茂矽 (2342)-華南永昌-岡山券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.75
漲跌
▲0.05
漲幅
+0.15%
成交量
523張
產業
上市半導體類股
441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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	2	33.80	10	33.70	33.55	-8	436	-1.83%
2024/06/13	0	0.00	10	32.65	32.65	-10	420	-2.38%
2024/06/05	0	0.00	0	32.20	32.20	0	666	-0.01%
2024/05/28	2	32.65	0	0.00	32.90	2	719	0.28%
2024/05/23	0	0.00	2	31.70	31.45	-2	708	-0.28%
2024/05/22	0.1	31.70	0	0.00	31.80	0.1	708	0.01%
2024/05/21	0	0.00	0	31.50	31.60	0	708	0.00%
2024/05/16	0	0.00	0	31.50	31.50	0	714	0.00%
2024/05/14	1	32.30	6	32.33	32.15	-5	714	-0.70%
2024/05/13	0	0.00	0	31.10	31.25	0	697	0.00%
2024/05/09	0	0.00	0.2	30.55	30.45	-0.2	696	-0.03%
2024/05/03	0	0.00	0	30.50	30.65	0	707	0.00%
2024/04/30	5	31.00	0	0.00	30.90	5	706	0.71%
2024/04/26	0	0.00	1	30.05	30.00	-1	700	-0.14%
2024/04/25	1	30.35	0	0.00	30.20	1	700	0.14%
2024/04/22	0.2	29.75	0	0.00	29.20	0.2	724	0.03%
2024/04/19	1	29.65	0	0.00	29.70	1	720	0.14%
2024/04/12	1	32.20	0	0.00	32.00	1	681	0.15%
2024/04/02	0	0.00	2.2	32.30	32.10	-2.2	685	-0.32%
2024/03/27	0.2	31.80	0	0.00	31.65	0.2	680	0.03%
2024/03/25	0	0.00	0	32.50	32.65	0	662	0.00%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/19	0	33.05	0	0.00	33.15	0	656	0.00%
2024/03/18	1	33.35	0	0.00	32.90	1	652	0.15%
2024/03/13	0	33.33	0	0.00	32.80	0	607	0.00%
2024/03/11	8	35.28	8	35.97	34.70	0	563	0.00%
2024/03/08	0	0.00	1	33.20	33.65	-1	393	-0.25%
2024/03/06	0	31.05	0	31.50	31.05	0	333	0.01%
2024/03/04	0	0.00	0.4	31.30	31.30	-0.4	336	-0.12%
2024/02/26	0	0.00	0	31.95	32.20	0	334	-0.01%
2024/02/22	0	0.00	2	32.10	32.20	-2	337	-0.59%
2024/02/20	0	0.00	1	32.15	32.15	-1	349	-0.29%
2024/02/19	0	0.00	0.2	32.60	32.45	-0.2	348	-0.06%
2024/02/16	10	32.25	0	0.00	32.20	10	347	2.88%
2024/02/15	10	31.72	0	0.00	31.90	10	346	2.89%
2024/01/31	0.2	31.15	0	31.15	31.00	0.2	337	0.05%
2024/01/16	2	32.20	0	0.00	32.10	2	307	0.65%
2024/01/15	1	32.80	2	33.00	33.00	-1	304	-0.33%
2024/01/10	10	32.50	0	0.00	32.40	10	302	3.31%
2024/01/02	1	34.60	0	0.00	34.55	1	282	0.35%
2023/12/29	1	34.80	0	0.00	35.00	1	281	0.36%
2023/12/18	0	34.95	0	0.00	34.55	0	262	0.00%
2023/12/15	0	0.00	1	35.25	34.75	-1	262	-0.38%
2023/12/14	1	34.65	0	0.00	34.55	1	259	0.39%
2023/12/07	0	0.00	0	35.00	35.05	0	251	-0.01%
2023/11/29	0	0.00	2	35.60	35.60	-2	259	-0.77%
2023/11/28	0	0.00	0.1	35.25	35.70	-0.1	265	-0.04%
2023/11/22	2	36.00	0	0.00	35.80	2	273	0.73%
2023/11/21	1	35.80	0	35.85	35.75	1	276	0.36%
2023/11/20	10	35.25	0	0.00	36.05	10	276	3.62%
2023/10/30	1	33.70	0	0.00	34.10	1	385	0.26%
2023/10/25	0	0.00	0	34.80	34.80	0	404	0.00%
2023/09/15	0	0.00	1	36.65	36.90	-1	776	-0.13%
2023/09/13	1	36.55	0	0.00	36.55	1	787	0.13%
2023/09/04	0	0.00	1	37.15	37.40	-1	855	-0.12%
2023/09/01	1	36.40	0.1	36.95	37.10	0.9	857	0.11%
2023/08/31	10	36.05	0	0.00	36.15	10	860	1.16%
2023/08/30	0	0.00	0.1	35.95	36.10	-0.1	878	-0.01%
2023/08/29	12	35.13	0	35.10	35.35	12	883	1.36%
2023/08/24	10	35.19	0	0.00	35.00	10	902	1.11%
2023/08/17	0	0.00	1	34.40	34.95	-1	972	-0.10%
2023/08/14	5	34.10	0	0.00	34.25	5	995	0.50%
2023/08/11	1.2	35.42	0	0.00	34.90	1.2	980	0.12%
2023/08/10	1	36.95	0	0.00	36.95	1	951	0.11%
2023/08/07	0	0.00	0	39.30	39.15	0	960	0.00%
2023/08/02	0	0.00	5	40.17	39.80	-5	982	-0.51%
2023/07/28	0	0.00	3	40.50	40.60	-3	990	-0.30%
2023/07/26	1	39.85	0	0.00	39.65	1	1,003	0.10%
2023/07/21	1	40.40	14	40.35	40.35	-13	1,063	-1.22%
2023/07/17	0	0.00	1	41.45	41.60	-1	1,338	-0.07%
2023/07/14	0.1	41.15	0	0.00	40.85	0.1	1,485	0.00%
2023/07/12	14	41.60	0	0.00	41.60	14	1,511	0.93%
2023/07/11	0	0.00	10	42.80	42.40	-10	1,526	-0.65%
2023/07/10	13	41.90	0	0.00	40.85	13	1,508	0.86%
2023/07/07	1	39.95	0	0.00	39.90	1	1,503	0.07%
2023/07/06	0.1	40.70	0	0.00	40.75	0.1	1,544	0.01%
2023/07/03	0	0.00	0	40.35	40.20	0	1,722	0.00%
2023/06/30	0	0.00	0	40.00	40.15	0	1,809	0.00%
2023/06/16	10	40.25	0	0.00	40.20	10	3,405	0.29%
2023/06/14	0	0.00	2	41.50	41.05	-2	3,467	-0.06%
2023/06/13	0	0.00	1	41.20	41.20	-1	3,465	-0.03%
2023/06/12	1	40.70	0	0.00	40.80	1	3,454	0.03%
2023/06/06	0	0.00	0.1	40.65	40.50	-0.1	3,489	0.00%
2023/06/02	0	0.00	1	41.10	41.00	-1	3,520	-0.03%
2023/06/01	5	41.30	0	0.00	41.25	5	3,553	0.14%
2023/05/31	0	0.00	4	40.60	40.95	-4	3,562	-0.11%
2023/05/29	0	0.00	2	40.90	40.95	-2	3,562	-0.06%
2023/05/26	0	0.00	9	40.86	40.30	-9	3,560	-0.25%
2023/05/25	2	41.05	0	0.00	41.15	2	3,541	0.06%
2023/05/19	0	0.00	3	39.00	39.00	-3	3,576	-0.08%
2023/05/18	0	0.00	2	39.10	39.60	-2	3,569	-0.06%
2023/05/17	4	39.40	0	0.00	39.20	4	3,592	0.11%
2023/05/08	0	0.00	2	40.35	40.30	-2	3,614	-0.06%
2023/05/05	0	0.00	5	40.90	40.70	-5	3,625	-0.14%
2023/05/04	1	40.90	0	0.00	40.90	1	3,673	0.03%
2023/05/03	0	0.00	1	41.50	41.25	-1	3,692	-0.03%
2023/05/02	2	41.60	32	41.90	42.00	-30	3,695	-0.81%
2023/04/27	3	41.30	1	40.70	41.50	2	3,677	0.05%
2023/04/26	2	41.05	0	0.00	41.30	2	3,663	0.05%
2023/04/25	2	43.00	5	41.95	41.75	-3	3,631	-0.08%
2023/04/24	11	43.30	0	0.00	43.35	11	3,615	0.30%
2023/04/21	11	45.53	1	45.90	43.80	10	3,582	0.28%
2023/04/20	21	46.30	5	46.20	47.30	16	3,469	0.46%
2023/04/19	16	46.50	4	47.08	46.95	12	3,372	0.36%
2023/04/18	1	45.85	1	45.35	45.35	0	3,212	0.00%
2023/04/17	2	45.90	10	46.00	46.00	-8	3,188	-0.25%
2023/04/14	10	45.45	32	45.26	45.65	-22	3,159	-0.70%
2023/04/13	1	45.25	0.1	46.05	44.85	0.9	3,111	0.03%
2023/04/12	0	0.00	30	46.58	46.55	-30	3,049	-0.98%
2023/04/10	32	46.12	0	0.00	46.15	32	2,969	1.08%
2023/04/07	0	0.00	41	46.20	46.20	-41	2,919	-1.40%
2023/04/06	28	47.45	1	47.15	47.00	27	2,861	0.94%
2023/03/31	2	47.20	30	47.15	47.30	-28	2,763	-1.01%
2023/03/30	3	47.37	3	47.08	47.70	0	2,673	0.00%
2023/03/29	17	46.91	23	46.54	47.80	-6	2,497	-0.24%
2023/03/28	59	47.18	6	47.55	46.90	53	1,999	2.65%
2023/03/27	14	45.13	3	45.27	44.75	11	1,418	0.78%
2023/03/24	3	44.05	2	44.50	43.40	1	1,310	0.08%
