4,267	-0.52%
2021/06/29	12	35.75	31	36.56	35.55	-19	4,615	-0.41%
2021/06/28	6	35.44	7	35.29	35.25	-1	4,616	-0.02%
2021/06/25	27	35.98	0	0.00	35.85	27	4,701	0.57%
2021/06/24	17	35.86	17	36.34	36.35	0	4,741	0.00%
2021/06/23	7	36.03	23	34.79	36.05	-16	4,649	-0.34%
2021/06/21	18	33.78	0	0.00	33.45	18	4,633	0.39%
2021/06/18	2.5	35.37	24	35.38	35.25	-21.5	4,756	-0.45%
2021/06/17	0	0.00	3	34.20	34.20	-3	4,805	-0.06%
2021/06/16	28	34.17	1	34.90	33.80	27	4,838	0.56%
2021/06/15	2	35.30	4	34.18	34.50	-2	4,909	-0.04%
2021/06/11	0	0.00	5	33.40	33.05	-5	4,912	-0.10%
2021/06/10	5	32.80	5	33.20	32.80	0	5,145	0.00%
2021/06/04	7	32.44	1	32.40	32.30	6	5,672	0.11%
2021/06/03	0	0.00	6	33.20	32.85	-6	5,696	-0.11%
2021/06/01	6	32.74	0	0.00	33.00	6	5,709	0.11%
2021/05/31	0	0.00	7	32.63	32.90	-7	5,707	-0.12%
2021/05/28	5	31.85	0.2	31.65	31.85	4.8	5,714	0.08%
2021/05/25	2	31.35	3	31.72	31.50	-1	5,980	-0.02%
2021/05/20	0	0.00	1	29.45	29.00	-1	6,429	-0.02%
2021/05/18	1	28.80	1	28.90	28.90	0	6,445	0.00%
2021/05/17	1	26.30	2	27.25	26.30	-1	6,449	-0.02%
2021/05/14	1	30.25	4	29.54	29.20	-3	6,429	-0.05%
2021/05/12	1	29.00	0	0.00	28.90	1	6,415	0.02%
2021/05/11	2	33.90	1	33.65	32.05	1	6,399	0.02%
2021/05/10	1	35.10	2	36.40	35.15	-1	6,399	-0.02%
2021/05/07	3	35.33	4	35.70	36.15	-1	6,528	-0.02%
2021/05/03	1	36.50	1	37.00	36.45	0	6,780	0.00%
2021/04/29	1	38.45	1	38.94	38.20	0	6,806	0.00%
2021/04/28	7	38.81	6	39.13	38.75	1	6,899	0.01%
2021/04/27	12	39.28	2	39.73	39.15	10	7,066	0.14%
2021/04/26	14	40.54	7	40.89	40.05	7	7,466	0.09%
2021/04/23	7	40.59	16	40.76	40.80	-9	7,495	-0.12%
2021/04/22	5	39.17	8	39.96	39.95	-3	7,409	-0.04%
2021/04/21	12	40.01	10	40.33	39.75	2	7,673	0.03%
2021/04/20	5	40.08	27.1	39.82	39.90	-22.1	8,196	-0.27%
2021/04/19	8	38.05	10	39.03	39.05	-2	8,140	-0.02%
2021/04/16	4	38.58	5	38.90	38.60	-1	8,137	-0.01%
2021/04/15	12	37.79	0	0.00	37.90	12	8,149	0.15%
2021/04/14	6	38.85	0	0.00	38.00	6	8,148	0.07%
2021/04/13	22	39.22	17	39.62	38.60	5	8,179	0.06%
2021/04/12	31	39.39	1	39.30	38.80	30	8,165	0.37%
2021/04/09	17	41.08	2	40.50	40.50	15	8,139	0.18%
2021/04/08	1	42.25	2	42.95	42.55	-1	8,041	-0.01%
2021/04/07	6	43.54	39	42.76	42.20	-33	8,091	-0.41%
2021/04/06	10	41.26	17	42.10	43.00	-7	8,301	-0.08%
2021/04/01	46	41.78	20	41.37	40.20	26	8,232	0.32%
2021/03/31	2	40.10	5	40.16	39.25	-3	7,778	-0.04%
2021/03/30	13	39.91	1	39.80	39.50	12	7,750	0.15%
2021/03/29	1	39.30	9.1	39.47	39.55	-8.1	7,786	-0.10%
2021/03/26	4	38.66	1	39.45	38.60	3	7,860	0.04%
2021/03/25	2	38.88	14	39.29	38.75	-12	7,801	-0.15%
2021/03/24	6	38.88	0	0.00	38.75	6	7,770	0.08%
2021/03/23	14	39.89	7	39.23	39.50	7	7,755	0.09%
2021/03/22	1	38.90	3	39.07	38.90	-2	7,628	-0.03%
2021/03/19	2	38.15	0	38.30	38.00	2	7,599	0.03%
2021/03/18	2	38.40	1	38.90	38.45	1	7,802	0.01%
2021/03/17	1	38.25	2	38.30	38.95	-1	7,788	-0.01%
2021/03/16	10	39.25	0	0.00	38.90	10	7,819	0.13%
2021/03/15	7	39.56	43	39.55	39.65	-36	7,665	-0.47%
2021/03/12	3	38.48	8	38.34	38.55	-5	7,399	-0.07%
2021/03/11	2	36.30	1	37.00	37.10	1	7,510	0.01%
