茂矽 (2342)-富邦-台中券商分點個股進出

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
29.35
漲跌
▲0.15
漲幅
+0.51%
成交量
199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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/04/22	2	29.35	0	0.00	29.20	2	724	0.28%
2024/04/19	3	30.00	0.4	29.75	29.70	2.6	720	0.36%
2024/04/18	1	30.70	0	0.00	30.80	1	709	0.14%
2024/04/17	0	0.00	2	31.58	31.00	-2	711	-0.28%
2024/04/16	1	30.45	0	0.00	30.30	1	708	0.14%
2024/04/15	1	31.31	0	0.00	31.35	1	701	0.15%
2024/04/10	0	0.00	1	32.35	32.40	-1	684	-0.15%
2024/04/03	1	31.65	0	0.00	31.65	1	682	0.15%
2024/04/01	0	0.00	2	32.50	32.65	-2	689	-0.29%
2024/03/29	1	31.60	0	0.00	31.90	1	683	0.15%
2024/03/28	0	0.00	1	32.20	31.95	-1	681	-0.15%
2024/03/26	2	31.75	0	32.20	31.90	2	677	0.29%
2024/03/25	0	0.00	0	32.75	32.65	0	662	-0.01%
2024/03/19	0	0.00	1	33.50	33.15	-1	656	-0.15%
2024/03/18	0	0.00	0	32.95	32.90	0	652	-0.01%
2024/03/15	0	33.35	0	0.00	33.00	0	653	0.00%
2024/03/14	3.4	34.39	12	34.30	34.20	-8.6	646	-1.33%
2024/03/13	5	33.14	2	33.35	32.80	3	607	0.49%
2024/03/12	2	34.35	0	0.00	34.10	2	589	0.34%
2024/03/11	37	35.73	36.2	35.48	34.70	0.8	563	0.13%
2024/03/08	5	32.65	19	32.20	33.65	-14	393	-3.56%
2024/03/06	0	31.23	0	0.00	31.05	0	333	0.00%
2024/03/05	1	31.10	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	1.1	31.25	31.30	-1.1	336	-0.32%
2024/03/01	0	0.00	1	31.60	31.15	-1	335	-0.30%
2024/02/27	1	31.70	0	0.00	31.65	1	334	0.30%
2024/02/22	0	0.00	7	32.21	32.20	-7	337	-2.07%
2024/02/20	0	0.00	0.4	32.00	32.15	-0.4	349	-0.11%
2024/02/19	0	0.00	8	32.53	32.45	-8	348	-2.30%
2024/02/15	0	0.00	6	31.19	31.90	-6	346	-1.73%
2024/02/02	5	31.20	0	0.00	31.00	5	339	1.47%
2024/02/01	0	0.00	1	30.95	31.00	-1	338	-0.30%
2024/01/31	1	31.10	0	0.00	31.00	1	337	0.30%
2024/01/30	1	31.40	0	0.00	31.15	1	331	0.30%
2024/01/26	1	31.80	0.9	31.85	31.75	0.1	327	0.03%
2024/01/25	0.1	32.25	0	0.00	32.05	0.1	324	0.03%
2024/01/24	1.1	32.27	0	0.00	32.20	1.1	324	0.32%
2024/01/18	11	32.08	0	0.00	32.00	11	329	3.34%
2024/01/17	1	32.80	4	33.35	32.65	-3	325	-0.92%
2024/01/16	2	32.18	1	32.20	32.10	1	307	0.32%
2024/01/15	3	32.70	1	32.80	33.00	2	304	0.66%
2024/01/12	1	31.95	0	0.00	32.10	1	303	0.33%
2024/01/11	0	0.00	1	32.15	32.10	-1	302	-0.33%
2024/01/10	1.3	32.48	0	0.00	32.40	1.3	302	0.42%
2024/01/09	1.2	33.22	0	0.00	33.15	1.2	295	0.42%
2024/01/04	3	33.68	0	0.00	33.60	3	290	1.04%
2024/01/03	2	34.10	0	0.00	34.00	2	285	0.71%
2024/01/02	11	34.68	1	35.00	34.55	10	282	3.55%
2023/12/29	1	34.81	0	0.00	35.00	1	281	0.36%
2023/12/28	0	0.00	1	35.25	35.20	-1	278	-0.36%
2023/12/27	0	0.00	1	35.20	34.90	-1	273	-0.37%
2023/12/22	1	34.20	0	0.00	34.20	1	269	0.37%
2023/12/21	0	0.00	0.1	34.32	34.30	-0.1	267	-0.03%
2023/12/20	0	34.00	3	34.15	34.15	-3	265	-1.13%
2023/12/19	2.1	34.10	0	0.00	33.95	2.1	264	0.79%
2023/12/18	1	34.60	0	0.00	34.55	1	262	0.38%
2023/12/15	0	0.00	1	35.40	34.75	-1	262	-0.38%
2023/12/11	1	34.70	5	34.70	34.65	-4	255	-1.57%
2023/12/07	1	35.05	0	0.00	35.05	1	251	0.40%
2023/12/05	2.3	35.43	0	0.00	35.35	2.3	253	0.90%
2023/12/01	1	35.70	0	0.00	35.65	1	258	0.40%
2023/11/30	0	0.00	1	36.00	35.95	-1	258	-0.39%
2023/11/29	0	0.00	0.3	35.40	35.60	-0.3	259	-0.10%
2023/11/28	1	35.25	0	0.00	35.70	1	265	0.38%
2023/11/27	1	35.40	0	0.00	35.20	1	264	0.38%
2023/11/21	3	35.75	0	0.00	35.75	3	276	1.08%
2023/11/20	5	34.92	7	35.38	36.05	-2	276	-0.72%
2023/11/09	1	34.15	0	0.00	34.00	1	284	0.35%
2023/11/06	0	0.00	1	34.41	34.60	-1	362	-0.29%
2023/11/02	0	0.00	1.1	33.98	33.95	-1.1	374	-0.30%
2023/10/26	1	34.00	0	0.00	33.95	1	401	0.26%
2023/10/24	0	0.00	0	34.55	34.35	0	411	-0.01%
2023/10/23	0	0.00	0	35.00	34.55	0	418	-0.01%
2023/10/19	0.1	34.45	0	0.00	34.30	0.1	432	0.02%
2023/10/17	0	0.00	1	35.80	35.55	-1	443	-0.23%
2023/09/28	1	34.80	0	0.00	34.75	1	708	0.14%
2023/09/20	4	36.04	0	0.00	36.00	4	757	0.53%
2023/09/19	1	36.55	2	36.80	36.25	-1	764	-0.13%
2023/09/18	1	37.00	1	37.40	36.95	0	774	0.00%
2023/09/15	0	0.00	0	36.70	36.90	0	776	0.00%
2023/09/14	1	36.60	0	0.00	36.55	1	781	0.13%
2023/09/07	0	0.00	1	37.70	36.90	-1	834	-0.12%
2023/09/06	4	37.05	0.1	37.15	37.10	3.9	846	0.46%
2023/09/05	1	37.65	0.2	37.55	37.45	0.8	849	0.09%
2023/09/04	0	0.00	1	37.50	37.40	-1	855	-0.12%
2023/09/01	1	36.55	4	36.86	37.10	-3	857	-0.35%
2023/08/31	6	36.13	3	36.15	36.15	3	860	0.35%
2023/08/30	0	0.00	1	35.80	36.10	-1	878	-0.11%
2023/08/28	2	35.00	0	0.00	35.20	2	893	0.22%
2023/08/23	0	0.00	1	34.95	35.15	-1	904	-0.11%
2023/08/21	2	34.70	0	0.00	34.55	2	966	0.21%
2023/08/18	2	34.95	0	0.00	34.65	2	969	0.21%
2023/08/17	1	35.00	0	0.00	34.95	1	972	0.11%
2023/08/16	0	0.00	2	34.73	34.95	-2	971	-0.21%
2023/08/14	1	34.00	0	0.00	34.25	1	995	0.10%
2023/08/11	6.1	35.84	0	0.00	34.90	6.1	980	0.62%
2023/08/10	4.1	37.52	0	0.00	36.95	4.1	951	0.43%
2023/08/09	2.1	38.50	0.1	38.80	38.20	2	946	0.21%
2023/08/08	1	38.60	0	39.05	38.80	1	945	0.10%
2023/08/07	0	39.00	0.1	39.32	39.15	-0.1	960	-0.01%
2023/08/04	1.1	38.61	1	39.05	38.95	0.1	966	0.01%
2023/08/02	2	39.88	0	0.00	39.80	2	982	0.20%
2023/08/01	2	40.35	0	0.00	40.35	2	982	0.21%
2023/07/31	3	40.90	1	41.20	40.60	2	989	0.20%
2023/07/28	0	40.70	2	40.60	40.60	-2	990	-0.20%
2023/07/27	2	40.60	2	40.53	40.75	0	998	0.00%
2023/07/26	2	39.70	0	0.00	39.65	2	1,003	0.20%
2023/07/25	0	40.25	0.1	40.30	40.05	0	1,017	0.00%
2023/07/24	0	0.00	0	39.95	39.90	0	1,031	0.00%
2023/07/21	1	40.20	1	40.35	40.35	0	1,063	0.00%
2023/07/20	0	0.00	1	41.20	41.10	-1	1,115	-0.09%
2023/07/19	0	0.00	4	41.16	40.70	-4	1,140	-0.35%
2023/07/18	6	40.83	0	0.00	40.65	6	1,246	0.48%
2023/07/17	0	0.00	0.1	41.50	41.60	-0.1	1,338	0.00%
2023/07/14	0	0.00	4	41.05	40.85	-4	1,485	-0.27%
2023/07/13	5	41.15	0	41.50	40.70	5	1,502	0.33%
2023/07/12	8	41.53	0.1	41.88	41.60	7.9	1,511	0.53%
2023/07/11	7	41.83	5.1	42.66	42.40	1.9	1,526	0.12%
2023/07/10	1	41.20	4	41.48	40.85	-3	1,508	-0.20%
2023/07/07	5	39.97	0	0.00	39.90	5	1,503	0.33%
2023/07/06	3	40.75	4	40.96	40.75	-1	1,544	-0.06%
2023/07/05	4	40.78	3	40.82	40.65	1	1,586	0.06%
2023/07/04	0	0.00	3	40.86	40.40	-3	1,634	-0.19%
2023/07/03	0	0.00	1	40.64	40.20	-1	1,722	-0.06%
2023/06/28	0	40.00	0	0.00	39.80	0	2,491	0.00%
2023/06/27	1	39.65	0	0.00	39.55	1	3,073	0.03%
2023/06/26	1	39.60	1	40.80	40.30	0	3,185	0.00%
2023/06/19	4	40.05	1	40.20	40.00	3	3,385	0.09%
2023/06/16	6.1	40.33	0	0.00	40.20	6.1	3,405	0.18%
2023/06/15	0.1	40.95	0	0.00	40.70	0.1	3,466	0.00%
2023/06/14	0	41.45	1	41.60	41.05	-1	3,467	-0.03%
2023/06/13	0	0.00	1	41.20	41.20	-1	3,465	-0.03%
2023/06/12	1	40.05	4	40.18	40.80	-3	3,454	-0.09%
2023/06/09	0	0.00	1	40.55	40.60	-1	3,448	-0.03%
2023/06/08	1	40.40	0	0.00	40.15	1	3,467	0.03%
2023/06/06	11.1	40.86	0	40.50	40.50	11	3,489	0.32%
2023/06/05	2	41.30	7.1	41.64	41.30	-5.1	3,513	-0.14%
2023/06/02	6	40.95	1.1	41.25	41.00	4.9	3,520	0.14%
2023/06/01	0	0.00	10	41.20	41.25	-10	3,553	-0.28%
2023/05/31	0	0.00	1	40.55	40.95	-1	3,562	-0.03%
2023/05/30	2	40.40	0	0.00	40.20	2	3,561	0.06%
2023/05/29	2	40.80	7	40.87	40.95	-5	3,562	-0.14%
2023/05/26	4	40.60	0	0.00	40.30	4	3,560	0.11%
2023/05/25	16	40.20	17.2	41.00	41.15	-1.2	3,541	-0.03%
2023/05/24	1	39.50	0	0.00	39.60	1	3,522	0.03%
2023/05/23	1	39.60	3	39.73	39.60	-2	3,550	-0.06%
2023/05/22	0	0.00	4.1	39.38	39.50	-4.1	3,568	-0.11%
2023/05/19	2	39.05	0	0.00	39.00	2	3,576	0.06%
2023/05/18	0	0.00	2	39.55	39.60	-2	3,569	-0.06%
2023/05/16	0	0.00	1	39.05	38.75	-1	3,609	-0.03%
2023/05/15	18	38.72	0	0.00	38.45	18	3,607	0.50%
2023/05/12	4	38.86	0	0.00	39.25	4	3,618	0.11%
2023/05/11	4	38.86	0	0.00	38.50	4	3,632	0.11%