2023/03/23	2	43.28	18	43.96	44.75	-16	1,251	-1.28%
2023/03/22	0	0.00	3	41.60	41.50	-3	1,116	-0.27%
2023/03/21	1	41.50	1	41.30	40.80	0	1,108	0.00%
2023/03/20	10	41.59	5	41.90	41.35	5	1,096	0.46%
2023/03/17	5	39.75	0	0.00	39.60	5	1,039	0.48%
2023/03/13	1	39.65	0	0.00	39.75	1	1,083	0.09%
2023/03/10	16	40.75	0	0.00	40.55	16	1,109	1.44%
2023/03/09	0	0.00	1	42.05	41.80	-1	1,142	-0.09%
2023/03/07	2	41.70	3	42.15	42.20	-1	1,348	-0.07%
2023/03/06	3	41.93	8	42.25	41.70	-5	1,420	-0.35%
2023/03/03	1	40.55	0	0.00	40.45	1	1,409	0.07%
2023/03/02	8	40.75	0	0.00	40.85	8	1,395	0.57%
2023/02/20	0	0.00	5	42.60	42.20	-5	1,390	-0.36%
2023/02/16	0	0.00	1	41.90	41.85	-1	1,388	-0.07%
2023/02/15	1	42.10	13	41.83	41.75	-12	1,394	-0.86%
2023/02/10	0	0.00	3	40.92	40.60	-3	1,364	-0.22%
2023/02/09	1	42.25	2	42.10	41.70	-1	1,353	-0.07%
2023/02/07	15	41.50	0	0.00	41.25	15	1,348	1.11%
2023/02/03	13	41.59	0	0.00	41.20	13	1,443	0.90%
2023/01/31	2	40.20	0	0.00	40.30	2	1,377	0.15%
2023/01/10	0.1	38.65	0	0.00	38.40	0.1	1,502	0.01%
2022/12/30	0	0.00	20	37.21	37.10	-20	1,554	-1.29%
2022/12/23	0	0.00	1	37.50	38.65	-1	1,575	-0.06%
2022/12/21	10	38.40	10	37.90	37.90	0	1,589	0.00%
2022/12/20	0	0.00	10	37.80	37.80	-10	1,599	-0.63%
2022/12/16	0	0.00	3	39.40	39.30	-3	1,617	-0.19%
2022/12/15	8	40.50	0	0.00	40.50	8	1,621	0.49%
2022/12/14	0	0.00	1	40.50	40.60	-1	1,623	-0.06%
2022/12/09	1	41.25	0	0.00	41.20	1	1,618	0.06%
2022/12/06	2	41.55	0	0.00	41.35	2	1,659	0.12%
2022/12/05	4	42.73	0	0.00	42.25	4	1,662	0.24%
2022/12/02	3	42.45	1	42.20	42.75	2	1,651	0.12%
2022/12/01	1	41.80	1	42.25	42.00	0	1,612	0.00%
2022/11/30	2	41.78	15	41.83	41.75	-13	1,588	-0.82%
2022/11/29	35	42.05	3	41.93	41.50	32	1,566	2.04%
2022/11/25	0	0.00	7	38.68	38.55	-7	1,294	-0.54%
2022/11/24	0.1	37.35	0	0.00	37.50	0.1	1,265	0.01%
2022/11/23	0	0.00	4	37.80	37.65	-4	1,265	-0.32%
2022/11/21	0	0.00	1	37.45	37.30	-1	1,240	-0.08%
2022/11/18	1	38.25	0	0.00	37.35	1	1,271	0.08%
2022/11/17	0	0.00	10	37.85	37.85	-10	1,270	-0.79%
2022/11/16	0	0.00	20	37.03	37.10	-20	1,270	-1.57%
2022/11/15	0	0.00	10	37.70	37.65	-10	1,270	-0.79%
2022/11/14	0	0.00	12	37.00	37.15	-12	1,282	-0.94%
2022/11/11	20	36.75	0	0.00	36.45	20	1,292	1.55%
2022/11/08	2	36.23	0	0.00	35.75	2	1,299	0.15%
2022/11/03	5	36.30	0	0.00	36.25	5	1,352	0.37%
2022/11/02	23	36.36	1	36.25	36.00	22	1,393	1.58%
2022/11/01	13	35.90	20	35.90	35.95	-7	1,358	-0.52%
2022/10/31	0	0.00	12	34.58	34.75	-12	1,315	-0.91%
2022/10/28	2	32.78	0	0.00	32.70	2	1,308	0.15%
2022/10/24	0	0.00	5	33.20	33.20	-5	1,337	-0.37%
2022/10/19	12	34.20	6	34.55	34.50	6	1,301	0.46%
2022/10/18	2	33.53	11	33.49	33.40	-9	1,212	-0.74%
2022/10/17	11	30.30	0	0.00	31.50	11	1,177	0.93%
2022/10/14	0	0.00	10	32.00	31.80	-10	1,176	-0.85%
2022/10/13	1.1	29.87	0	0.00	30.10	1.1	1,176	0.09%
2022/10/11	16	32.99	0	0.00	32.55	16	1,149	1.39%
2022/10/05	0	0.00	1	36.35	35.30	-1	1,174	-0.09%
2022/09/30	3	32.95	0	0.00	34.50	3	1,203	0.25%
2022/09/29	0	0.00	4	34.70	34.10	-4	1,197	-0.33%
2022/09/28	10	35.50	2	34.30	33.70	8	1,206	0.66%
2022/09/26	0.1	36.50	0	0.00	35.65	0.1	1,227	0.01%
2022/09/19	0	0.00	1	40.00	39.85	-1	1,267	-0.08%
2022/09/15	0	0.00	1	41.95	41.30	-1	1,303	-0.08%
2022/09/14	1	41.45	1	41.70	41.70	0	1,322	0.00%
2022/09/13	0	0.00	3	42.30	42.30	-3	1,311	-0.23%
2022/09/12	1	41.35	0	0.00	41.60	1	1,298	0.08%
2022/09/07	5	38.62	0	0.00	38.50	5	1,290	0.39%
2022/09/06	0	0.00	5	38.70	38.65	-5	1,293	-0.39%
2022/09/05	8	41.19	1	41.85	40.50	7	1,300	0.54%
2022/08/31	0	0.00	6	40.83	41.25	-6	1,307	-0.46%
2022/08/29	1	40.25	0	0.00	40.30	1	1,347	0.07%
2022/08/25	0	0.00	12	41.76	41.80	-12	1,461	-0.82%
2022/08/22	0	0.00	2.1	40.71	40.60	-2.1	1,862	-0.11%
2022/08/19	6	41.57	1	41.70	41.55	5	1,905	0.26%
2022/08/18	0	0.00	10	41.08	41.15	-10	1,933	-0.52%
2022/08/17	0	0.00	8	40.66	40.55	-8	1,984	-0.40%
2022/08/16	23	41.04	20	40.38	40.35	3	2,030	0.15%
2022/08/15	8	40.55	2	40.65	40.55	6	2,065	0.29%
2022/08/12	20	40.45	20	39.93	40.00	0	2,091	0.00%
2022/08/11	3	39.60	0	0.00	39.65	3	2,152	0.14%
2022/08/10	3	39.97	0	0.00	39.60	3	2,246	0.13%
2022/08/09	10	40.30	20	40.30	40.50	-10	2,338	-0.43%
2022/08/05	1	37.15	0	0.00	38.25	1	2,466	0.04%
2022/08/03	2	38.15	15	38.00	37.20	-13	2,514	-0.52%
2022/07/29	8	37.45	0	0.00	37.80	8	2,478	0.32%
2022/07/28	0	0.00	0.1	36.85	37.00	-0.1	2,478	-0.01%
2022/07/27	0	0.00	0	37.35	37.35	0	2,468	0.00%
2022/07/22	0	0.00	1	37.50	37.70	-1	2,471	-0.04%
2022/07/21	1	37.60	0	0.00	37.95	1	2,482	0.04%
2022/07/20	0	0.00	2	37.00	36.85	-2	2,482	-0.08%
2022/07/18	0	0.00	5	35.52	35.95	-5	2,492	-0.20%
2022/07/15	0	0.00	8	35.35	35.50	-8	2,485	-0.32%
2022/07/13	0	0.00	2	33.90	33.70	-2	2,480	-0.08%
2022/07/12	5.1	32.29	0	0.00	31.70	5.1	2,475	0.21%
2022/07/07	2	33.45	0	0.00	33.85	2	2,460	0.08%
2022/07/04	2.1	33.80	0	0.00	33.70	2.1	2,448	0.09%
2022/07/01	5	35.50	0	0.00	34.70	5	2,434	0.21%
2022/06/29	0	0.00	5	40.20	40.10	-5	2,408	-0.21%
2022/06/27	40	42.11	20	42.15	42.15	20	2,445	0.82%
2022/06/24	0	0.00	5	40.35	40.45	-5	2,423	-0.21%
2022/06/23	30	40.60	30	39.88	40.40	0	2,413	0.00%
2022/06/17	5	41.40	0	0.00	41.30	5	2,336	0.21%
2022/06/16	5	43.90	5	43.85	41.20	0	2,329	0.00%
2022/06/15	5	42.80	0	0.00	43.00	5	2,310	0.22%
2022/06/13	0	0.00	0	42.25	42.35	0	2,303	0.00%
2022/06/10	0	0.00	5	43.85	43.80	-5	2,282	-0.22%
2022/06/09	10	44.15	15	44.30	44.35	-5	2,276	-0.22%
2022/06/07	18	43.90	4	43.40	43.40	14	2,262	0.62%
2022/06/06	1	44.10	4	44.06	43.80	-3	2,247	-0.13%
2022/06/02	5	45.85	0	0.00	45.25	5	2,224	0.22%
2022/06/01	16	46.24	2	45.71	46.15	14	2,163	0.65%
2022/05/31	26	44.78	22	45.34	45.80	4	2,030	0.20%
2022/05/30	7	43.47	6	44.00	44.15	1	1,820	0.05%
2022/05/25	1	43.00	1	43.20	44.45	0	1,671	0.00%
2022/05/23	3	42.77	0	0.00	42.60	3	1,568	0.19%
2022/05/20	1	42.60	7	42.61	42.65	-6	1,544	-0.39%
2022/05/19	2	42.70	2	42.15	42.70	0	1,518	0.00%