2021/03/10	1	35.00	0	0.00	35.05	1	7,694	0.01%
2021/03/05	0	0.00	1	35.75	35.65	-1	7,976	-0.01%
2021/03/04	1	36.70	0	0.00	36.30	1	8,219	0.01%
2021/03/03	0	0.00	5	37.06	37.10	-5	8,467	-0.06%
2021/03/02	4	38.40	0	0.00	37.85	4	8,518	0.05%
2021/02/26	0	0.00	5	38.11	38.40	-5	8,536	-0.06%
2021/02/25	19	39.20	26	39.15	38.30	-7	8,593	-0.08%
2021/02/24	34	39.22	3	38.97	38.60	31	8,696	0.36%
2021/02/23	3	37.97	15.4	38.03	38.25	-12.4	8,658	-0.14%
2021/02/22	16	36.81	25	37.10	37.15	-9	8,540	-0.11%
2021/02/19	0	0.00	1	35.80	36.15	-1	8,434	-0.01%
2021/02/18	0	0.00	3	35.50	35.65	-3	8,450	-0.04%
2021/02/17	0	0.00	2	34.40	34.75	-2	8,475	-0.02%
2021/02/05	1	33.90	1	33.75	33.60	0	8,477	0.00%
2021/02/04	2	33.95	0	33.70	33.70	2	8,582	0.02%
2021/02/03	1	34.25	1	34.45	34.00	0	8,664	0.00%
2021/02/02	1	34.60	1	35.00	34.30	0	8,708	0.00%
2021/02/01	2	35.00	11	34.54	34.00	-9	8,712	-0.10%
2021/01/29	5	35.74	12	36.52	35.40	-7	8,679	-0.08%
2021/01/28	24	36.63	4	36.35	36.55	20	8,563	0.23%
2021/01/27	5	36.24	1	36.40	36.20	4	8,593	0.05%
2021/01/26	3	36.47	2	36.15	35.90	1	8,530	0.01%
2021/01/25	6	36.55	33	36.99	36.85	-27	8,485	-0.32%
2021/01/22	12	37.64	0	37.65	37.60	12	8,403	0.14%
2021/01/21	10	38.16	14	38.32	37.35	-4	8,348	-0.05%
2021/01/20	30	38.75	30	37.85	37.35	0	8,243	0.00%
2021/01/19	33	39.86	134	39.82	40.30	-101	8,042	-1.26%	大賣/鉅額交易
2021/01/18	27	37.79	4	37.45	38.25	23	7,613	0.30%
2021/01/15	4	37.84	3.3	37.85	37.25	0.7	7,534	0.01%
2021/01/14	19.1	38.90	7	39.51	38.90	12.1	7,443	0.16%
2021/01/13	46	38.91	27	39.31	39.75	19	7,078	0.27%
2021/01/12	2	36.93	3	37.65	36.55	-1	6,475	-0.02%
2021/01/11	1	37.00	0	0.00	37.25	1	6,411	0.02%
2021/01/08	1	36.55	0	0.00	36.30	1	6,384	0.02%
2021/01/07	2	37.30	0	0.00	37.00	2	6,395	0.03%
2021/01/06	1	37.75	4	37.78	37.35	-3	6,379	-0.05%
2021/01/05	0	0.00	2	38.15	38.25	-2	6,287	-0.03%
2021/01/04	3	37.83	10	37.60	38.00	-7	6,269	-0.11%
2020/12/31	3	39.15	10	38.62	38.65	-7	6,215	-0.11%
2020/12/30	3	39.83	6	39.65	39.35	-3	6,211	-0.05%
2020/12/29	88.3	39.99	34	40.72	39.50	54.3	6,072	0.89%
2020/12/28	58	39.71	3.6	39.35	40.60	54.4	5,632	0.97%
2020/12/25	11	36.83	22	35.97	36.95	-11	5,447	-0.20%
2020/12/24	20	35.84	1	35.60	35.85	19	5,302	0.36%
2020/12/23	1	36.35	3	36.52	35.90	-2	5,307	-0.04%
2020/12/22	1	35.60	31	34.01	34.50	-30	5,223	-0.57%
2020/12/21	31	33.70	3	33.50	33.60	28	5,182	0.54%
2020/12/18	30	35.98	44	35.22	34.60	-14	5,249	-0.27%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/16	1	35.40	55	35.48	34.75	-54	5,193	-1.04%
2020/12/15	69	35.26	0	0.00	34.75	69	5,177	1.33%
2020/12/14	13	37.38	12	37.07	36.95	1	5,116	0.02%
2020/12/11	2	35.70	0	0.00	35.20	2	4,909	0.04%
2020/12/10	0	0.00	6	35.73	36.05	-6	4,834	-0.12%
2020/12/09	5	35.80	11	36.11	36.00	-6	4,740	-0.13%
2020/12/08	0	0.00	8.5	35.72	35.85	-8.5	4,652	-0.18%
2020/12/07	29	37.38	21.2	37.81	36.40	7.8	4,589	0.17%
2020/12/04	5	34.91	5	34.68	36.20	0	4,371	0.00%
2020/12/03	0	0.00	6	35.02	34.35	-6	4,273	-0.14%
2020/12/01	12	34.94	3	34.68	35.20	9	4,176	0.22%
