茂矽 (2342)-國泰-板橋券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	29.75	1	29.65	29.90	-1	703	-0.14%
2024/04/22	1	29.10	0	0.00	29.20	1	724	0.14%
2024/04/19	0.1	29.90	10	29.60	29.70	-9.9	720	-1.37%
2024/04/17	8	31.37	8	31.18	31.00	0	711	0.00%
2024/04/16	0.1	30.50	0	0.00	30.30	0.1	708	0.01%
2024/04/15	0	31.55	0	0.00	31.35	0	701	0.00%
2024/04/11	1	32.15	0	0.00	32.15	1	682	0.15%
2024/04/10	2	32.65	0	0.00	32.40	2	684	0.29%
2024/04/09	0	31.95	1	31.95	31.90	-1	681	-0.14%
2024/04/03	0.1	31.65	0	0.00	31.65	0.1	682	0.01%
2024/04/02	1	32.70	1	32.10	32.10	0	685	0.00%
2024/04/01	0	0.00	3	32.60	32.65	-3	689	-0.44%
2024/03/29	0.2	31.75	0	31.75	31.90	0.1	683	0.02%
2024/03/28	0	0.00	0	31.80	31.95	0	681	0.00%
2024/03/27	0	0.00	0	31.80	31.65	0	680	0.00%
2024/03/26	0	31.95	4	31.96	31.90	-4	677	-0.59%
2024/03/25	4.1	33.01	6	32.78	32.65	-1.9	662	-0.29%
2024/03/22	0.1	33.05	1	32.70	32.55	-0.9	663	-0.14%
2024/03/21	1	32.95	0	0.00	32.50	1	659	0.15%
2024/03/20	0	33.16	0	33.00	32.75	0	659	0.00%
2024/03/19	0	33.23	4	33.11	33.15	-4	656	-0.61%
2024/03/18	0	32.96	4	33.06	32.90	-4	652	-0.61%
2024/03/15	0	33.42	0	33.55	33.00	0	653	0.00%
2024/03/14	4.2	34.53	0	0.00	34.20	4.2	646	0.65%
2024/03/13	0.1	33.24	12	33.10	32.80	-11.9	607	-1.97%
2024/03/12	12	34.15	14	34.12	34.10	-2	589	-0.34%
2024/03/11	59.3	35.23	40.4	35.37	34.70	18.9	563	3.35%
2024/03/08	19.1	33.23	7.8	32.85	33.65	11.3	393	2.86%
2024/03/07	0.1	30.96	1.2	30.94	30.60	-1.1	336	-0.33%
2024/03/06	0	31.24	2	31.15	31.05	-2	333	-0.60%
2024/03/05	2	30.95	3	31.05	31.05	-1	338	-0.29%
2024/03/04	0	31.23	0	0.00	31.30	0	336	0.00%
2024/03/01	0.1	31.30	0	0.00	31.15	0.1	335	0.02%
2024/02/29	0	31.60	0	0.00	31.35	0	335	0.00%
2024/02/27	0	32.30	1	31.65	31.65	-1	334	-0.30%
2024/02/26	1	32.20	0	0.00	32.20	1	334	0.30%
2024/02/23	2.1	31.97	0	0.00	31.95	2.1	332	0.63%
2024/02/22	0	32.27	0	0.00	32.20	0	337	0.00%
2024/02/21	0	32.35	4	32.30	32.25	-4	351	-1.13%
2024/02/20	0.5	32.40	0	0.00	32.15	0.5	349	0.14%
2024/02/19	0	32.55	0	0.00	32.45	0	348	0.00%
2024/02/16	1	32.20	0	0.00	32.20	1	347	0.30%
2024/02/15	1	31.55	4	31.71	31.90	-3	346	-0.86%
2024/02/05	0.1	30.80	0	0.00	31.10	0.1	341	0.01%
2024/02/02	2	31.08	0	0.00	31.00	2	339	0.59%
2024/02/01	5	31.05	0	0.00	31.00	5	338	1.48%
2024/01/31	2	31.05	0	0.00	31.00	2	337	0.59%
2024/01/30	2	31.25	0	0.00	31.15	2	331	0.60%
2024/01/29	1	31.55	0	0.00	31.65	1	329	0.30%
2024/01/25	1.1	32.05	0	0.00	32.05	1.1	324	0.33%
2024/01/24	2.2	32.29	0	0.00	32.20	2.2	324	0.69%
2024/01/22	0	32.30	0.7	32.25	32.15	-0.7	329	-0.21%
2024/01/19	1	32.40	0	0.00	32.10	1	329	0.30%
2024/01/18	0.1	32.03	0	0.00	32.00	0.1	329	0.02%
2024/01/17	0	32.50	2	33.70	32.65	-2	325	-0.62%
2024/01/16	0.2	32.00	0	0.00	32.10	0.2	307	0.06%
2024/01/15	0	0.00	0.3	32.90	33.00	-0.3	304	-0.10%
2024/01/11	0	32.40	0	0.00	32.10	0	302	0.00%
2024/01/10	0.1	32.61	10	32.45	32.40	-9.9	302	-3.28%
2024/01/09	0.1	33.00	0	0.00	33.15	0.1	295	0.02%
2024/01/04	0	34.01	0	0.00	33.60	0	290	0.00%
2024/01/03	0	0.00	5	34.00	34.00	-5	285	-1.75%
2024/01/02	0	0.00	3	34.60	34.55	-3	282	-1.06%
2023/12/28	1	35.25	0	0.00	35.20	1	278	0.37%
2023/12/27	0	35.15	0	0.00	34.90	0	273	0.00%
2023/12/25	0	34.40	0	0.00	34.25	0	269	0.00%
2023/12/21	10	34.21	0	0.00	34.30	10	267	3.75%
2023/12/19	10	34.05	0.1	34.00	33.95	9.9	264	3.74%
2023/12/18	0	34.95	0	0.00	34.55	0	262	0.00%
2023/12/15	1	34.90	0	35.10	34.75	1	262	0.38%
2023/12/14	0	34.65	1	34.55	34.55	-1	259	-0.37%
2023/12/11	3.1	35.18	0	0.00	34.65	3.1	255	1.21%
2023/12/08	0.1	35.40	1	35.10	35.35	-0.9	252	-0.36%
2023/12/07	0	35.50	0	35.15	35.05	0	251	0.01%
2023/12/06	0	35.20	0	0.00	35.15	0	251	0.00%
2023/12/05	0	35.70	0	0.00	35.35	0	253	0.00%
2023/12/04	0	36.00	1.5	36.06	35.85	-1.5	256	-0.57%
2023/11/30	0	0.00	2.2	36.11	35.95	-2.2	258	-0.84%
2023/11/29	1.2	35.84	1	35.90	35.60	0.2	259	0.08%
2023/11/28	0.1	35.41	0.1	35.41	35.70	0	265	0.00%
2023/11/27	1	35.50	0	35.85	35.20	1	264	0.38%
2023/11/24	7	35.74	0	0.00	35.65	7	271	2.58%
2023/11/22	2	35.83	0	0.00	35.80	2	273	0.73%
2023/11/21	0.1	35.78	0	0.00	35.75	0.1	276	0.03%
2023/11/20	5.1	35.70	1	35.25	36.05	4.1	276	1.50%
2023/11/16	0.1	33.99	1	33.95	34.00	-1	264	-0.36%
2023/11/14	5.1	33.65	0	0.00	33.85	5.1	268	1.88%
2023/11/13	0	33.50	0	0.00	33.60	0	275	0.00%
2023/11/10	0	33.55	0	0.00	33.65	0	278	0.00%
2023/11/09	0	0.00	0	34.10	34.00	0	284	0.00%
2023/11/07	0.1	34.30	0	0.00	34.55	0.1	345	0.03%
2023/11/06	1.1	34.46	0	0.00	34.60	1.1	362	0.29%
2023/11/02	0	0.00	2	34.03	33.95	-2	374	-0.53%
2023/11/01	1.2	33.27	15	33.25	33.25	-13.8	375	-3.68%
2023/10/31	0	34.10	0	0.00	33.15	0	380	0.00%
2023/10/30	0	34.70	0	0.00	34.10	0	385	0.00%
2023/10/26	0.1	33.75	0	0.00	33.95	0.1	401	0.02%
2023/10/23	0	34.95	7	34.64	34.55	-7	418	-1.67%
2023/10/18	4	34.81	0	0.00	34.50	4	439	0.91%
2023/10/17	0	0.00	1	35.20	35.55	-1	443	-0.23%
2023/10/13	0	0.00	12	35.64	35.55	-12	473	-2.53%
2023/10/12	0	35.55	0	0.00	35.70	0	489	0.01%
2023/10/11	1	35.70	0	0.00	35.05	1	499	0.20%
2023/10/05	0	0.00	1	35.65	35.65	-1	560	-0.18%
2023/10/03	3	35.88	0	0.00	35.90	3	691	0.43%
2023/10/02	0	0.00	2	35.10	35.50	-2	699	-0.29%
2023/09/28	1	35.10	0	35.00	34.75	1	708	0.14%
2023/09/27	0.2	35.10	0	0.00	35.00	0.2	722	0.02%
2023/09/26	0	35.73	0	0.00	35.15	0	740	0.00%
2023/09/25	0	0.00	3	36.00	35.80	-3	748	-0.40%
2023/09/22	0.2	35.56	0	0.00	35.80	0.2	753	0.03%
2023/09/20	0	36.40	0.4	36.40	36.00	-0.3	757	-0.05%
2023/09/18	0	37.25	0	37.15	36.95	0	774	0.00%
2023/09/15	0	0.00	1	36.80	36.90	-1	776	-0.13%
2023/09/14	1.3	36.60	2	36.60	36.55	-0.7	781	-0.09%
2023/09/13	0	36.60	0	0.00	36.55	0	787	0.01%
2023/09/12	0	35.75	2	35.95	36.00	-2	796	-0.25%
2023/09/11	0.3	36.40	0	0.00	35.70	0.3	804	0.04%
2023/09/08	1	36.40	0	0.00	36.30	1	816	0.12%
2023/09/06	0	0.00	0	37.25	37.10	0	846	0.00%
2023/09/05	0	0.00	3	37.47	37.45	-3	849	-0.35%
2023/09/04	1	37.50	1.2	37.38	37.40	-0.2	855	-0.02%
2023/09/01	0	36.90	7	37.06	37.10	-7	857	-0.82%
2023/08/31	0.1	36.25	0	0.00	36.15	0.1	860	0.01%
2023/08/30	1.1	36.04	2	35.98	36.10	-0.9	878	-0.10%
2023/08/24	0.2	35.28	0	0.00	35.00	0.2	902	0.02%
2023/08/23	0	34.60	2	35.03	35.15	-2	904	-0.22%
2023/08/21	10	34.65	0	0.00	34.55	10	966	1.03%
2023/08/18	1	34.95	0	0.00	34.65	1	969	0.10%
2023/08/17	10	34.85	0	0.00	34.95	10	972	1.03%
2023/08/16	10	34.20	3	34.75	34.95	7	971	0.72%
2023/08/15	7	34.60	7	34.64	34.65	0	989	0.00%
2023/08/14	12	34.03	0	0.00	34.25	12	995	1.21%
2023/08/11	3	34.93	0	0.00	34.90	3	980	0.31%
2023/08/10	0	37.15	0.1	37.08	36.95	-0.1	951	-0.01%
2023/08/09	0.1	38.59	0	0.00	38.20	0.1	946	0.01%
2023/08/08	0	39.00	0	0.00	38.80	0	945	0.00%
2023/08/04	2.1	38.83	0	0.00	38.95	2.1	966	0.21%
2023/08/02	11	40.03	0	0.00	39.80	11	982	1.12%
2023/08/01	54	40.40	0	0.00	40.35	54	982	5.50%
2023/07/31	67	41.08	11	41.08	40.60	56	989	5.66%
2023/07/28	27	40.59	0	0.00	40.60	27	990	2.73%
2023/07/27	54	40.59	1	40.40	40.75	53	998	5.31%
2023/07/25	0	0.00	1	40.00	40.05	-1	1,017	-0.10%
2023/07/24	0	0.00	7	39.90	39.90	-7	1,031	-0.68%
2023/07/20	5.2	41.00	0	41.00	41.10	5.2	1,115	0.47%
2023/07/19	1.2	40.91	9	41.14	40.70	-7.8	1,140	-0.68%
2023/07/18	1	42.00	3	41.55	40.65	-2	1,246	-0.16%
2023/07/17	1	41.55	5	41.75	41.60	-4	1,338	-0.30%
2023/07/14	1	40.90	0.3	41.00	40.85	0.7	1,485	0.05%
2023/07/13	2	41.05	1	41.85	40.70	1	1,502	0.07%
2023/07/12	3	41.47	12	42.05	41.60	-9	1,511	-0.60%
2023/07/11	16.3	42.44	10.1	42.11	42.40	6.2	1,526	0.40%
2023/07/10	2.1	40.79	37.4	41.74	40.85	-35.3	1,508	-2.34%
2023/07/07	0	0.00	5	39.90	39.90	-5	1,503	-0.33%
2023/07/06	0	0.00	2.1	40.71	40.75	-2.1	1,544	-0.13%
2023/07/05	0	0.00	1	40.75	40.65	-1	1,586	-0.06%
2023/07/04	0	0.00	31	40.75	40.40	-31	1,634	-1.90%
2023/07/03	0.3	40.45	51	40.40	40.20	-50.7	1,722	-2.94%
2023/06/30	0	0.00	41	39.72	40.15	-41	1,809	-2.27%
2023/06/29	1	39.90	16	40.08	39.95	-15	1,985	-0.76%
2023/06/28	4	39.90	2	40.00	39.80	2	2,491	0.08%
2023/06/27	0	39.90	15	40.05	39.55	-15	3,073	-0.49%
2023/06/26	0	0.00	26	40.12	40.30	-26	3,185	-0.82%