2022/05/18	1	43.05	9	43.18	43.20	-8	1,449	-0.55%
2022/05/17	4	41.96	153	41.53	42.15	-149	1,358	-10.97%	大賣/鉅額交易
2022/05/16	16	41.00	21	41.16	41.90	-5	1,244	-0.40%
2022/05/13	150	39.99	11	39.20	40.15	139	1,131	12.29%	大買/鉅額交易
2022/05/12	4	38.44	11	38.33	37.40	-7	1,082	-0.65%
2022/05/11	0	0.00	15	38.73	38.70	-15	1,075	-1.39%
2022/05/10	2	36.85	0	0.00	36.85	2	1,042	0.19%
2022/05/09	10	36.10	0	0.00	35.95	10	1,079	0.93%
2022/05/05	1	38.30	21	38.20	38.20	-20	1,117	-1.79%
2022/05/04	1	37.25	1	37.35	37.30	0	1,136	0.00%
2022/05/03	1	37.00	0	0.00	36.90	1	1,156	0.09%
2022/04/28	3	35.22	1	35.80	35.60	2	1,190	0.17%
2022/04/27	1	34.40	1	33.80	35.45	0	1,193	0.00%
2022/04/25	15	36.10	0	0.00	36.15	15	1,187	1.26%
2022/04/22	0	0.00	2	38.05	38.25	-2	1,188	-0.17%
2022/04/20	0	0.00	12	39.02	39.45	-12	1,265	-0.95%
2022/04/19	0	0.00	5	39.20	38.90	-5	1,285	-0.39%
2022/04/15	23	38.03	0	0.00	37.95	23	1,315	1.75%
2022/04/12	0	0.00	1	39.95	39.00	-1	1,435	-0.07%
2022/04/11	3	39.75	0	0.00	39.50	3	1,512	0.20%
2022/04/08	10	41.40	0	0.00	41.25	10	1,656	0.60%
2022/04/07	6	41.10	0	0.00	41.00	6	1,691	0.35%
2022/04/06	2	41.85	1	42.00	42.15	1	1,778	0.06%
2022/04/01	6	42.45	0	0.00	42.80	6	1,882	0.32%
2022/03/31	1	43.90	0	0.00	43.25	1	2,118	0.05%
2022/03/25	6	44.30	0	0.00	43.25	6	2,705	0.22%
2022/03/21	2	43.75	0	0.00	43.35	2	2,874	0.07%
2022/03/18	0	0.00	5	43.95	43.90	-5	2,996	-0.17%
2022/03/17	0	0.00	2	43.65	44.05	-2	3,067	-0.07%
2022/03/15	7	42.00	0	0.00	41.80	7	3,406	0.21%
2022/03/14	1	43.30	1	43.25	43.25	0	3,968	0.00%
2022/03/11	5	42.85	0	0.00	42.85	5	4,999	0.10%
2022/03/10	1	44.50	2	43.73	43.50	-1	5,478	-0.02%
2022/03/08	2	40.50	2	41.80	41.85	0	5,639	0.00%
2022/03/07	10	42.08	8	43.00	42.10	2	5,887	0.03%
2022/03/03	5	45.75	0	0.00	44.25	5	6,139	0.08%
2022/03/01	0	0.00	2	43.60	44.50	-2	6,372	-0.03%
2022/02/24	6	43.95	0	0.00	43.10	6	6,684	0.09%
2022/02/23	5	45.65	0	0.00	45.30	5	6,885	0.07%
2022/02/18	10	46.25	11	45.55	46.25	-1	7,573	-0.01%
2022/02/17	15	46.26	19	45.95	45.90	-4	7,668	-0.05%
2022/02/16	13	45.80	24	45.81	45.75	-11	7,743	-0.14%
2022/02/15	5	45.15	0	0.00	44.85	5	7,782	0.06%
2022/02/14	1	44.25	3	45.10	44.50	-2	7,802	-0.03%
2022/02/11	14	46.05	17	45.29	46.00	-3	7,814	-0.04%
2022/02/09	0	0.00	25	45.75	45.70	-25	7,824	-0.32%
2022/02/07	15	42.60	0	0.00	43.75	15	7,825	0.19%
2022/01/26	0	0.00	5	42.40	42.00	-5	7,867	-0.06%
2022/01/25	7	43.13	5	42.86	42.00	2	8,126	0.02%
2022/01/24	0	0.00	2	43.10	44.10	-2	8,427	-0.02%
2022/01/21	12	44.84	0	0.00	44.00	12	8,492	0.14%
2022/01/17	2	45.40	0	0.00	46.00	2	8,748	0.02%
2022/01/14	5	44.50	1	44.60	44.55	4	8,752	0.05%
2022/01/13	6	46.35	0	0.00	46.10	6	8,770	0.07%
2022/01/12	0	0.00	5	46.15	45.85	-5	8,832	-0.06%
2022/01/11	6	45.67	5	46.50	45.65	1	8,882	0.01%
2022/01/10	0	0.00	1	46.90	46.80	-1	8,859	-0.01%
2022/01/06	6	48.03	1	47.80	47.70	5	8,850	0.06%
2022/01/05	5	48.15	2	48.80	48.20	3	8,844	0.03%
2022/01/04	5	50.00	2	50.70	49.45	3	8,809	0.03%
2022/01/03	15	51.29	6	51.43	50.40	9	8,755	0.10%
2021/12/30	0	0.00	2	50.36	49.65	-2	8,627	-0.02%
2021/12/29	1	49.65	2	50.23	50.30	-1	8,616	-0.01%
2021/12/28	16	50.84	33	50.32	50.40	-17	8,579	-0.20%
2021/12/27	6	51.23	34	51.54	51.40	-28	8,515	-0.33%
2021/12/24	22	50.38	12	49.72	49.70	10	8,333	0.12%
2021/12/23	12	49.86	49	49.61	50.20	-37	8,194	-0.45%
2021/12/22	5	46.60	6	47.23	46.60	-1	7,861	-0.01%
2021/12/21	10	46.65	1	46.75	46.70	9	7,928	0.11%
2021/12/20	1	46.15	5	46.60	46.20	-4	8,061	-0.05%
2021/12/17	26	46.43	14	46.51	46.40	12	8,186	0.15%
2021/12/16	1	47.70	11	47.61	47.50	-10	8,279	-0.12%
2021/12/15	20	47.02	0	0.00	46.80	20	8,248	0.24%
2021/12/14	20	46.49	2	47.48	46.55	18	8,220	0.22%
2021/12/13	1	48.10	2	48.10	48.05	-1	8,104	-0.01%
2021/12/10	14	49.62	10	48.56	48.35	4	8,052	0.05%
2021/12/09	16	51.94	20.4	50.92	50.20	-4.4	7,905	-0.06%
2021/12/08	30	55.55	10	53.20	53.20	20	7,716	0.26%
2021/12/07	24	54.45	21	54.36	55.50	3	7,189	0.04%
2021/12/06	3	52.50	20.1	52.07	54.20	-17.1	6,201	-0.28%
2021/12/03	0	0.00	4	49.41	49.30	-4	5,782	-0.07%
2021/12/02	5	49.22	12	49.92	48.40	-7	5,793	-0.12%
2021/12/01	8	49.96	4	49.30	49.50	4	5,913	0.07%
2021/11/30	5	49.38	1	49.20	49.80	4	5,838	0.07%
2021/11/29	7	46.71	4	47.69	47.80	3	5,903	0.05%
2021/11/26	0	0.00	1	48.65	48.55	-1	5,885	-0.02%
2021/11/25	12	48.77	7	48.63	48.80	5	5,840	0.09%
2021/11/24	8	48.74	18.2	48.58	49.20	-10.2	5,749	-0.18%
2021/11/23	2	47.33	11	46.77	47.35	-9	5,662	-0.16%
2021/11/22	13	48.96	7	49.27	48.90	6	5,906	0.10%
2021/11/19	18	48.78	15	47.89	48.15	3	6,431	0.05%
2021/11/18	5	49.60	30	51.54	49.00	-25	6,376	-0.39%
2021/11/17	2	48.40	8	47.41	48.25	-6	6,018	-0.10%
2021/11/16	8	45.83	1	47.85	45.55	7	5,891	0.12%
2021/11/15	1	46.90	5	47.15	47.00	-4	5,813	-0.07%
2021/11/12	5	45.50	1	45.50	45.55	4	5,778	0.07%
2021/11/11	0	0.00	1	44.65	44.65	-1	5,783	-0.02%
2021/11/10	0	0.00	5	44.75	44.70	-5	5,796	-0.09%
2021/11/09	0	0.00	1	44.00	43.90	-1	5,812	-0.02%
2021/11/05	0.1	43.95	1	44.05	43.95	-0.9	5,902	-0.02%
2021/11/04	11	44.60	2	44.50	44.15	9	5,930	0.15%
2021/11/03	0	0.00	6	45.13	44.75	-6	5,954	-0.10%
2021/11/02	17	47.36	24.1	46.99	44.60	-7.1	6,113	-0.12%
2021/11/01	14	49.16	17	49.66	49.50	-3	5,877	-0.05%
2021/10/29	3	45.93	3	46.08	45.45	0	5,638	0.00%
2021/10/28	2	45.60	2	45.58	45.85	0	5,780	0.00%
2021/10/27	1	45.05	9	45.43	45.50	-8	5,806	-0.14%
2021/10/26	3	45.72	1.1	45.13	45.05	1.9	5,816	0.03%
2021/10/25	0	0.00	2	44.52	44.30	-2	5,752	-0.04%
2021/10/22	1	43.40	3	43.52	43.60	-2	5,818	-0.03%
2021/10/21	12	43.85	7	43.53	43.20	5	5,913	0.08%
2021/10/20	7	44.25	1	43.90	43.90	6	5,968	0.10%
2021/10/19	0	0.00	19	43.39	44.50	-19	6,024	-0.32%
2021/10/18	2	40.95	0	0.00	40.90	2	6,227	0.03%
2021/10/15	3	40.80	3	40.65	41.05	0	6,727	0.00%
2021/10/14	7.1	39.68	7	39.88	39.45	0.1	7,163	0.00%
2021/10/13	7.1	40.83	0	0.00	40.10	7.1	7,457	0.10%
2021/10/08	5	42.85	0	0.00	42.90	5	7,701	0.06%