2023/05/10	0.1	40.00	0	0.00	39.80	0.1	3,622	0.00%
2023/05/09	20	39.82	0	0.00	39.45	20	3,622	0.55%
2023/05/05	2	41.03	0	0.00	40.70	2	3,625	0.06%
2023/05/04	0	0.00	1	40.95	40.90	-1	3,673	-0.03%
2023/05/02	0	0.00	15	41.58	42.00	-15	3,695	-0.41%
2023/04/27	2	41.38	2	41.70	41.50	0	3,677	0.00%
2023/04/26	1	41.34	32	40.47	41.30	-31	3,663	-0.85%
2023/04/25	5.2	41.97	3	42.60	41.75	2.2	3,631	0.06%
2023/04/24	2	43.35	2	43.70	43.35	0	3,615	0.00%
2023/04/21	7.3	45.55	6	45.14	43.80	1.3	3,582	0.04%
2023/04/20	13	46.94	4	47.30	47.30	9	3,469	0.26%
2023/04/19	18	46.96	14	47.09	46.95	4	3,372	0.12%
2023/04/18	1	45.85	0	0.00	45.35	1	3,212	0.03%
2023/04/17	2	45.93	2	46.15	46.00	0	3,188	0.00%
2023/04/14	1	45.90	3	44.65	45.65	-2	3,159	-0.06%
2023/04/13	9.1	45.00	18	45.56	44.85	-9	3,111	-0.29%
2023/04/12	2.1	46.65	0	0.00	46.55	2.1	3,049	0.07%
2023/04/11	2	46.30	4	46.03	46.35	-2	3,008	-0.07%
2023/04/10	5	46.10	9	46.03	46.15	-4	2,969	-0.13%
2023/04/07	1	46.50	1.1	46.56	46.20	-0.1	2,919	0.00%
2023/04/06	2	47.90	3	47.30	47.00	-1	2,861	-0.03%
2023/03/31	10	47.43	21	47.37	47.30	-11	2,763	-0.40%
2023/03/30	18	47.19	17	47.23	47.70	1	2,673	0.04%
2023/03/29	35	47.28	40	47.15	47.80	-5	2,497	-0.20%
2023/03/28	89	47.05	54	46.96	46.90	35	1,999	1.75%
2023/03/27	10.1	44.71	6	45.07	44.75	4.1	1,418	0.29%
2023/03/24	1	43.70	0.2	43.95	43.40	0.8	1,310	0.06%
2023/03/23	12.3	43.83	20	43.78	44.75	-7.8	1,251	-0.62%
2023/03/22	4	41.09	0	0.00	41.50	4	1,116	0.36%
2023/03/21	2	41.08	4	41.86	40.80	-2	1,108	-0.18%
2023/03/20	1	41.90	7	41.74	41.35	-6	1,096	-0.55%
2023/03/17	0	0.00	1.2	39.44	39.60	-1.2	1,039	-0.11%
2023/03/16	0.2	38.80	0	38.65	38.65	0.2	1,039	0.02%
2023/03/15	1	39.60	0.1	39.65	39.25	0.9	1,043	0.08%
2023/03/14	1.1	39.22	1	39.35	39.30	0.1	1,056	0.01%
2023/03/13	3	39.50	0	0.00	39.75	3	1,083	0.28%
2023/03/10	9	40.93	1	41.45	40.55	8	1,109	0.72%
2023/03/09	2	41.85	0	0.00	41.80	2	1,142	0.18%
2023/03/08	1.9	42.03	6	42.06	42.45	-4.1	1,186	-0.35%
2023/03/07	0	0.00	1	41.75	42.20	-1	1,348	-0.07%
2023/03/06	2	42.18	6.2	41.70	41.70	-4.2	1,420	-0.30%
2023/03/03	4	40.56	0	0.00	40.45	4	1,409	0.28%
2023/03/01	4	41.09	0	0.00	40.95	4	1,424	0.28%
2023/02/24	4	41.65	0	0.00	41.40	4	1,424	0.28%
2023/02/22	3	42.13	0	0.00	42.25	3	1,422	0.21%
2023/02/21	0	0.00	2	42.97	43.15	-2	1,414	-0.14%
2023/02/20	2	42.60	2	42.78	42.20	0	1,390	0.00%
2023/02/16	0	0.00	1	41.70	41.85	-1	1,388	-0.07%
2023/02/14	0	0.00	8	41.30	41.20	-8	1,364	-0.59%
2023/02/10	4	41.01	0	0.00	40.60	4	1,364	0.29%
2023/02/09	2	41.65	4	42.03	41.70	-2	1,353	-0.15%
2023/02/08	0	0.00	1	41.50	41.30	-1	1,342	-0.07%
2023/02/02	1	41.90	12	40.96	42.00	-11	1,448	-0.76%
2023/02/01	0	0.00	4	40.78	41.70	-4	1,396	-0.29%
2023/01/31	5	40.30	2	40.25	40.30	3	1,377	0.22%
2023/01/30	0	0.00	1	39.45	39.70	-1	1,371	-0.07%
2023/01/17	0	38.80	11	38.54	38.50	-11	1,362	-0.81%
2023/01/16	0	38.00	0.1	38.40	38.50	-0.1	1,370	-0.01%
2023/01/12	3	39.38	5	39.70	38.75	-2	1,403	-0.14%
2023/01/11	1	38.40	0	0.00	38.50	1	1,457	0.07%
2023/01/09	0	0.00	2	38.85	38.70	-2	1,508	-0.13%
2022/12/27	0	0.00	0	38.65	38.45	0	1,559	0.00%
2022/12/26	1	38.15	0	0.00	38.25	1	1,561	0.06%
2022/12/23	12	38.30	4	37.56	38.65	8	1,575	0.51%
2022/12/22	1	38.10	0	0.00	38.10	1	1,576	0.06%
2022/12/20	0	0.00	2	37.80	37.80	-2	1,599	-0.13%
2022/12/19	0	0.00	5	38.80	39.00	-5	1,609	-0.31%
2022/12/16	8	39.38	2	39.50	39.30	6	1,617	0.37%
2022/12/14	1	40.50	0	0.00	40.60	1	1,623	0.06%
2022/12/13	1	40.45	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.15	3	40.50	40.35	-2	1,623	-0.12%
2022/12/09	0	0.00	3	41.40	41.20	-3	1,618	-0.19%
2022/12/08	0	0.00	1	41.20	41.25	-1	1,617	-0.06%
2022/12/07	3	40.60	0	0.00	40.50	3	1,633	0.18%
2022/12/06	2	41.45	7	41.51	41.35	-5	1,659	-0.30%
2022/12/05	9	42.91	3	42.38	42.25	6	1,662	0.36%
2022/12/02	2	42.05	6	42.46	42.75	-4	1,651	-0.24%
2022/12/01	2	41.73	4	42.16	42.00	-2	1,612	-0.12%
2022/11/30	5	41.79	0	0.00	41.75	5	1,588	0.31%
2022/11/29	12	41.77	2	42.15	41.50	10	1,566	0.64%
2022/11/28	4	41.20	8	41.64	42.40	-4	1,378	-0.29%
2022/11/25	4	38.38	7	38.25	38.55	-3	1,294	-0.23%
2022/11/24	2	37.30	0	0.00	37.50	2	1,265	0.16%
2022/11/23	4	37.84	1	37.80	37.65	3	1,265	0.24%
2022/11/22	1	36.50	7	36.80	36.45	-6	1,238	-0.48%
2022/11/21	0	0.00	3	37.60	37.30	-3	1,240	-0.24%
2022/11/18	4	37.75	1	38.20	37.35	3	1,271	0.24%
2022/11/16	4	37.29	3	37.03	37.10	1	1,270	0.08%
2022/11/15	1	37.75	5	37.34	37.65	-4	1,270	-0.31%
2022/11/14	2	37.25	2	37.43	37.15	0	1,282	0.00%
2022/11/11	1	36.80	41	36.65	36.45	-40	1,292	-3.09%
2022/11/10	7	36.11	3	36.20	36.15	4	1,287	0.31%
2022/11/09	0	0.00	4	36.55	36.40	-4	1,297	-0.31%
2022/11/08	4	36.10	4	36.69	35.75	0	1,299	0.00%
2022/11/07	0	0.00	0.1	36.35	36.30	-0.1	1,315	-0.01%
2022/11/04	3	36.00	3	36.25	36.45	0	1,322	0.00%
2022/11/03	0	0.00	2	36.30	36.25	-2	1,352	-0.15%
2022/11/02	9	36.08	0	0.00	36.00	9	1,393	0.65%
2022/11/01	0	0.00	6	35.52	35.95	-6	1,358	-0.44%
2022/10/31	0	0.00	4	34.30	34.75	-4	1,315	-0.30%
2022/10/27	0	0.00	1	33.80	34.15	-1	1,345	-0.07%
2022/10/26	3	33.20	6	33.39	33.25	-3	1,342	-0.22%
2022/10/25	11	33.22	4	33.36	33.30	7	1,337	0.52%
2022/10/24	3	34.00	1	34.40	33.20	2	1,337	0.15%
2022/10/21	4	33.44	3	33.60	33.20	1	1,339	0.07%
2022/10/20	36	33.44	6	33.85	34.00	30	1,332	2.25%
2022/10/19	17	34.17	5	34.17	34.50	12	1,301	0.93%
2022/10/18	1	32.95	3	33.12	33.40	-2	1,212	-0.17%
2022/10/14	0	0.00	0.1	31.91	31.80	-0.1	1,176	-0.01%
2022/10/13	0.1	30.37	0	0.00	30.10	0.1	1,176	0.01%
2022/10/12	1	31.85	1	32.60	32.10	0	1,149	0.00%
2022/10/11	5	33.58	0	0.00	32.55	5	1,149	0.44%
2022/10/06	2	36.10	4	35.80	35.75	-2	1,162	-0.17%
2022/10/05	2	35.80	0	0.00	35.30	2	1,174	0.17%
2022/09/29	1	34.15	1	34.80	34.10	0	1,197	0.00%
2022/09/28	0	0.00	1	36.25	33.70	-1	1,206	-0.08%
2022/09/26	1	35.85	0	0.00	35.65	1	1,227	0.08%
2022/09/23	1	39.00	0	0.00	38.60	1	1,239	0.08%
2022/09/22	3	39.60	1	39.50	39.75	2	1,244	0.16%
2022/09/21	1	39.35	0	0.00	39.35	1	1,241	0.08%
2022/09/19	1	40.15	0	0.00	39.85	1	1,267	0.08%
2022/09/15	1	41.20	0	0.00	41.30	1	1,303	0.08%
2022/09/14	3	40.88	1	41.70	41.70	2	1,322	0.15%
2022/09/13	0	0.00	15	42.35	42.30	-15	1,311	-1.14%
2022/09/12	0	0.00	14	41.82	41.60	-14	1,298	-1.08%
2022/09/08	0	0.00	3	40.45	40.85	-3	1,291	-0.23%
2022/09/06	4	39.25	1	39.50	38.65	3	1,293	0.23%
2022/09/05	28	40.91	4	41.48	40.50	24	1,300	1.85%
2022/09/02	0	0.00	5	40.45	40.50	-5	1,291	-0.39%
2022/08/30	0	0.00	1	41.20	40.80	-1	1,320	-0.08%
2022/08/29	1	39.75	0	0.00	40.30	1	1,347	0.07%
2022/08/26	0	0.00	0	41.30	41.30	0	1,389	0.00%
2022/08/25	1	41.90	2	41.90	41.80	-1	1,461	-0.07%
2022/08/23	0	0.00	1	40.80	40.95	-1	1,797	-0.06%
2022/08/22	2	41.00	5	41.05	40.60	-3	1,862	-0.16%
2022/08/19	1	41.30	1	42.10	41.55	0	1,905	0.00%
2022/08/18	10	40.80	5	41.30	41.15	5	1,933	0.26%
2022/08/17	0	0.00	6	40.35	40.55	-6	1,984	-0.30%
2022/08/15	0	0.00	3	40.53	40.55	-3	2,065	-0.15%
2022/08/12	1	39.80	1	40.55	40.00	0	2,091	0.00%
2022/08/11	4	39.58	1	40.70	39.65	3	2,152	0.14%
2022/08/09	2	39.13	7	39.91	40.50	-5	2,338	-0.21%
2022/08/08	1	37.50	6	37.50	38.05	-5	2,409	-0.21%
2022/08/05	0	0.00	2	37.90	38.25	-2	2,466	-0.08%
2022/08/04	4	35.88	1	36.50	35.80	3	2,477	0.12%
2022/08/03	6	37.25	2	38.50	37.20	4	2,514	0.16%
2022/08/01	1	37.10	0	0.00	37.30	1	2,474	0.04%
2022/07/28	0	0.00	1	37.60	37.00	-1	2,478	-0.04%
2022/07/27	1	37.10	0	0.00	37.35	1	2,468	0.04%
2022/07/22	0	0.00	11	37.86	37.70	-11	2,471	-0.45%
2022/07/21	0	0.00	9	37.17	37.95	-9	2,482	-0.36%
2022/07/19	0	0.00	7	36.14	36.30	-7	2,491	-0.28%
2022/07/18	0	0.00	1	35.50	35.95	-1	2,492	-0.04%