2023/06/21	2	40.15	2	40.13	40.15	0	3,236	0.00%
2023/06/20	8	40.05	7.3	40.22	40.15	0.7	3,376	0.02%
2023/06/19	3.1	40.09	4	40.16	40.00	-1	3,385	-0.03%
2023/06/16	4	40.33	51	40.27	40.20	-47	3,405	-1.38%
2023/06/15	1	40.80	1	40.90	40.70	0	3,466	0.00%
2023/06/14	0.3	41.15	67	41.43	41.05	-66.7	3,467	-1.92%
2023/06/13	0.2	41.05	2	41.18	41.20	-1.9	3,465	-0.05%
2023/06/12	5.5	41.04	62	40.84	40.80	-56.5	3,454	-1.64%
2023/06/09	0	0.00	10	40.70	40.60	-10	3,448	-0.29%
2023/06/08	0	40.30	11	40.66	40.15	-11	3,467	-0.32%
2023/06/07	0	0.00	42	40.69	40.80	-42	3,478	-1.21%
2023/06/06	11.2	40.78	1	41.00	40.50	10.2	3,489	0.29%
2023/06/05	2	41.45	1	42.00	41.30	1	3,513	0.03%
2023/06/02	1	41.20	16	41.12	41.00	-15	3,520	-0.43%
2023/06/01	2	41.30	3	41.30	41.25	-1	3,553	-0.03%
2023/05/31	1	40.55	0	0.00	40.95	1	3,562	0.03%
2023/05/30	0	0.00	11	40.85	40.20	-11	3,561	-0.31%
2023/05/29	1	40.90	17	41.01	40.95	-16	3,562	-0.45%
2023/05/26	0.2	40.40	0	0.00	40.30	0.2	3,560	0.00%
2023/05/25	7	41.04	34	41.08	41.15	-27	3,541	-0.76%
2023/05/24	0	0.00	2	39.53	39.60	-2	3,522	-0.06%
2023/05/23	1	39.65	0	39.70	39.60	1	3,550	0.03%
2023/05/22	0	0.00	1	39.45	39.50	-1	3,568	-0.03%
2023/05/19	1.2	39.29	3	39.10	39.00	-1.8	3,576	-0.05%
2023/05/18	0	0.00	2	39.30	39.60	-2	3,569	-0.06%
2023/05/17	2	39.13	3.5	39.25	39.20	-1.5	3,592	-0.04%
2023/05/16	0.3	38.95	0	0.00	38.75	0.3	3,609	0.01%
2023/05/15	1	38.60	0	38.90	38.45	1	3,607	0.03%
2023/05/12	14.2	39.04	1	39.00	39.25	13.2	3,618	0.37%
2023/05/11	14.2	39.04	1	39.00	38.50	13.2	3,632	0.36%
2023/05/10	2.3	39.78	2	40.03	39.80	0.3	3,622	0.01%
2023/05/09	10.4	39.41	7	39.62	39.45	3.4	3,622	0.09%
2023/05/08	5	40.48	3	40.45	40.30	2	3,614	0.06%
2023/05/05	1	40.80	5	40.80	40.70	-4	3,625	-0.11%
2023/05/04	18	41.07	7	40.92	40.90	11	3,673	0.30%
2023/05/03	2	41.38	1	41.40	41.25	1	3,692	0.03%
2023/05/02	10	41.61	3	41.97	42.00	7	3,695	0.19%
2023/04/28	2.3	41.72	7	41.73	41.65	-4.7	3,697	-0.13%
2023/04/27	0.2	41.55	4	41.68	41.50	-3.8	3,677	-0.10%
2023/04/26	4.2	41.27	6	41.26	41.30	-1.9	3,663	-0.05%
2023/04/25	19.3	41.91	15	42.40	41.75	4.3	3,631	0.12%
2023/04/24	9	43.38	4	43.59	43.35	5	3,615	0.14%
2023/04/21	114.2	46.37	102	44.28	43.80	12.2	3,582	0.34%	大買/大賣/
2023/04/20	10.1	46.67	3	46.70	47.30	7.1	3,469	0.21%
2023/04/19	20.1	47.03	38	46.70	46.95	-18	3,372	-0.53%
2023/04/18	0	0.00	7.4	45.81	45.35	-7.4	3,212	-0.23%
2023/04/17	5	45.94	19	45.83	46.00	-14	3,188	-0.44%
2023/04/14	21	45.35	1	45.80	45.65	20	3,159	0.63%
2023/04/13	19.2	45.91	29	45.62	44.85	-9.8	3,111	-0.31%
2023/04/12	15	46.51	9	46.50	46.55	6	3,049	0.20%
2023/04/11	10.3	46.34	24	46.49	46.35	-13.7	3,008	-0.46%
2023/04/10	38	46.01	31	46.17	46.15	7	2,969	0.24%
2023/04/07	18.3	46.27	3	46.25	46.20	15.3	2,919	0.52%
2023/04/06	14.1	47.35	29	47.54	47.00	-14.9	2,861	-0.52%
2023/03/31	9	47.30	41	47.30	47.30	-32	2,763	-1.16%
2023/03/30	64.2	47.09	108.2	47.25	47.70	-44	2,673	-1.64%	大賣/
2023/03/29	156.2	47.45	120.6	47.58	47.80	35.6	2,497	1.42%	大買/大賣/
2023/03/28	137.6	47.24	107	47.62	46.90	30.6	1,999	1.53%	大買/大賣/
2023/03/27	29	45.18	26.5	44.86	44.75	2.5	1,418	0.18%
2023/03/24	16.2	43.86	7.1	43.80	43.40	9.2	1,310	0.70%
2023/03/23	18.5	43.71	37	43.61	44.75	-18.6	1,251	-1.48%
2023/03/22	5	41.45	1	41.55	41.50	4	1,116	0.36%
2023/03/21	2	41.35	0	0.00	40.80	2	1,108	0.18%
2023/03/20	8.1	41.85	2	41.83	41.35	6.1	1,096	0.56%
2023/03/17	0	0.00	10	39.20	39.60	-10	1,039	-0.96%
2023/03/16	0	38.77	20.2	38.83	38.65	-20.1	1,039	-1.94%
2023/03/15	0	39.63	21	39.51	39.25	-21	1,043	-2.01%
2023/03/14	3	39.13	38	39.20	39.30	-35	1,056	-3.31%
2023/03/13	8	39.86	0	0.00	39.75	8	1,083	0.74%
2023/03/10	0	41.48	0	0.00	40.55	0	1,109	0.00%
2023/03/09	3	42.22	0	0.00	41.80	3	1,142	0.26%
2023/03/08	2.2	41.84	4	42.40	42.45	-1.8	1,186	-0.15%
2023/03/07	5	42.01	10	42.25	42.20	-5	1,348	-0.37%
2023/03/06	9.1	41.94	3	41.90	41.70	6.1	1,420	0.43%
2023/03/03	0	40.80	1	40.75	40.45	-1	1,409	-0.07%
2023/03/02	0	41.20	0	0.00	40.85	0	1,395	0.00%
2023/03/01	0	41.20	1	41.05	40.95	-1	1,424	-0.07%
2023/02/24	1	41.40	0	0.00	41.40	1	1,424	0.07%
2023/02/23	0.8	42.30	0	0.00	41.95	0.8	1,422	0.06%
2023/02/22	0	42.24	2	42.28	42.25	-2	1,422	-0.14%
2023/02/21	0	43.20	1	43.05	43.15	-1	1,414	-0.07%
2023/02/20	0	42.30	6	42.90	42.20	-6	1,390	-0.43%
2023/02/17	2	41.85	15.1	41.93	42.00	-13.1	1,380	-0.95%
2023/02/16	2	41.75	12	41.76	41.85	-10	1,388	-0.72%
2023/02/15	0	0.00	2	42.00	41.75	-2	1,394	-0.14%
2023/02/14	10	41.83	6.2	41.25	41.20	3.8	1,364	0.28%
2023/02/13	0.1	40.70	0	0.00	40.55	0.1	1,356	0.01%
2023/02/10	1.1	40.56	3	41.30	40.60	-1.9	1,364	-0.14%
2023/02/09	10	41.72	11	41.69	41.70	-1	1,353	-0.07%
2023/02/08	0	41.30	1	41.50	41.30	-1	1,342	-0.07%
2023/02/07	5	41.40	0	0.00	41.25	5	1,348	0.37%
2023/02/06	0	41.10	1	41.45	41.00	-1	1,385	-0.07%
2023/02/03	2	41.58	15	41.88	41.20	-13	1,443	-0.90%
2023/02/02	11	41.59	17	41.93	42.00	-6	1,448	-0.41%
2023/02/01	3	41.00	5	41.14	41.70	-2	1,396	-0.14%
2023/01/31	0.6	40.40	2.9	40.17	40.30	-2.3	1,377	-0.16%
2023/01/17	0	0.00	2	38.58	38.50	-2	1,362	-0.15%
2023/01/16	0.2	38.50	0	0.00	38.50	0.2	1,370	0.01%
2023/01/13	2	38.50	3	38.08	38.00	-1	1,377	-0.07%
2023/01/12	21	40.03	24	39.59	38.75	-3	1,403	-0.21%
2023/01/11	0	38.50	1	38.35	38.50	-1	1,457	-0.07%
2023/01/10	0.3	38.60	0	38.80	38.40	0.2	1,502	0.02%
2023/01/09	0	0.00	0	38.70	38.70	0	1,508	0.00%
2023/01/05	1	37.75	2	38.28	37.75	-1	1,540	-0.06%
2023/01/04	0.3	37.99	0	0.00	38.00	0.3	1,547	0.02%
2022/12/29	0.2	37.15	2	37.20	37.35	-1.8	1,555	-0.12%
2022/12/27	0	0.00	1	38.40	38.45	-1	1,559	-0.06%
2022/12/26	0.3	38.30	0	0.00	38.25	0.3	1,561	0.02%
2022/12/23	0	38.00	0	0.00	38.65	0	1,575	0.00%
2022/12/20	1	38.20	0	0.00	37.80	1	1,599	0.06%
2022/12/19	1	39.10	0	0.00	39.00	1	1,609	0.06%
2022/12/16	2	39.55	0	0.00	39.30	2	1,617	0.12%
2022/12/15	0	0.00	1	40.35	40.50	-1	1,621	-0.06%
2022/12/13	1	40.15	0	0.00	40.10	1	1,620	0.06%
2022/12/12	2	39.90	1	40.45	40.35	1	1,623	0.06%
2022/12/09	0	0.00	11	41.50	41.20	-11	1,618	-0.68%
2022/12/08	1	41.40	0	0.00	41.25	1	1,617	0.06%
2022/12/07	1	40.40	5	40.45	40.50	-4	1,633	-0.24%
2022/12/06	0	41.78	12	41.31	41.35	-12	1,659	-0.72%
2022/12/05	20.1	43.09	7	42.62	42.25	13.1	1,662	0.79%
2022/12/02	12	42.38	3	42.37	42.75	9	1,651	0.54%
2022/12/01	4.5	42.19	14	42.14	42.00	-9.5	1,612	-0.59%
2022/11/30	12	41.88	4	41.88	41.75	8	1,588	0.50%
2022/11/29	63.3	42.02	52.1	41.62	41.50	11.2	1,566	0.72%
2022/11/28	33	40.88	41	42.19	42.40	-8	1,378	-0.58%
2022/11/25	1	38.50	7	38.24	38.55	-6	1,294	-0.46%
2022/11/24	9	37.27	1	37.65	37.50	8	1,265	0.63%
2022/11/23	5	38.01	3	37.80	37.65	2	1,265	0.16%
2022/11/21	0	37.40	2	37.35	37.30	-2	1,240	-0.16%
2022/11/18	46	37.47	2	37.40	37.35	44	1,271	3.46%
2022/11/17	0	0.00	8	37.51	37.85	-8	1,270	-0.63%
2022/11/16	1.1	37.26	5	37.40	37.10	-3.9	1,270	-0.31%
2022/11/15	0	0.00	0	37.50	37.65	0	1,270	0.00%
2022/11/14	0	37.50	1	36.50	37.15	-1	1,282	-0.08%
2022/11/11	7	36.55	1	36.65	36.45	6	1,292	0.46%
2022/11/10	2.2	36.09	3	36.05	36.15	-0.8	1,287	-0.06%
2022/11/09	1	36.50	13	36.57	36.40	-12	1,297	-0.92%
2022/11/08	2	36.00	20	36.52	35.75	-18	1,299	-1.39%
2022/11/07	0.2	36.45	4	36.58	36.30	-3.9	1,315	-0.29%
2022/11/04	8.1	36.27	3	36.33	36.45	5.1	1,322	0.39%
2022/11/03	2	35.85	1	35.80	36.25	1	1,352	0.07%
2022/11/02	16	36.39	7	36.26	36.00	9	1,393	0.65%
2022/11/01	8	35.99	13	35.24	35.95	-5	1,358	-0.37%
2022/10/31	5	34.50	1.4	33.97	34.75	3.6	1,315	0.27%
2022/10/28	1.3	33.39	30	33.61	32.70	-28.7	1,308	-2.19%
2022/10/27	0.2	33.95	0	0.00	34.15	0.2	1,345	0.01%
2022/10/26	0	0.00	8	33.24	33.25	-8	1,342	-0.60%
2022/10/25	0	0.00	2	33.25	33.30	-2	1,337	-0.15%
2022/10/24	0	34.10	3	34.10	33.20	-3	1,337	-0.22%
2022/10/21	0	0.00	2	33.70	33.20	-2	1,339	-0.15%
2022/10/20	18	33.86	0	0.00	34.00	18	1,332	1.35%
2022/10/19	18	34.13	7	34.16	34.50	11	1,301	0.85%
2022/10/18	5	33.32	8.2	33.37	33.40	-3.2	1,212	-0.26%
2022/10/17	6	30.25	0	0.00	31.50	6	1,177	0.51%
2022/10/14	1	31.70	6.2	31.59	31.80	-5.2	1,176	-0.44%