2020/11/30	9	34.24	12	35.13	35.50	-3	4,119	-0.07%
2020/11/27	70	34.48	69	34.26	34.00	1	3,878	0.03%
2020/11/26	2	32.00	13	32.10	31.90	-11	3,622	-0.30%
2020/11/25	2	31.60	0	0.00	31.45	2	3,564	0.06%
2020/11/24	0	0.00	3	32.30	31.45	-3	3,500	-0.09%
2020/11/23	10	32.18	57	32.33	32.00	-47	3,386	-1.39%
2020/11/20	32	30.92	12	30.75	31.10	20	3,124	0.64%
2020/11/19	10	30.08	0	0.00	30.15	10	2,941	0.34%
2020/11/18	10	30.35	1	30.15	30.10	9	2,930	0.31%
2020/11/17	10	30.60	4	30.30	29.95	6	2,965	0.20%
2020/11/16	2	30.15	12	30.00	30.30	-10	3,025	-0.33%
2020/11/13	21	28.90	256	29.49	29.70	-235	3,000	-7.83%	大賣/鉅額交易
2020/11/12	236	29.14	141	30.14	29.20	95	2,990	3.18%	大買/大賣/
2020/11/11	135	29.54	16	29.40	29.25	119	2,992	3.98%	大買/鉅額交易
2020/11/10	0	0.00	157	29.01	28.70	-157	2,917	-5.38%	大賣/鉅額交易
2020/11/09	142	28.54	65	28.18	28.55	77	2,939	2.62%	大買/
2020/11/06	43	27.83	0	0.00	27.75	43	2,923	1.47%
2020/11/05	0	0.00	8	27.84	28.05	-8	2,960	-0.27%
2020/11/04	3	28.02	3	28.82	27.80	0	2,961	0.00%
2020/11/03	6	27.00	1	27.20	27.00	5	2,853	0.18%
2020/11/02	12	26.75	0	0.00	26.30	12	3,004	0.40%
2020/10/29	12	27.15	0	0.00	27.10	12	3,122	0.38%
2020/10/28	15	28.28	4	28.40	27.75	11	3,165	0.35%
2020/10/27	10	28.30	10	28.50	28.40	0	3,247	0.00%
2020/10/26	6	28.33	26	28.71	28.60	-20	3,470	-0.58%
2020/10/23	26	28.38	23	28.60	28.30	3	3,511	0.09%
2020/10/22	17	28.34	14	28.63	27.95	3	3,713	0.08%
2020/10/21	5	27.90	1	28.30	28.10	4	3,872	0.10%
2020/10/19	11	27.89	0	0.00	27.70	11	4,968	0.22%
2020/10/16	3	28.55	1	27.90	27.70	2	5,300	0.04%
2020/10/15	3	28.70	3	29.00	28.40	0	5,346	0.00%
2020/10/14	0	0.00	12	28.31	28.40	-12	5,322	-0.23%
2020/10/13	5	27.75	0	0.00	27.95	5	5,399	0.09%
2020/10/12	7	28.28	0	0.00	28.15	7	5,532	0.13%
2020/10/08	3	28.80	0	0.00	28.55	3	5,550	0.05%
2020/10/07	4	28.30	33	28.53	29.25	-29	5,704	-0.51%
2020/10/06	10	28.08	5	28.40	28.10	5	5,743	0.09%
2020/09/29	15	28.20	8	28.01	27.95	7	6,104	0.11%
2020/09/28	24	28.30	7	28.86	28.05	17	6,320	0.27%
2020/09/25	8	29.36	0	0.00	27.60	8	6,666	0.12%
2020/09/24	3	30.00	2	29.75	29.10	1	6,729	0.01%
2020/09/23	10	29.83	254	29.84	29.00	-244	6,717	-3.63%	大賣/鉅額交易
2020/09/18	243	29.56	0	0.00	29.60	243	6,691	3.63%	大買/鉅額交易
2020/09/17	1	29.20	3	29.72	29.75	-2	6,696	-0.03%
2020/09/16	0	0.00	1	30.05	29.05	-1	6,691	-0.01%
2020/09/15	0	0.00	1	29.30	29.25	-1	6,686	-0.01%
2020/09/14	0	0.00	3	28.90	28.95	-3	6,764	-0.04%
2020/09/11	3	28.88	26	28.62	28.70	-23	6,854	-0.34%
2020/09/10	5	29.40	0	0.00	29.05	5	6,967	0.07%
2020/09/09	2	29.10	2	29.65	29.65	0	7,006	0.00%
2020/09/08	4	31.01	6	30.14	29.50	-2	7,155	-0.03%
2020/09/07	10	29.45	0	0.00	29.80	10	7,168	0.14%
2020/09/04	14	27.77	12	28.15	29.15	2	7,323	0.03%
2020/09/03	0	0.00	4	29.09	28.60	-4	7,366	-0.05%
2020/09/02	0	0.00	20	28.47	28.40	-20	7,384	-0.27%
2020/09/01	11	27.99	1	28.00	27.80	10	7,690	0.13%
2020/08/31	6	28.07	0	0.00	28.00	6	8,134	0.07%
2020/08/28	6	28.65	0	0.00	28.45	6	8,260	0.07%
2020/08/27	2	28.75	0	0.00	28.70	2	8,317	0.02%
2020/08/26	2	28.80	7	29.15	28.80	-5	8,438	-0.06%
2020/08/25	2	28.80	2	29.10	28.70	0	8,506	0.00%