2022/07/15	4	35.66	1	35.60	35.50	3	2,485	0.12%
2022/07/14	0.1	33.10	3	33.00	34.40	-2.9	2,476	-0.12%
2022/07/13	2	33.63	0	0.00	33.70	2	2,480	0.08%
2022/07/12	0	0.00	3	32.15	31.70	-3	2,475	-0.12%
2022/07/05	4	33.50	4	33.63	34.00	0	2,467	0.00%
2022/07/01	3	38.10	0	0.00	34.70	3	2,434	0.12%
2022/06/30	10	39.02	0	0.00	38.10	10	2,411	0.41%
2022/06/29	3	40.60	0	0.00	40.10	3	2,408	0.12%
2022/06/28	1	41.25	0	0.00	41.25	1	2,410	0.04%
2022/06/27	0	0.00	2	41.60	42.15	-2	2,445	-0.08%
2022/06/24	1	40.35	0	40.35	40.45	1	2,423	0.04%
2022/06/23	4	40.56	3	40.50	40.40	1	2,413	0.04%
2022/06/22	1	39.50	0	0.00	39.90	1	2,389	0.04%
2022/06/21	3	39.43	2	40.05	40.50	1	2,363	0.04%
2022/06/20	4	41.03	6	39.48	39.35	-2	2,357	-0.08%
2022/06/16	5	41.51	20	43.05	41.20	-15	2,329	-0.64%
2022/06/15	4	42.85	4	43.15	43.00	0	2,310	0.00%
2022/06/14	6	41.93	3	42.57	42.80	3	2,329	0.13%
2022/06/13	1	42.70	30	42.37	42.35	-29	2,303	-1.26%
2022/06/10	0	0.00	6	43.71	43.80	-6	2,282	-0.26%
2022/06/09	0	0.00	8	44.16	44.35	-8	2,276	-0.35%
2022/06/08	3	43.47	2	43.63	43.50	1	2,254	0.04%
2022/06/07	11	43.52	0	0.00	43.40	11	2,262	0.49%
2022/06/06	3	44.03	8	43.96	43.80	-5	2,247	-0.22%
2022/06/02	15	46.01	6	45.92	45.25	9	2,224	0.40%
2022/06/01	7.2	45.37	8	45.71	46.15	-0.8	2,163	-0.04%
2022/05/31	10	45.17	16	45.40	45.80	-6	2,030	-0.30%
2022/05/30	2	43.25	3	43.50	44.15	-1	1,820	-0.05%
2022/05/27	2	42.45	0	0.00	42.00	2	1,751	0.11%
2022/05/26	10	43.38	7	43.30	42.75	3	1,712	0.18%
2022/05/25	3	43.22	5.1	43.73	44.45	-2.1	1,671	-0.13%
2022/05/23	2	42.93	7	43.01	42.60	-5	1,568	-0.32%
2022/05/20	5	42.55	51	42.21	42.65	-46	1,544	-2.98%
2022/05/19	0	42.50	1	42.20	42.70	-1	1,518	-0.07%
2022/05/18	61	43.30	11	43.11	43.20	50	1,449	3.45%
2022/05/17	6	42.03	12	42.32	42.15	-6	1,358	-0.44%
2022/05/16	1	41.55	5	41.29	41.90	-4	1,244	-0.32%
2022/05/13	1	40.10	10	39.43	40.15	-9	1,131	-0.80%
2022/05/12	2	38.68	2	38.33	37.40	0	1,082	0.00%
2022/05/11	6	38.83	7	38.52	38.70	-1	1,075	-0.09%
2022/05/09	0	0.00	1	36.10	35.95	-1	1,079	-0.09%
2022/05/06	1	36.95	0	0.00	37.10	1	1,105	0.09%
2022/05/05	1	38.20	1	38.10	38.20	0	1,117	0.00%
2022/05/04	0	0.00	1	37.50	37.30	-1	1,136	-0.09%
2022/04/29	17	36.70	1	36.95	36.65	16	1,180	1.36%
2022/04/27	13	33.90	1	35.00	35.45	12	1,193	1.01%
2022/04/26	1	36.50	0	0.00	36.10	1	1,182	0.08%
2022/04/25	1	37.05	0	0.00	36.15	1	1,187	0.08%
2022/04/22	2	38.45	1	38.05	38.25	1	1,188	0.08%
2022/04/19	3	38.82	5	39.31	38.90	-2	1,285	-0.16%
2022/04/18	1	37.35	1	38.00	38.10	0	1,306	0.00%
2022/04/15	25	38.03	2	38.20	37.95	23	1,315	1.75%
2022/04/14	2	39.55	1	39.60	39.35	1	1,341	0.07%
2022/04/13	1	39.15	0	0.00	39.70	1	1,376	0.07%
2022/04/12	1	39.20	7	39.20	39.00	-6	1,435	-0.42%
2022/04/11	4	40.34	1	41.05	39.50	3	1,512	0.20%
2022/04/08	4	41.25	1	41.35	41.25	3	1,656	0.18%
2022/04/07	1	41.45	0	0.00	41.00	1	1,691	0.06%
2022/04/06	6	41.82	0	0.00	42.15	6	1,778	0.34%
2022/04/01	8	42.53	0	0.00	42.80	8	1,882	0.43%
2022/03/31	1	43.60	0	0.00	43.25	1	2,118	0.05%
2022/03/30	1	43.80	7	43.99	43.60	-6	2,296	-0.26%
2022/03/29	0	0.00	0	42.55	42.75	0	2,656	0.00%
2022/03/28	0	0.00	0.1	42.55	42.80	-0.1	2,692	0.00%
2022/03/25	0	0.00	3	44.23	43.25	-3	2,705	-0.11%
2022/03/23	1	44.10	6	44.08	43.95	-5	2,776	-0.18%
2022/03/22	4	43.28	0	0.00	43.70	4	2,832	0.14%
2022/03/21	2	43.60	1	44.60	43.35	1	2,874	0.03%
2022/03/18	1	43.60	2	43.78	43.90	-1	2,996	-0.03%
2022/03/17	0	0.00	7	44.04	44.05	-7	3,067	-0.23%
2022/03/16	2	42.15	0	42.10	42.30	2	3,201	0.06%
2022/03/15	6	42.34	0	0.00	41.80	6	3,406	0.18%
2022/03/11	1	42.65	0	0.00	42.85	1	4,999	0.02%
2022/03/10	2	43.60	3	44.22	43.50	-1	5,478	-0.02%
2022/03/09	0	0.00	1	42.80	43.00	-1	5,536	-0.02%
2022/03/08	1	40.40	1	41.80	41.85	0	5,639	0.00%
2022/03/07	3.1	42.47	5	41.80	42.10	-1.9	5,887	-0.03%
2022/03/04	1	44.10	0	0.00	43.80	1	6,035	0.02%
2022/03/03	1	44.70	2	45.70	44.25	-1	6,139	-0.02%
2022/03/02	1	44.05	0	0.00	44.70	1	6,219	0.02%
2022/03/01	1	43.20	4	44.28	44.50	-3	6,372	-0.05%
2022/02/25	0	0.00	3	43.35	43.20	-3	6,581	-0.05%
2022/02/24	8	43.69	10	44.32	43.10	-2	6,684	-0.03%
2022/02/23	2	45.35	2	45.40	45.30	0	6,885	0.00%
2022/02/22	5	45.00	1	44.70	45.15	4	7,057	0.06%
2022/02/18	8	45.54	6	46.03	46.25	2	7,573	0.03%
2022/02/17	1	46.10	1	46.40	45.90	0	7,668	0.00%
2022/02/16	0	0.00	1	45.80	45.75	-1	7,743	-0.01%
2022/02/15	0	0.00	1.1	45.32	44.85	-1.1	7,782	-0.01%
2022/02/14	1	44.50	4	44.48	44.50	-3	7,802	-0.04%
2022/02/11	3	46.15	7	45.67	46.00	-4	7,814	-0.05%
2022/02/10	5	45.37	5	46.05	45.30	0	7,813	0.00%
2022/02/09	3	45.67	4	45.90	45.70	-1	7,824	-0.01%
2022/02/08	0	0.00	4	45.03	45.55	-4	7,812	-0.05%
2022/02/07	0	0.00	2	43.40	43.75	-2	7,825	-0.03%
2022/01/26	14	42.06	7	42.22	42.00	7	7,867	0.09%
2022/01/25	4	42.74	2	43.65	42.00	2	8,126	0.02%
2022/01/24	1	42.90	9	42.87	44.10	-8	8,427	-0.09%
2022/01/21	0	0.00	1	44.85	44.00	-1	8,492	-0.01%
2022/01/20	2	45.10	1	44.80	45.50	1	8,515	0.01%
2022/01/19	1	45.40	0.1	45.40	45.20	0.9	8,563	0.01%
2022/01/17	0	0.00	3	45.68	46.00	-3	8,748	-0.03%
2022/01/14	5	44.63	2	44.23	44.55	3	8,752	0.03%
2022/01/13	5	46.30	0	0.00	46.10	5	8,770	0.06%
2022/01/12	1	46.00	2	46.00	45.85	-1	8,832	-0.01%
2022/01/11	15	46.73	0	0.00	45.65	15	8,882	0.17%
2022/01/10	11	46.81	3	47.03	46.80	8	8,859	0.09%
2022/01/07	10	46.95	9	46.66	46.80	1	8,867	0.01%
2022/01/06	14	47.76	0	0.00	47.70	14	8,850	0.16%
2022/01/05	13	48.92	2	48.40	48.20	11	8,844	0.12%
2022/01/04	9	49.75	3	49.80	49.45	6	8,809	0.07%
2022/01/03	45	51.63	72	51.21	50.40	-27	8,755	-0.31%
2021/12/30	5	49.97	12	49.95	49.65	-7	8,627	-0.08%
2021/12/29	40	50.67	37	50.23	50.30	3	8,616	0.03%
2021/12/28	61	50.78	71	50.61	50.40	-10	8,579	-0.12%
2021/12/27	69	51.14	65	51.30	51.40	4	8,515	0.05%
2021/12/24	8	50.19	54.1	50.22	49.70	-46.1	8,333	-0.55%
2021/12/23	64.1	49.48	34	49.46	50.20	30.1	8,194	0.37%
2021/12/22	0	0.00	2	46.95	46.60	-2	7,861	-0.03%
2021/12/21	0	0.00	6	46.76	46.70	-6	7,928	-0.08%
2021/12/20	1	46.20	1	47.20	46.20	0	8,061	0.00%
2021/12/17	9	46.54	10	46.91	46.40	-1	8,186	-0.01%
2021/12/16	5	47.70	8	47.76	47.50	-3	8,279	-0.04%
2021/12/15	7	46.64	6	46.93	46.80	1	8,248	0.01%
2021/12/14	23	46.60	9	46.58	46.55	14	8,220	0.17%
2021/12/13	10	48.06	8	48.16	48.05	2	8,104	0.02%
2021/12/10	27	49.18	6	49.07	48.35	21	8,052	0.26%
2021/12/09	69.1	51.29	37.1	51.25	50.20	32	7,905	0.40%
2021/12/08	45.1	54.92	57	53.86	53.20	-11.9	7,716	-0.15%
2021/12/07	82	53.72	215	54.43	55.50	-133	7,189	-1.85%	大賣/鉅額交易
2021/12/06	118	51.90	107	52.32	54.20	11	6,201	0.18%	大買/大賣/
2021/12/03	30	49.02	37	48.56	49.30	-7	5,782	-0.12%
2021/12/02	27.1	49.65	45	48.95	48.40	-17.9	5,793	-0.31%
2021/12/01	23	50.11	13	50.37	49.50	10	5,913	0.17%
2021/11/30	42	49.29	70	49.75	49.80	-28	5,838	-0.48%
2021/11/29	123.1	47.52	104	46.43	47.80	19.1	5,903	0.32%	大買/大賣/
2021/11/26	183	48.56	150	48.11	48.55	33	5,885	0.56%	大買/大賣/
2021/11/25	98	48.99	75	48.21	48.80	23	5,840	0.39%
2021/11/24	149	48.60	82	48.47	49.20	67	5,749	1.17%	大買/
2021/11/23	7	47.14	23	47.44	47.35	-16	5,662	-0.28%
2021/11/22	49	49.65	35	48.70	48.90	14	5,906	0.24%
2021/11/19	61	48.98	100	48.32	48.15	-39	6,431	-0.61%
2021/11/18	162	50.65	159	50.18	49.00	3	6,376	0.05%	大買/大賣/
2021/11/17	50	48.36	36	48.09	48.25	14	6,018	0.23%
2021/11/16	34.1	46.91	37	46.62	45.55	-2.9	5,891	-0.05%
2021/11/15	14	47.00	57	46.81	47.00	-43	5,813	-0.74%
2021/11/12	1	45.50	16	45.53	45.55	-15	5,778	-0.26%
2021/11/11	21	45.16	16	44.83	44.65	5	5,783	0.09%
2021/11/10	20	44.86	2	44.50	44.70	18	5,796	0.31%
2021/11/09	6	44.08	2	44.13	43.90	4	5,812	0.07%
2021/11/08	2	43.75	2	43.63	43.35	0	5,862	0.00%