2022/10/13	2.1	30.01	0	0.00	30.10	2.1	1,176	0.18%
2022/10/12	0.1	32.60	0	0.00	32.10	0.1	1,149	0.01%
2022/10/11	13	33.30	0	0.00	32.55	13	1,149	1.13%
2022/10/07	1	35.40	0	0.00	35.30	1	1,152	0.09%
2022/10/06	0	35.70	3	35.92	35.75	-3	1,162	-0.26%
2022/10/04	0	0.00	2.1	35.31	35.60	-2.1	1,184	-0.18%
2022/10/03	2	33.90	2	34.30	34.45	0	1,186	0.00%
2022/09/30	3.1	33.01	8	33.64	34.50	-4.9	1,203	-0.41%
2022/09/29	2	35.00	3	34.45	34.10	-1	1,197	-0.08%
2022/09/28	4	34.04	2	34.00	33.70	2	1,206	0.17%
2022/09/27	6	35.52	6	35.75	36.25	0	1,214	0.00%
2022/09/26	1.1	35.45	3	37.00	35.65	-1.9	1,227	-0.15%
2022/09/23	6.1	38.85	6	38.63	38.60	0.1	1,239	0.01%
2022/09/22	14	39.68	2	39.75	39.75	12	1,244	0.97%
2022/09/21	0.2	39.50	10	39.50	39.35	-9.8	1,241	-0.79%
2022/09/19	17.1	40.08	5	39.85	39.85	12.1	1,267	0.95%
2022/09/16	1	41.10	5	41.25	41.05	-4	1,275	-0.31%
2022/09/15	12.1	41.25	2	42.25	41.30	10.1	1,303	0.77%
2022/09/14	1	41.75	1	41.45	41.70	0	1,322	0.00%
2022/09/13	15	42.33	18	42.05	42.30	-3	1,311	-0.23%
2022/09/12	6	41.68	3	41.72	41.60	3	1,298	0.23%
2022/09/08	0	39.05	24.2	40.10	40.85	-24.1	1,291	-1.87%
2022/09/07	7	38.50	2	38.55	38.50	5	1,290	0.39%
2022/09/06	35.2	39.14	13	39.43	38.65	22.2	1,293	1.71%
2022/09/05	6	41.38	9	41.34	40.50	-3	1,300	-0.23%
2022/09/02	5	40.19	5	40.41	40.50	0	1,291	0.00%
2022/09/01	7	40.21	2	40.10	40.05	5	1,293	0.39%
2022/08/31	0	41.23	0	0.00	41.25	0	1,307	0.00%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/29	1	40.30	0	0.00	40.30	1	1,347	0.07%
2022/08/26	0	41.70	1	41.30	41.30	-1	1,389	-0.07%
2022/08/25	6	41.70	13	41.73	41.80	-7	1,461	-0.48%
2022/08/23	1	40.45	4	40.79	40.95	-3	1,797	-0.17%
2022/08/22	1	41.00	0	0.00	40.60	1	1,862	0.05%
2022/08/19	4	41.73	5	41.75	41.55	-1	1,905	-0.05%
2022/08/18	2	41.50	1	41.25	41.15	1	1,933	0.05%
2022/08/17	0	40.70	25	40.73	40.55	-25	1,984	-1.26%
2022/08/16	1	40.50	19	40.74	40.35	-18	2,030	-0.89%
2022/08/15	0	0.00	1	40.40	40.55	-1	2,065	-0.05%
2022/08/12	30	40.28	3	40.38	40.00	27	2,091	1.29%
2022/08/11	23	39.78	3	39.78	39.65	20	2,152	0.93%
2022/08/10	22	40.14	1.2	40.32	39.60	20.8	2,246	0.93%
2022/08/09	28.2	40.10	40.3	39.70	40.50	-12.1	2,338	-0.52%
2022/08/08	1	37.60	7	37.84	38.05	-6	2,409	-0.25%
2022/08/05	8	38.18	25	37.68	38.25	-17	2,466	-0.69%
2022/08/04	12	36.20	28	36.17	35.80	-16	2,477	-0.65%
2022/08/03	52	38.30	26	38.52	37.20	26	2,514	1.03%
2022/08/02	0.2	36.20	1	35.90	36.10	-0.9	2,477	-0.03%
2022/08/01	10	37.35	0	0.00	37.30	10	2,474	0.40%
2022/07/29	16	37.78	0.1	37.70	37.80	15.9	2,478	0.64%
2022/07/27	0.3	37.35	0	0.00	37.35	0.3	2,468	0.01%
2022/07/25	0	0.00	15	37.72	38.30	-15	2,470	-0.61%
2022/07/22	21	37.79	22	37.99	37.70	-1	2,471	-0.04%
2022/07/21	0	0.00	10	37.55	37.95	-10	2,482	-0.40%
2022/07/20	10	36.90	11	37.10	36.85	-1	2,482	-0.04%
2022/07/19	6	36.24	1	36.25	36.30	5	2,491	0.20%
2022/07/18	10	35.58	0	0.00	35.95	10	2,492	0.40%
2022/07/15	0	0.00	3	35.27	35.50	-3	2,485	-0.12%
2022/07/14	1	34.30	17	33.35	34.40	-16	2,476	-0.65%
2022/07/13	15	33.70	43.2	33.81	33.70	-28.2	2,480	-1.14%
2022/07/12	5	32.17	1	31.90	31.70	4	2,475	0.16%
2022/07/11	2	34.90	40	34.73	34.30	-38	2,479	-1.53%
2022/07/08	37.2	34.79	10	34.80	34.75	27.2	2,474	1.10%
2022/07/07	0	0.00	1	33.00	33.85	-1	2,460	-0.04%
2022/07/06	17	32.83	8	32.74	32.50	9	2,460	0.37%
2022/07/05	5	33.80	3	33.78	34.00	2	2,467	0.08%
2022/07/04	1.1	34.45	0	0.00	33.70	1.1	2,448	0.04%
2022/07/01	3	36.13	1	37.55	34.70	2	2,434	0.08%
2022/06/30	0.1	38.11	1.2	38.50	38.10	-1.1	2,411	-0.05%
2022/06/29	1	40.00	1	40.30	40.10	0	2,408	0.00%
2022/06/28	2.1	41.00	2	41.25	41.25	0.1	2,410	0.00%
2022/06/27	0	0.00	0.1	42.30	42.15	-0.1	2,445	0.00%
2022/06/24	0.1	40.35	4	40.88	40.45	-3.9	2,423	-0.16%
2022/06/23	4	40.18	32	40.18	40.40	-28	2,413	-1.16%
2022/06/22	0	0.00	92	40.11	39.90	-92	2,389	-3.85%
2022/06/21	0	0.00	1	39.75	40.50	-1	2,363	-0.04%
2022/06/20	0.1	39.55	29	39.99	39.35	-28.9	2,357	-1.23%
2022/06/17	3.2	41.15	3	40.95	41.30	0.2	2,336	0.01%
2022/06/16	1.2	42.83	1	43.45	41.20	0.2	2,329	0.01%
2022/06/15	1	42.80	3	43.13	43.00	-2	2,310	-0.09%
2022/06/14	3.1	42.54	1	41.30	42.80	2.1	2,329	0.09%
2022/06/13	3	42.50	5	42.34	42.35	-2	2,303	-0.09%
2022/06/10	3	43.87	2	43.83	43.80	1	2,282	0.04%
2022/06/09	2	44.08	8.6	44.20	44.35	-6.6	2,276	-0.29%
2022/06/08	5	43.77	4.1	43.59	43.50	0.9	2,254	0.04%
2022/06/07	3	43.55	2	44.05	43.40	1	2,262	0.04%
2022/06/06	4.2	43.76	2	44.05	43.80	2.2	2,247	0.10%
2022/06/02	36	46.01	30	46.06	45.25	6	2,224	0.27%
2022/06/01	21	46.09	11	45.92	46.15	10	2,163	0.46%
2022/05/31	60	45.12	70.2	45.22	45.80	-10.2	2,030	-0.50%
2022/05/30	15.1	43.71	1	43.55	44.15	14.1	1,820	0.77%
2022/05/27	20.7	42.15	13.1	42.09	42.00	7.5	1,751	0.43%
2022/05/26	24	43.28	15	43.40	42.75	9	1,712	0.52%
2022/05/25	84.1	44.16	4	43.60	44.45	80.1	1,671	4.79%
2022/05/24	38	42.49	2	42.28	42.30	36	1,615	2.23%
2022/05/23	5	43.26	58	43.03	42.60	-53	1,568	-3.38%
2022/05/20	1	42.35	2	42.58	42.65	-1	1,544	-0.06%
2022/05/19	1	42.75	1	42.60	42.70	0	1,518	0.00%
2022/05/18	51	43.32	30.1	43.07	43.20	20.9	1,449	1.44%
2022/05/17	60	41.72	12	41.75	42.15	48	1,358	3.53%
2022/05/16	81	41.40	45	41.49	41.90	36	1,244	2.89%
2022/05/13	102	40.13	5	39.30	40.15	97	1,131	8.57%	大買/
2022/05/12	19	38.53	2	37.60	37.40	17	1,082	1.57%
2022/05/11	8	38.94	5.1	38.88	38.70	2.9	1,075	0.27%
2022/05/10	0.1	36.30	0	0.00	36.85	0.1	1,042	0.01%
2022/05/09	2	36.33	0	0.00	35.95	2	1,079	0.19%
2022/05/06	0	0.00	21	37.00	37.10	-21	1,105	-1.90%
2022/05/05	17	38.07	1	38.00	38.20	16	1,117	1.43%
2022/05/04	13	37.30	0	0.00	37.30	13	1,136	1.14%
2022/05/03	0	0.00	4	36.90	36.90	-4	1,156	-0.35%
2022/04/29	2	36.90	0	0.00	36.65	2	1,180	0.17%
2022/04/27	6	34.37	1	34.55	35.45	5	1,193	0.42%
2022/04/26	1	36.55	2	36.50	36.10	-1	1,182	-0.08%
2022/04/25	2.1	36.13	1	36.70	36.15	1.1	1,187	0.09%
2022/04/22	1.1	38.39	2	38.08	38.25	-0.9	1,188	-0.08%
2022/04/21	0	0.00	2	39.40	39.25	-2	1,217	-0.16%
2022/04/20	0	0.00	1	39.30	39.45	-1	1,265	-0.08%
2022/04/19	0	0.00	10	39.16	38.90	-10	1,285	-0.78%
2022/04/18	8.1	37.99	2	37.73	38.10	6.1	1,306	0.47%
2022/04/15	5	38.02	3	37.98	37.95	2	1,315	0.15%
2022/04/14	1.1	39.52	10	39.30	39.35	-8.9	1,341	-0.66%
2022/04/13	2	39.50	0	0.00	39.70	2	1,376	0.15%
2022/04/12	3	39.33	2	39.00	39.00	1	1,435	0.07%
2022/04/11	1	39.50	1	39.60	39.50	0	1,512	0.00%
2022/04/08	1	41.30	0	0.00	41.25	1	1,656	0.06%
2022/04/07	2	41.58	0	0.00	41.00	2	1,691	0.12%
2022/04/06	1	41.85	0	0.00	42.15	1	1,778	0.06%
2022/04/01	16.1	42.40	17	42.56	42.80	-0.9	1,882	-0.05%
2022/03/31	16	43.93	14	44.23	43.25	2	2,118	0.09%
2022/03/30	37	43.96	37	44.01	43.60	0	2,296	0.00%
2022/03/28	2	42.40	0	0.00	42.80	2	2,692	0.07%
2022/03/25	11	43.99	6.1	44.28	43.25	4.9	2,705	0.18%
2022/03/24	1	43.30	3	43.68	43.75	-2	2,732	-0.07%
2022/03/23	5.1	44.05	5	44.35	43.95	0.1	2,776	0.00%
2022/03/22	2	43.80	2	43.40	43.70	0	2,832	0.00%
2022/03/21	0	43.80	0	0.00	43.35	0	2,874	0.00%
2022/03/18	9.1	43.79	9	43.95	43.90	0.1	2,996	0.00%
2022/03/17	5	44.10	6.2	43.88	44.05	-1.2	3,067	-0.04%
2022/03/16	1	41.65	0	0.00	42.30	1	3,201	0.03%
2022/03/15	2.1	41.84	2	42.25	41.80	0.1	3,406	0.00%
2022/03/14	5	43.20	8	43.35	43.25	-3	3,968	-0.08%
2022/03/11	1	42.75	0	0.00	42.85	1	4,999	0.02%
2022/03/10	1	43.45	0.1	43.85	43.50	0.9	5,478	0.02%
2022/03/09	20	43.00	20	42.32	43.00	0	5,536	0.00%
2022/03/08	13	41.86	14	42.19	41.85	-1	5,639	-0.02%
2022/03/07	2.3	41.81	2.1	42.04	42.10	0.2	5,887	0.00%
2022/03/04	6	44.48	6	44.81	43.80	0	6,035	0.00%
2022/03/03	8	45.15	7	45.19	44.25	1	6,139	0.02%
2022/03/02	10	43.79	10	44.05	44.70	0	6,219	0.00%
2022/03/01	0	43.80	2	44.10	44.50	-2	6,372	-0.03%
2022/02/25	1	42.72	6.1	43.30	43.20	-5	6,581	-0.08%
2022/02/24	6	44.26	0.2	43.50	43.10	5.9	6,684	0.09%
2022/02/23	1	45.15	7	45.45	45.30	-6	6,885	-0.09%
2022/02/22	9	45.06	2.1	44.61	45.15	6.9	7,057	0.10%
2022/02/21	4	46.25	2.4	46.53	46.55	1.6	7,428	0.02%
2022/02/18	23	46.11	24	46.17	46.25	-1	7,573	-0.01%