2021/10/07	0	0.00	1	43.50	43.25	-1	7,967	-0.01%
2021/10/06	6	43.25	0	0.00	42.15	6	8,630	0.07%
2021/10/05	2	39.50	0	0.00	43.10	2	9,229	0.02%
2021/10/04	0.1	41.65	0	0.00	41.85	0.1	9,528	0.00%
2021/09/30	0	0.00	0.2	47.40	47.25	-0.2	10,787	0.00%
2021/09/28	4	48.39	4	49.60	47.80	0	11,542	0.00%
2021/09/27	11	49.28	8	49.38	48.55	3	11,664	0.03%
2021/09/24	9	47.87	9	48.33	48.40	0	11,612	0.00%
2021/09/23	7	45.85	20	46.87	47.40	-13	11,730	-0.11%
2021/09/22	1	44.60	0	0.00	44.60	1	11,675	0.01%
2021/09/17	0	0.00	3	44.80	45.00	-3	11,684	-0.03%
2021/09/16	6	44.50	1.1	44.64	44.10	4.9	11,721	0.04%
2021/09/15	0.2	44.10	7.2	44.04	44.00	-7	11,916	-0.06%
2021/09/14	6	45.50	3	45.80	45.00	3	12,015	0.02%
2021/09/10	5	45.60	9	46.15	46.15	-4	12,042	-0.03%
2021/09/09	6	44.59	7	45.34	45.50	-1	12,078	-0.01%
2021/09/08	0.1	43.85	2	43.93	43.85	-1.9	12,046	-0.02%
2021/09/07	22	46.25	27	45.81	45.55	-5	12,021	-0.04%
2021/09/06	66	49.07	20	49.41	47.75	46	12,001	0.38%
2021/09/03	30	49.56	42	50.03	49.50	-12	11,788	-0.10%
2021/09/02	9	49.13	8	49.00	48.65	1	11,621	0.01%
2021/09/01	2	48.28	21	47.72	48.15	-19	11,399	-0.17%
2021/08/31	3	47.02	2	47.20	47.50	1	11,310	0.01%
2021/08/30	2	47.75	0	0.00	47.75	2	11,262	0.02%
2021/08/27	1	48.70	4	47.15	47.15	-3	11,201	-0.03%
2021/08/26	18	48.85	2	48.70	48.60	16	11,085	0.14%
2021/08/25	25	48.29	13	49.02	48.35	12	10,749	0.11%
2021/08/24	1	45.45	21	44.07	45.45	-20	10,022	-0.20%
2021/08/23	2	42.33	7	42.17	42.15	-5	9,919	-0.05%
2021/08/20	0	0.00	6	40.74	40.40	-6	9,902	-0.06%
2021/08/19	11	40.30	0	0.00	39.65	11	9,878	0.11%
2021/08/18	1	41.10	7	41.19	41.60	-6	9,862	-0.06%
2021/08/17	6	42.10	2	40.28	39.65	4	9,843	0.04%
2021/08/16	4	41.00	10	41.19	41.70	-6	9,797	-0.06%
2021/08/13	13	42.64	2	42.98	42.90	11	9,773	0.11%
2021/08/12	9	43.66	17	44.50	44.65	-8	9,759	-0.08%
2021/08/11	10	44.00	11	43.55	42.50	-1	9,709	-0.01%
2021/08/10	7	45.23	2	43.50	45.05	5	9,675	0.05%
2021/08/09	8	45.57	10	45.12	44.80	-2	9,656	-0.02%
2021/08/06	33	48.34	28	47.84	46.90	5	9,617	0.05%
2021/08/04	5	48.18	20	47.30	47.40	-15	9,451	-0.16%
2021/08/03	2	46.95	14	47.80	47.80	-12	9,417	-0.13%
2021/08/02	1	45.60	2	45.55	45.70	-1	9,206	-0.01%
2021/07/30	20	43.67	0	0.00	43.25	20	9,165	0.22%
2021/07/29	6	45.50	10	45.20	45.25	-4	9,119	-0.04%
2021/07/28	13	43.46	5	44.66	44.50	8	9,073	0.09%
2021/07/27	16	47.53	6.6	48.30	46.10	9.4	8,979	0.11%
2021/07/26	2	49.50	7	49.42	49.05	-5	8,911	-0.06%
2021/07/23	5	48.40	1	50.80	48.20	4	8,835	0.05%
2021/07/22	11	50.70	4	51.25	50.60	7	8,711	0.08%
2021/07/21	19	50.80	16.9	50.87	50.60	2.1	8,497	0.02%
2021/07/20	19	49.81	11.4	49.12	49.05	7.6	8,084	0.09%
2021/07/19	3	48.00	27	48.84	49.30	-24	7,852	-0.31%
2021/07/16	13	46.71	5	47.47	46.55	8	7,650	0.10%
2021/07/15	4	47.11	3.2	47.02	47.40	0.8	7,615	0.01%
2021/07/14	15.2	48.06	129.2	48.02	47.45	-114	7,562	-1.51%	大賣/鉅額交易
2021/07/13	8.3	48.79	13	50.93	49.70	-4.7	7,329	-0.06%
2021/07/12	29	50.63	50.2	49.00	51.20	-21.2	6,666	-0.32%
2021/07/09	36	46.87	26	46.89	47.20	10	6,090	0.16%
2021/07/08	41	47.95	8	47.92	46.10	33	5,809	0.57%
2021/07/07	11	43.59	76	44.28	44.40	-65	5,141	-1.26%
2021/07/06	24	43.30	17	43.41	42.25	7	4,645	0.15%
2021/07/05	19	42.92	46	43.67	43.85	-27	4,364	-0.62%
2021/07/02	24	39.97	14	39.80	39.90	10	4,083	0.24%
2021/07/01	2	37.10	11.7	37.10	37.05	-9.7	4,101	-0.24%
2021/06/30	5	38.73	9	38.12	38.40	-4	4,267	-0.09%
2021/06/29	1	36.45	5	35.25	35.55	-4	4,615	-0.09%
2021/06/28	7	35.45	0	0.00	35.25	7	4,616	0.15%
2021/06/25	1	35.95	0	0.00	35.85	1	4,701	0.02%
2021/06/24	1	36.65	5	35.97	36.35	-4	4,741	-0.08%
2021/06/23	3	36.05	8.1	35.61	36.05	-5.1	4,649	-0.11%
2021/06/22	1	33.00	0	0.00	32.80	1	4,617	0.02%
2021/06/18	5	35.25	1	34.70	35.25	4	4,756	0.08%
2021/06/17	0	0.00	10	34.20	34.20	-10	4,805	-0.21%
2021/06/16	1	34.40	0	0.00	33.80	1	4,838	0.02%
2021/06/15	1	34.65	0.1	35.05	34.50	0.9	4,909	0.02%
2021/06/11	0	0.00	3.1	33.59	33.05	-3.1	4,912	-0.06%
2021/06/10	3	33.17	2	33.50	32.80	1	5,145	0.02%
2021/06/09	0	0.00	6	32.85	32.40	-6	5,476	-0.11%
2021/06/03	5	32.70	1	32.95	32.85	4	5,696	0.07%
2021/06/02	7	32.86	0	0.00	32.25	7	5,715	0.12%
2021/06/01	1	32.70	0	0.00	33.00	1	5,709	0.02%
2021/05/31	0	0.00	11	32.92	32.90	-11	5,707	-0.19%
2021/05/28	10	32.00	0	31.65	31.85	10	5,714	0.17%
2021/05/27	0	0.00	1	31.15	31.40	-1	5,752	-0.02%
2021/05/26	1	31.35	1	31.05	31.15	0	5,822	0.00%
2021/05/25	11	31.34	18	31.67	31.50	-7	5,980	-0.12%
2021/05/21	8	30.15	10	29.80	29.80	-2	6,318	-0.03%
2021/05/20	10	29.00	0	0.00	29.00	10	6,429	0.16%
2021/05/19	11	29.34	31	29.41	30.60	-20	6,429	-0.31%
2021/05/18	8	27.10	8	28.15	28.90	0	6,445	0.00%
2021/05/17	2	26.35	0	0.00	26.30	2	6,449	0.03%
2021/05/14	11	30.70	12	29.89	29.20	-1	6,429	-0.02%
2021/05/13	18	29.13	0	0.00	29.70	18	6,430	0.28%
2021/05/12	0	0.00	35	29.73	28.90	-35	6,415	-0.55%
2021/05/11	2	32.50	1	31.90	32.05	1	6,399	0.02%
2021/05/10	16	35.19	2	35.30	35.15	14	6,399	0.22%
2021/05/07	0	0.00	34	35.55	36.15	-34	6,528	-0.52%
2021/05/06	19	34.69	0	0.00	34.05	19	6,636	0.29%
2021/05/05	1	35.55	2	35.20	34.20	-1	6,690	-0.01%
2021/05/04	2	34.35	0	0.00	35.00	2	6,723	0.03%
2021/05/03	16	36.61	13	37.07	36.45	3	6,780	0.04%
2021/04/29	9	38.33	4	38.40	38.20	5	6,806	0.07%
2021/04/28	11	38.66	12	38.87	38.75	-1	6,899	-0.01%
2021/04/27	19	39.47	10	39.13	39.15	9	7,066	0.13%
2021/04/26	19	40.36	2	40.50	40.05	17	7,466	0.23%
2021/04/23	146	40.86	35.1	40.94	40.80	110.9	7,495	1.48%	大買/鉅額交易
2021/04/22	8	39.96	17	39.92	39.95	-9	7,409	-0.12%
2021/04/21	19	40.02	11	40.26	39.75	8	7,673	0.10%
2021/04/20	33	39.84	19	39.96	39.90	14	8,196	0.17%
2021/04/19	2	38.05	2	38.20	39.05	0	8,140	0.00%
2021/04/16	5	38.56	10	38.70	38.60	-5	8,137	-0.06%
2021/04/15	7	38.00	0	0.00	37.90	7	8,149	0.09%
2021/04/14	4	37.51	0	0.00	38.00	4	8,148	0.05%
2021/04/13	17.9	39.05	11	39.63	38.60	6.9	8,179	0.08%
2021/04/12	29	39.42	25	39.01	38.80	4	8,165	0.05%