2021/11/05	3	44.15	2	44.00	43.95	1	5,902	0.02%
2021/11/04	14	44.27	1	44.95	44.15	13	5,930	0.22%
2021/11/03	6	44.96	8	45.03	44.75	-2	5,954	-0.03%
2021/11/02	52	46.52	34	48.07	44.60	18	6,113	0.29%
2021/11/01	6	47.98	24.1	49.09	49.50	-18.1	5,877	-0.31%
2021/10/29	7	45.97	18	45.90	45.45	-11	5,638	-0.20%
2021/10/28	2	45.65	17.4	45.81	45.85	-15.4	5,780	-0.27%
2021/10/27	7	45.52	6	45.78	45.50	1	5,806	0.02%
2021/10/26	28.1	46.34	20	45.60	45.05	8.1	5,816	0.14%
2021/10/25	29	44.87	17	44.20	44.30	12	5,752	0.21%
2021/10/22	1	43.10	2	43.55	43.60	-1	5,818	-0.02%
2021/10/21	5	44.56	0	0.00	43.20	5	5,913	0.08%
2021/10/20	3.2	43.98	2	44.15	43.90	1.2	5,968	0.02%
2021/10/19	1	42.70	3	43.90	44.50	-2	6,024	-0.03%
2021/10/18	3	40.67	4	40.58	40.90	-1	6,227	-0.02%
2021/10/15	1	40.65	1	41.15	41.05	0	6,727	0.00%
2021/10/14	2	39.98	0	0.00	39.45	2	7,163	0.03%
2021/10/13	1	40.30	9	40.09	40.10	-8	7,457	-0.11%
2021/10/12	2	41.83	1	41.85	41.20	1	7,546	0.01%
2021/10/08	9	44.11	6	43.23	42.90	3	7,701	0.04%
2021/10/07	0	0.00	1	43.15	43.25	-1	7,967	-0.01%
2021/10/06	4	43.10	6	43.05	42.15	-2	8,630	-0.02%
2021/10/05	2	40.85	6	41.08	43.10	-4	9,229	-0.04%
2021/10/04	8	42.73	6	42.63	41.85	2	9,528	0.02%
2021/10/01	17	44.71	16	45.93	43.60	1	10,224	0.01%
2021/09/30	5	47.45	1	48.05	47.25	4	10,787	0.04%
2021/09/29	15	47.90	1	48.65	47.80	14	11,214	0.12%
2021/09/28	9	48.77	11	48.81	47.80	-2	11,542	-0.02%
2021/09/27	10	48.60	8	49.04	48.55	2	11,664	0.02%
2021/09/24	24.2	47.90	15	48.22	48.40	9.2	11,612	0.08%
2021/09/23	4	46.45	15	47.11	47.40	-11	11,730	-0.09%
2021/09/22	2	44.95	6	44.78	44.60	-4	11,675	-0.03%
2021/09/16	2	44.68	3	44.65	44.10	-1	11,721	-0.01%
2021/09/15	3	44.00	0	0.00	44.00	3	11,916	0.03%
2021/09/14	1	44.90	1	45.50	45.00	0	12,015	0.00%
2021/09/13	2	45.40	0	0.00	45.40	2	12,019	0.02%
2021/09/10	6	45.76	3	45.80	46.15	3	12,042	0.02%
2021/09/09	3	44.32	7.1	44.13	45.50	-4.1	12,078	-0.03%
2021/09/08	9	44.56	2	44.80	43.85	7	12,046	0.06%
2021/09/07	10	45.98	5	46.24	45.55	5	12,021	0.04%
2021/09/06	42	48.78	26	48.91	47.75	16	12,001	0.13%
2021/09/03	18	49.41	33.1	49.71	49.50	-15.1	11,788	-0.13%
2021/09/02	23	49.32	71	49.37	48.65	-48	11,621	-0.41%
2021/09/01	4	48.04	8	48.25	48.15	-4	11,399	-0.04%
2021/08/31	12.5	47.32	8	47.48	47.50	4.5	11,310	0.04%
2021/08/30	3	47.58	2	47.35	47.75	1	11,262	0.01%
2021/08/27	21.5	47.39	11	48.12	47.15	10.5	11,201	0.09%
2021/08/26	40	48.74	33	49.44	48.60	7	11,085	0.06%
2021/08/25	156	48.47	146	48.77	48.35	10	10,749	0.09%	大買/大賣/
2021/08/24	11	42.68	18	43.56	45.45	-7	10,022	-0.07%
2021/08/23	0	0.00	2	41.95	42.15	-2	9,919	-0.02%
2021/08/20	3	40.32	8	40.70	40.40	-5	9,902	-0.05%
2021/08/19	8	41.09	24	40.17	39.65	-16	9,878	-0.16%
2021/08/18	9	41.02	7	40.04	41.60	2	9,862	0.02%
2021/08/17	5	39.89	5	40.65	39.65	0	9,843	0.00%
2021/08/16	1	42.05	2	41.65	41.70	-1	9,797	-0.01%
2021/08/13	10	43.08	2	43.43	42.90	8	9,773	0.08%
2021/08/12	1	44.50	3	44.38	44.65	-2	9,759	-0.02%
2021/08/11	3	44.00	1	42.80	42.50	2	9,709	0.02%
2021/08/10	10	44.46	18	44.86	45.05	-8	9,675	-0.08%
2021/08/09	18	45.52	83	45.00	44.80	-65	9,656	-0.67%
2021/08/06	30	48.29	6	49.03	46.90	24	9,617	0.25%
2021/08/05	6	47.77	4	47.58	47.55	2	9,441	0.02%
2021/08/04	8	47.68	13	47.65	47.40	-5	9,451	-0.05%
2021/08/03	32	47.57	35	47.58	47.80	-3	9,417	-0.03%
2021/08/02	5	45.03	15	45.07	45.70	-10	9,206	-0.11%
2021/07/30	7	44.72	0	0.00	43.25	7	9,165	0.08%
2021/07/29	7	44.19	10.6	44.57	45.25	-3.6	9,119	-0.04%
2021/07/28	9	44.83	26	43.31	44.50	-17	9,073	-0.19%
2021/07/27	21	47.37	15	47.97	46.10	6	8,979	0.07%
2021/07/26	17	49.71	16	49.71	49.05	1	8,911	0.01%
2021/07/23	25	49.31	22	49.28	48.20	3	8,835	0.03%
2021/07/22	35	50.83	24	50.52	50.60	11	8,711	0.13%
2021/07/21	75	50.72	63	50.89	50.60	12	8,497	0.14%
2021/07/20	47	49.53	54.1	49.22	49.05	-7.1	8,084	-0.09%
2021/07/19	31	47.86	37	48.58	49.30	-6	7,852	-0.08%
2021/07/16	8	47.54	4	47.09	46.55	4	7,650	0.05%
2021/07/15	22	47.03	8	47.31	47.40	14	7,615	0.18%
2021/07/14	24.1	48.44	15	49.21	47.45	9.1	7,562	0.12%
2021/07/13	112.5	52.37	54.8	51.20	49.70	57.7	7,329	0.79%	大買/
2021/07/12	37.2	49.60	176	50.08	51.20	-138.8	6,666	-2.08%	大賣/鉅額交易
2021/07/09	35	45.81	41.2	46.79	47.20	-6.2	6,090	-0.10%
2021/07/08	98	47.48	64	47.52	46.10	34	5,809	0.59%
2021/07/07	67.1	43.80	63	43.88	44.40	4.1	5,141	0.08%
2021/07/06	38	42.92	95	42.83	42.25	-57	4,645	-1.23%
2021/07/05	27.1	43.21	117.5	43.69	43.85	-90.4	4,364	-2.07%	大賣/
2021/07/02	76	39.73	16	38.97	39.90	60	4,083	1.47%
2021/07/01	12	37.51	5	37.82	37.05	7	4,101	0.17%
2021/06/30	22	38.60	44.6	38.12	38.40	-22.6	4,267	-0.53%
2021/06/29	18	36.32	11	36.18	35.55	7	4,615	0.15%
2021/06/28	6	35.53	5	35.97	35.25	1	4,616	0.02%
2021/06/25	4	35.80	7	35.82	35.85	-3	4,701	-0.06%
2021/06/24	36	36.45	15	36.25	36.35	21	4,741	0.44%
2021/06/23	6	35.91	20.3	34.94	36.05	-14.3	4,649	-0.31%
2021/06/22	5	33.36	0	0.00	32.80	5	4,617	0.11%
2021/06/21	6	33.91	68	34.21	33.45	-62	4,633	-1.34%
2021/06/18	73	35.39	13	35.15	35.25	60	4,756	1.26%
2021/06/17	0	0.00	12	33.71	34.20	-12	4,805	-0.25%
2021/06/16	3	34.25	0	0.00	33.80	3	4,838	0.06%
2021/06/15	102	34.24	98	34.32	34.50	4	4,909	0.08%	大買/
2021/06/11	1	33.40	2	33.68	33.05	-1	4,912	-0.02%
2021/06/10	3	33.42	2	33.63	32.80	1	5,145	0.02%
2021/06/09	1	32.75	11	32.35	32.40	-10	5,476	-0.18%
2021/06/04	1	32.50	0	32.50	32.30	1	5,672	0.02%
2021/06/03	0	0.00	28	32.91	32.85	-28	5,696	-0.49%
2021/06/02	5	32.26	0	0.00	32.25	5	5,715	0.09%
2021/06/01	3	32.70	0	0.00	33.00	3	5,709	0.05%
2021/05/31	1	31.90	1	33.00	32.90	0	5,707	0.00%
2021/05/28	0	0.00	1	32.15	31.85	-1	5,714	-0.02%
2021/05/25	1.1	31.50	5	31.69	31.50	-3.9	5,980	-0.07%
2021/05/24	0	0.00	0.1	30.20	30.30	-0.1	6,176	0.00%
2021/05/21	1	29.75	1	30.10	29.80	0	6,318	0.00%
2021/05/20	1	29.50	0	0.00	29.00	1	6,429	0.02%
2021/05/19	2	29.80	0	0.00	30.60	2	6,429	0.03%
2021/05/18	0.5	28.79	0	0.00	28.90	0.5	6,445	0.01%
2021/05/17	0	0.00	7	27.31	26.30	-7	6,449	-0.11%
2021/05/14	0	0.00	6	29.66	29.20	-6	6,429	-0.09%
2021/05/13	2	29.30	0	0.00	29.70	2	6,430	0.03%
2021/05/12	2	30.25	2	31.58	28.90	0	6,415	0.00%
2021/05/11	7	33.27	2	32.95	32.05	5	6,399	0.08%
2021/05/10	5	35.82	0	35.20	35.15	5	6,399	0.08%
2021/05/07	3	35.53	2	35.70	36.15	1	6,528	0.02%
2021/05/05	1	34.20	0	0.00	34.20	1	6,690	0.01%
2021/05/04	9	35.34	7	33.84	35.00	2	6,723	0.03%
2021/05/03	11	37.36	3	36.85	36.45	8	6,780	0.12%
2021/04/29	6	38.37	2	38.20	38.20	4	6,806	0.06%
2021/04/28	4	38.80	3	39.02	38.75	1	6,899	0.01%
2021/04/27	30	39.22	30	39.15	39.15	0	7,066	0.00%
2021/04/26	39	40.80	2.5	40.52	40.05	36.5	7,466	0.49%
2021/04/23	54	40.83	66.1	40.89	40.80	-12.1	7,495	-0.16%
2021/04/22	20	39.53	16	39.87	39.95	4	7,409	0.05%
2021/04/21	15	40.19	14	40.20	39.75	1	7,673	0.01%
2021/04/20	5	40.19	21.2	40.16	39.90	-16.2	8,196	-0.20%
2021/04/19	28.2	38.05	8	38.58	39.05	20.2	8,140	0.25%
2021/04/16	7	38.51	4	38.66	38.60	3	8,137	0.04%
2021/04/15	8	37.73	4	38.35	37.90	4	8,149	0.05%
2021/04/14	23.2	37.81	7	37.54	38.00	16.2	8,148	0.20%
2021/04/13	17	38.78	20	39.15	38.60	-3	8,179	-0.04%
2021/04/12	35.6	39.30	7	39.53	38.80	28.6	8,165	0.35%
2021/04/09	88.6	41.56	9	42.42	40.50	79.6	8,139	0.98%
2021/04/08	15.3	42.49	8.1	42.93	42.55	7.2	8,041	0.09%
2021/04/07	42.9	43.13	15	43.39	42.20	27.8	8,091	0.34%
2021/04/06	51	41.58	22	42.10	43.00	29	8,301	0.35%
2021/04/01	91	40.72	70	41.93	40.20	21	8,232	0.26%
2021/03/31	5	39.40	5	39.99	39.25	0	7,778	0.00%
2021/03/30	9	39.73	18	39.80	39.50	-9	7,750	-0.12%
2021/03/29	12	39.55	13	39.43	39.55	-1	7,786	-0.01%