2022/02/17	5	45.96	6	46.17	45.90	-1	7,668	-0.01%
2022/02/16	1	45.65	3	45.63	45.75	-2	7,743	-0.03%
2022/02/15	2	45.15	0	45.50	44.85	2	7,782	0.03%
2022/02/14	0	44.45	0	0.00	44.50	0	7,802	0.00%
2022/02/11	2	46.00	5	46.04	46.00	-3	7,814	-0.04%
2022/02/10	6	45.62	3	45.45	45.30	3	7,813	0.04%
2022/02/09	2	45.45	2.3	45.78	45.70	-0.2	7,824	0.00%
2022/02/08	2	45.22	7	44.91	45.55	-5	7,812	-0.06%
2022/02/07	0	0.00	5	43.23	43.75	-5	7,825	-0.06%
2022/01/26	6.2	42.24	21.2	41.90	42.00	-15	7,867	-0.19%
2022/01/25	10.1	42.65	3	42.55	42.00	7.1	8,126	0.09%
2022/01/24	2	42.80	7	43.54	44.10	-5	8,427	-0.06%
2022/01/21	2.1	44.67	2	44.30	44.00	0.1	8,492	0.00%
2022/01/20	1	44.80	1	45.30	45.50	0	8,515	0.00%
2022/01/19	5	45.55	7	45.37	45.20	-2	8,563	-0.02%
2022/01/18	5.1	45.74	3	45.70	45.45	2.1	8,685	0.02%
2022/01/17	5	45.02	10	45.38	46.00	-5	8,748	-0.06%
2022/01/14	3.1	44.55	1	44.55	44.55	2.1	8,752	0.02%
2022/01/13	1	45.95	3	46.22	46.10	-2	8,770	-0.02%
2022/01/12	5.1	45.75	16	45.94	45.85	-10.9	8,832	-0.12%
2022/01/11	9	46.45	5	46.69	45.65	4	8,882	0.05%
2022/01/10	1.1	46.81	0	0.00	46.80	1.1	8,859	0.01%
2022/01/07	14.1	46.66	1	46.60	46.80	13.1	8,867	0.15%
2022/01/06	14.1	47.97	2.3	48.02	47.70	11.8	8,850	0.13%
2022/01/05	17.5	48.51	34	48.31	48.20	-16.5	8,844	-0.19%
2022/01/04	20	50.12	11	49.73	49.45	9	8,809	0.10%
2022/01/03	38	51.31	73	50.92	50.40	-35	8,755	-0.40%
2021/12/30	8.1	49.68	6.1	50.20	49.65	2	8,627	0.02%
2021/12/29	21.8	49.91	22.1	50.02	50.30	-0.3	8,616	0.00%
2021/12/28	42	50.71	35.2	51.00	50.40	6.9	8,579	0.08%
2021/12/27	75.2	51.21	60.5	51.52	51.40	14.7	8,515	0.17%
2021/12/24	82	50.23	55.2	49.90	49.70	26.8	8,333	0.32%
2021/12/23	59.1	49.85	55.3	50.09	50.20	3.8	8,194	0.05%
2021/12/22	6	47.09	7	47.00	46.60	-1	7,861	-0.01%
2021/12/21	6.1	46.57	3	46.60	46.70	3.1	7,928	0.04%
2021/12/20	3.1	46.76	9	46.33	46.20	-5.9	8,061	-0.07%
2021/12/17	8.1	46.69	3	46.42	46.40	5.1	8,186	0.06%
2021/12/16	6	47.62	5	47.77	47.50	1	8,279	0.01%
2021/12/15	4.2	47.00	1	46.55	46.80	3.2	8,248	0.04%
2021/12/14	41.3	46.90	61.7	46.27	46.55	-20.4	8,220	-0.25%
2021/12/13	7.2	48.12	7	47.94	48.05	0.2	8,104	0.00%
2021/12/10	41.4	49.10	26	48.51	48.35	15.4	8,052	0.19%
2021/12/09	42.6	51.71	65	51.43	50.20	-22.4	7,905	-0.28%
2021/12/08	158.2	54.99	117	54.53	53.20	41.1	7,716	0.53%	大買/大賣/
2021/12/07	221	53.99	171.1	54.14	55.50	50	7,189	0.70%	大買/大賣/
2021/12/06	51.1	52.42	123.4	52.42	54.20	-72.4	6,201	-1.17%	大賣/
2021/12/03	23	49.35	24.3	49.22	49.30	-1.3	5,782	-0.02%
2021/12/02	47.1	49.44	25	49.44	48.40	22.1	5,793	0.38%
2021/12/01	102	50.01	84	50.05	49.50	18	5,913	0.30%	大買/
2021/11/30	51	49.59	58.2	49.76	49.80	-7.2	5,838	-0.12%
2021/11/29	12	47.15	6	46.69	47.80	6	5,903	0.10%
2021/11/26	46.3	48.56	55.1	47.93	48.55	-8.8	5,885	-0.15%
2021/11/25	27	49.26	18	49.92	48.80	9	5,840	0.15%
2021/11/24	53.1	48.26	66.1	48.58	49.20	-13	5,749	-0.23%
2021/11/23	13.1	47.41	25.2	47.38	47.35	-12.2	5,662	-0.21%
2021/11/22	51	49.14	59.1	49.11	48.90	-8.1	5,906	-0.14%
2021/11/19	51.1	48.92	70	48.56	48.15	-18.9	6,431	-0.29%
2021/11/18	107.1	50.19	93.4	49.97	49.00	13.7	6,376	0.22%	大買/
2021/11/17	13.1	47.34	38	48.02	48.25	-25	6,018	-0.42%
2021/11/16	32	46.99	10	47.01	45.55	22	5,891	0.37%
2021/11/15	12.3	46.86	17.1	46.91	47.00	-4.8	5,813	-0.08%
2021/11/12	11	45.71	10.1	45.69	45.55	0.9	5,778	0.02%
2021/11/11	4	44.90	8	44.81	44.65	-4	5,783	-0.07%
2021/11/10	4	44.31	4.1	44.70	44.70	-0.1	5,796	0.00%
2021/11/09	1	44.00	15	44.13	43.90	-14	5,812	-0.24%
2021/11/08	5.2	43.51	2	43.43	43.35	3.2	5,862	0.05%
2021/11/05	8	43.95	8	44.05	43.95	0	5,902	0.00%
2021/11/04	26	44.56	24	44.19	44.15	2	5,930	0.03%
2021/11/03	18.2	44.88	16	44.97	44.75	2.1	5,954	0.04%
2021/11/02	67.2	46.97	14.1	47.93	44.60	53.1	6,113	0.87%
2021/11/01	39	48.44	92.1	49.01	49.50	-53.1	5,877	-0.90%
2021/10/29	26	46.06	35.2	45.85	45.45	-9.2	5,638	-0.16%
2021/10/28	2.1	45.34	12.1	45.95	45.85	-10	5,780	-0.17%
2021/10/27	20	45.57	4	45.51	45.50	16	5,806	0.28%
2021/10/26	20.2	45.22	25.1	45.38	45.05	-4.9	5,816	-0.08%
2021/10/25	32.5	44.30	38	44.67	44.30	-5.5	5,752	-0.10%
2021/10/22	8.1	43.31	6.5	43.44	43.60	1.6	5,818	0.03%
2021/10/21	3	43.48	7.1	44.49	43.20	-4.1	5,913	-0.07%
2021/10/20	26	44.36	12.8	44.07	43.90	13.2	5,968	0.22%
2021/10/19	10	42.77	17.1	42.82	44.50	-7.1	6,024	-0.12%
2021/10/18	3.1	41.00	3	41.25	40.90	0.1	6,227	0.00%
2021/10/15	7.1	40.79	9	41.04	41.05	-1.9	6,727	-0.03%
2021/10/14	3	39.74	1	39.70	39.45	2	7,163	0.03%
2021/10/13	13	40.86	10	40.59	40.10	3	7,457	0.04%
2021/10/12	2.2	41.73	3	41.10	41.20	-0.8	7,546	-0.01%
2021/10/08	2.1	43.53	1	43.65	42.90	1.1	7,701	0.01%
2021/10/07	1	43.40	3	43.53	43.25	-2	7,967	-0.03%
2021/10/06	7	42.85	5	43.07	42.15	2	8,630	0.02%
2021/10/05	6	41.83	6.1	41.04	43.10	-0.1	9,229	0.00%
2021/10/04	1.1	42.38	3.2	43.31	41.85	-2.1	9,528	-0.02%
2021/10/01	10.2	45.06	6	44.73	43.60	4.2	10,224	0.04%
2021/09/30	7.2	47.44	19	47.78	47.25	-11.9	10,787	-0.11%
2021/09/29	6.1	47.32	15.2	47.80	47.80	-9.1	11,214	-0.08%
2021/09/28	35.1	48.66	24.1	48.84	47.80	11	11,542	0.09%
2021/09/27	47	48.93	36.5	49.07	48.55	10.6	11,664	0.09%
2021/09/24	34.6	48.27	18.7	48.03	48.40	15.9	11,612	0.14%
2021/09/23	17.6	46.53	29	46.52	47.40	-11.4	11,730	-0.10%
2021/09/22	3	44.62	5.2	45.05	44.60	-2.2	11,675	-0.02%
2021/09/17	6	44.60	0.1	43.54	45.00	5.9	11,684	0.05%
2021/09/16	0	0.00	3	44.53	44.10	-3	11,721	-0.03%
2021/09/15	3	43.98	2	44.00	44.00	1	11,916	0.01%
2021/09/14	7	45.20	2	45.38	45.00	5	12,015	0.04%
2021/09/13	11	45.40	15.1	45.45	45.40	-4	12,019	-0.03%
2021/09/10	12.1	45.79	4	45.89	46.15	8.1	12,042	0.07%
2021/09/09	15	45.21	7.1	44.60	45.50	7.9	12,078	0.07%
2021/09/08	14	44.65	16	44.68	43.85	-2	12,046	-0.02%
2021/09/07	19.3	45.74	14	46.44	45.55	5.3	12,021	0.04%
2021/09/06	90.3	49.27	90	49.56	47.75	0.2	12,001	0.00%
2021/09/03	95	49.55	107	49.65	49.50	-12	11,788	-0.10%	大賣/
2021/09/02	38	49.40	64.2	49.45	48.65	-26.2	11,621	-0.23%
2021/09/01	7.1	47.81	16.1	47.97	48.15	-9	11,399	-0.08%
2021/08/31	11	47.07	11	47.20	47.50	0	11,310	0.00%
2021/08/30	20	47.44	18.2	47.63	47.75	1.8	11,262	0.02%
2021/08/27	20	47.75	16.1	47.62	47.15	3.9	11,201	0.03%
2021/08/26	115	48.92	74.3	48.70	48.60	40.7	11,085	0.37%	大買/
2021/08/25	130	48.62	141	48.58	48.35	-11	10,749	-0.10%	大買/大賣/
2021/08/24	47.4	43.31	26.2	43.45	45.45	21.1	10,022	0.21%
2021/08/23	35.1	42.00	53	41.95	42.15	-17.9	9,919	-0.18%
2021/08/20	11	40.79	3	40.37	40.40	8	9,902	0.08%
2021/08/19	3	40.89	1.4	41.20	39.65	1.6	9,878	0.02%
2021/08/18	47	41.08	16.1	40.66	41.60	30.9	9,862	0.31%
2021/08/17	16	41.00	50.2	40.78	39.65	-34.2	9,843	-0.35%
2021/08/16	9.1	41.59	0	0.00	41.70	9.1	9,797	0.09%
2021/08/13	6	43.18	4	43.03	42.90	2	9,773	0.02%
2021/08/12	21	44.24	14.1	43.98	44.65	6.9	9,759	0.07%
2021/08/11	7.1	43.11	2	42.80	42.50	5.1	9,709	0.05%
2021/08/10	13	44.34	14	44.67	45.05	-1	9,675	-0.01%
2021/08/09	17.4	45.52	13	45.86	44.80	4.4	9,656	0.05%
2021/08/06	68	48.63	43	48.08	46.90	25	9,617	0.26%
2021/08/05	5	47.52	5	47.78	47.55	0	9,441	0.00%
2021/08/04	42.2	47.68	56	47.73	47.40	-13.8	9,451	-0.15%
2021/08/03	85	47.54	67.1	47.72	47.80	17.9	9,417	0.19%
2021/08/02	11	45.15	26	45.00	45.70	-15	9,206	-0.16%
2021/07/30	11.2	44.53	3	45.10	43.25	8.2	9,165	0.09%
2021/07/29	7.1	44.59	20.4	45.01	45.25	-13.3	9,119	-0.15%
2021/07/28	2	43.25	32	44.42	44.50	-30	9,073	-0.33%
2021/07/27	26.1	48.08	10.5	47.77	46.10	15.6	8,979	0.17%
2021/07/26	4	49.56	21	49.75	49.05	-17	8,911	-0.19%
2021/07/23	51.1	49.50	42	49.16	48.20	9.1	8,835	0.10%
2021/07/22	59	50.99	63	50.73	50.60	-4	8,711	-0.05%
2021/07/21	122.5	50.81	174.3	50.94	50.60	-51.8	8,497	-0.61%	大買/大賣/
2021/07/20	76	49.67	75.1	49.56	49.05	0.9	8,084	0.01%
2021/07/19	119.1	48.80	118.3	48.68	49.30	0.8	7,852	0.01%	大買/大賣/
2021/07/16	23.6	47.16	10	47.41	46.55	13.6	7,650	0.18%
2021/07/15	40.6	47.21	26.9	47.39	47.40	13.7	7,615	0.18%
2021/07/14	111.2	49.02	98.1	48.22	47.45	13.1	7,562	0.17%	大買/
2021/07/13	195.3	52.45	178.1	52.48	49.70	17.2	7,329	0.24%	大買/大賣/