2021/04/09	85	40.70	1	43.20	40.50	84	8,139	1.03%
2021/04/08	18	42.44	1	42.60	42.55	17	8,041	0.21%
2021/04/07	21	43.14	46	42.95	42.20	-25	8,091	-0.31%
2021/04/06	50	41.64	5.3	41.94	43.00	44.7	8,301	0.54%
2021/04/01	36	41.66	21	41.26	40.20	15	8,232	0.18%
2021/03/31	9	39.82	7	39.56	39.25	2	7,778	0.03%
2021/03/30	9	39.71	3.2	39.81	39.50	5.8	7,750	0.07%
2021/03/29	8	39.50	38	39.59	39.55	-30	7,786	-0.39%
2021/03/26	20	38.70	11	39.19	38.60	9	7,860	0.11%
2021/03/25	1	38.70	4	39.28	38.75	-3	7,801	-0.04%
2021/03/23	11.4	39.29	6	39.60	39.50	5.4	7,755	0.07%
2021/03/22	1	39.20	4	38.88	38.90	-3	7,628	-0.04%
2021/03/19	17	38.01	7	37.94	38.00	10	7,599	0.13%
2021/03/18	10	38.86	2	38.45	38.45	8	7,802	0.10%
2021/03/17	5	38.20	22	38.31	38.95	-17	7,788	-0.22%
2021/03/16	20	38.91	26	38.35	38.90	-6	7,819	-0.08%
2021/03/15	28	39.57	35	39.81	39.65	-7	7,665	-0.09%
2021/03/12	0	0.00	38	38.47	38.55	-38	7,399	-0.51%
2021/03/11	2	36.65	3.4	36.95	37.10	-1.4	7,510	-0.02%
2021/03/10	1	35.00	0	0.00	35.05	1	7,694	0.01%
2021/03/09	3	34.42	0	0.00	34.20	3	7,818	0.04%
2021/03/08	6	36.20	0	0.00	34.80	6	7,860	0.08%
2021/03/04	2	36.50	1	36.70	36.30	1	8,219	0.01%
2021/03/03	6	37.08	0.4	37.10	37.10	5.6	8,467	0.07%
2021/03/02	24	37.97	0	0.00	37.85	24	8,518	0.28%
2021/02/26	0	0.00	1	37.90	38.40	-1	8,536	-0.01%
2021/02/25	4	39.04	0	0.00	38.30	4	8,593	0.05%
2021/02/24	16	38.84	13	38.98	38.60	3	8,696	0.03%
2021/02/23	15	37.69	26	38.07	38.25	-11	8,658	-0.13%
2021/02/22	5	37.06	3	36.90	37.15	2	8,540	0.02%
2021/02/19	0	0.00	5	36.15	36.15	-5	8,434	-0.06%
2021/02/18	2	35.45	12	35.63	35.65	-10	8,450	-0.12%
2021/02/17	10	34.70	0	0.00	34.75	10	8,475	0.12%
2021/02/04	2	33.95	0	0.00	33.70	2	8,582	0.02%
2021/02/03	6	34.52	5	34.00	34.00	1	8,664	0.01%
2021/02/02	6	34.49	2	34.55	34.30	4	8,708	0.05%
2021/02/01	1	34.00	3	34.40	34.00	-2	8,712	-0.02%
2021/01/29	28	36.63	63	36.85	35.40	-35	8,679	-0.40%
2021/01/28	58	36.42	8	36.45	36.55	50	8,563	0.58%
2021/01/27	2	36.03	6	35.73	36.20	-4	8,593	-0.05%
2021/01/26	1	36.00	3	35.65	35.90	-2	8,530	-0.02%
2021/01/25	7	36.32	7	36.16	36.85	0	8,485	0.00%
2021/01/22	2	37.50	0	0.00	37.60	2	8,403	0.02%
2021/01/21	6	37.96	8	38.23	37.35	-2	8,348	-0.02%
2021/01/20	27	38.23	2	39.40	37.35	25	8,243	0.30%
2021/01/19	27	39.49	45	39.48	40.30	-18	8,042	-0.22%
2021/01/18	11	37.01	5	38.00	38.25	6	7,613	0.08%
2021/01/15	17	37.89	7	37.59	37.25	10	7,534	0.13%
2021/01/14	19	38.77	9	39.18	38.90	10	7,443	0.13%
2021/01/13	27	38.88	69	39.32	39.75	-42	7,078	-0.59%
2021/01/12	12	37.40	10	36.80	36.55	2	6,475	0.03%
2021/01/11	18	36.76	5	35.95	37.25	13	6,411	0.20%
2021/01/07	9	37.37	5	37.43	37.00	4	6,395	0.06%
2021/01/06	21	38.00	22	37.56	37.35	-1	6,379	-0.02%
2021/01/05	0	0.00	1	38.10	38.25	-1	6,287	-0.02%
2021/01/04	13	38.14	11	37.89	38.00	2	6,269	0.03%
2020/12/31	32	39.31	12	38.98	38.65	20	6,215	0.32%
2020/12/30	3	39.83	18	40.40	39.35	-15	6,211	-0.24%
2020/12/29	48	39.84	31.5	38.93	39.50	16.5	6,072	0.27%
2020/12/28	5	39.00	25.2	40.32	40.60	-20.2	5,632	-0.36%
2020/12/25	27.2	36.23	36	36.69	36.95	-8.8	5,447	-0.16%
2020/12/24	10	35.70	10.1	36.19	35.85	-0.1	5,302	0.00%
2020/12/23	14	36.04	34	36.20	35.90	-20	5,307	-0.38%
2020/12/22	28	34.08	30	35.14	34.50	-2	5,223	-0.04%
2020/12/21	8	33.65	16	33.68	33.60	-8	5,182	-0.15%
2020/12/18	8	34.96	0	0.00	34.60	8	5,249	0.15%
2020/12/17	5	34.78	13	34.94	34.90	-8	5,204	-0.15%
2020/12/16	1	34.81	3	34.88	34.75	-2	5,193	-0.04%
2020/12/15	29.1	35.60	14	36.34	34.75	15.1	5,177	0.29%
2020/12/14	5	37.04	22	37.19	36.95	-17	5,116	-0.33%
2020/12/11	5	35.60	9	35.38	35.20	-4	4,909	-0.08%
2020/12/10	39	36.15	14	36.74	36.05	25	4,834	0.52%
2020/12/09	18	36.13	35	36.32	36.00	-17	4,740	-0.36%
2020/12/08	6	35.43	3	35.68	35.85	3	4,652	0.06%
2020/12/07	17.8	36.95	6	36.95	36.40	11.8	4,589	0.26%
2020/12/04	8	35.84	22.2	35.93	36.20	-14.2	4,371	-0.32%
2020/12/03	12	34.79	4	35.21	34.35	8	4,273	0.19%
2020/12/02	3	34.80	4	34.76	34.90	-1	4,211	-0.02%
2020/12/01	0	0.00	45	34.47	35.20	-45	4,176	-1.08%
2020/11/30	13	34.05	12	34.94	35.50	1	4,119	0.02%
2020/11/27	2	34.58	26	32.78	34.00	-24	3,878	-0.62%
2020/11/26	10	32.00	2	32.25	31.90	8	3,622	0.22%
2020/11/25	0	31.44	0	0.00	31.45	0	3,564	0.00%
2020/11/24	3.1	31.51	3	32.00	31.45	0.1	3,500	0.00%
2020/11/23	15	31.63	4.1	31.81	32.00	10.9	3,386	0.32%
2020/11/20	10	30.50	15	30.87	31.10	-5	3,124	-0.16%
2020/11/19	6	30.64	14	30.18	30.15	-8	2,941	-0.27%
2020/11/18	0	0.00	13	30.15	30.10	-13	2,930	-0.44%
2020/11/17	5	30.20	2	30.40	29.95	3	2,965	0.10%
2020/11/16	5	30.00	10	30.13	30.30	-5	3,025	-0.17%
2020/11/13	0	0.00	13	29.57	29.70	-13	3,000	-0.43%
2020/11/12	15	29.56	6	29.74	29.20	9	2,990	0.30%
2020/11/11	0	0.00	18.4	29.71	29.25	-18.4	2,992	-0.61%
2020/11/10	0	0.00	0	28.55	28.70	0	2,917	0.00%
2020/11/09	0	0.00	8	28.29	28.55	-8	2,939	-0.27%
2020/11/06	0	0.00	3	28.30	27.75	-3	2,923	-0.10%
2020/11/04	8	28.13	20	28.83	27.80	-12	2,961	-0.41%
2020/11/03	0	0.00	2	26.80	27.00	-2	2,853	-0.07%
2020/11/02	1	26.40	2	26.75	26.30	-1	3,004	-0.03%
2020/10/30	13	27.00	9	26.65	26.65	4	3,059	0.13%
2020/10/29	7	27.04	0	0.00	27.10	7	3,122	0.22%
2020/10/27	1	28.35	4	28.48	28.40	-3	3,247	-0.09%
2020/10/26	30	28.70	0	0.00	28.60	30	3,470	0.86%
2020/10/23	1	28.50	15	28.45	28.30	-14	3,511	-0.40%
2020/10/22	3	28.45	1	27.95	27.95	2	3,713	0.05%
2020/10/19	2	27.75	0	0.00	27.70	2	4,968	0.04%
2020/10/16	0	0.00	5	27.70	27.70	-5	5,300	-0.09%
2020/10/15	0	0.00	3	28.90	28.40	-3	5,346	-0.06%
2020/10/14	1	28.20	11	28.40	28.40	-10	5,322	-0.19%
2020/10/13	13	27.65	1	27.95	27.95	12	5,399	0.22%
2020/10/12	17	27.92	6	28.00	28.15	11	5,532	0.20%
2020/10/08	9	28.67	0	0.00	28.55	9	5,550	0.16%
2020/10/07	4	28.58	9	29.14	29.25	-5	5,704	-0.09%
2020/10/06	6	28.20	0	0.00	28.10	6	5,743	0.10%
2020/10/05	2	28.10	0	0.00	27.75	2	5,837	0.03%
2020/09/30	2	27.75	17.2	27.67	27.85	-15.2	6,018	-0.25%