2021/03/26	11	38.70	8	39.17	38.60	3	7,860	0.04%
2021/03/25	4	38.94	10	39.49	38.75	-6	7,801	-0.08%
2021/03/24	6	38.97	1	39.00	38.75	5	7,770	0.06%
2021/03/23	19	39.26	34	39.72	39.50	-15	7,755	-0.19%
2021/03/22	3.1	39.17	19	38.92	38.90	-16	7,628	-0.21%
2021/03/19	8	38.21	3	38.37	38.00	5	7,599	0.07%
2021/03/18	3	38.57	9	38.78	38.45	-6	7,802	-0.08%
2021/03/17	9.9	38.26	17	38.44	38.95	-7.1	7,788	-0.09%
2021/03/16	44.1	38.89	13	39.80	38.90	31.1	7,819	0.40%
2021/03/15	19	39.90	20	39.52	39.65	-1	7,665	-0.01%
2021/03/12	6	38.09	23	38.02	38.55	-17	7,399	-0.23%
2021/03/11	2	35.85	29	36.35	37.10	-27	7,510	-0.36%
2021/03/10	3	35.10	9	35.08	35.05	-6	7,694	-0.08%
2021/03/09	14	34.23	2	34.28	34.20	12	7,818	0.15%
2021/03/08	10	35.27	8	35.99	34.80	2	7,860	0.03%
2021/03/05	5	35.65	1	36.20	35.65	4	7,976	0.05%
2021/03/04	10	36.53	4	37.18	36.30	6	8,219	0.07%
2021/03/03	19	37.02	2	37.10	37.10	17	8,467	0.20%
2021/03/02	10	37.94	3	38.97	37.85	7	8,518	0.08%
2021/02/26	9	37.66	21	37.97	38.40	-12	8,536	-0.14%
2021/02/25	30	39.18	6	39.82	38.30	24	8,593	0.28%
2021/02/24	11	38.91	35	38.99	38.60	-24	8,696	-0.28%
2021/02/23	74	37.89	94	37.82	38.25	-20	8,658	-0.23%
2021/02/22	35	37.55	29	37.20	37.15	6	8,540	0.07%
2021/02/19	19	36.05	1	36.18	36.15	18	8,434	0.21%
2021/02/18	0	0.00	3.5	35.38	35.65	-3.5	8,450	-0.04%
2021/02/17	5	34.54	10	34.54	34.75	-5	8,475	-0.06%
2021/02/05	0	0.00	10	33.71	33.60	-10	8,477	-0.12%
2021/02/04	8	33.61	0	0.00	33.70	8	8,582	0.09%
2021/02/03	3	34.15	2	34.78	34.00	1	8,664	0.01%
2021/02/02	31	34.61	20	34.35	34.30	11	8,708	0.13%
2021/02/01	2	35.00	0	0.00	34.00	2	8,712	0.02%
2021/01/29	9	36.01	9	36.97	35.40	0	8,679	0.00%
2021/01/28	11.5	36.24	15	36.52	36.55	-3.5	8,563	-0.04%
2021/01/27	16	35.66	17	35.91	36.20	-1	8,593	-0.01%
2021/01/26	9	36.29	1	37.05	35.90	8	8,530	0.09%
2021/01/25	21	36.41	4	36.60	36.85	17	8,485	0.20%
2021/01/22	1	37.35	4	37.99	37.60	-3	8,403	-0.04%
2021/01/21	17	37.96	25	37.84	37.35	-8	8,348	-0.10%
2021/01/20	28	38.23	14	37.59	37.35	14	8,243	0.17%
2021/01/19	51	39.45	34	39.65	40.30	17	8,042	0.21%
2021/01/18	9	36.97	13	37.56	38.25	-4	7,613	-0.05%
2021/01/15	14	37.80	0	0.00	37.25	14	7,534	0.19%
2021/01/14	38	38.74	36	38.68	38.90	2	7,443	0.03%
2021/01/13	60	39.43	79	39.37	39.75	-19	7,078	-0.27%
2021/01/12	8	37.08	6	37.92	36.55	2	6,475	0.03%
2021/01/11	27	36.92	6	36.80	37.25	21	6,411	0.33%
2021/01/08	6	36.57	4	36.73	36.30	2	6,384	0.03%
2021/01/07	6	37.34	8	37.36	37.00	-2	6,395	-0.03%
2021/01/06	6	37.73	5	38.54	37.35	1	6,379	0.02%
2021/01/05	9	37.98	15	38.17	38.25	-6	6,287	-0.10%
2021/01/04	16	38.07	0	0.00	38.00	16	6,269	0.26%
2020/12/31	9	38.93	12	39.36	38.65	-3	6,215	-0.05%
2020/12/30	33	39.90	35	40.13	39.35	-2	6,211	-0.03%
2020/12/29	48	40.03	48	40.89	39.50	0	6,072	0.00%
2020/12/28	27	39.04	42.2	39.85	40.60	-15.2	5,632	-0.27%
2020/12/25	18	36.61	24.2	36.82	36.95	-6.2	5,447	-0.11%
2020/12/24	7	35.81	0	0.00	35.85	7	5,302	0.13%
2020/12/23	8	36.22	22	36.26	35.90	-14	5,307	-0.26%
2020/12/22	14	35.13	35.1	35.24	34.50	-21.1	5,223	-0.40%
2020/12/21	10	33.49	11	34.10	33.60	-1	5,182	-0.02%
2020/12/18	15	35.14	17	35.01	34.60	-2	5,249	-0.04%
2020/12/17	1	34.60	0	0.00	34.90	1	5,204	0.02%
2020/12/16	4	35.18	5	34.94	34.75	-1	5,193	-0.02%
2020/12/15	29	35.86	19	35.18	34.75	10	5,177	0.19%
2020/12/14	25	37.05	36	37.10	36.95	-11	5,116	-0.21%
2020/12/11	22	35.14	3	36.12	35.20	19	4,909	0.39%
2020/12/10	12	36.11	34	36.61	36.05	-22	4,834	-0.46%
2020/12/09	14	36.37	17	36.50	36.00	-3	4,740	-0.06%
2020/12/08	20	35.66	7	35.79	35.85	13	4,652	0.28%
2020/12/07	41	37.03	33	37.84	36.40	8	4,589	0.17%
2020/12/04	76	35.68	89	35.88	36.20	-13	4,371	-0.30%
2020/12/03	24	34.83	18.1	35.59	34.35	5.9	4,273	0.14%
2020/12/02	11	34.73	1	35.70	34.90	10	4,211	0.24%
2020/12/01	33	34.77	18	35.47	35.20	15	4,176	0.36%
2020/11/30	14	34.78	56	35.59	35.50	-42	4,119	-1.02%
2020/11/27	38	33.43	61.1	33.70	34.00	-23.1	3,878	-0.60%
2020/11/26	11	32.33	17	32.11	31.90	-6	3,622	-0.17%
2020/11/25	17	31.59	15	31.84	31.45	2	3,564	0.06%
2020/11/24	23	31.77	29	32.04	31.45	-6	3,500	-0.17%
2020/11/23	103	32.04	48	31.66	32.00	55	3,386	1.62%	大買/
2020/11/20	48	30.78	49.1	30.78	31.10	-1.1	3,124	-0.04%
2020/11/19	2	29.95	1	30.50	30.15	1	2,941	0.03%
2020/11/18	0	0.00	1	30.10	30.10	-1	2,930	-0.03%
2020/11/17	2	29.90	0	0.00	29.95	2	2,965	0.07%
2020/11/16	1	30.15	2	30.20	30.30	-1	3,025	-0.03%
2020/11/13	3	29.15	5	29.59	29.70	-2	3,000	-0.07%
2020/11/12	11	29.73	16	29.39	29.20	-5	2,990	-0.17%
2020/11/11	14	29.35	24	29.51	29.25	-10	2,992	-0.33%
2020/11/10	5	28.80	18	28.93	28.70	-13	2,917	-0.45%
2020/11/09	11	28.28	7	28.49	28.55	4	2,939	0.14%
2020/11/06	0	0.00	5	28.15	27.75	-5	2,923	-0.17%
2020/11/05	2	27.48	2	28.10	28.05	0	2,960	0.00%
2020/11/04	16	28.33	17	28.57	27.80	-1	2,961	-0.03%
2020/11/03	2	27.05	1	27.20	27.00	1	2,853	0.04%
2020/11/02	2	26.40	0	0.00	26.30	2	3,004	0.07%
2020/10/30	2	26.80	0	0.00	26.65	2	3,059	0.07%
2020/10/29	4	27.15	0	0.00	27.10	4	3,122	0.13%
2020/10/28	6	28.03	3	28.28	27.75	3	3,165	0.09%
2020/10/27	1	28.30	0.3	28.25	28.40	0.7	3,247	0.02%
2020/10/26	1	28.30	21	28.42	28.60	-20	3,470	-0.58%
2020/10/23	0	0.00	22	28.56	28.30	-22	3,511	-0.63%
2020/10/22	15	28.25	11	28.51	27.95	4	3,713	0.11%
2020/10/21	8	28.04	6	28.10	28.10	2	3,872	0.05%
2020/10/20	4	27.63	2	27.73	28.00	2	4,470	0.04%
2020/10/19	4	27.73	3	27.77	27.70	1	4,968	0.02%
2020/10/16	15	27.85	0	0.00	27.70	15	5,300	0.28%
2020/10/15	7	28.74	3.1	28.86	28.40	4	5,346	0.07%
2020/10/14	9	28.07	2	28.63	28.40	7	5,322	0.13%
2020/10/13	1	27.80	6	27.70	27.95	-5	5,399	-0.09%
2020/10/12	12	28.03	0	0.00	28.15	12	5,532	0.22%
2020/10/08	3	28.70	11	28.81	28.55	-8	5,550	-0.14%
2020/10/07	2	28.58	14	29.00	29.25	-12	5,704	-0.21%
2020/10/06	5	28.09	2	28.38	28.10	3	5,743	0.05%
2020/10/05	2	27.75	7	27.90	27.75	-5	5,837	-0.09%
2020/09/30	13	27.59	8.2	27.86	27.85	4.8	6,018	0.08%
2020/09/29	2	27.90	4	27.90	27.95	-2	6,104	-0.03%
2020/09/28	13	28.22	11	28.48	28.05	2	6,320	0.03%
2020/09/25	17	28.71	1	27.70	27.60	16	6,666	0.24%
2020/09/24	4	30.05	25	30.06	29.10	-21	6,729	-0.31%
2020/09/23	7	29.04	11	30.02	29.00	-4	6,717	-0.06%
2020/09/22	0	0.00	2.1	29.05	29.25	-2.1	6,646	-0.03%
2020/09/21	2	29.23	0	0.00	29.05	2	6,666	0.03%
2020/09/18	3	29.40	1	30.10	29.60	2	6,691	0.03%
2020/09/17	5	29.70	8	29.80	29.75	-3	6,696	-0.04%
2020/09/16	2	29.23	3	29.85	29.05	-1	6,691	-0.01%
2020/09/15	0	0.00	10	29.35	29.25	-10	6,686	-0.15%
2020/09/14	0	0.00	5	29.00	28.95	-5	6,764	-0.07%
2020/09/11	8	29.07	0	0.00	28.70	8	6,854	0.12%
2020/09/10	5	29.26	3	29.55	29.05	2	6,967	0.03%
2020/09/09	2	29.00	1	29.20	29.65	1	7,006	0.01%
2020/09/08	32	30.03	16	30.49	29.50	16	7,155	0.22%
2020/09/07	22	29.91	13	29.60	29.80	9	7,168	0.13%
2020/09/04	1	27.55	3	28.17	29.15	-2	7,323	-0.03%
2020/09/03	11	29.35	23	29.28	28.60	-12	7,366	-0.16%
2020/09/02	0	0.00	3	28.52	28.40	-3	7,384	-0.04%
2020/09/01	1	27.80	7	28.06	27.80	-6	7,690	-0.08%
2020/08/31	14	27.91	7	28.28	28.00	7	8,134	0.09%
2020/08/28	3	28.63	0	0.00	28.45	3	8,260	0.04%
2020/08/27	2	28.73	0	0.00	28.70	2	8,317	0.02%
2020/08/26	0	0.00	1.1	29.18	28.80	-1.1	8,438	-0.01%
2020/08/24	3	29.00	12	29.33	28.70	-9	8,607	-0.10%
2020/08/21	5	28.40	5	28.92	28.85	0	8,879	0.00%
2020/08/20	25	27.42	12	27.63	27.80	13	8,956	0.15%
2020/08/19	1	29.00	9	29.04	28.80	-8	9,060	-0.09%
2020/08/18	2	29.03	1	29.55	29.00	1	9,427	0.01%
2020/08/17	16	28.93	3	29.15	29.55	13	9,652	0.13%
2020/08/14	1	30.20	1	30.20	30.25	0	9,825	0.00%
2020/08/13	3	30.80	10.1	31.23	30.40	-7.1	10,056	-0.07%
2020/08/12	2	30.20	3	30.30	30.35	-1	10,137	-0.01%