2021/07/12	129.5	49.92	130.6	49.88	51.20	-1.1	6,666	-0.02%	大買/大賣/
2021/07/09	86	46.57	78.2	46.62	47.20	7.8	6,090	0.13%
2021/07/08	156.4	47.19	175.2	47.59	46.10	-18.8	5,809	-0.32%	大買/大賣/
2021/07/07	109.1	44.30	99	44.36	44.40	10.1	5,141	0.20%	大買/
2021/07/06	86.4	42.97	60	42.86	42.25	26.4	4,645	0.57%
2021/07/05	143.1	42.89	172.8	43.12	43.85	-29.7	4,364	-0.68%	大買/大賣/
2021/07/02	53	39.07	41.4	39.21	39.90	11.6	4,083	0.28%
2021/07/01	49.2	37.36	17	37.89	37.05	32.2	4,101	0.78%
2021/06/30	102	37.93	115.3	38.26	38.40	-13.3	4,267	-0.31%	大買/大賣/
2021/06/29	8	36.68	38.1	36.30	35.55	-30.1	4,615	-0.65%
2021/06/28	8.1	35.70	20	35.40	35.25	-11.9	4,616	-0.26%
2021/06/25	25.1	35.85	3	35.85	35.85	22.1	4,701	0.47%
2021/06/24	84	36.35	24.2	36.26	36.35	59.8	4,741	1.26%
2021/06/23	9	35.04	14.3	35.20	36.05	-5.3	4,649	-0.11%
2021/06/22	1	33.35	4	33.53	32.80	-3	4,617	-0.06%
2021/06/21	5	33.86	0.3	33.76	33.45	4.7	4,633	0.10%
2021/06/18	16	34.91	34.2	35.37	35.25	-18.1	4,756	-0.38%
2021/06/17	1	34.10	0	0.00	34.20	1	4,805	0.02%
2021/06/16	15	34.50	14	34.00	33.80	1	4,838	0.02%
2021/06/15	29	34.68	41.2	34.29	34.50	-12.2	4,909	-0.25%
2021/06/11	23	33.53	9.3	33.54	33.05	13.7	4,912	0.28%
2021/06/10	4	32.91	3.3	33.13	32.80	0.7	5,145	0.01%
2021/06/08	1	32.50	0.1	32.35	32.40	0.9	5,601	0.02%
2021/06/07	0	0.00	0.4	32.35	32.50	-0.4	5,654	-0.01%
2021/06/04	0	32.40	1.2	32.40	32.30	-1.2	5,672	-0.02%
2021/06/03	4	32.85	8	33.03	32.85	-4	5,696	-0.07%
2021/06/02	2	32.73	0	0.00	32.25	2	5,715	0.03%
2021/06/01	7	32.71	6	33.00	33.00	1	5,709	0.02%
2021/05/31	9	33.09	0.1	32.80	32.90	8.9	5,707	0.16%
2021/05/28	4	32.00	0	0.00	31.85	4	5,714	0.07%
2021/05/27	1	31.40	7	31.31	31.40	-6	5,752	-0.10%
2021/05/26	4	31.95	0	0.00	31.15	4	5,822	0.07%
2021/05/25	7	31.77	0.2	31.50	31.50	6.9	5,980	0.11%
2021/05/21	0	0.00	13	29.68	29.80	-13	6,318	-0.21%
2021/05/20	0	0.00	2	29.00	29.00	-2	6,429	-0.03%
2021/05/19	15	29.79	1	29.45	30.60	14	6,429	0.22%
2021/05/18	15	28.42	7.1	27.75	28.90	7.9	6,445	0.12%
2021/05/17	3.2	27.44	1	27.60	26.30	2.2	6,449	0.03%
2021/05/14	0.1	29.00	1	29.20	29.20	-0.9	6,429	-0.01%
2021/05/13	0	0.00	7	28.37	29.70	-7	6,430	-0.11%
2021/05/12	23.1	29.04	5	29.90	28.90	18.1	6,415	0.28%
2021/05/11	7	32.81	12.4	32.09	32.05	-5.4	6,399	-0.08%
2021/05/10	2.2	35.80	0	0.00	35.15	2.2	6,399	0.03%
2021/05/07	1	36.15	0.1	36.15	36.15	0.9	6,528	0.01%
2021/05/06	0.1	33.92	2	35.00	34.05	-1.9	6,636	-0.03%
2021/05/05	0	0.00	4	34.80	34.20	-4	6,690	-0.06%
2021/05/04	4.4	34.99	9	34.94	35.00	-4.6	6,723	-0.07%
2021/05/03	1	37.10	13	37.02	36.45	-12	6,780	-0.18%
2021/04/29	5.3	38.37	10	38.29	38.20	-4.7	6,806	-0.07%
2021/04/28	2	38.70	2	38.70	38.75	0	6,899	0.00%
2021/04/27	10.2	39.34	21.2	39.37	39.15	-11	7,066	-0.16%
2021/04/26	41.2	40.78	43	40.43	40.05	-1.9	7,466	-0.02%
2021/04/23	125.4	40.79	93	40.98	40.80	32.3	7,495	0.43%	大買/
2021/04/22	34	39.62	24.5	39.66	39.95	9.5	7,409	0.13%
2021/04/21	23	40.26	16	40.05	39.75	7	7,673	0.09%
2021/04/20	44	40.14	30	40.08	39.90	14	8,196	0.17%
2021/04/19	30	38.39	18.1	38.63	39.05	11.9	8,140	0.15%
2021/04/16	22	38.70	6.3	38.51	38.60	15.7	8,137	0.19%
2021/04/15	68.5	37.98	2	37.93	37.90	66.5	8,149	0.82%
2021/04/14	9	37.74	11	37.98	38.00	-2	8,148	-0.02%
2021/04/13	6.3	39.48	9	39.67	38.60	-2.8	8,179	-0.03%
2021/04/12	19	39.18	12	39.17	38.80	7	8,165	0.09%
2021/04/09	39	41.57	86	41.81	40.50	-47	8,139	-0.58%
2021/04/08	24	42.61	57.5	42.71	42.55	-33.5	8,041	-0.42%
2021/04/07	158.5	43.18	63	43.23	42.20	95.5	8,091	1.18%	大買/
2021/04/06	108	41.79	73.1	41.84	43.00	34.9	8,301	0.42%	大買/
2021/04/01	167.1	41.67	184.1	41.70	40.20	-17	8,232	-0.21%	大買/大賣/
2021/03/31	35	40.10	15	40.02	39.25	20	7,778	0.26%
2021/03/30	24	39.82	29	39.87	39.50	-5	7,750	-0.06%
2021/03/29	30	39.34	22.1	39.52	39.55	7.9	7,786	0.10%
2021/03/26	24	38.95	18	39.12	38.60	6	7,860	0.08%
2021/03/25	9	39.11	9.3	39.53	38.75	-0.3	7,801	0.00%
2021/03/24	3	38.95	6	38.80	38.75	-3	7,770	-0.04%
2021/03/23	38	39.69	24	39.63	39.50	14	7,755	0.18%
2021/03/22	43	39.14	7.4	39.03	38.90	35.6	7,628	0.47%
2021/03/19	25	38.55	9	38.49	38.00	16	7,599	0.21%
2021/03/18	10	38.65	17.2	38.90	38.45	-7.2	7,802	-0.09%
2021/03/17	7	38.49	10	38.67	38.95	-3	7,788	-0.04%
2021/03/16	37.7	39.08	42	39.02	38.90	-4.3	7,819	-0.05%
2021/03/15	40	39.62	86	39.75	39.65	-46	7,665	-0.60%
2021/03/12	11	38.32	11	38.00	38.55	0	7,399	0.00%
2021/03/11	15	36.76	6	36.05	37.10	9	7,510	0.12%
2021/03/10	9	35.13	4	35.20	35.05	5	7,694	0.06%
2021/03/09	4	34.05	6	34.46	34.20	-2	7,818	-0.03%
2021/03/08	12	35.50	7	35.04	34.80	5	7,860	0.06%
2021/03/05	4	35.79	3	36.20	35.65	1	7,976	0.01%
2021/03/04	4.1	36.75	6	37.15	36.30	-1.9	8,219	-0.02%
2021/03/03	4.2	37.15	5	37.10	37.10	-0.8	8,467	-0.01%
2021/03/02	9.1	38.44	18.2	38.79	37.85	-9.1	8,518	-0.11%
2021/02/26	32	38.42	33	38.21	38.40	-1	8,536	-0.01%
2021/02/25	35	39.31	31.1	39.21	38.30	3.9	8,593	0.05%
2021/02/24	52	38.85	35.2	38.91	38.60	16.8	8,696	0.19%
2021/02/23	43	37.85	33	37.97	38.25	10	8,658	0.12%
2021/02/22	11	37.63	17.2	37.47	37.15	-6.2	8,540	-0.07%
2021/02/19	4	35.89	0.1	35.70	36.15	3.9	8,434	0.05%
2021/02/18	1.5	35.43	2	34.75	35.65	-0.5	8,450	-0.01%
2021/02/17	1	34.16	24	34.47	34.75	-23	8,475	-0.27%
2021/02/05	1	33.60	0	33.80	33.60	1	8,477	0.01%
2021/02/04	11.1	33.54	0	0.00	33.70	11.1	8,582	0.13%
2021/02/03	1.1	34.89	0	34.60	34.00	1.1	8,664	0.01%
2021/02/02	1	34.40	5	34.45	34.30	-4	8,708	-0.05%
2021/02/01	3	34.40	0	0.00	34.00	3	8,712	0.03%
2021/01/29	31.3	36.83	14	36.66	35.40	17.3	8,679	0.20%
2021/01/28	4	36.59	11	36.65	36.55	-7	8,563	-0.08%
2021/01/27	12	35.95	3	35.95	36.20	9	8,593	0.10%
2021/01/26	8	36.29	3	35.97	35.90	5	8,530	0.06%
2021/01/25	14	36.25	1	36.85	36.85	13	8,485	0.15%
2021/01/22	21	37.89	8	37.84	37.60	13	8,403	0.15%
2021/01/21	17	38.14	24	38.65	37.35	-7	8,348	-0.08%
2021/01/20	67.1	38.81	35	37.53	37.35	32.1	8,243	0.39%
2021/01/19	34.2	39.58	55.4	39.69	40.30	-21.2	8,042	-0.26%
2021/01/18	11	37.23	16	37.80	38.25	-5	7,613	-0.07%
2021/01/15	32.1	37.95	9	37.79	37.25	23.1	7,534	0.31%
2021/01/14	75	39.12	52.2	39.57	38.90	22.8	7,443	0.31%
2021/01/13	89.3	39.14	100.1	39.38	39.75	-10.8	7,078	-0.15%
2021/01/12	19	36.81	3	36.87	36.55	16	6,475	0.25%
2021/01/11	1	35.95	31	36.95	37.25	-30	6,411	-0.47%
2021/01/08	8	36.30	11	36.75	36.30	-3	6,384	-0.05%
2021/01/07	11	37.18	19	37.26	37.00	-8	6,395	-0.12%
2021/01/06	35	37.87	21	38.36	37.35	14	6,379	0.22%
2021/01/05	8	38.01	2.2	38.39	38.25	5.8	6,287	0.09%
2021/01/04	9	37.55	13	38.09	38.00	-4	6,269	-0.06%
2020/12/31	14	39.25	33	39.35	38.65	-19	6,215	-0.31%
2020/12/30	36	39.92	30	39.80	39.35	6	6,211	0.10%
2020/12/29	52	40.46	34	39.79	39.50	18	6,072	0.30%
2020/12/28	18	39.56	24.1	39.59	40.60	-6.1	5,632	-0.11%
2020/12/25	31	36.53	45	36.67	36.95	-14	5,447	-0.26%
2020/12/24	21	35.89	15	36.03	35.85	6	5,302	0.11%
2020/12/23	52	36.12	51	36.15	35.90	1	5,307	0.02%
2020/12/22	48	34.95	33	35.09	34.50	15	5,223	0.29%
2020/12/21	5	34.31	6	34.03	33.60	-1	5,182	-0.02%
2020/12/18	14	35.17	10	35.33	34.60	4	5,249	0.08%
2020/12/17	20	34.85	21	34.87	34.90	-1	5,204	-0.02%
2020/12/16	13	35.07	1	35.35	34.75	12	5,193	0.23%
2020/12/15	29	35.52	25	35.38	34.75	4	5,177	0.08%
2020/12/14	47	37.25	65	36.68	36.95	-18	5,116	-0.35%
2020/12/11	20	35.64	19.2	35.44	35.20	0.8	4,909	0.02%
2020/12/10	24	36.29	26	36.62	36.05	-2	4,834	-0.04%
2020/12/09	11	36.27	18	36.18	36.00	-7	4,740	-0.15%
2020/12/08	29	35.83	11	35.95	35.85	18	4,652	0.39%
2020/12/07	23	37.27	17	37.03	36.40	6	4,589	0.13%
2020/12/04	20	36.13	26	35.38	36.20	-6	4,371	-0.14%
2020/12/03	43	35.32	41	34.90	34.35	2	4,273	0.05%
2020/12/02	5	35.16	11	35.19	34.90	-6	4,211	-0.14%
2020/12/01	25	35.21	23	35.06	35.20	2	4,176	0.05%
2020/11/30	20.5	34.99	21	35.07	35.50	-0.5	4,119	-0.01%
2020/11/27	27.5	33.55	73	33.70	34.00	-45.5	3,878	-1.17%
2020/11/26	6	32.12	16.2	32.19	31.90	-10.2	3,622	-0.28%
2020/11/25	3	31.57	5	31.62	31.45	-2	3,564	-0.06%
2020/11/24	2	31.68	10	31.86	31.45	-8	3,500	-0.23%