2020/08/24	4	28.83	2	29.20	28.70	2	8,607	0.02%
2020/08/21	25	28.62	4	29.03	28.85	21	8,879	0.24%
2020/08/20	2	27.23	0	0.00	27.80	2	8,956	0.02%
2020/08/19	6	28.93	31	29.28	28.80	-25	9,060	-0.28%
2020/08/18	4	29.04	3	29.18	29.00	1	9,427	0.01%
2020/08/17	4	28.53	7	29.02	29.55	-3	9,652	-0.03%
2020/08/14	3	30.28	6	30.40	30.25	-3	9,825	-0.03%
2020/08/13	3	30.65	10	30.81	30.40	-7	10,056	-0.07%
2020/08/12	3	30.28	1	30.40	30.35	2	10,137	0.02%
2020/08/11	8	30.43	4	30.85	30.25	4	10,234	0.04%
2020/08/10	2	30.80	2	31.30	31.00	0	10,323	0.00%
2020/08/07	21	30.95	2	31.10	31.10	19	10,536	0.18%
2020/08/06	16	31.77	41	31.43	31.50	-25	10,793	-0.23%
2020/08/05	34	30.80	8	30.99	30.60	26	11,409	0.23%
2020/08/04	11	31.27	8	31.44	30.80	3	11,492	0.03%
2020/08/03	6	31.23	6	31.11	31.50	0	11,510	0.00%
2020/07/31	16	32.06	5	31.75	31.75	11	11,665	0.09%
2020/07/30	9	32.00	7	31.63	31.70	2	11,690	0.02%
2020/07/29	3	30.10	3	30.50	30.20	0	11,499	0.00%
2020/07/28	7	30.86	4	31.94	30.00	3	11,471	0.03%
2020/07/27	22	31.29	2	32.48	31.40	20	11,314	0.18%
2020/07/24	40	33.97	27	34.78	32.75	13	11,213	0.12%
2020/07/23	7	34.16	9	33.71	35.00	-2	10,778	-0.02%
2020/07/22	2	32.15	5	32.03	31.85	-3	10,416	-0.03%
2020/07/21	1	30.45	14	30.97	30.95	-13	10,113	-0.13%
2020/07/20	1	29.45	5	29.87	30.00	-4	10,087	-0.04%
2020/07/17	12	30.24	0	0.00	30.25	12	10,131	0.12%
2020/07/16	4	30.53	47	31.08	31.05	-43	10,196	-0.42%
2020/07/15	9	29.97	3	30.60	29.90	6	10,124	0.06%
2020/07/14	42	30.23	3	31.12	30.30	39	10,164	0.38%
2020/07/13	3	31.57	19	31.10	31.30	-16	10,088	-0.16%
2020/07/10	16	30.46	14	31.29	29.80	2	10,117	0.02%
2020/07/09	5	31.64	5	32.16	31.65	0	10,050	0.00%
2020/07/08	3	31.28	1	31.70	31.40	2	9,978	0.02%
2020/07/07	21	31.68	8	32.07	31.40	13	10,121	0.13%
2020/07/06	6	32.13	35	31.46	32.10	-29	10,105	-0.29%
2020/07/03	3	29.67	10	30.29	29.80	-7	9,864	-0.07%
2020/07/02	4	29.51	21	29.22	29.75	-17	9,849	-0.17%
2020/07/01	11	28.67	1	29.00	28.65	10	9,776	0.10%
2020/06/30	1	28.70	3	28.93	28.90	-2	9,780	-0.02%
2020/06/29	2	28.48	1	28.95	28.40	1	9,798	0.01%
2020/06/24	0	0.00	22	28.60	28.65	-22	9,808	-0.22%
2020/06/23	2	28.00	2	28.15	28.10	0	9,881	0.00%
2020/06/22	3	28.40	10	28.51	28.45	-7	9,929	-0.07%
2020/06/19	13	29.27	5	29.37	28.70	8	10,037	0.08%
2020/06/18	7	29.11	5	29.53	28.90	2	10,006	0.02%
2020/06/17	23	28.63	34	29.14	29.30	-11	9,983	-0.11%
2020/06/16	6	28.42	5	28.47	28.55	1	10,028	0.01%
2020/06/15	47	28.27	5	28.34	27.60	42	10,041	0.42%
2020/06/12	6	29.18	0	0.00	29.55	6	10,000	0.06%
2020/06/11	17	31.51	16	31.75	30.65	1	10,028	0.01%
2020/06/10	19	30.67	6.4	31.13	30.50	12.6	9,956	0.13%
2020/06/09	11	30.99	2	32.00	30.90	9	10,113	0.09%
2020/06/08	6	32.51	9	32.48	31.80	-3	10,273	-0.03%
2020/06/05	22	31.18	50	31.38	32.00	-28	10,301	-0.27%
2020/06/04	10	30.23	13	30.52	30.30	-3	10,400	-0.03%
2020/06/03	10	29.97	11	30.14	29.80	-1	10,470	-0.01%
2020/06/02	32	30.62	29	30.59	29.85	3	10,591	0.03%
2020/06/01	3	30.00	2	29.98	29.75	1	10,572	0.01%
2020/05/29	22	29.65	34	29.72	29.95	-12	10,673	-0.11%