2020/08/11	10	30.43	6.1	30.32	30.25	3.9	10,234	0.04%
2020/08/10	2	31.50	1	30.80	31.00	1	10,323	0.01%
2020/08/07	6	30.93	7	30.85	31.10	-1	10,536	-0.01%
2020/08/06	21	31.81	20	31.59	31.50	1	10,793	0.01%
2020/08/05	7	30.66	0	0.00	30.60	7	11,409	0.06%
2020/08/04	17	30.71	2.2	30.82	30.80	14.8	11,492	0.13%
2020/08/03	5	31.23	2	31.10	31.50	3	11,510	0.03%
2020/07/31	13	32.12	21	32.22	31.75	-8	11,665	-0.07%
2020/07/30	8	31.88	25	31.71	31.70	-17	11,690	-0.15%
2020/07/29	2	30.05	2	30.12	30.20	0	11,499	0.00%
2020/07/28	11	30.77	13	31.41	30.00	-2	11,471	-0.02%
2020/07/27	22	31.67	17	31.94	31.40	5	11,314	0.04%
2020/07/24	85	33.89	165.8	34.79	32.75	-80.8	11,213	-0.72%	大賣/
2020/07/23	169	34.79	84.1	34.73	35.00	84.9	10,778	0.79%	大買/
2020/07/22	10	32.19	13	32.12	31.85	-3	10,416	-0.03%
2020/07/21	4	30.98	5	30.99	30.95	-1	10,113	-0.01%
2020/07/17	0	0.00	2	31.30	30.25	-2	10,131	-0.02%
2020/07/16	4	30.83	15	31.14	31.05	-11	10,196	-0.11%
2020/07/15	3	30.45	3	30.23	29.90	0	10,124	0.00%
2020/07/14	10	31.44	4	30.40	30.30	6	10,164	0.06%
2020/07/13	6	31.14	7	31.48	31.30	-1	10,088	-0.01%
2020/07/10	10	30.38	6	30.80	29.80	4	10,117	0.04%
2020/07/09	27	31.92	15	31.98	31.65	12	10,050	0.12%
2020/07/08	11	31.52	12	31.48	31.40	-1	9,978	-0.01%
2020/07/07	40	31.66	40	31.55	31.40	0	10,121	0.00%
2020/07/06	12	32.12	45.1	31.99	32.10	-33.1	10,105	-0.33%
2020/07/03	6	30.01	15	30.45	29.80	-9	9,864	-0.09%
2020/07/02	4	29.84	25	29.39	29.75	-21	9,849	-0.21%
2020/07/01	4	28.66	0	28.50	28.65	4	9,776	0.04%
2020/06/30	0	0.00	3	28.77	28.90	-3	9,780	-0.03%
2020/06/29	11	28.73	7	28.76	28.40	4	9,798	0.04%
2020/06/24	1	28.25	5	28.50	28.65	-4	9,808	-0.04%
2020/06/23	3	28.12	0	0.00	28.10	3	9,881	0.03%
2020/06/22	6	28.58	1	28.10	28.45	5	9,929	0.05%
2020/06/19	13	29.23	12	29.25	28.70	1	10,037	0.01%
2020/06/18	27	29.19	38	28.93	28.90	-11	10,006	-0.11%
2020/06/17	11	28.99	6	29.08	29.30	5	9,983	0.05%
2020/06/16	23.1	28.48	28	28.55	28.55	-4.9	10,028	-0.05%
2020/06/15	48	28.36	15	27.85	27.60	33	10,041	0.33%
2020/06/12	29.7	29.03	5	29.48	29.55	24.7	10,000	0.25%
2020/06/11	56	31.35	51	31.20	30.65	5	10,028	0.05%
2020/06/10	20	30.86	20.3	30.30	30.50	-0.3	9,956	0.00%
2020/06/09	28	31.42	4	31.44	30.90	24	10,113	0.24%
2020/06/08	24	32.21	58	32.98	31.80	-34	10,273	-0.33%
2020/06/05	80	32.56	64	32.61	32.00	16	10,301	0.16%
2020/06/04	22	30.19	13	30.45	30.30	9	10,400	0.09%
2020/06/03	5	29.68	6	30.00	29.80	-1	10,470	-0.01%
2020/06/02	11	30.13	11	30.65	29.85	0	10,591	0.00%
2020/06/01	6	29.91	0	0.00	29.75	6	10,572	0.06%
2020/05/29	23	29.10	26	29.76	29.95	-3	10,673	-0.03%
2020/05/28	19	30.37	20	30.65	29.15	-1	10,925	-0.01%
2020/05/27	9	30.64	2	31.11	30.10	7	11,098	0.06%
2020/05/26	22	30.70	19	30.61	30.50	3	11,339	0.03%
2020/05/25	74	30.05	89.1	30.48	31.50	-15.1	11,720	-0.13%
2020/05/22	41	29.61	42	29.96	28.95	-1	11,644	-0.01%
2020/05/21	3	29.38	28	29.66	29.80	-25	11,789	-0.21%
2020/05/20	50	29.10	57	28.33	27.80	-7	11,720	-0.06%
2020/05/19	28	27.67	36	26.82	28.90	-8	11,521	-0.07%
2020/05/18	14	26.86	153	26.47	26.30	-139	11,483	-1.21%	大賣/鉅額交易
2020/05/15	63	28.14	47	27.71	28.10	16	11,530	0.14%
2020/05/14	33	29.32	11	28.76	27.90	22	11,462	0.19%
2020/05/13	18	29.24	13	29.40	29.60	5	11,216	0.04%
2020/05/12	106	29.14	82	28.97	29.30	24	10,902	0.22%	大買/
2020/05/11	28	26.91	57	26.70	27.30	-29	10,127	-0.29%
2020/05/08	41	24.81	1	25.70	24.85	40	9,980	0.40%
2020/05/07	23	25.68	20	25.80	25.15	3	9,875	0.03%
2020/05/06	2	24.73	6	24.95	24.75	-4	9,655	-0.04%
2020/05/05	0	0.00	1	24.05	24.10	-1	9,526	-0.01%
2020/05/04	9	23.86	7	24.14	24.10	2	9,483	0.02%
2020/04/30	10.8	24.62	2	25.20	24.55	8.8	9,434	0.09%
2020/04/29	12	24.41	5	24.48	24.60	7	9,345	0.07%
2020/04/28	1	25.20	19	25.49	24.90	-18	9,237	-0.19%
2020/04/27	11	24.66	25	24.66	24.50	-14	9,071	-0.15%
2020/04/24	5	23.24	10.4	23.23	23.05	-5.4	8,927	-0.06%
2020/04/23	3	22.83	7	23.18	23.00	-4	8,887	-0.05%
2020/04/22	66	22.59	29	22.44	23.15	37	8,829	0.42%
2020/04/21	66	23.27	8	23.68	22.40	58	8,748	0.66%
2020/04/20	13	24.52	2	24.88	24.50	11	8,571	0.13%
2020/04/17	19	24.52	10	24.72	24.80	9	8,491	0.11%
2020/04/16	2	25.00	6	25.02	24.70	-4	8,385	-0.05%
2020/04/15	14	24.85	13	25.26	24.30	1	8,257	0.01%
2020/04/14	2	24.30	4	24.55	24.15	-2	8,095	-0.02%
2020/04/13	22	24.63	7	25.10	24.00	15	8,038	0.19%
2020/04/10	59	24.77	30	24.64	24.90	29	7,923	0.37%
2020/04/09	27	23.84	9	24.29	23.30	18	7,686	0.23%
2020/04/08	6	23.56	11	23.95	24.45	-5	7,456	-0.07%
2020/04/07	5	21.43	8	21.51	22.25	-3	7,284	-0.04%
2020/04/06	4	20.08	202	20.32	20.25	-198	7,163	-2.76%	大賣/鉅額交易
2020/04/01	8	20.06	2	19.90	19.90	6	7,120	0.08%
2020/03/31	8	20.18	2	20.65	20.00	6	7,060	0.08%
2020/03/30	2	19.33	2	20.10	20.20	0	7,008	0.00%
2020/03/27	4	20.81	5	21.54	20.20	-1	6,963	-0.01%
2020/03/26	16	19.84	10	19.94	20.90	6	6,865	0.09%
2020/03/25	57	20.08	13	20.07	20.20	44	6,797	0.65%
2020/03/24	42	18.49	3	18.12	18.50	39	6,663	0.59%
2020/03/23	3	17.28	5	17.35	17.15	-2	6,640	-0.03%
2020/03/20	121	20.17	13	20.02	18.95	108	6,653	1.62%	大買/鉅額交易
2020/03/19	6	19.79	2	18.95	18.95	4	6,479	0.06%
2020/03/18	16	22.08	7	22.25	21.05	9	6,401	0.14%
2020/03/17	15	23.30	41	23.47	23.35	-26	6,262	-0.42%
2020/03/16	12	24.78	5	25.41	23.25	7	6,078	0.12%
2020/03/13	29	25.27	24	25.40	25.80	5	5,908	0.08%
2020/03/12	12	27.07	4	27.70	26.20	8	5,675	0.14%
2020/03/11	30	29.48	63	30.17	28.40	-33	5,424	-0.61%
2020/03/10	59	30.53	39	29.89	30.60	20	5,075	0.39%
2020/03/09	2	27.85	7	28.83	28.20	-5	4,517	-0.11%
2020/03/06	10	29.57	7	29.58	28.20	3	4,295	0.07%
2020/03/05	16	29.91	24	29.92	29.40	-8	4,103	-0.19%
2020/03/04	26	29.95	12	29.78	29.80	14	3,979	0.35%
2020/03/03	37.6	29.71	63	29.70	29.80	-25.4	3,792	-0.67%
2020/03/02	3	28.18	11	28.40	29.70	-8	3,420	-0.23%
2020/02/27	29	27.31	18	27.25	27.00	11	2,946	0.37%
2020/02/26	106.1	28.77	101	28.83	27.70	5.1	2,564	0.20%	大買/大賣/
2020/02/25	40	26.96	37	26.93	27.60	3	1,970	0.15%
2020/02/24	48	25.04	41	24.87	25.50	7	1,636	0.43%
2020/02/21	59	22.75	84	22.82	23.50	-25	1,230	-2.03%
2020/02/20	14	21.64	2	21.75	21.40	12	998	1.20%
2020/02/19	31	21.56	44	21.43	21.90	-13	927	-1.40%
2020/02/18	49	21.40	40	21.76	21.60	9	793	1.13%
2020/02/17	32	20.03	41	20.13	20.45	-9	617	-1.46%
2020/02/14	0	0.00	1	18.40	18.60	-1	539	-0.19%
2020/02/13	1	18.40	0	0.00	18.05	1	534	0.19%
2020/02/12	0	0.00	1.1	18.28	18.10	-1.1	536	-0.20%
2020/02/11	0	0.00	4	17.70	18.00	-4	531	-0.75%
2020/02/10	1	16.90	0	0.00	17.00	1	530	0.19%
2020/02/07	2	17.20	0	0.00	17.20	2	531	0.38%
2020/02/05	0	0.00	1	17.60	17.35	-1	528	-0.19%
2020/02/03	5	16.66	0	0.00	16.90	5	527	0.95%
2020/01/31	0	0.00	1	18.15	17.75	-1	519	-0.19%
2020/01/30	4	17.55	7	17.40	17.50	-3	516	-0.58%
2020/01/17	1	19.05	0	0.00	19.10	1	498	0.20%
2020/01/16	2	19.08	0	0.00	19.10	2	496	0.40%
2020/01/15	1	19.10	0	0.00	19.25	1	503	0.20%
2020/01/13	0	0.00	1	19.60	19.55	-1	500	-0.20%
2020/01/10	0	0.00	1	19.40	19.30	-1	501	-0.20%
2020/01/09	0	0.00	1	19.40	19.25	-1	500	-0.20%
2020/01/08	2	18.88	0	0.00	18.90	2	500	0.40%
2020/01/07	7	19.25	0	0.00	19.20	7	495	1.41%
2020/01/06	5	19.64	1	19.60	19.40	4	493	0.81%
2020/01/03	3	19.90	0	0.00	20.15	3	484	0.62%
2020/01/02	1	20.20	1	20.20	20.30	0	480	0.00%
2019/12/30	0	0.00	1	20.85	20.25	-1	480	-0.21%
2019/12/26	1	20.05	0	0.00	19.95	1	473	0.21%
2019/12/25	2	19.90	6	19.97	19.85	-4	477	-0.84%
2019/12/23	2	19.95	0	0.00	20.10	2	488	0.41%
2019/12/20	1	20.70	0	0.00	20.35	1	486	0.21%
2019/12/19	4	20.61	0.1	20.15	20.30	4	475	0.83%
2019/12/18	7	21.03	0	0.00	20.80	7	469	1.49%
2019/12/17	0	0.00	6	20.60	20.80	-6	431	-1.39%