2020/09/29	0	0.00	0.1	27.90	27.95	-0.1	6,104	0.00%
2020/09/28	3	28.15	2	28.75	28.05	1	6,320	0.02%
2020/09/25	76	28.62	61	27.97	27.60	15	6,666	0.23%
2020/09/24	9	29.76	10	29.86	29.10	-1	6,729	-0.01%
2020/09/23	11	29.28	20	29.70	29.00	-9	6,717	-0.13%
2020/09/21	8	29.60	11	29.20	29.05	-3	6,666	-0.04%
2020/09/18	5	29.60	0	0.00	29.60	5	6,691	0.07%
2020/09/16	0	0.00	50	29.90	29.05	-50	6,691	-0.75%
2020/09/11	1	28.70	0	0.00	28.70	1	6,854	0.01%
2020/09/10	3	29.58	1	29.55	29.05	2	6,967	0.03%
2020/09/09	12	29.48	2	29.13	29.65	10	7,006	0.14%
2020/09/08	3	30.23	1	30.50	29.50	2	7,155	0.03%
2020/09/07	9	29.53	5	29.37	29.80	4	7,168	0.06%
2020/09/04	5	27.91	2	28.33	29.15	3	7,323	0.04%
2020/09/03	1	29.75	3	29.38	28.60	-2	7,366	-0.03%
2020/09/02	0	0.00	2	28.30	28.40	-2	7,384	-0.03%
2020/09/01	2	28.00	0	0.00	27.80	2	7,690	0.03%
2020/08/31	2	28.05	0	0.00	28.00	2	8,134	0.02%
2020/08/26	1	28.85	0	0.00	28.80	1	8,438	0.01%
2020/08/25	1	29.00	10	28.90	28.70	-9	8,506	-0.11%
2020/08/21	60	28.86	8	28.78	28.85	52	8,879	0.59%
2020/08/20	14	27.23	6	27.30	27.80	8	8,956	0.09%
2020/08/19	0	0.00	7	29.03	28.80	-7	9,060	-0.08%
2020/08/18	5	29.10	5	29.00	29.00	0	9,427	0.00%
2020/08/17	12	28.64	13.1	29.13	29.55	-1.1	9,652	-0.01%
2020/08/14	8	30.44	2	30.33	30.25	6	9,825	0.06%
2020/08/13	5	30.68	14.2	31.02	30.40	-9.2	10,056	-0.09%
2020/08/12	1	30.25	1	30.60	30.35	0	10,137	0.00%
2020/08/11	35	30.58	17	30.39	30.25	18	10,234	0.18%
2020/08/10	6	30.82	0	0.00	31.00	6	10,323	0.06%
2020/08/07	26	31.02	2	30.80	31.10	24	10,536	0.23%
2020/08/06	1	31.65	110	31.74	31.50	-109	10,793	-1.01%	大賣/鉅額交易
2020/08/05	25	30.55	0	0.00	30.60	25	11,409	0.22%
2020/08/04	59	31.16	0.2	30.80	30.80	58.8	11,492	0.51%
2020/08/03	52	31.17	22	31.49	31.50	30	11,510	0.26%
2020/07/31	11	31.73	29	32.35	31.75	-18	11,665	-0.15%
2020/07/30	5	31.87	27	31.42	31.70	-22	11,690	-0.19%
2020/07/29	14	30.18	5	30.35	30.20	9	11,499	0.08%
2020/07/28	34	30.56	16	31.53	30.00	18	11,471	0.16%
2020/07/27	36	31.44	11	32.65	31.40	25	11,314	0.22%
2020/07/24	44	32.83	109	31.87	32.75	-65	11,213	-0.58%	大賣/
2020/07/23	105	34.68	89.3	34.59	35.00	15.7	10,778	0.15%	大買/
2020/07/22	7	32.11	5	32.22	31.85	2	10,416	0.02%
2020/07/21	0	0.00	24	31.06	30.95	-24	10,113	-0.24%
2020/07/20	5	29.70	5	30.25	30.00	0	10,087	0.00%
2020/07/17	26	29.77	1	31.10	30.25	25	10,131	0.25%
2020/07/16	0	0.00	31	31.32	31.05	-31	10,196	-0.30%
2020/07/15	15	29.95	1	29.90	29.90	14	10,124	0.14%
2020/07/14	20	31.19	11	31.60	30.30	9	10,164	0.09%
2020/07/13	3	30.55	11	31.10	31.30	-8	10,088	-0.08%
2020/07/10	13	30.58	5	31.06	29.80	8	10,117	0.08%
2020/07/09	23	31.90	25	32.39	31.65	-2	10,050	-0.02%
2020/07/08	20	31.40	2	31.50	31.40	18	9,978	0.18%
2020/07/07	30	31.58	34	31.71	31.40	-4	10,121	-0.04%
2020/07/06	1	32.10	48.8	32.21	32.10	-47.8	10,105	-0.47%
2020/07/03	2	29.83	32	30.20	29.80	-30	9,864	-0.30%
2020/07/02	4	29.46	22	29.51	29.75	-18	9,849	-0.18%
2020/07/01	15	28.65	10	28.85	28.65	5	9,776	0.05%
2020/06/29	15	28.56	18	28.48	28.40	-3	9,798	-0.03%
2020/06/24	10	28.10	10	28.65	28.65	0	9,808	0.00%
2020/06/23	10	28.15	10	28.10	28.10	0	9,881	0.00%
2020/06/22	7	28.59	12	28.75	28.45	-5	9,929	-0.05%
2020/06/19	6	29.05	12	29.13	28.70	-6	10,037	-0.06%
2020/06/18	36	28.96	11	28.99	28.90	25	10,006	0.25%
2020/06/17	10	28.30	40	29.26	29.30	-30	9,983	-0.30%
2020/06/16	2	28.40	10	28.74	28.55	-8	10,028	-0.08%
2020/06/15	78	28.63	23	27.97	27.60	55	10,041	0.55%
2020/06/12	56	29.09	32	29.35	29.55	24	10,000	0.24%
2020/06/11	14	30.95	3	31.97	30.65	11	10,028	0.11%
2020/06/10	11	30.45	1	30.40	30.50	10	9,956	0.10%
2020/06/09	1	30.80	1	30.85	30.90	0	10,113	0.00%
2020/06/08	26	32.26	17	32.71	31.80	9	10,273	0.09%
2020/06/05	25	31.69	53	31.45	32.00	-28	10,301	-0.27%
2020/06/04	10	30.24	37	30.67	30.30	-27	10,400	-0.26%
2020/06/03	20	29.81	0	0.00	29.80	20	10,470	0.19%
2020/06/02	24	30.18	35	30.61	29.85	-11	10,591	-0.10%
2020/06/01	10	29.75	0	29.75	29.75	10	10,572	0.09%
2020/05/29	15	29.22	20	29.63	29.95	-5	10,673	-0.05%
2020/05/28	39	30.10	41	31.14	29.15	-2	10,925	-0.02%
2020/05/27	14	30.56	3	31.12	30.10	11	11,098	0.10%
2020/05/26	22	30.47	12	30.76	30.50	10	11,339	0.09%
2020/05/25	47	30.57	34	30.35	31.50	13	11,720	0.11%
2020/05/22	15	29.47	14	30.19	28.95	1	11,644	0.01%
2020/05/21	20	29.15	56	29.41	29.80	-36	11,789	-0.31%
2020/05/20	31	28.65	3	29.52	27.80	28	11,720	0.24%
2020/05/19	30	26.37	50	27.26	28.90	-20	11,521	-0.17%
2020/05/18	35	26.82	16	27.21	26.30	19	11,483	0.17%
2020/05/15	2	27.80	3	28.03	28.10	-1	11,530	-0.01%
2020/05/14	11	29.44	18	30.00	27.90	-7	11,462	-0.06%
2020/05/13	27	29.32	0.1	29.50	29.60	26.9	11,216	0.24%
2020/05/12	29	29.02	12	29.34	29.30	17	10,902	0.16%
2020/05/11	2	26.90	47	26.49	27.30	-45	10,127	-0.44%
2020/05/08	12	24.69	1	24.50	24.85	11	9,980	0.11%
2020/05/07	37	25.39	37	25.70	25.15	0	9,875	0.00%
2020/05/06	20	24.78	41	24.70	24.75	-21	9,655	-0.22%
2020/05/05	20	24.16	5	24.65	24.10	15	9,526	0.16%
2020/05/04	25	23.89	22	24.18	24.10	3	9,483	0.03%
2020/04/30	19	24.72	16	25.20	24.55	3	9,434	0.03%
2020/04/29	12	24.26	0	0.00	24.60	12	9,345	0.13%
2020/04/28	6	24.94	5	25.56	24.90	1	9,237	0.01%
2020/04/27	14	23.88	54	24.07	24.50	-40	9,071	-0.44%
2020/04/23	20	23.08	5	22.95	23.00	15	8,887	0.17%
2020/04/22	1	22.45	1	22.15	23.15	0	8,829	0.00%
2020/04/21	25	23.40	0	0.00	22.40	25	8,748	0.29%
2020/04/17	5	24.20	5	24.40	24.80	0	8,491	0.00%
2020/04/16	6	24.91	1	25.35	24.70	5	8,385	0.06%
2020/04/15	17	25.06	16	25.75	24.30	1	8,257	0.01%
2020/04/14	6	24.28	0	0.00	24.15	6	8,095	0.07%
2020/04/13	7	24.36	6	24.28	24.00	1	8,038	0.01%
2020/04/10	11	24.49	36	24.54	24.90	-25	7,923	-0.32%
2020/04/09	33	23.98	3	24.12	23.30	30	7,686	0.39%
2020/04/08	3	23.97	3	24.45	24.45	0	7,456	0.00%
2020/04/07	0	0.00	1	21.50	22.25	-1	7,284	-0.01%
2020/04/06	1	20.40	2	20.20	20.25	-1	7,163	-0.01%