2020/11/23	54.2	31.96	43	32.25	32.00	11.2	3,386	0.33%
2020/11/20	66	31.05	32	31.28	31.10	34	3,124	1.09%
2020/11/19	2	30.03	1	30.25	30.15	1	2,941	0.03%
2020/11/18	5	30.09	6	30.25	30.10	-1	2,930	-0.03%
2020/11/17	6	30.24	10	30.17	29.95	-4	2,965	-0.13%
2020/11/16	1	30.00	6	30.08	30.30	-5	3,025	-0.17%
2020/11/13	4	29.53	12.3	29.24	29.70	-8.3	3,000	-0.28%
2020/11/12	24.3	29.80	20	29.41	29.20	4.3	2,990	0.14%
2020/11/11	50	29.33	5	29.53	29.25	45	2,992	1.50%
2020/11/10	2	28.83	1	29.10	28.70	1	2,917	0.03%
2020/11/09	23	28.55	7	28.23	28.55	16	2,939	0.54%
2020/11/06	0	0.00	3	28.20	27.75	-3	2,923	-0.10%
2020/11/05	17	27.92	3	27.93	28.05	14	2,960	0.47%
2020/11/04	44	28.36	8	28.63	27.80	36	2,961	1.22%
2020/10/30	1	26.60	1	26.95	26.65	0	3,059	0.00%
2020/10/29	1	27.15	2	27.15	27.10	-1	3,122	-0.03%
2020/10/28	2	27.90	1	27.75	27.75	1	3,165	0.03%
2020/10/26	0	0.00	10	28.35	28.60	-10	3,470	-0.29%
2020/10/23	9	28.55	11	28.44	28.30	-2	3,511	-0.06%
2020/10/22	19	28.30	27	28.31	27.95	-8	3,713	-0.22%
2020/10/21	5	28.20	2	28.35	28.10	3	3,872	0.08%
2020/10/20	20	28.00	0	0.00	28.00	20	4,470	0.45%
2020/10/19	0	0.00	2	27.80	27.70	-2	4,968	-0.04%
2020/10/16	2	27.78	1	27.80	27.70	1	5,300	0.02%
2020/10/15	3	28.57	8	28.59	28.40	-5	5,346	-0.09%
2020/10/14	5	28.25	2	28.45	28.40	3	5,322	0.06%
2020/10/12	7	28.14	8	28.15	28.15	-1	5,532	-0.02%
2020/10/08	2	28.67	20	28.82	28.55	-18	5,550	-0.32%
2020/10/07	25	29.07	5.2	28.62	29.25	19.8	5,704	0.35%
2020/10/05	0	0.00	12	27.78	27.75	-12	5,837	-0.21%
2020/09/29	0	0.00	7	28.11	27.95	-7	6,104	-0.11%
2020/09/28	5	28.20	3	28.08	28.05	2	6,320	0.03%
2020/09/25	2	28.70	7	28.57	27.60	-5	6,666	-0.08%
2020/09/24	11	29.63	7	29.54	29.10	4	6,729	0.06%
2020/09/23	11	29.82	14	29.63	29.00	-3	6,717	-0.04%
2020/09/22	3	28.90	0	0.00	29.25	3	6,646	0.05%
2020/09/21	5	29.30	5	29.15	29.05	0	6,666	0.00%
2020/09/18	0	0.00	3	29.85	29.60	-3	6,691	-0.04%
2020/09/17	0	0.00	3	29.40	29.75	-3	6,696	-0.04%
2020/09/16	7	29.89	13	29.25	29.05	-6	6,691	-0.09%
2020/09/15	9	29.41	2	29.30	29.25	7	6,686	0.10%
2020/09/11	0	28.60	3	29.00	28.70	-3	6,854	-0.04%
2020/09/10	1	29.40	0	0.00	29.05	1	6,967	0.01%
2020/09/09	3	29.28	7	29.14	29.65	-4	7,006	-0.06%
2020/09/08	23	30.55	27	30.42	29.50	-4	7,155	-0.06%
2020/09/07	4	29.68	4	29.61	29.80	0	7,168	0.00%
2020/09/04	2	28.03	2	28.60	29.15	0	7,323	0.00%
2020/09/03	17	29.34	14	29.44	28.60	3	7,366	0.04%
2020/09/02	1	28.25	7	28.40	28.40	-6	7,384	-0.08%
2020/09/01	0	0.00	4	28.20	27.80	-4	7,690	-0.05%
2020/08/31	1	27.80	0	0.00	28.00	1	8,134	0.01%
2020/08/28	0	0.00	1	28.80	28.45	-1	8,260	-0.01%
2020/08/27	2	28.88	0	0.00	28.70	2	8,317	0.02%
2020/08/26	2	28.85	1.2	29.05	28.80	0.8	8,438	0.01%
2020/08/24	1	28.85	2	29.05	28.70	-1	8,607	-0.01%
2020/08/21	2	28.63	4.1	29.03	28.85	-2.1	8,879	-0.02%
2020/08/20	10	26.93	2	27.00	27.80	8	8,956	0.09%
2020/08/19	5.1	28.99	6	29.34	28.80	-0.9	9,060	-0.01%
2020/08/18	1	29.00	0	0.00	29.00	1	9,427	0.01%
2020/08/17	19.1	28.81	53	28.45	29.55	-33.9	9,652	-0.35%
2020/08/14	58	30.41	0	0.00	30.25	58	9,825	0.59%
2020/08/13	18	30.93	56	30.88	30.40	-38	10,056	-0.38%
2020/08/12	4	30.35	61	30.22	30.35	-57	10,137	-0.56%
2020/08/11	13	30.87	83	30.22	30.25	-70	10,234	-0.68%
2020/08/10	3	31.17	3	31.27	31.00	0	10,323	0.00%
2020/08/07	27	30.88	0	0.00	31.10	27	10,536	0.26%
2020/08/06	35	31.12	6	31.58	31.50	29	10,793	0.27%
2020/08/05	2	30.53	1	30.60	30.60	1	11,409	0.01%
2020/08/04	43.1	30.87	5	30.91	30.80	38.1	11,492	0.33%
2020/08/03	90	31.25	11	31.37	31.50	79	11,510	0.69%
2020/07/31	47	32.19	18	31.89	31.75	29	11,665	0.25%
2020/07/30	70	31.83	21	32.02	31.70	49	11,690	0.42%
2020/07/29	13	30.18	2	30.38	30.20	11	11,499	0.10%
2020/07/28	23	31.88	19	31.83	30.00	4	11,471	0.03%
2020/07/27	51	31.46	25	31.45	31.40	26	11,314	0.23%
2020/07/24	92	33.98	44	33.09	32.75	48	11,213	0.43%
2020/07/23	34	33.49	165	33.83	35.00	-131	10,778	-1.22%	大賣/鉅額交易
2020/07/22	116	31.92	41.4	32.11	31.85	74.6	10,416	0.72%	大買/
2020/07/21	19	30.90	4	31.03	30.95	15	10,113	0.15%
2020/07/20	3	30.07	0	0.00	30.00	3	10,087	0.03%
2020/07/17	10	30.60	14	31.15	30.25	-4	10,131	-0.04%
2020/07/16	31	30.87	15	30.65	31.05	16	10,196	0.16%
2020/07/15	15	30.06	10	30.24	29.90	5	10,124	0.05%
2020/07/14	60	31.23	46	30.99	30.30	14	10,164	0.14%
2020/07/13	8	31.14	17	31.30	31.30	-9	10,088	-0.09%
2020/07/10	15	30.64	161	30.37	29.80	-146	10,117	-1.44%	大賣/鉅額交易
2020/07/09	125	32.35	43	31.77	31.65	82	10,050	0.82%	大買/
2020/07/08	5	31.35	8	31.68	31.40	-3	9,978	-0.03%
2020/07/07	84	32.10	12	31.59	31.40	72	10,121	0.71%
2020/07/06	26	32.09	60	32.22	32.10	-34	10,105	-0.34%
2020/07/03	0	0.00	1	29.75	29.80	-1	9,864	-0.01%
2020/07/02	6	29.67	8	29.45	29.75	-2	9,849	-0.02%
2020/07/01	1	28.65	0	0.00	28.65	1	9,776	0.01%
2020/06/30	0	0.00	2	28.88	28.90	-2	9,780	-0.02%
2020/06/29	4	28.91	4	28.40	28.40	0	9,798	0.00%
2020/06/24	0	0.00	1	28.55	28.65	-1	9,808	-0.01%
2020/06/23	1	28.25	5	28.09	28.10	-4	9,881	-0.04%
2020/06/22	0	0.00	2	28.60	28.45	-2	9,929	-0.02%
2020/06/19	5	29.10	5	28.93	28.70	0	10,037	0.00%
2020/06/18	1	28.95	1	29.25	28.90	0	10,006	0.00%
2020/06/17	9	29.07	86.8	28.93	29.30	-77.8	9,983	-0.78%
2020/06/16	4	28.50	67	28.57	28.55	-63	10,028	-0.63%
2020/06/15	14	28.35	173	28.36	27.60	-159	10,041	-1.58%	大賣/鉅額交易
2020/06/12	45	29.39	9	29.06	29.55	36	10,000	0.36%
2020/06/11	34	31.47	22	31.59	30.65	12	10,028	0.12%
2020/06/10	12	30.88	8	30.60	30.50	4	9,956	0.04%
2020/06/09	9	31.52	7	31.69	30.90	2	10,113	0.02%
2020/06/08	13	32.26	16	32.77	31.80	-3	10,273	-0.03%
2020/06/05	22	32.12	30	31.68	32.00	-8	10,301	-0.08%
2020/06/04	15	30.36	123	30.30	30.30	-108	10,400	-1.04%	大賣/鉅額交易
2020/06/03	6	29.82	78	29.89	29.80	-72	10,470	-0.69%
2020/06/02	28	30.27	76	30.70	29.85	-48	10,591	-0.45%
2020/06/01	9	29.90	69	30.02	29.75	-60	10,572	-0.57%
2020/05/29	15	29.63	20	29.63	29.95	-5	10,673	-0.05%
2020/05/28	37	30.55	51	30.62	29.15	-14	10,925	-0.13%
2020/05/27	12	30.58	7	30.42	30.10	5	11,098	0.05%
2020/05/26	18	30.75	34	30.61	30.50	-16	11,339	-0.14%
2020/05/25	27	30.43	24	30.57	31.50	3	11,720	0.03%
2020/05/22	14	29.80	21	29.75	28.95	-7	11,644	-0.06%
2020/05/21	10	29.58	11	29.30	29.80	-1	11,789	-0.01%
2020/05/20	24	28.92	24	29.09	27.80	0	11,720	0.00%
2020/05/19	15	27.49	19	27.59	28.90	-4	11,521	-0.03%
2020/05/18	18	26.99	31	26.59	26.30	-13	11,483	-0.11%
2020/05/15	21	27.86	18	27.86	28.10	3	11,530	0.03%
2020/05/14	66	29.27	39	28.26	27.90	27	11,462	0.24%
2020/05/13	64	29.37	60.1	29.40	29.60	3.9	11,216	0.04%
2020/05/12	77	28.84	62	29.02	29.30	15	10,902	0.14%
2020/05/11	23	26.53	76	26.20	27.30	-53	10,127	-0.52%
2020/05/08	56	24.73	36	24.83	24.85	20	9,980	0.20%
2020/05/07	154	25.56	36	25.86	25.15	118	9,875	1.19%	大買/鉅額交易
2020/05/06	8	24.68	57	24.99	24.75	-49	9,655	-0.51%
2020/05/05	9	24.36	6.1	24.24	24.10	2.9	9,526	0.03%
2020/05/04	8	23.90	62	23.97	24.10	-54	9,483	-0.57%
2020/04/30	61	25.07	25	24.95	24.55	36	9,434	0.38%
2020/04/29	85	24.57	23	24.46	24.60	62	9,345	0.66%
2020/04/28	34	25.09	81	25.36	24.90	-47	9,237	-0.51%
2020/04/27	57	23.89	30	24.74	24.50	27	9,071	0.30%
2020/04/24	1	23.25	1	23.40	23.05	0	8,927	0.00%
2020/04/23	2	22.95	3	23.00	23.00	-1	8,887	-0.01%
2020/04/22	5	22.54	14	22.38	23.15	-9	8,829	-0.10%
2020/04/21	12	23.39	439	23.48	22.40	-427	8,748	-4.88%	大賣/鉅額交易
2020/04/20	16	24.62	1	24.50	24.50	15	8,571	0.17%
2020/04/17	38	24.77	22	24.75	24.80	16	8,491	0.19%
2020/04/16	53	24.67	107	25.15	24.70	-54	8,385	-0.64%	大賣/
2020/04/15	127	25.25	87	25.07	24.30	40	8,257	0.48%	大買/
2020/04/14	11	24.48	20	24.07	24.15	-9	8,095	-0.11%
2020/04/13	40	25.05	45	24.79	24.00	-5	8,038	-0.06%
2020/04/10	124	24.50	74	24.81	24.90	50	7,923	0.63%	大買/
2020/04/09	19	24.34	8	24.12	23.30	11	7,686	0.14%
2020/04/08	3	24.12	37	24.04	24.45	-34	7,456	-0.46%
2020/04/07	30	21.43	11	21.29	22.25	19	7,284	0.26%
2020/04/06	8	20.27	3	20.25	20.25	5	7,163	0.07%
2020/04/01	2	20.03	3	19.97	19.90	-1	7,120	-0.01%
2020/03/31	6	20.19	7	20.08	20.00	-1	7,060	-0.01%