2019/12/13	0	0.00	6	19.60	19.45	-6	346	-1.73%
2019/12/11	1	19.30	0	0.00	19.25	1	352	0.28%
2019/12/10	5	19.22	25	19.10	19.65	-20	352	-5.68%
2019/12/09	25	19.44	15	19.55	19.15	10	347	2.88%
2019/12/06	17	19.29	4	19.56	19.10	13	345	3.76%
2019/12/02	0	0.00	3	18.80	18.30	-3	344	-0.87%
2019/11/29	1	18.50	0	0.00	18.50	1	372	0.27%
2019/11/22	0	0.00	1	18.90	18.75	-1	400	-0.25%
2019/11/15	1	18.30	0	0.00	18.70	1	429	0.23%
2019/11/14	1	18.70	0	0.00	18.70	1	431	0.23%
2019/11/01	1	19.40	0	0.00	19.40	1	486	0.21%
2019/10/30	1	19.75	0	19.65	19.70	1	499	0.19%
2019/10/29	0	0.00	5	20.10	19.80	-5	503	-0.99%
2019/10/23	0	0.00	1	20.50	20.15	-1	629	-0.16%
2019/10/21	0	0.00	1	19.95	20.00	-1	667	-0.15%
2019/10/18	2	19.83	0	0.00	19.95	2	669	0.30%
2019/10/16	0	0.00	1	19.80	19.75	-1	677	-0.15%
2019/10/07	1	19.45	0	0.00	19.50	1	807	0.12%
2019/10/04	1	19.30	0	0.00	19.40	1	810	0.12%
2019/10/01	0	0.00	0.6	19.15	19.25	-0.6	826	-0.07%
2019/09/27	2	19.60	0	0.00	19.30	2	829	0.24%
2019/09/26	5.8	20.02	0	0.00	19.85	5.8	819	0.71%
2019/09/25	1	20.40	0	0.00	20.30	1	811	0.12%
2019/09/24	4	21.03	1	20.80	20.80	3	808	0.37%
2019/09/19	2	21.50	0	21.10	21.10	2	790	0.25%
2019/09/17	1	21.45	2	21.40	21.45	-1	810	-0.12%
2019/09/12	1	21.15	1	21.30	21.00	0	799	0.00%
2019/09/11	0	0.00	2	20.75	20.80	-2	812	-0.25%
2019/09/10	4	20.53	0	0.00	20.60	4	855	0.47%
2019/09/09	0	0.00	4	21.15	20.90	-4	889	-0.45%
2019/09/06	1	21.00	8	21.35	21.00	-7	887	-0.79%
2019/09/04	2	21.30	0	0.00	21.25	2	866	0.23%
2019/09/02	0	0.00	1	20.90	21.35	-1	831	-0.12%
2019/08/30	0	0.00	1	20.60	20.40	-1	820	-0.12%
2019/08/29	1	20.40	0	0.00	20.30	1	814	0.12%
2019/08/28	0	0.00	1	20.50	20.30	-1	810	-0.12%
2019/08/26	1	19.60	0	0.00	19.55	1	800	0.12%
2019/08/23	0	0.00	1	20.60	20.15	-1	796	-0.13%
2019/08/22	0	0.00	1.2	20.02	20.25	-1.2	789	-0.15%
2019/08/19	0	0.00	11	19.51	19.45	-11	767	-1.43%
2019/08/16	1	18.90	1	18.80	18.80	0	762	0.00%
2019/08/15	2.2	18.66	0	0.00	18.80	2.2	757	0.29%
2019/08/14	10	19.30	0	0.00	19.35	10	748	1.34%
2019/08/07	8	19.13	0	0.00	19.00	8	754	1.06%
2019/08/06	1	18.30	1	19.30	19.30	0	757	0.00%
2019/08/02	26	19.66	25	19.60	19.70	1	770	0.13%
2019/07/31	1	20.20	3	20.30	20.25	-2	784	-0.26%
2019/07/30	1	20.80	0	0.00	20.15	1	780	0.13%
2019/07/29	2	21.35	0	0.00	21.20	2	766	0.26%
2019/07/26	27	22.83	30	22.72	21.15	-3	752	-0.40%
2019/07/25	1	21.95	1	22.00	22.00	0	688	0.00%
2019/07/24	2	21.35	0	0.00	21.65	2	669	0.30%
2019/07/23	0	0.00	1	21.50	21.80	-1	650	-0.15%
2019/07/22	4	20.91	0	0.00	20.90	4	637	0.63%
2019/07/19	1	20.65	0	0.00	20.75	1	650	0.15%
2019/07/17	2	21.08	0	0.00	21.05	2	657	0.30%
2019/07/16	7	21.84	5	21.96	21.40	2	654	0.31%
2019/07/15	0	0.00	0	21.25	21.30	0	637	0.00%
2019/07/12	0	0.00	1	21.20	21.80	-1	638	-0.16%
2019/07/11	0	0.00	1	20.40	20.55	-1	611	-0.16%
2019/07/09	0	0.00	1	20.10	20.10	-1	625	-0.16%
2019/07/05	0	0.00	1	20.80	20.65	-1	632	-0.16%
2019/07/04	1	20.10	0	0.00	20.55	1	622	0.16%
2019/07/02	0	0.00	4	19.80	19.75	-4	657	-0.61%
2019/06/25	1	20.00	0	0.00	19.95	1	685	0.15%
2019/06/24	0	0.00	2	20.45	20.20	-2	680	-0.29%
2019/06/19	1	19.75	0	0.00	19.95	1	672	0.15%
2019/06/18	1	20.00	1	19.90	19.90	0	661	0.00%
2019/06/17	0	0.00	2	19.50	19.80	-2	631	-0.32%
2019/06/10	1	18.20	0	0.00	18.35	1	641	0.16%
2019/05/31	0	0.00	1	18.40	18.40	-1	711	-0.14%
2019/05/23	1	17.55	0	0.00	17.75	1	945	0.11%
2019/05/21	0	0.00	0	17.80	17.85	0	977	0.00%
2019/05/15	0	0.00	1	18.75	18.80	-1	1,133	-0.09%
2019/05/14	3	17.83	3	18.37	18.70	0	1,211	0.00%
2019/05/13	1	18.80	0	0.00	17.70	1	1,234	0.08%
2019/05/09	1	19.40	0	0.00	19.20	1	1,242	0.08%
2019/05/08	1	19.90	0	0.00	19.95	1	1,239	0.08%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/05/03	1	21.00	0	0.00	21.15	1	1,285	0.08%
2019/04/30	0	0.00	0	20.60	20.65	0	1,316	0.00%
2019/04/29	2	20.58	0	0.00	20.35	2	1,331	0.15%
2019/04/26	3	20.85	0	0.00	20.85	3	1,344	0.22%
2019/04/25	0.1	20.85	0	0.00	21.00	0.1	1,347	0.01%
2019/04/24	2	21.30	0	0.00	21.20	2	1,354	0.15%
2019/04/19	2	21.98	1	21.90	22.20	1	1,419	0.07%
2019/04/18	2	22.15	0	0.00	21.80	2	1,412	0.14%
2019/04/17	1	22.95	1	23.40	22.85	0	1,418	0.00%
2019/04/16	0	0.00	1	22.60	22.80	-1	1,388	-0.07%
2019/04/15	1	22.00	0	0.00	22.00	1	1,379	0.07%
2019/04/12	1	21.60	0	0.00	21.70	1	1,388	0.07%
2019/04/11	1	22.40	0	0.00	22.15	1	1,388	0.07%
2019/04/09	1	22.30	0	0.00	22.60	1	1,409	0.07%
2019/04/08	0	0.00	7	22.78	22.65	-7	1,423	-0.49%
2019/04/02	1	21.85	0	0.00	22.00	1	1,461	0.07%
2019/04/01	0	0.00	1	22.00	21.95	-1	1,460	-0.07%
2019/03/28	1	20.85	0	0.00	20.75	1	1,477	0.07%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/25	3	21.10	10	21.03	20.90	-7	1,738	-0.40%
2019/03/22	3	21.88	0	0.00	21.85	3	1,746	0.17%
2019/03/21	1	21.95	0	0.00	22.10	1	1,762	0.06%
2019/03/20	1	22.00	5	21.85	22.00	-4	1,785	-0.22%
2019/03/19	0	0.00	15	22.23	22.25	-15	1,821	-0.82%
2019/03/18	0	0.00	1	21.95	22.45	-1	1,832	-0.05%
2019/03/14	0	0.00	20	22.64	22.50	-20	1,864	-1.07%
2019/03/11	1	22.50	3	23.00	23.10	-2	1,932	-0.10%
2019/03/08	6	22.06	201	21.82	22.35	-195	1,974	-9.88%	大賣/鉅額交易
2019/03/07	2	22.65	0	0.00	22.25	2	2,017	0.10%
2019/03/06	6	22.98	0	0.00	22.90	6	2,129	0.28%
2019/03/05	1	23.00	0	0.00	22.90	1	2,140	0.05%
2019/03/04	201	23.31	2	23.20	23.20	199	2,136	9.31%	大買/鉅額交易
2019/02/27	3	23.70	0	0.00	23.80	3	2,113	0.14%
2019/02/26	17.5	24.78	13	24.46	24.30	4.5	2,108	0.21%
2019/02/25	0	0.00	4	24.04	24.20	-4	2,049	-0.20%
2019/02/22	1	23.85	2	23.48	23.40	-1	2,028	-0.05%
2019/02/21	0	0.00	3	23.20	23.30	-3	1,988	-0.15%
2019/02/20	0	0.00	2	23.00	23.00	-2	1,970	-0.10%
2019/02/19	1	23.00	5	23.10	22.95	-4	1,956	-0.20%
2019/02/18	2	23.20	6	23.41	22.90	-4	1,948	-0.21%
2019/02/15	2	22.78	6	23.00	22.50	-4	1,911	-0.21%
2019/02/14	34	23.67	21	23.41	23.40	13	1,884	0.69%
2019/02/13	0	0.00	3	22.45	23.20	-3	1,797	-0.17%
2019/02/12	2	21.90	4	21.50	21.95	-2	1,723	-0.12%
2019/02/11	7	20.83	0	0.00	21.35	7	1,691	0.41%
2019/01/30	0	0.00	1	20.60	20.60	-1	1,675	-0.06%
2019/01/28	1	20.95	0	0.00	20.95	1	1,663	0.06%
2019/01/25	2.8	20.56	0	0.00	20.35	2.8	1,657	0.17%
2019/01/24	6	20.10	1	20.40	20.00	5	1,655	0.30%
2019/01/23	0	0.00	0	20.10	20.10	0	1,658	0.00%
2019/01/22	0	0.00	1	19.65	19.65	-1	1,657	-0.06%
2019/01/21	6	19.95	0	0.00	19.85	6	1,635	0.37%
2019/01/17	4	20.13	0	0.00	19.80	4	1,618	0.25%
2019/01/16	1	20.15	1	20.20	20.15	0	1,611	0.00%
2019/01/15	0	0.00	1	20.05	19.90	-1	1,592	-0.06%
2019/01/14	1	19.20	0	0.00	19.40	1	1,541	0.06%
2019/01/11	1	19.60	1	19.95	19.70	0	1,529	0.00%
2019/01/09	3	19.62	6	19.58	19.40	-3	1,515	-0.20%
2019/01/08	1	19.00	1	18.90	18.90	0	1,493	0.00%
2019/01/04	2	18.43	0	0.00	18.60	2	1,496	0.13%
2019/01/03	3	19.15	0	0.00	19.05	3	1,493	0.20%
2018/12/28	1	19.75	1	20.10	19.85	0	1,497	0.00%
2018/12/25	4	20.35	0	0.00	20.40	4	1,444	0.28%
2018/12/22	0	0.00	1	20.95	21.05	-1	1,468	-0.07%
2018/12/21	2	20.83	0	0.00	21.10	2	1,479	0.14%
2018/12/20	2	20.73	2	20.75	20.75	0	1,456	0.00%
2018/12/19	5	21.55	22	21.77	21.20	-17	1,438	-1.18%
2018/12/18	46	21.94	16	21.82	21.65	30	1,380	2.17%
2018/12/17	0	0.00	4	24.65	24.05	-4	1,226	-0.33%
2018/12/14	2	23.33	2	24.00	24.10	0	1,211	0.00%
2018/12/13	2	24.13	0	0.00	23.90	2	1,221	0.16%
2018/12/12	3	23.63	5	24.10	24.50	-2	1,205	-0.17%
2018/12/11	11	22.65	4	22.70	22.50	7	1,170	0.60%
2018/12/10	8	23.02	3	22.70	22.60	5	1,172	0.43%
2018/12/07	9	25.27	0	0.00	24.60	9	1,134	0.79%
2018/12/06	3	26.55	0	0.00	24.90	3	1,117	0.27%
2018/12/05	8	27.28	14	27.00	27.25	-6	1,092	-0.55%
2018/12/04	1	27.80	6	28.46	27.85	-5	1,068	-0.47%
2018/12/03	2	28.50	49	28.63	28.05	-47	1,044	-4.50%