2020/05/28	80	30.93	61.3	29.76	29.15	18.7	10,925	0.17%
2020/05/27	15	30.51	4	30.84	30.10	11	11,098	0.10%
2020/05/26	5	30.50	7	30.64	30.50	-2	11,339	-0.02%
2020/05/25	15	30.69	15	30.70	31.50	0	11,720	0.00%
2020/05/22	13	30.09	10	29.90	28.95	3	11,644	0.03%
2020/05/21	17	29.89	22	29.67	29.80	-5	11,789	-0.04%
2020/05/20	17	29.04	12	28.81	27.80	5	11,720	0.04%
2020/05/19	7	26.44	6	26.73	28.90	1	11,521	0.01%
2020/05/18	1	26.90	1.3	26.98	26.30	-0.3	11,483	0.00%
2020/05/15	0	0.00	0.1	28.00	28.10	-0.1	11,530	0.00%
2020/05/14	5	29.67	3	29.02	27.90	2	11,462	0.02%
2020/05/13	12	29.40	14	29.31	29.60	-2	11,216	-0.02%
2020/05/12	73	28.75	60	28.57	29.30	13	10,902	0.12%
2020/05/11	0	0.00	29	26.86	27.30	-29	10,127	-0.29%
2020/05/08	22	24.40	0	0.00	24.85	22	9,980	0.22%
2020/05/07	5	26.10	14	25.85	25.15	-9	9,875	-0.09%
2020/05/06	3	25.13	1	25.15	24.75	2	9,655	0.02%
2020/05/05	2	24.65	2	24.00	24.10	0	9,526	0.00%
2020/05/04	10	23.90	10	24.25	24.10	0	9,483	0.00%
2020/04/30	1	24.95	1	24.80	24.55	0	9,434	0.00%
2020/04/29	1	24.25	23	24.57	24.60	-22	9,345	-0.24%
2020/04/28	24	24.90	27	25.79	24.90	-3	9,237	-0.03%
2020/04/27	4	24.70	3	24.42	24.50	1	9,071	0.01%
2020/04/24	6	23.39	4	23.18	23.05	2	8,927	0.02%
2020/04/23	2	22.95	15	22.98	23.00	-13	8,887	-0.15%
2020/04/22	7	22.47	3	23.08	23.15	4	8,829	0.05%
2020/04/21	33	22.80	21.1	23.80	22.40	11.9	8,748	0.14%
2020/04/20	4	24.61	300	24.72	24.50	-296	8,571	-3.45%	大賣/鉅額交易
2020/04/17	298	24.39	2	24.25	24.80	296	8,491	3.49%	大買/鉅額交易
2020/04/16	1	25.45	151	25.18	24.70	-150	8,385	-1.79%	大賣/鉅額交易
2020/04/15	117	24.91	10	25.75	24.30	107	8,257	1.30%	大買/鉅額交易
2020/04/14	9	24.09	1	24.25	24.15	8	8,095	0.10%
2020/04/13	39	24.66	2	24.30	24.00	37	8,038	0.46%
2020/04/10	6	24.47	5	24.99	24.90	1	7,923	0.01%
2020/04/09	3	23.97	5	24.57	23.30	-2	7,686	-0.03%
2020/04/08	3	24.20	4	24.10	24.45	-1	7,456	-0.01%
2020/04/07	0	0.00	2	21.28	22.25	-2	7,284	-0.03%
2020/04/06	0	20.25	0	0.00	20.25	0	7,163	0.00%
2020/04/01	1	20.10	0	0.00	19.90	1	7,120	0.01%
2020/03/30	2	19.25	2	20.45	20.20	0	7,008	0.00%
2020/03/27	12	21.41	12	20.56	20.20	0	6,963	0.00%
2020/03/26	6	19.56	7	20.02	20.90	-1	6,865	-0.01%
2020/03/25	1	20.25	270	19.30	20.20	-269	6,797	-3.96%	大賣/鉅額交易
2020/03/24	2	18.33	2	18.50	18.50	0	6,663	0.00%
2020/03/23	0	0.00	30	17.29	17.15	-30	6,640	-0.45%
2020/03/20	40	19.77	51	20.03	18.95	-11	6,653	-0.17%
2020/03/19	21	20.00	25	19.46	18.95	-4	6,479	-0.06%
2020/03/18	6	23.30	10	22.94	21.05	-4	6,401	-0.06%
2020/03/17	19	23.41	12	23.83	23.35	7	6,262	0.11%
2020/03/16	15	25.79	15	25.29	23.25	0	6,078	0.00%
2020/03/13	106	24.06	2	25.65	25.80	104	5,908	1.76%	大買/鉅額交易
2020/03/12	175	26.41	12	27.00	26.20	163	5,675	2.87%	大買/鉅額交易
2020/03/11	7	29.52	6	29.50	28.40	1	5,424	0.02%
2020/03/10	23	30.04	276.2	29.67	30.60	-253.2	5,075	-4.99%	大賣/鉅額交易
2020/03/09	9	28.81	13	28.05	28.20	-4	4,517	-0.09%
2020/03/06	269	29.43	297	29.81	28.20	-28	4,295	-0.65%	大買/大賣/
2020/03/05	125	29.34	145	29.86	29.40	-20	4,103	-0.49%	大買/大賣/
2020/03/04	302	29.71	27	29.94	29.80	275	3,979	6.91%	大買/鉅額交易