2020/03/30	4	19.98	2	20.23	20.20	2	7,008	0.03%
2020/03/27	7	20.81	7	20.56	20.20	0	6,963	0.00%
2020/03/26	7	19.68	3	19.67	20.90	4	6,865	0.06%
2020/03/25	5	19.20	8	19.91	20.20	-3	6,797	-0.04%
2020/03/24	73	18.16	30	18.24	18.50	43	6,663	0.65%
2020/03/23	15	17.18	0	0.00	17.15	15	6,640	0.23%
2020/03/20	129	20.06	21	19.72	18.95	108	6,653	1.62%	大買/鉅額交易
2020/03/19	6	19.54	4	19.85	18.95	2	6,479	0.03%
2020/03/18	15	22.79	10	21.84	21.05	5	6,401	0.08%
2020/03/17	17	23.48	19.6	23.37	23.35	-2.6	6,262	-0.04%
2020/03/16	21.1	25.29	19	24.52	23.25	2.1	6,078	0.03%
2020/03/13	57	24.55	68	24.36	25.80	-11	5,908	-0.19%
2020/03/12	45	26.77	60	26.42	26.20	-15	5,675	-0.26%
2020/03/11	114	29.64	89	29.21	28.40	25	5,424	0.46%	大買/
2020/03/10	137	29.50	187	29.80	30.60	-50	5,075	-0.99%	大買/大賣/
2020/03/09	66	28.56	68	28.37	28.20	-2	4,517	-0.04%
2020/03/06	71	29.70	52	29.75	28.20	19	4,295	0.44%
2020/03/05	29	29.72	24	29.64	29.40	5	4,103	0.12%
2020/03/04	79	29.91	101.4	29.96	29.80	-22.4	3,979	-0.56%	大賣/
2020/03/03	82	29.89	31.3	29.98	29.80	50.7	3,792	1.34%
2020/03/02	51	28.02	68	28.39	29.70	-17	3,420	-0.50%
2020/02/27	114	27.51	85	27.80	27.00	29	2,946	0.98%	大買/
2020/02/26	49	28.53	49	28.86	27.70	0	2,564	0.00%
2020/02/25	60	26.42	62	25.97	27.60	-2	1,970	-0.10%
2020/02/24	89	24.40	97.1	24.56	25.50	-8.1	1,636	-0.50%
2020/02/21	28	22.68	23	22.81	23.50	5	1,230	0.41%
2020/02/20	14	21.89	3.5	21.59	21.40	10.5	998	1.05%
2020/02/19	33	21.78	32	21.93	21.90	1	927	0.11%
2020/02/18	7	21.19	7	22.45	21.60	0	793	0.00%
2020/02/17	3	20.33	6	20.00	20.45	-3	617	-0.49%
2020/02/14	6	18.60	0	0.00	18.60	6	539	1.11%
2020/02/11	3	17.80	3	17.60	18.00	0	531	0.00%
2020/01/31	0	0.00	8	17.40	17.75	-8	519	-1.54%
2020/01/17	0	0.00	0.1	19.05	19.10	-0.1	498	-0.01%
2020/01/15	0	0.00	2	19.30	19.25	-2	503	-0.40%
2020/01/02	0	0.00	2	20.25	20.30	-2	480	-0.42%
2019/12/27	2	20.10	0	0.00	20.00	2	473	0.42%
2019/12/24	2	19.90	1	20.00	19.80	1	485	0.21%
2019/12/23	0	0.00	1	19.95	20.10	-1	488	-0.20%
2019/12/20	0	0.00	1	20.40	20.35	-1	486	-0.21%
2019/12/19	2	20.45	0	0.00	20.30	2	475	0.42%
2019/12/18	2	20.95	5	20.92	20.80	-3	469	-0.64%
2019/12/17	6	21.02	2	20.98	20.80	4	431	0.93%
2019/12/13	2	19.30	0	0.00	19.45	2	346	0.58%
2019/12/11	0	0.00	10	19.40	19.25	-10	352	-2.83%
2019/12/10	10	19.60	0	0.00	19.65	10	352	2.84%
2019/12/06	1	19.65	0	0.00	19.10	1	345	0.29%
2019/11/29	0	0.00	2	18.63	18.50	-2	372	-0.54%
2019/11/21	0	0.00	2	18.35	18.45	-2	403	-0.50%
2019/11/05	0	0.00	1	19.55	19.50	-1	471	-0.21%
2019/11/04	0	0.00	1	19.55	19.65	-1	482	-0.21%
2019/10/22	2	19.95	0	0.00	20.00	2	648	0.31%
2019/10/16	0	0.00	1	19.90	19.75	-1	677	-0.15%
2019/09/27	1	19.40	0	0.00	19.30	1	829	0.12%
2019/09/26	0	0.00	1	20.50	19.85	-1	819	-0.12%
2019/09/25	0	0.00	4	20.49	20.30	-4	811	-0.49%
2019/09/24	0	0.00	1	20.95	20.80	-1	808	-0.12%
2019/09/03	14	21.50	0	0.00	21.60	14	861	1.63%
2019/09/02	1	20.55	0	0.00	21.35	1	831	0.12%
2019/08/30	0	0.00	2	20.60	20.40	-2	820	-0.24%
2019/08/28	0	0.00	3	20.50	20.30	-3	810	-0.37%
2019/08/27	15	19.80	0	0.00	19.80	15	799	1.88%
2019/08/26	5	19.60	0	0.00	19.55	5	800	0.62%
2019/08/22	10	19.95	0	0.00	20.25	10	789	1.27%
2019/08/20	15	19.50	0	0.00	19.60	15	773	1.94%
2019/08/15	0	0.00	1	18.70	18.80	-1	757	-0.13%
2019/08/08	0	0.00	1	19.30	19.65	-1	755	-0.13%
2019/08/06	0	0.00	15	18.60	19.30	-15	757	-1.98%
2019/08/02	1	19.65	0	0.00	19.70	1	770	0.13%
2019/07/29	0	0.00	0.1	21.20	21.20	-0.1	766	-0.01%
2019/07/26	1	22.65	4.1	22.48	21.15	-3.1	752	-0.41%
2019/07/25	0	0.00	5	21.70	22.00	-5	688	-0.73%
2019/07/23	1	21.30	5	21.34	21.80	-4	650	-0.62%
2019/07/22	0	0.00	0.1	20.85	20.90	-0.1	637	-0.02%
2019/07/19	5	20.95	0	0.00	20.75	5	650	0.77%
2019/07/17	5	21.25	0	0.00	21.05	5	657	0.76%
2019/07/16	12	21.50	2	22.13	21.40	10	654	1.53%
2019/07/15	15	21.28	0	0.00	21.30	15	637	2.35%
2019/07/12	65	20.73	2	21.63	21.80	63	638	9.87%
2019/07/09	10	20.15	0	0.00	20.10	10	625	1.60%
2019/07/08	10	20.35	0	0.00	20.35	10	628	1.59%
2019/07/05	100	20.84	2	20.85	20.65	98	632	15.51%
2019/07/03	2	19.75	0	0.00	19.75	2	622	0.32%
2019/07/02	1	19.80	0	0.00	19.75	1	657	0.15%
2019/06/24	2	20.03	3	20.17	20.20	-1	680	-0.15%
2019/06/21	0	0.00	2	19.50	19.50	-2	657	-0.30%
2019/06/20	0	0.00	5	19.85	19.70	-5	669	-0.75%
2019/06/18	20	20.23	19	19.85	19.90	1	661	0.15%
2019/06/17	79	19.73	0	0.00	19.80	79	631	12.51%
2019/06/14	1	18.00	0	0.00	18.00	1	598	0.17%
2019/06/12	3	18.20	0	0.00	18.10	3	629	0.48%
2019/06/05	20	18.68	0	0.00	18.65	20	666	3.00%
2019/06/03	15	18.39	0	0.00	18.50	15	700	2.14%
2019/05/30	21	18.14	1	18.20	18.15	20	725	2.76%
2019/05/28	20	17.79	0	0.00	17.70	20	772	2.59%
2019/05/23	37	17.74	0	0.00	17.75	37	945	3.91%
2019/05/22	0	0.00	1	18.00	18.00	-1	963	-0.10%
2019/05/21	0	0.00	2	17.35	17.85	-2	977	-0.20%
2019/05/20	1	17.65	1	17.55	17.55	0	988	0.00%
2019/05/16	41	18.43	21	18.21	18.25	20	1,046	1.91%
2019/05/15	11	18.80	0	0.00	18.80	11	1,133	0.97%
2019/05/14	18	18.37	0	0.00	18.70	18	1,211	1.49%
2019/05/10	2	19.15	0	0.00	18.90	2	1,242	0.16%
2019/05/09	20	19.20	1	19.40	19.20	19	1,242	1.53%
2019/04/29	10	20.75	0	0.00	20.35	10	1,331	0.75%
2019/04/26	30	20.89	0	0.00	20.85	30	1,344	2.23%
2019/04/25	5	21.06	0	0.00	21.00	5	1,347	0.37%
2019/04/24	35	21.83	0	0.00	21.20	35	1,354	2.58%
2019/04/23	1	22.00	4	21.90	21.85	-3	1,400	-0.21%
2019/04/22	0	0.00	100	22.14	22.10	-100	1,410	-7.09%
2019/04/19	100	22.30	0	0.00	22.20	100	1,419	7.04%
2019/04/18	1	21.80	10	22.00	21.80	-9	1,412	-0.64%
2019/04/17	1	23.00	0	0.00	22.85	1	1,418	0.07%
2019/04/16	0	0.00	5	22.00	22.80	-5	1,388	-0.36%
2019/04/12	1	21.70	101	21.78	21.70	-100	1,388	-7.20%	大賣/
2019/04/10	0	0.00	10	22.40	22.50	-10	1,392	-0.72%
2019/04/08	110.1	22.94	0	0.00	22.65	110.1	1,423	7.73%	大買/鉅額交易
2019/03/29	0	0.00	2	21.15	21.55	-2	1,458	-0.14%
2019/03/27	0.1	20.95	1	21.05	21.00	-0.9	1,499	-0.06%
2019/03/26	0.1	20.95	3	21.07	20.95	-2.9	1,573	-0.18%
2019/03/25	4.1	21.00	0	0.00	20.90	4.1	1,738	0.24%
2019/03/22	0.1	21.70	0	0.00	21.85	0.1	1,746	0.01%
2019/03/21	1.1	21.95	4	22.10	22.10	-2.9	1,762	-0.16%
2019/03/20	2.1	21.88	0	0.00	22.00	2.1	1,785	0.12%
2019/03/19	1.1	22.02	6	22.40	22.25	-4.9	1,821	-0.27%
2019/03/18	28.2	21.95	4	21.93	22.45	24.2	1,832	1.32%
2019/03/15	6.3	22.52	4	22.55	21.90	2.3	1,859	0.12%
2019/03/14	1.2	22.48	0	0.00	22.50	1.2	1,864	0.06%
2019/03/13	0.3	22.70	0	0.00	22.80	0.3	1,884	0.02%
2019/03/12	0.2	22.85	1	22.90	22.90	-0.8	1,910	-0.04%
2019/03/08	0.2	22.30	5	22.30	22.35	-4.8	1,974	-0.24%
2019/03/07	3.1	22.49	4	22.68	22.25	-0.9	2,017	-0.04%
2019/03/06	10.3	23.19	30	23.00	22.90	-19.7	2,129	-0.93%
2019/03/05	1	23.00	0	0.00	22.90	1	2,140	0.05%
2019/03/04	13.2	23.55	0	0.00	23.20	13.2	2,136	0.62%
2019/02/26	6	24.46	1	25.45	24.30	5	2,108	0.24%
2019/02/25	49	24.27	0	0.00	24.20	49	2,049	2.39%
2019/02/22	30	23.45	1	23.50	23.40	29	2,028	1.43%
2019/02/21	0.2	23.15	2	23.28	23.30	-1.8	1,988	-0.09%
2019/02/20	0.2	22.85	0	0.00	23.00	0.2	1,970	0.01%
2019/02/19	0.1	22.80	0	0.00	22.95	0.1	1,956	0.01%
2019/02/18	1	23.35	2	23.08	22.90	-1	1,948	-0.05%
2019/02/15	1.1	22.59	6	22.95	22.50	-4.9	1,911	-0.26%
2019/02/14	0.2	23.30	52	23.59	23.40	-51.9	1,884	-2.75%
2019/02/13	61.1	22.78	25	22.80	23.20	36.1	1,797	2.01%
2019/02/12	0.1	21.85	3	22.03	21.95	-2.9	1,723	-0.17%
2019/02/11	0	0.00	1	21.00	21.35	-1	1,691	-0.06%
2019/01/30	11	20.66	10	20.60	20.60	1	1,675	0.06%
2019/01/29	15.1	20.80	8	20.87	20.65	7.1	1,669	0.43%
2019/01/28	8.1	20.99	6	20.96	20.95	2.1	1,663	0.13%
2019/01/25	4	20.80	0	0.00	20.35	4	1,657	0.24%
2019/01/24	0	0.00	1	20.20	20.00	-1	1,655	-0.06%
2019/01/23	0	0.00	2	20.10	20.10	-2	1,658	-0.12%
2019/01/22	4	20.06	4	20.16	19.65	0	1,657	0.00%
2019/01/21	0	0.00	3	20.25	19.85	-3	1,635	-0.18%
2019/01/17	0	0.00	0.1	19.90	19.80	-0.1	1,618	-0.01%
2019/01/16	1	20.30	0	0.00	20.15	1	1,611	0.06%
2019/01/15	7	19.87	9	19.97	19.90	-2	1,592	-0.13%
2019/01/14	5	19.70	0	0.00	19.40	5	1,541	0.32%
2019/01/09	0.1	19.40	1	19.50	19.40	-0.9	1,515	-0.06%