2020/04/01	1	20.10	0	0.00	19.90	1	7,120	0.01%
2020/03/30	1	19.25	1	19.70	20.20	0	7,008	0.00%
2020/03/25	2	19.35	3	20.25	20.20	-1	6,797	-0.01%
2020/03/24	0	0.00	13	18.00	18.50	-13	6,663	-0.20%
2020/03/23	1.9	17.12	0	0.00	17.15	1.9	6,640	0.03%
2020/03/20	1	20.10	0	0.00	18.95	1	6,653	0.02%
2020/03/19	0	0.00	1	19.20	18.95	-1	6,479	-0.02%
2020/03/18	2	23.50	0	0.00	21.05	2	6,401	0.03%
2020/03/16	2	25.68	0	0.00	23.25	2	6,078	0.03%
2020/03/13	1	24.20	3	24.17	25.80	-2	5,908	-0.03%
2020/03/12	0	0.00	4.3	26.38	26.20	-4.3	5,675	-0.08%
2020/03/11	26	30.04	7	29.80	28.40	19	5,424	0.35%
2020/03/10	7	30.30	17	30.88	30.60	-10	5,075	-0.20%
2020/03/09	3	28.10	8	28.09	28.20	-5	4,517	-0.11%
2020/03/06	11	29.49	16	29.59	28.20	-5	4,295	-0.12%
2020/03/05	19	29.61	12	29.46	29.40	7	4,103	0.17%
2020/03/04	12	29.87	19	29.74	29.80	-7	3,979	-0.18%
2020/03/03	23	29.61	23	29.68	29.80	0	3,792	0.00%
2020/03/02	15	28.11	35	29.18	29.70	-20	3,420	-0.58%
2020/02/27	13	27.89	15	26.67	27.00	-2	2,946	-0.07%
2020/02/26	26	28.46	23	28.40	27.70	3	2,564	0.12%
2020/02/25	14	25.52	36	26.28	27.60	-22	1,970	-1.12%
2020/02/24	8	24.19	1	24.40	25.50	7	1,636	0.43%
2020/02/21	2	22.90	18	23.00	23.50	-16	1,230	-1.30%
2020/02/20	2	22.20	7	22.13	21.40	-5	998	-0.50%
2020/02/19	5	21.35	2	21.55	21.90	3	927	0.32%
2020/02/18	2	20.75	6	21.42	21.60	-4	793	-0.50%
2020/02/11	0	0.00	5	17.80	18.00	-5	531	-0.94%
2020/02/03	0	0.00	0.4	16.90	16.90	-0.4	527	-0.07%
2020/01/30	0	0.00	0	17.45	17.50	0	516	-0.01%
2020/01/20	0	0.00	0	19.00	19.05	0	497	0.00%
2020/01/08	5	18.85	0	0.00	18.90	5	500	1.00%
2020/01/07	1	19.10	0	0.00	19.20	1	495	0.20%
2020/01/06	1	19.45	0	0.00	19.40	1	493	0.20%
2020/01/03	0	0.00	0	20.00	20.15	0	484	0.00%
2019/12/31	6	20.15	0	0.00	20.30	6	477	1.26%
2019/12/26	1	20.10	0	0.00	19.95	1	473	0.21%
2019/12/19	1	20.25	0	0.00	20.30	1	475	0.21%
2019/12/18	4	21.04	3	20.90	20.80	1	469	0.21%
2019/12/17	2	21.30	0	0.00	20.80	2	431	0.46%
2019/12/13	0	0.00	3	19.42	19.45	-3	346	-0.87%
2019/12/12	0	0.00	3	19.30	19.15	-3	351	-0.85%
2019/12/11	0	0.00	1	19.30	19.25	-1	352	-0.29%
2019/12/09	20	19.55	20	19.25	19.15	0	347	0.00%
2019/12/06	1	18.95	0	0.00	19.10	1	345	0.29%
2019/11/29	4	18.55	0	0.00	18.50	4	372	1.07%
2019/10/30	0	0.00	0.1	19.65	19.70	-0.1	499	-0.02%
2019/10/24	1	20.05	0	0.00	19.95	1	607	0.16%
2019/10/23	1	20.40	0	0.00	20.15	1	629	0.16%
2019/10/21	0	0.00	0	19.80	20.00	0	667	0.00%
2019/10/01	0	0.00	5	19.21	19.25	-5	826	-0.61%
2019/09/26	0	0.00	10	20.10	19.85	-10	819	-1.22%
2019/09/19	0	0.00	5	21.60	21.10	-5	790	-0.63%
2019/09/18	0	0.00	0.3	21.20	21.35	-0.3	790	-0.04%
2019/09/11	0	0.00	0	20.65	20.80	0	812	0.00%
2019/09/09	0	0.00	4	20.85	20.90	-4	889	-0.45%
2019/09/05	0	0.00	1	21.40	21.45	-1	878	-0.11%
2019/09/03	16	21.60	5	21.35	21.60	11	861	1.28%
2019/09/02	4	20.65	0	0.00	21.35	4	831	0.48%
2019/08/21	0	0.00	1	19.70	19.60	-1	776	-0.13%
2019/08/19	0	0.00	2	19.55	19.45	-2	767	-0.26%
2019/08/14	2	19.60	0	0.00	19.35	2	748	0.27%
2019/08/07	1	19.00	0	0.00	19.00	1	754	0.13%
2019/08/02	0	0.00	0.2	19.85	19.70	-0.2	770	-0.02%
2019/07/26	3	22.42	0	0.00	21.15	3	752	0.40%
2019/07/24	0	0.00	10	21.65	21.65	-10	669	-1.49%
2019/07/18	0	0.00	0.1	20.80	20.80	-0.1	657	-0.01%
2019/07/16	0	0.00	5	21.80	21.40	-5	654	-0.76%
2019/07/12	0	0.00	12	21.50	21.80	-12	638	-1.88%
2019/07/11	0	0.00	14	20.47	20.55	-14	611	-2.29%
2019/07/04	0	0.00	5	20.00	20.55	-5	622	-0.80%
2019/06/25	0	0.00	2	20.00	19.95	-2	685	-0.29%
2019/06/21	10	19.50	10	19.90	19.50	0	657	0.00%
2019/06/18	10	20.10	9	19.90	19.90	1	661	0.15%
2019/06/17	5	19.62	4	19.35	19.80	1	631	0.16%
2019/05/15	4	18.80	3.2	18.75	18.80	0.8	1,133	0.07%
2019/05/13	8	17.80	0	0.00	17.70	8	1,234	0.65%
2019/05/09	18	19.57	0	0.00	19.20	18	1,242	1.45%
2019/05/08	1	20.30	0	0.00	19.95	1	1,239	0.08%
2019/05/03	0	0.00	0.1	21.10	21.15	-0.1	1,285	0.00%
2019/05/02	10	20.90	0	0.00	21.10	10	1,292	0.77%
2019/04/25	2.5	21.17	0	0.00	21.00	2.5	1,347	0.19%
2019/04/24	3	21.75	0	0.00	21.20	3	1,354	0.22%
2019/04/23	0	0.00	0	21.85	21.85	0	1,400	0.00%
2019/04/19	0	0.00	2	22.10	22.20	-2	1,419	-0.14%
2019/04/18	17	22.33	0	0.00	21.80	17	1,412	1.20%
2019/04/17	0	0.00	10	23.40	22.85	-10	1,418	-0.71%
2019/04/15	0	0.00	20	22.15	22.00	-20	1,379	-1.45%
2019/04/12	0	0.00	1.8	21.66	21.70	-1.8	1,388	-0.13%
2019/04/10	0	0.00	1	22.45	22.50	-1	1,392	-0.07%
2019/04/09	15	22.62	3	22.75	22.60	12	1,409	0.85%
2019/04/08	8	22.79	0	0.00	22.65	8	1,423	0.56%
2019/03/27	0	0.00	1	20.95	21.00	-1	1,499	-0.07%
2019/03/19	0	0.00	0	22.20	22.25	0	1,821	0.00%
2019/03/15	0	0.00	2	22.25	21.90	-2	1,859	-0.11%
2019/03/14	3	22.55	0	0.00	22.50	3	1,864	0.16%
2019/03/07	0	0.00	0	22.25	22.25	0	2,017	0.00%
2019/03/05	1	23.35	0	22.90	22.90	1	2,140	0.05%
2019/03/04	11	23.23	0	0.00	23.20	11	2,136	0.51%
2019/02/27	5	23.65	0	0.00	23.80	5	2,113	0.24%
2019/02/25	0	0.00	16	23.83	24.20	-16	2,049	-0.78%
2019/02/22	0	0.00	1	23.40	23.40	-1	2,028	-0.05%
2019/02/21	0	0.00	23.8	23.04	23.30	-23.8	1,988	-1.20%
2019/02/20	2	23.15	0	0.00	23.00	2	1,970	0.10%
2019/02/19	0	0.00	4	23.00	22.95	-4	1,956	-0.20%
2019/02/18	2	23.45	0	22.90	22.90	2	1,948	0.10%
2019/02/15	0	0.00	1	22.85	22.50	-1	1,911	-0.05%
2019/02/14	2	23.55	1	23.85	23.40	1	1,884	0.05%
2019/02/13	1	22.45	4	22.90	23.20	-3	1,797	-0.17%
2019/01/25	0	0.00	1	20.85	20.35	-1	1,657	-0.06%
2019/01/21	0	0.00	2	19.95	19.85	-2	1,635	-0.12%
2019/01/18	2	19.95	2	20.10	20.00	0	1,627	0.00%
2019/01/17	3	19.87	2	20.40	19.80	1	1,618	0.06%
2019/01/16	2	20.23	2	20.25	20.15	0	1,611	0.00%
2019/01/15	1	20.00	2	19.90	19.90	-1	1,592	-0.06%
2019/01/07	0	0.00	3	19.27	18.95	-3	1,495	-0.20%
2019/01/04	2	18.50	0	0.00	18.60	2	1,496	0.13%
2019/01/03	0.1	19.10	1	19.10	19.05	-0.9	1,493	-0.06%
2019/01/02	1.1	19.69	0	0.00	19.50	1.1	1,497	0.07%
2018/12/26	3	19.68	8	20.20	18.90	-5	1,488	-0.34%
2018/12/25	7	20.36	8	20.38	20.40	-1	1,444	-0.07%