2020/03/03	23.2	29.42	719	30.18	29.80	-695.8	3,792	-18.35%	大賣/鉅額交易
2020/03/02	712	28.96	663	28.28	29.70	49	3,420	1.43%	大買/大賣/
2020/02/27	753	27.64	77	27.07	27.00	676	2,946	22.94%	大買/鉅額交易
2020/02/26	117	28.79	430	27.90	27.70	-313	2,564	-12.20%	大買/大賣/鉅額交易
2020/02/25	434	27.08	31	26.59	27.60	403	1,970	20.45%	大買/鉅額交易
2020/02/24	90	25.51	80.2	24.01	25.50	9.8	1,636	0.60%
2020/02/21	5	22.85	6.2	22.95	23.50	-1.2	1,230	-0.10%
2020/02/20	5	21.77	0	0.00	21.40	5	998	0.50%
2020/02/19	5	21.48	7	21.84	21.90	-2	927	-0.22%
2020/02/18	17	20.93	30.5	21.57	21.60	-13.5	793	-1.71%
2020/02/17	5	20.00	5	20.40	20.45	0	617	0.00%
2020/02/11	0	0.00	2	18.00	18.00	-2	531	-0.38%
2020/02/10	0.4	17.00	0	0.00	17.00	0.4	530	0.08%
2020/02/07	0.4	17.50	0	0.00	17.20	0.4	531	0.07%
2020/01/30	2	17.60	0	0.00	17.50	2	516	0.39%
2020/01/16	0	0.00	0.2	19.00	19.10	-0.2	496	-0.04%
2020/01/10	0	0.00	0.2	19.15	19.30	-0.2	501	-0.04%
2020/01/08	0	0.00	5	19.20	18.90	-5	500	-1.00%
2020/01/06	0	0.00	6	19.54	19.40	-6	493	-1.22%
2019/12/26	5	20.00	0	0.00	19.95	5	473	1.06%
2019/12/20	1	20.50	1	20.65	20.35	0	486	0.00%
2019/12/18	1	20.95	0.1	20.70	20.80	0.9	469	0.20%
2019/12/17	3	20.28	7	20.72	20.80	-4	431	-0.93%
2019/12/16	0	0.00	0.3	19.35	19.45	-0.3	343	-0.09%
2019/12/11	2	19.30	0	0.00	19.25	2	352	0.57%
2019/12/10	2	19.75	0	0.00	19.65	2	352	0.57%
2019/12/02	1	18.20	0	0.00	18.30	1	344	0.29%
2019/11/22	0	0.00	1.1	18.60	18.75	-1.1	400	-0.28%
2019/11/07	0	0.00	5	19.30	19.25	-5	460	-1.09%
2019/10/28	5	19.66	0	0.00	19.75	5	525	0.95%
2019/10/18	0	0.00	0.2	19.80	19.95	-0.2	669	-0.03%
2019/10/16	0	0.00	10	19.70	19.75	-10	677	-1.48%
2019/10/01	5.7	19.15	0	0.00	19.25	5.7	826	0.69%
2019/09/27	0	0.00	3	19.45	19.30	-3	829	-0.36%
2019/09/25	1	20.40	0	0.00	20.30	1	811	0.12%
2019/09/16	0	0.00	10	21.15	21.20	-10	797	-1.25%
2019/09/10	0	0.00	0.3	20.45	20.60	-0.3	855	-0.03%
2019/09/03	2	21.60	0	0.00	21.60	2	861	0.23%
2019/09/02	0	0.00	6	20.56	21.35	-6	831	-0.72%
2019/08/23	1.3	20.56	0	0.00	20.15	1.3	796	0.17%
2019/08/22	6	20.03	0	0.00	20.25	6	789	0.76%
2019/08/20	11	19.55	0	0.00	19.60	11	773	1.42%
2019/08/15	0	0.00	10	18.80	18.80	-10	757	-1.32%
2019/08/14	0	0.00	1	19.50	19.35	-1	748	-0.13%
2019/08/07	5	19.30	3	19.20	19.00	2	754	0.27%
2019/08/06	0	0.00	0	19.45	19.30	0	757	0.00%
2019/07/31	0	0.00	7	20.49	20.25	-7	784	-0.89%
2019/07/30	0	0.00	2	20.28	20.15	-2	780	-0.26%
2019/07/26	20	22.84	1	21.15	21.15	19	752	2.53%
2019/07/12	3	21.95	5	21.91	21.80	-2	638	-0.31%
2019/07/04	0	0.00	0.1	20.40	20.55	-0.1	622	-0.01%
2019/06/18	1	20.20	6	20.09	19.90	-5	661	-0.76%
2019/06/10	0	0.00	0	18.35	18.35	0	641	0.00%
2019/06/05	0	0.00	2	18.65	18.65	-2	666	-0.30%
2019/05/07	0	0.00	0	20.50	20.50	0	1,260	0.00%
2019/04/30	0	0.00	0.2	20.60	20.65	-0.2	1,316	-0.01%
2019/04/29	0	0.00	0	20.45	20.35	0	1,331	0.00%
2019/04/24	0	0.00	0.3	21.15	21.20	-0.3	1,354	-0.02%
2019/04/23	0	0.00	0	21.85	21.85	0	1,400	0.00%
2019/04/18	0	0.00	0	21.75	21.80	0	1,412	0.00%
2019/04/16	0	0.00	1	22.80	22.80	-1	1,388	-0.07%