2019/01/08	1	18.90	0	0.00	18.90	1	1,493	0.07%
2019/01/07	10	19.05	1	19.10	18.95	9	1,495	0.60%
2019/01/02	20	19.80	0	0.00	19.50	20	1,497	1.34%
2018/12/28	0.2	19.85	0	0.00	19.85	0.2	1,497	0.01%
2018/12/27	0	0.00	2	19.68	19.40	-2	1,505	-0.13%
2018/12/26	6	18.87	28	20.45	18.90	-22	1,488	-1.48%
2018/12/25	2	20.28	0	0.00	20.40	2	1,444	0.14%
2018/12/24	0	0.00	2	20.90	20.85	-2	1,449	-0.14%
2018/12/22	1	20.80	10	21.07	21.05	-9	1,468	-0.61%
2018/12/20	6	20.75	0	0.00	20.75	6	1,456	0.41%
2018/12/19	1	21.55	0	0.00	21.20	1	1,438	0.07%
2018/12/18	46.3	21.68	6	21.82	21.65	40.3	1,380	2.92%
2018/12/17	2	24.65	1	24.05	24.05	1	1,226	0.08%
2018/12/13	1	24.10	1	24.05	23.90	0	1,221	0.00%
2018/12/12	5	24.43	1	23.75	24.50	4	1,205	0.33%
2018/12/07	0.4	24.70	9	25.36	24.60	-8.6	1,134	-0.76%
2018/12/06	1	26.80	1	27.25	24.90	0	1,117	0.00%
2018/12/05	2	27.50	1	27.85	27.25	1	1,092	0.09%
2018/12/04	4.2	28.31	7	27.96	27.85	-2.8	1,068	-0.26%
2018/12/03	7	28.50	8	28.51	28.05	-1	1,044	-0.10%
2018/11/30	7.2	27.71	1	27.60	27.60	6.2	998	0.62%
2018/11/29	8	27.88	9.1	27.90	28.15	-1.1	936	-0.12%
2018/11/28	1	25.40	0.2	25.40	25.60	0.8	816	0.10%
2018/11/27	4	25.20	1	25.00	24.90	3	808	0.37%
2018/11/23	1	24.10	0	0.00	23.80	1	808	0.12%
2018/11/22	1	23.70	0	0.00	23.60	1	802	0.12%
2018/11/21	2	25.30	2	24.05	25.50	0	789	0.00%
2018/11/20	21	23.20	0	0.00	23.20	21	772	2.72%
2018/11/16	0	0.00	21	23.67	23.50	-21	778	-2.70%
2018/11/15	15	23.20	0	0.00	23.20	15	781	1.92%
2018/11/07	1	24.90	0	0.00	25.55	1	858	0.12%
2018/11/02	3	26.50	0	0.00	25.00	3	896	0.33%
2018/10/31	0	0.00	2	22.60	22.80	-2	860	-0.23%
2018/10/30	6	20.87	0	0.00	20.75	6	849	0.71%
2018/10/29	0	0.00	9	20.40	20.70	-9	852	-1.06%
2018/10/26	0	0.00	15	21.21	20.60	-15	867	-1.73%
2018/10/25	0	0.00	1	22.65	21.70	-1	860	-0.12%
2018/10/18	0	0.00	1	25.90	25.70	-1	880	-0.11%
2018/10/17	7	26.07	0	0.00	25.85	7	904	0.77%
2018/10/16	2	25.90	3	26.23	25.70	-1	918	-0.11%
2018/10/15	1	25.90	6	25.80	25.35	-5	945	-0.53%
2018/10/12	1	25.25	10	25.35	25.45	-9	956	-0.94%
2018/10/11	10	25.00	2	25.05	24.95	8	994	0.80%
2018/10/09	17	28.36	0	0.00	27.70	17	1,006	1.69%
2018/10/08	3	28.50	0	0.00	28.90	3	1,046	0.29%
2018/10/05	2	29.75	22	31.06	29.55	-20	1,062	-1.88%
2018/10/04	10	32.50	0	0.00	32.80	10	1,045	0.96%
2018/10/03	9	33.80	5	33.90	33.10	4	1,070	0.37%
2018/10/02	5.1	34.60	1	34.60	34.60	4.1	1,088	0.38%
2018/10/01	1	35.00	0	0.00	34.60	1	1,093	0.09%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/26	0	0.00	2	33.53	32.30	-2	1,149	-0.17%
2018/09/25	1	33.10	0	0.00	33.10	1	1,182	0.08%
2018/09/21	1	32.90	0	0.00	32.90	1	1,194	0.08%
2018/09/19	10	33.20	1	32.85	31.90	9	1,283	0.70%
2018/09/18	1	31.20	2	30.28	31.20	-1	1,314	-0.08%
2018/09/17	1	31.20	0	0.00	31.30	1	1,355	0.07%
2018/09/14	0	0.00	1	30.00	30.80	-1	1,410	-0.07%
2018/09/11	1	28.41	2	28.80	28.65	-1	1,820	-0.05%
2018/09/10	0	0.00	3	28.40	27.65	-3	1,871	-0.16%
2018/09/06	0	31.25	0	0.00	31.25	0	2,056	0.00%
2018/09/04	0	32.65	2	32.65	32.75	-2	2,442	-0.08%
2018/09/03	4	33.19	0	0.00	32.15	4	2,660	0.15%
2018/08/31	0	34.25	2	33.30	34.40	-2	2,748	-0.07%
2018/08/30	2	33.35	4	33.65	33.55	-2	2,825	-0.07%
2018/08/29	0	32.60	1	32.65	32.60	-1	2,906	-0.03%
2018/08/28	1	33.05	0	0.00	32.25	1	3,006	0.03%
2018/08/21	0	0.00	0.1	32.10	32.25	-0.1	4,026	0.00%
2018/08/17	2	33.05	0	0.00	32.80	2	4,189	0.05%
2018/08/16	0	33.25	4	32.56	33.35	-4	4,206	-0.09%
2018/08/14	3	29.50	7	30.97	32.15	-4	4,326	-0.09%
2018/08/09	3	33.80	14	33.86	33.65	-11	4,455	-0.25%
2018/08/03	0	0.00	2	36.40	36.00	-2	4,509	-0.04%
2018/08/02	3.2	36.60	7	37.08	35.85	-3.8	4,543	-0.08%
2018/07/30	1	39.50	2	38.93	38.25	-1	4,622	-0.02%
2018/07/27	5	39.99	30	39.72	39.60	-25	4,627	-0.54%
2018/07/26	31	39.99	2	40.08	39.60	29	4,631	0.63%
2018/07/24	0	0.00	1	40.00	39.60	-1	4,617	-0.02%
2018/07/23	1	37.60	2.1	38.32	38.70	-1.1	4,601	-0.02%
2018/07/20	3	37.43	1	37.20	37.15	2	4,599	0.04%
2018/07/19	1	39.50	1	39.90	39.25	0	4,587	0.00%
2018/07/18	6	39.90	0	0.00	38.70	6	4,606	0.13%
2018/07/17	1	42.70	0	0.00	41.70	1	4,567	0.02%
2018/07/16	10	44.21	5	43.97	43.25	5	4,556	0.11%
2018/07/13	1	42.90	0	0.00	42.55	1	4,530	0.02%
2018/07/12	1	42.20	0	0.00	42.25	1	4,523	0.02%
2018/07/11	4	42.09	0	0.00	41.75	4	4,553	0.09%
2018/07/10	0	0.00	1	43.30	43.50	-1	4,556	-0.02%
2018/07/09	2	42.00	0	0.00	41.05	2	4,568	0.04%
2018/07/06	11	42.21	11	42.43	42.55	0	4,628	0.00%
2018/07/04	0	0.00	1	42.20	41.25	-1	4,668	-0.02%
2018/07/03	4	44.98	2	45.00	42.50	2	4,688	0.04%
2018/07/02	5	45.41	2	44.90	44.90	3	4,662	0.06%
2018/06/29	1	46.00	6	46.46	46.20	-5	4,639	-0.11%
2018/06/28	9	45.51	15	44.80	44.80	-6	4,594	-0.13%
2018/06/27	14	45.85	15	45.67	45.50	-1	4,532	-0.02%
2018/06/26	1	46.25	0	0.00	46.85	1	4,466	0.02%
2018/06/25	16	47.32	10	45.89	45.50	6	4,416	0.14%
2018/06/22	10	50.91	5	50.75	49.65	5	4,348	0.11%
2018/06/21	10	53.92	8.4	54.08	53.30	1.6	4,282	0.04%
2018/06/20	17	54.41	18	55.36	53.40	-1	4,167	-0.02%
2018/06/19	4	53.38	12	53.22	52.50	-8	3,915	-0.20%
2018/06/15	9	54.63	17	54.62	54.30	-8	3,859	-0.21%
2018/06/14	21	53.71	23	53.67	53.20	-2	3,778	-0.05%
2018/06/13	34	54.49	26	54.16	52.00	8	3,658	0.22%
2018/06/12	39	56.66	29	56.65	55.00	10	3,520	0.28%
2018/06/11	21	51.82	31.7	52.39	54.00	-10.7	3,266	-0.33%
2018/06/08	22	49.05	17	49.30	49.10	5	3,042	0.16%
2018/06/07	9	47.59	10	47.98	48.00	-1	2,945	-0.03%
2018/06/06	5	46.45	14	46.37	48.00	-9	2,862	-0.31%
2018/06/05	78	45.05	64	44.56	44.25	14	2,771	0.51%
2018/06/04	15	48.36	33	48.58	47.90	-18	2,666	-0.67%
2018/06/01	32	50.26	14	50.23	48.50	18	2,583	0.70%
2018/05/31	38	49.73	17	50.35	48.00	21	2,415	0.87%
2018/05/30	23	45.60	19.2	46.12	47.45	3.8	2,158	0.18%
2018/05/29	8	42.07	16	42.97	43.15	-8	1,874	-0.43%
2018/05/28	5	38.69	3	38.87	39.25	2	1,654	0.12%
2018/05/25	1	36.80	0	0.00	36.20	1	1,542	0.06%
2018/05/24	4	35.85	0	0.00	35.85	4	1,495	0.27%
2018/05/23	8	37.75	7	39.19	36.65	1	1,470	0.07%
2018/05/22	5	36.68	13	36.13	36.50	-8	1,364	-0.59%
2018/05/21	7	35.95	3	35.80	35.80	4	1,338	0.30%
2018/05/18	7	35.64	3	35.70	35.50	4	1,321	0.30%
2018/05/17	4	36.35	7	36.30	36.80	-3	1,274	-0.24%
2018/05/16	3	34.08	1	33.45	33.70	2	1,154	0.17%
2018/05/15	2	34.80	0	0.00	34.80	2	1,129	0.18%
2018/05/14	1	35.50	5	35.48	35.20	-4	1,118	-0.36%
2018/05/11	15	35.61	1	35.85	34.50	14	1,099	1.27%
2018/05/10	8	35.61	4	35.68	35.90	4	1,069	0.37%
2018/05/09	2	35.60	1	34.85	34.80	1	1,025	0.10%
2018/05/08	0	0.00	1	31.90	33.35	-1	958	-0.10%
2018/05/04	1	29.55	2	29.15	29.80	-1	934	-0.11%
2018/05/03	0.2	29.70	0	0.00	29.95	0.2	923	0.02%
2018/05/02	1	31.95	0	0.00	31.10	1	912	0.11%
2018/04/26	0	0.00	1	30.15	30.35	-1	906	-0.11%
2018/04/20	0	0.00	2	35.30	35.40	-2	808	-0.25%
2018/04/19	3	36.80	1	36.00	36.30	2	794	0.25%
2018/04/18	6	35.55	3	35.40	35.50	3	770	0.39%
2018/04/17	4	35.50	4	35.65	35.05	0	750	0.00%
2018/04/13	0	0.00	2	36.65	36.50	-2	669	-0.30%
2018/04/12	1	38.80	3	39.55	38.10	-2	626	-0.32%
2018/04/10	1	37.70	5	36.49	36.95	-4	485	-0.82%
2018/04/09	4	32.58	0	0.00	34.30	4	418	0.96%
2018/04/02	0	0.00	12	29.50	30.25	-12	346	-3.46%
2018/03/30	0	0.00	0.1	27.50	27.50	-0.1	331	-0.02%
2018/03/12	1	27.55	0	0.00	27.40	1	307	0.32%
2018/03/09	1	28.00	0	0.00	28.00	1	306	0.33%
2018/03/07	1	28.05	2	27.85	28.30	-1	300	-0.33%
2018/03/05	1	27.40	0	0.00	27.95	1	272	0.37%
2018/02/27	0	0.00	0.1	25.40	25.45	-0.1	245	-0.02%
2018/02/23	1	25.65	7	25.12	24.95	-6	224	-2.67%
2018/02/22	1	26.30	0	0.00	26.25	1	208	0.48%
2018/02/21	1	25.05	0	0.00	25.40	1	193	0.52%
2018/02/12	8	23.20	4	23.50	23.75	4	184	2.16%
2018/02/06	2	19.30	204	19.39	19.40	-202	179	-112.82%	大賣/鉅額交易
2018/02/05	1	21.30	62	21.13	21.40	-61	174	-35.05%
2018/02/01	20	22.98	0	0.00	22.80	20	178	11.23%
2018/01/31	21	23.65	0	0.00	22.90	21	181	11.60%
2018/01/30	118	23.31	0	0.00	23.20	118	180	65.53%	大買/鉅額交易
2018/01/29	113	23.22	0	0.00	23.25	113	177	63.75%	大買/鉅額交易
2018/01/26	5	21.80	0	0.00	21.75	5	163	3.06%
2018/01/22	0	0.00	2	19.00	19.40	-2	144	-1.39%
2018/01/19	0	0.00	0.2	18.90	19.00	-0.2	142	-0.16%