2018/12/24	1	20.90	0	0.00	20.85	1	1,449	0.07%
2018/12/22	0	0.00	1	20.85	21.05	-1	1,468	-0.07%
2018/12/21	2	20.80	2	21.10	21.10	0	1,479	0.00%
2018/12/20	0	0.00	1	20.90	20.75	-1	1,456	-0.07%
2018/12/19	3	21.40	4	21.85	21.20	-1	1,438	-0.07%
2018/12/18	32	21.71	10	21.90	21.65	22	1,380	1.59%
2018/12/17	1	24.50	3	24.53	24.05	-2	1,226	-0.16%
2018/12/14	2	23.80	1.1	23.87	24.10	0.9	1,211	0.08%
2018/12/13	1	23.85	2	24.23	23.90	-1	1,221	-0.08%
2018/12/12	1	23.30	2	23.25	24.50	-1	1,205	-0.08%
2018/12/11	3	22.67	2	23.00	22.50	1	1,170	0.09%
2018/12/10	2	22.65	2	22.93	22.60	0	1,172	0.00%
2018/12/07	3	24.97	1	24.95	24.60	2	1,134	0.18%
2018/12/06	9	25.05	1	27.52	24.90	8	1,117	0.71%
2018/12/05	2	27.50	2	28.10	27.25	0	1,092	0.00%
2018/12/04	0	0.00	11	28.57	27.85	-11	1,068	-1.03%
2018/12/03	13	28.46	2	28.80	28.05	11	1,044	1.05%
2018/11/30	1	27.85	0	27.60	27.60	1	998	0.10%
2018/11/29	2	28.05	3	28.15	28.15	-1	936	-0.11%
2018/11/28	0	0.00	6.1	24.76	25.60	-6.1	816	-0.75%
2018/11/22	0.1	23.60	0	0.00	23.60	0.1	802	0.01%
2018/11/19	0	0.00	1	23.55	23.50	-1	775	-0.13%
2018/11/14	0	0.00	0	23.70	23.70	0	778	0.00%
2018/11/02	2	25.50	0	0.00	25.00	2	896	0.22%
2018/10/15	0.1	25.35	0	0.00	25.35	0.1	945	0.01%
2018/10/11	8	24.95	0	0.00	24.95	8	994	0.80%
2018/10/05	15	29.55	0	0.00	29.55	15	1,062	1.41%
2018/10/02	0	0.00	1	35.00	34.60	-1	1,088	-0.09%
2018/10/01	1	34.55	6	34.09	34.60	-5	1,093	-0.46%
2018/09/28	0	0.00	0	33.65	34.00	0	1,109	0.00%
2018/09/21	0	0.00	10	32.90	32.90	-10	1,194	-0.84%
2018/09/07	2	29.65	0	0.00	29.30	2	1,945	0.10%
2018/09/06	10	31.20	0	0.00	31.25	10	2,056	0.49%
2018/08/30	6	33.55	0	0.00	33.55	6	2,825	0.21%
2018/08/23	0	0.00	3	31.55	31.55	-3	3,524	-0.09%
2018/08/21	0.5	32.10	0	0.00	32.25	0.5	4,026	0.01%
2018/08/16	1	32.50	0	0.00	33.35	1	4,206	0.02%
2018/08/14	0	0.00	10	30.50	32.15	-10	4,326	-0.23%
2018/08/13	0	0.00	0	29.35	29.25	0	4,323	0.00%
2018/07/26	0	0.00	0	39.40	39.60	0	4,631	0.00%
2018/07/25	2	39.20	2	39.40	39.40	0	4,621	0.00%
2018/07/24	1	39.40	0	39.50	39.60	1	4,617	0.02%
2018/07/20	5	37.20	0	0.00	37.15	5	4,599	0.11%
2018/07/18	10	40.28	0	0.00	38.70	10	4,606	0.22%
2018/07/17	5	42.60	0	0.00	41.70	5	4,567	0.11%
2018/07/16	0	0.00	5	44.30	43.25	-5	4,556	-0.11%
2018/07/05	5	41.25	0	0.00	41.25	5	4,634	0.11%
2018/07/04	0	0.00	2	41.35	41.25	-2	4,668	-0.04%
2018/07/03	2	45.00	5.4	43.33	42.50	-3.4	4,688	-0.07%
2018/07/02	6	44.98	0	0.00	44.90	6	4,662	0.13%
2018/06/29	0	0.00	5	46.50	46.20	-5	4,639	-0.11%
2018/06/28	10	45.56	2	45.20	44.80	8	4,594	0.17%
2018/06/27	23	46.19	10	46.80	45.50	13	4,532	0.29%
2018/06/26	0	0.00	0	46.80	46.85	0	4,466	0.00%
2018/06/25	5	45.65	1	46.55	45.50	4	4,416	0.09%
2018/06/22	56	51.03	0	0.00	49.65	56	4,348	1.29%
2018/06/21	23	53.56	140	54.27	53.30	-117	4,282	-2.73%	大賣/鉅額交易
2018/06/20	8	54.33	5	53.20	53.40	3	4,167	0.07%
2018/06/15	5	55.30	11	54.19	54.30	-6	3,859	-0.16%
2018/06/14	15	54.21	10	53.20	53.20	5	3,778	0.13%
2018/06/13	16	53.95	17.6	53.78	52.00	-1.6	3,658	-0.04%
2018/06/12	25	55.01	19	56.28	55.00	6	3,520	0.17%
2018/06/11	145	53.42	28	53.22	54.00	117	3,266	3.58%	大買/鉅額交易
2018/06/08	1	48.80	8	49.44	49.10	-7	3,042	-0.23%
2018/06/07	1	47.45	1	48.00	48.00	0	2,945	0.00%
2018/06/06	10	45.73	9	46.00	48.00	1	2,862	0.03%
2018/06/05	6.5	46.00	7	45.11	44.25	-0.5	2,771	-0.02%
2018/06/04	2	47.90	0	0.00	47.90	2	2,666	0.07%
2018/06/01	41	49.34	23	49.13	48.50	18	2,583	0.70%
2018/05/31	20	48.95	16	49.74	48.00	4	2,415	0.16%
2018/05/30	14	45.34	5.2	47.02	47.45	8.8	2,158	0.41%
2018/05/29	3	41.85	5	42.62	43.15	-2	1,874	-0.11%
2018/05/28	0	0.00	3.2	38.95	39.25	-3.2	1,654	-0.19%
2018/05/25	1	35.30	0	0.00	36.20	1	1,542	0.06%
2018/05/23	8	39.01	8	38.46	36.65	0	1,470	0.00%
2018/05/22	0	0.00	10	35.90	36.50	-10	1,364	-0.73%
2018/05/18	1	35.60	6	35.61	35.50	-5	1,321	-0.38%
2018/05/17	11	36.80	67	36.96	36.80	-56	1,274	-4.39%
2018/05/16	60	33.68	1.7	33.66	33.70	58.3	1,154	5.05%
2018/05/15	4	35.00	1	34.80	34.80	3	1,129	0.27%
2018/05/11	0	0.00	0.1	34.30	34.50	-0.1	1,099	-0.01%
2018/05/10	0	0.00	10	34.77	35.90	-10	1,069	-0.93%
2018/05/09	20	35.38	0	0.00	34.80	20	1,025	1.95%
2018/05/08	0	0.00	1	33.35	33.35	-1	958	-0.10%
2018/05/03	2	30.18	1	29.95	29.95	1	923	0.11%
2018/04/30	0	0.00	1	32.65	32.50	-1	908	-0.11%
2018/04/27	1	31.55	0.5	31.55	31.70	0.5	916	0.05%
2018/04/24	1	33.00	0	0.00	31.60	1	859	0.12%
2018/04/19	1	36.20	30	36.50	36.30	-29	794	-3.65%
2018/04/16	32	34.82	2.2	34.79	34.80	29.8	704	4.23%
2018/04/13	3.8	36.86	2	36.50	36.50	1.8	669	0.27%
2018/04/12	1	38.65	1	38.10	38.10	0	626	0.00%
2018/04/11	2	36.15	1	38.10	38.10	1	536	0.19%
2018/04/10	1	35.55	1.1	36.91	36.95	-0.1	485	-0.01%
2018/04/09	0	0.00	5.1	33.91	34.30	-5.1	418	-1.21%
2018/03/27	0	0.00	2	27.05	27.50	-2	323	-0.62%
2018/03/19	0	0.00	0	26.60	26.60	0	325	-0.01%
2018/03/16	1	27.00	0	0.00	27.40	1	319	0.31%
2018/03/15	0	27.70	0	0.00	27.80	0	316	0.00%
2018/03/14	0	0.00	2.3	27.78	27.70	-2.3	314	-0.72%
2018/03/13	1	27.90	0	0.00	27.60	1	313	0.32%
2018/03/12	0	0.00	0	27.40	27.40	0	307	0.00%
2018/03/07	2	28.70	0	0.00	28.30	2	300	0.67%
2018/03/06	0	0.00	10	30.70	28.60	-10	289	-3.46%
2018/03/02	0	0.00	2	26.50	26.80	-2	257	-0.78%
2018/03/01	0	0.00	5	25.60	25.60	-5	248	-2.01%
2018/02/23	0	0.00	0	24.95	24.95	0	224	0.00%
2018/02/22	0	0.00	11	26.16	26.25	-11	208	-5.29%
2018/02/12	0	0.00	0.1	23.55	23.75	-0.1	184	-0.03%
2018/02/06	5	19.30	0	0.00	19.40	5	179	2.79%
2018/02/05	0	0.00	0.1	21.60	21.40	-0.1	174	-0.07%
2018/01/30	0	0.00	3	23.23	23.20	-3	180	-1.67%
2018/01/29	0	0.00	10	23.30	23.25	-10	177	-5.65%
2018/01/23	8	19.95	0	0.00	21.15	8	158	5.03%
2018/01/19	0.6	18.90	1.2	19.02	19.00	-0.7	142	-0.47%
2018/01/17	0	0.00	0.2	19.00	19.05	-0.2	143	-0.17%
2018/01/16	0	0.00	4	19.01	19.00	-4	144	-2.77%
2018/01/10	5	19.20	0	0.00	19.20	5	151	3.29%
2018/01/04	0	0.00	0.1	18.25	18.50	-0.1	186	-0.06%
2018/01/03	1	18.15	0	0.00	18.15	1	187	0.53%