2019/04/15	0	0.00	0	21.80	22.00	0	1,379	0.00%
2019/04/08	1	22.60	0	22.60	22.65	1	1,423	0.07%
2019/03/28	0	0.00	5	20.75	20.75	-5	1,477	-0.34%
2019/03/13	0	0.00	10	22.87	22.80	-10	1,884	-0.53%
2019/03/12	0	0.00	1	23.00	22.90	-1	1,910	-0.05%
2019/03/07	1	22.80	0	0.00	22.25	1	2,017	0.05%
2019/03/04	10	23.60	0	0.00	23.20	10	2,136	0.47%
2019/02/26	10	25.20	0	0.00	24.30	10	2,108	0.47%
2019/02/25	1	23.50	1	23.45	24.20	0	2,049	0.00%
2019/02/21	10	23.35	0	0.00	23.30	10	1,988	0.50%
2019/02/18	3	23.15	3.5	23.20	22.90	-0.5	1,948	-0.02%
2019/02/14	2	23.50	4	23.55	23.40	-2	1,884	-0.11%
2019/02/13	4	22.50	5	22.30	23.20	-1	1,797	-0.06%
2019/02/12	20	21.78	15	21.86	21.95	5	1,723	0.29%
2019/01/29	0	0.00	5	20.80	20.65	-5	1,669	-0.30%
2019/01/23	0	0.00	0.1	20.10	20.10	-0.1	1,658	0.00%
2019/01/22	0	0.00	3	20.20	19.65	-3	1,657	-0.18%
2019/01/21	3	20.00	1	20.10	19.85	2	1,635	0.12%
2019/01/15	1	20.10	1.9	19.92	19.90	-0.9	1,592	-0.06%
2019/01/11	0	0.00	2	19.70	19.70	-2	1,529	-0.13%
2019/01/09	0	0.00	1	19.15	19.40	-1	1,515	-0.07%
2019/01/07	1	18.95	0	19.00	18.95	1	1,495	0.07%
2019/01/04	0	0.00	1	18.60	18.60	-1	1,496	-0.07%
2018/12/21	2	21.25	0	0.00	21.10	2	1,479	0.14%
2018/12/20	1.4	20.85	8	20.81	20.75	-6.6	1,456	-0.45%
2018/12/19	7.7	21.71	1	22.05	21.20	6.7	1,438	0.47%
2018/12/18	2	21.75	1	21.65	21.65	1	1,380	0.07%
2018/12/12	0	0.00	4	24.13	24.50	-4	1,205	-0.33%
2018/12/11	2	22.60	0	0.00	22.50	2	1,170	0.17%
2018/12/07	2	25.60	0	0.00	24.60	2	1,134	0.18%
2018/12/06	0	0.00	2	26.75	24.90	-2	1,117	-0.18%
2018/12/05	0	0.00	1	27.50	27.25	-1	1,092	-0.09%
2018/12/04	1	27.85	1	28.20	27.85	0	1,068	0.00%
2018/12/03	5	28.45	1	28.60	28.05	4	1,044	0.38%
2018/11/30	13	28.02	10	27.89	27.60	3	998	0.30%
2018/11/29	2	28.10	3	27.92	28.15	-1	936	-0.11%
2018/11/28	1	25.20	0	0.00	25.60	1	816	0.12%
2018/11/27	0	0.00	2	24.65	24.90	-2	808	-0.25%
2018/11/22	2	23.60	2	24.99	23.60	0	802	0.00%
2018/11/16	0	0.00	1	23.60	23.50	-1	778	-0.13%
2018/11/14	1	23.55	0	0.00	23.70	1	778	0.13%
2018/11/07	0	0.00	2	25.55	25.55	-2	858	-0.23%
2018/11/01	1	25.05	0	0.00	25.05	1	874	0.11%
2018/10/31	0	0.00	1	22.50	22.80	-1	860	-0.12%
2018/10/30	1	21.35	0	0.00	20.75	1	849	0.12%
2018/10/17	0	0.00	1	25.85	25.85	-1	904	-0.11%
2018/10/16	1	26.30	0	0.00	25.70	1	918	0.11%
2018/10/15	1	25.35	0	0.00	25.35	1	945	0.11%
2018/10/11	4	24.95	0	0.00	24.95	4	994	0.40%
2018/10/05	0	0.00	1	31.60	29.55	-1	1,062	-0.09%
2018/10/02	0	0.00	0	34.55	34.60	0	1,088	0.00%
2018/09/27	0	0.00	0.1	32.20	32.25	-0.1	1,121	-0.01%
2018/09/25	2	33.25	1	33.55	33.10	1	1,182	0.08%
2018/09/20	0	0.00	1	31.30	31.60	-1	1,229	-0.08%
2018/09/19	7	32.21	9	32.60	31.90	-2	1,283	-0.16%
2018/09/18	5	30.60	0	0.00	31.20	5	1,314	0.38%
2018/09/17	2	31.30	2	30.95	31.30	0	1,355	0.00%
2018/09/11	0	0.00	1	28.40	28.65	-1	1,820	-0.05%
2018/09/10	1	27.65	0	0.00	27.65	1	1,871	0.05%
2018/08/21	0	0.00	0.2	32.10	32.25	-0.2	4,026	-0.01%
2018/08/17	2	32.95	2	33.70	32.80	0	4,189	0.00%
2018/08/15	20	31.47	25	31.75	31.65	-5	4,309	-0.12%
2018/07/23	2	37.20	0	0.00	38.70	2	4,601	0.04%
2018/07/16	0	0.00	12	44.31	43.25	-12	4,556	-0.26%
2018/07/10	10	42.40	1	43.50	43.50	9	4,556	0.20%
2018/07/06	0	0.00	1	41.65	42.55	-1	4,628	-0.02%
2018/07/05	6	41.51	1	41.05	41.25	5	4,634	0.11%
2018/07/04	2	41.40	0	0.00	41.25	2	4,668	0.04%
2018/07/03	0	0.00	0.1	42.35	42.50	-0.1	4,688	0.00%
2018/07/02	0	0.00	2	45.75	44.90	-2	4,662	-0.04%
2018/06/29	0	0.00	1	46.60	46.20	-1	4,639	-0.02%
2018/06/28	15	46.34	32	45.16	44.80	-17	4,594	-0.37%
2018/06/27	0	0.00	8	46.96	45.50	-8	4,532	-0.18%
2018/06/26	2	46.98	1.1	47.29	46.85	0.9	4,466	0.02%
2018/06/25	0	0.00	9	46.57	45.50	-9	4,416	-0.20%
2018/06/22	2	50.68	1	49.80	49.65	1	4,348	0.02%
2018/06/21	3	53.00	4	55.00	53.30	-1	4,282	-0.02%
2018/06/20	41	55.18	30	55.07	53.40	11	4,167	0.26%
2018/06/15	1	55.50	1.9	53.78	54.30	-0.9	3,859	-0.02%
2018/06/14	6	54.25	6	53.57	53.20	0	3,778	0.00%
2018/06/13	4	53.43	12	54.42	52.00	-8	3,658	-0.22%
2018/06/12	26	56.82	10	56.98	55.00	16	3,520	0.45%
2018/06/11	25	50.63	34	51.01	54.00	-9	3,266	-0.28%
2018/06/08	15	49.15	5.9	49.11	49.10	9.1	3,042	0.30%
2018/06/07	4	47.50	7	47.36	48.00	-3	2,945	-0.10%
2018/06/06	7	46.20	5	45.65	48.00	2	2,862	0.07%
2018/06/05	0	0.00	2	44.90	44.25	-2	2,771	-0.07%
2018/06/04	0	0.00	12	48.28	47.90	-12	2,666	-0.45%
2018/06/01	4	49.90	108	48.90	48.50	-104	2,583	-4.03%	大賣/鉅額交易
2018/05/31	12	48.32	9	50.02	48.00	3	2,415	0.12%
2018/05/30	9	46.06	5.2	46.08	47.45	3.8	2,158	0.18%
2018/05/29	1	41.90	5.1	42.59	43.15	-4.1	1,874	-0.22%
2018/05/28	16	38.51	4	38.20	39.25	12	1,654	0.73%
2018/05/25	3	36.65	0	36.05	36.20	3	1,542	0.19%
2018/05/24	1	35.80	1	35.85	35.85	0	1,495	0.00%
2018/05/23	14	38.36	11	36.87	36.65	3	1,470	0.20%
2018/05/18	5	35.70	6	36.27	35.50	-1	1,321	-0.08%
2018/05/17	0	0.00	5	36.00	36.80	-5	1,274	-0.39%
2018/05/16	5	33.90	0	0.00	33.70	5	1,154	0.43%
2018/05/15	1	35.60	1	35.40	34.80	0	1,129	0.00%
2018/05/14	0	0.00	4	35.39	35.20	-4	1,118	-0.36%
2018/05/10	2	35.40	1	36.35	35.90	1	1,069	0.09%
2018/05/09	13	34.97	12	34.59	34.80	1	1,025	0.10%
2018/05/08	0	0.00	1	30.10	33.35	-1	958	-0.10%
2018/05/04	2	29.80	1	29.25	29.80	1	934	0.11%
2018/04/26	0	0.00	1	32.49	30.35	-1	906	-0.11%
2018/04/25	1	31.60	0	0.00	32.10	1	884	0.11%
2018/04/24	0	0.00	1	33.45	31.60	-1	859	-0.12%
2018/04/23	0	0.00	0	34.55	34.50	0	821	0.00%
2018/04/20	1	35.75	0	0.00	35.40	1	808	0.12%
2018/04/19	0.2	36.05	0	0.00	36.30	0.2	794	0.02%
2018/04/17	1	35.80	2	35.58	35.05	-1	750	-0.13%
2018/04/16	2	35.15	21	35.35	34.80	-19	704	-2.70%
2018/04/13	13	36.82	0	0.00	36.50	13	669	1.94%
2018/04/12	2	38.85	1	39.90	38.10	1	626	0.16%
2018/04/11	4	35.34	0	0.00	38.10	4	536	0.75%
2018/04/10	0	0.00	5	35.74	36.95	-5	485	-1.03%
2018/04/09	4	33.11	0	0.00	34.30	4	418	0.96%
2018/03/16	0	0.00	0.4	27.40	27.40	-0.4	319	-0.13%
2018/03/06	0	0.00	4	30.70	28.60	-4	289	-1.38%
2018/02/27	0	0.00	2	25.30	25.45	-2	245	-0.81%
2018/02/23	0	0.00	8.1	24.95	24.95	-8.1	224	-3.59%
2018/02/12	0	0.00	4.5	23.73	23.75	-4.5	184	-2.46%
2018/01/29	0	0.00	0.1	23.05	23.25	-0.1	177	-0.04%
2018/01/12	0	0.00	0.1	19.10	19.20	-0.1	150	-0.05%