2018/11/30	2	27.63	20	27.83	27.60	-18	998	-1.80%
2018/11/29	57	28.02	11	28.00	28.15	46	936	4.91%
2018/11/28	0.3	25.40	11	25.41	25.60	-10.7	816	-1.31%
2018/11/27	11	24.80	4	24.90	24.90	7	808	0.87%
2018/11/26	1	24.40	0	0.00	24.15	1	802	0.12%
2018/11/23	1	23.95	2	24.50	23.80	-1	808	-0.12%
2018/11/22	7	24.36	10	25.20	23.60	-3	802	-0.37%
2018/11/21	12	25.28	5	24.84	25.50	7	789	0.89%
2018/11/15	9	23.38	5	23.20	23.20	4	781	0.51%
2018/11/14	1	23.90	1	24.25	23.70	0	778	0.00%
2018/11/13	2	23.35	0	0.00	23.95	2	785	0.25%
2018/11/12	2	24.80	5	24.85	24.35	-3	806	-0.37%
2018/11/08	1	26.00	1	25.00	25.00	0	834	0.00%
2018/11/07	0	0.00	1	25.80	25.55	-1	858	-0.12%
2018/11/06	1	25.00	2	24.90	24.85	-1	877	-0.11%
2018/11/05	2	24.75	0	0.00	25.55	2	884	0.23%
2018/11/02	2	25.00	2	25.85	25.00	0	896	0.00%
2018/11/01	0	0.00	2	24.55	25.05	-2	874	-0.23%
2018/10/31	0	0.00	3	22.28	22.80	-3	860	-0.35%
2018/10/30	1	20.70	1	21.50	20.75	0	849	0.00%
2018/10/29	1	20.80	0	0.00	20.70	1	852	0.12%
2018/10/26	1	22.20	0	0.00	20.60	1	867	0.12%
2018/10/25	25	22.54	0	0.00	21.70	25	860	2.90%
2018/10/23	1	24.55	0	0.00	24.60	1	859	0.12%
2018/10/19	1	24.90	0	0.00	25.00	1	873	0.11%
2018/10/18	0	0.00	1	26.45	25.70	-1	880	-0.11%
2018/10/17	1	25.85	1	26.30	25.85	0	904	0.00%
2018/10/16	0	0.00	1	26.48	25.70	-1	918	-0.11%
2018/10/15	0	0.00	1	25.70	25.35	-1	945	-0.11%
2018/10/12	2	24.40	0	0.00	25.45	2	956	0.21%
2018/10/11	4	25.05	17	25.00	24.95	-13	994	-1.31%
2018/10/09	3	27.87	2	27.70	27.70	1	1,006	0.10%
2018/10/08	0	0.00	2	28.85	28.90	-2	1,046	-0.19%
2018/10/05	8	30.03	2	29.55	29.55	6	1,062	0.56%
2018/10/03	3	33.50	0	0.00	33.10	3	1,070	0.28%
2018/10/02	5	34.78	22	34.96	34.60	-17	1,088	-1.56%
2018/10/01	18	34.40	1.4	34.69	34.60	16.6	1,093	1.52%
2018/09/28	1	33.05	5	33.28	34.00	-4	1,109	-0.36%
2018/09/27	1	32.30	1	32.30	32.25	0	1,121	0.00%
2018/09/26	0	0.00	1	32.30	32.30	-1	1,149	-0.09%
2018/09/25	4	33.76	3	33.85	33.10	1	1,182	0.08%
2018/09/21	1	32.55	3	32.23	32.90	-2	1,194	-0.17%
2018/09/20	1	31.50	0	31.60	31.60	1	1,229	0.08%
2018/09/19	1	32.35	2	32.93	31.90	-1	1,283	-0.08%
2018/09/17	7	31.67	17	31.27	31.30	-10	1,355	-0.74%
2018/09/14	16	29.95	3	29.53	30.80	13	1,410	0.92%
2018/09/12	1	27.80	0	0.00	27.75	1	1,570	0.06%
2018/09/11	2	28.35	20	28.35	28.65	-18	1,820	-0.99%
2018/09/10	3	29.08	2	28.24	27.65	1	1,871	0.05%
2018/09/07	1	30.50	0	0.00	29.30	1	1,945	0.05%
2018/09/06	1	31.30	0	31.25	31.25	1	2,056	0.05%
2018/09/05	1	32.75	5	32.30	32.15	-4	2,189	-0.18%
2018/09/03	4	32.68	0	32.15	32.15	4	2,660	0.15%
2018/08/31	0	0.00	5	33.60	34.40	-5	2,748	-0.18%
2018/08/30	1	33.65	0	0.00	33.55	1	2,825	0.04%
2018/08/29	1	32.85	3	32.90	32.60	-2	2,906	-0.07%
2018/08/28	0	0.00	2	32.93	32.25	-2	3,006	-0.07%
2018/08/24	1	31.00	0	0.00	30.90	1	3,259	0.03%
2018/08/23	2	31.60	0	0.00	31.55	2	3,524	0.06%
2018/08/22	1	31.80	0	0.00	31.65	1	3,811	0.03%
2018/08/21	1	32.65	0	0.00	32.25	1	4,026	0.02%
2018/08/20	3	32.57	1	32.40	32.20	2	4,144	0.05%
2018/08/17	4	33.21	21	33.35	32.80	-17	4,189	-0.41%
2018/08/16	7	32.57	2	32.75	33.35	5	4,206	0.12%
2018/08/15	10	31.05	0	0.00	31.65	10	4,309	0.23%
2018/08/14	40	30.05	3	31.07	32.15	37	4,326	0.86%
2018/08/13	3	30.00	1	31.45	29.25	2	4,323	0.05%
2018/08/10	1	32.50	0	0.00	32.50	1	4,346	0.02%
2018/08/09	4	34.35	21.6	33.98	33.65	-17.6	4,455	-0.39%
2018/08/08	0	0.00	1	37.35	35.60	-1	4,459	-0.02%
2018/08/06	0	0.00	10.1	36.25	36.10	-10.1	4,484	-0.22%
2018/08/03	2	35.63	0	0.00	36.00	2	4,509	0.04%
2018/08/02	2	36.88	20	36.60	35.85	-18	4,543	-0.40%
2018/07/31	1	38.75	0	0.00	38.80	1	4,624	0.02%
2018/07/30	1	38.80	1	38.85	38.25	0	4,622	0.00%
2018/07/27	1	39.60	0	0.00	39.60	1	4,627	0.02%
2018/07/26	0.3	39.40	1	40.20	39.60	-0.7	4,631	-0.02%
2018/07/24	2	39.57	3	39.52	39.60	-1	4,617	-0.02%
2018/07/23	0	0.00	1	38.20	38.70	-1	4,601	-0.02%
2018/07/20	3.1	37.81	30	37.60	37.15	-26.9	4,599	-0.58%
2018/07/19	1	39.50	4	39.25	39.25	-3	4,587	-0.07%
2018/07/18	1	40.75	12	39.00	38.70	-11	4,606	-0.24%
2018/07/17	1	42.20	5	41.70	41.70	-4	4,567	-0.09%
2018/07/16	5	43.62	6	44.01	43.25	-1	4,556	-0.02%
2018/07/11	1	42.05	0	0.00	41.75	1	4,553	0.02%
2018/07/10	0	0.00	2	43.00	43.50	-2	4,556	-0.04%
2018/07/09	2.1	41.24	0	0.00	41.05	2.1	4,568	0.04%
2018/07/06	0	0.00	0.1	42.55	42.55	-0.1	4,628	0.00%
2018/07/05	10	42.40	0.2	41.10	41.25	9.8	4,634	0.21%
2018/07/04	2	41.90	3	42.20	41.25	-1	4,668	-0.02%
2018/07/03	1	45.20	30	43.15	42.50	-29	4,688	-0.62%
2018/07/02	1	45.80	1	45.60	44.90	0	4,662	0.00%
2018/06/29	21	45.60	20	46.34	46.20	1	4,639	0.02%
2018/06/28	1	46.55	1	44.70	44.80	0	4,594	0.00%
2018/06/27	2	45.43	3	46.72	45.50	-1	4,532	-0.02%
2018/06/26	7	46.81	6	46.51	46.85	1	4,466	0.02%
2018/06/25	9	48.18	28	46.95	45.50	-19	4,416	-0.43%
2018/06/22	4	50.81	0	0.00	49.65	4	4,348	0.09%
2018/06/21	5	53.80	42	54.64	53.30	-37	4,282	-0.86%
2018/06/20	50	54.25	46	55.08	53.40	4	4,167	0.10%
2018/06/19	4	53.00	3	53.60	52.50	1	3,915	0.03%
2018/06/15	20	55.25	10	54.59	54.30	10	3,859	0.26%
2018/06/14	15	53.44	13	53.67	53.20	2	3,778	0.05%
2018/06/13	23	53.42	16	53.23	52.00	7	3,658	0.19%
2018/06/12	37	56.16	63.2	57.01	55.00	-26.2	3,520	-0.74%
2018/06/11	21	52.06	10.1	53.14	54.00	10.9	3,266	0.33%
2018/06/08	4	49.23	0.2	48.80	49.10	3.8	3,042	0.13%
2018/06/07	6	46.85	17	47.34	48.00	-11	2,945	-0.37%
2018/06/06	18	45.86	2	47.75	48.00	16	2,862	0.56%
2018/06/05	8	46.93	18	45.71	44.25	-10	2,771	-0.36%
2018/06/04	14	48.57	22	48.18	47.90	-8	2,666	-0.30%
2018/06/01	17	49.33	27.1	49.43	48.50	-10.1	2,583	-0.39%
2018/05/31	58	50.43	11.1	49.49	48.00	46.9	2,415	1.94%
2018/05/30	8	45.34	5.1	46.36	47.45	2.9	2,158	0.13%
2018/05/29	16	42.20	32.2	42.57	43.15	-16.2	1,874	-0.87%
2018/05/28	1	39.10	346	39.10	39.25	-345	1,654	-20.86%	大賣/鉅額交易
2018/05/25	15	36.52	205	36.44	36.20	-190	1,542	-12.32%	大賣/鉅額交易
2018/05/24	204	35.93	2	36.15	35.85	202	1,495	13.51%	大買/鉅額交易
2018/05/23	24	38.06	62	39.16	36.65	-38	1,470	-2.58%
2018/05/22	25	36.16	3	35.85	36.50	22	1,364	1.61%
2018/05/21	8	35.84	0	0.00	35.80	8	1,338	0.60%
2018/05/18	4	36.25	1	35.55	35.50	3	1,321	0.23%
2018/05/17	1	36.90	161	36.80	36.80	-160	1,274	-12.55%	大賣/鉅額交易
2018/05/16	67	34.71	0	0.00	33.70	67	1,154	5.80%
2018/05/15	0	0.00	13	35.03	34.80	-13	1,129	-1.15%
2018/05/14	2	35.33	0	0.00	35.20	2	1,118	0.18%
2018/05/11	1	35.70	0	0.00	34.50	1	1,099	0.09%
2018/05/10	0	0.00	13	36.11	35.90	-13	1,069	-1.22%
2018/05/09	3	35.60	116	35.02	34.80	-113	1,025	-11.02%	大賣/鉅額交易
2018/05/08	3	32.95	6	33.13	33.35	-3	958	-0.31%
2018/05/04	23	29.46	0	0.00	29.80	23	934	2.46%
2018/05/03	60	30.09	25	30.12	29.95	35	923	3.79%
2018/05/02	12	31.27	0	0.00	31.10	12	912	1.32%
2018/04/30	0	0.00	1	32.35	32.50	-1	908	-0.11%
2018/04/27	0	0.00	23	31.53	31.70	-23	916	-2.51%
2018/04/26	139	30.58	8	30.66	30.35	131	906	14.45%	大買/鉅額交易
2018/04/25	14	30.81	23	31.59	32.10	-9	884	-1.02%
2018/04/24	8	32.02	8	32.08	31.60	0	859	0.00%
2018/04/23	1	34.85	0	0.00	34.50	1	821	0.12%
2018/04/20	7	35.45	5	35.80	35.40	2	808	0.25%
2018/04/19	0	0.00	22	36.02	36.30	-22	794	-2.77%
2018/04/18	2	35.50	1	36.43	35.50	1	770	0.13%
2018/04/17	1	35.35	1	35.75	35.05	0	750	0.00%
2018/04/16	1	34.90	0	34.70	34.80	1	704	0.14%
2018/04/13	0	0.00	9	37.52	36.50	-9	669	-1.35%
2018/04/12	15	39.87	138	40.59	38.10	-123	626	-19.63%	大賣/鉅額交易
2018/04/11	47	34.99	30	38.12	38.10	17	536	3.17%
2018/04/10	397	37.70	0	0.00	36.95	397	485	81.84%	大買/鉅額交易
2018/04/09	0	0.00	17.1	34.04	34.30	-17.1	418	-4.09%
2018/04/03	118	28.89	0	31.05	31.20	118	362	32.51%	大買/鉅額交易
2018/04/02	0	0.00	2	29.75	30.25	-2	346	-0.58%
2018/03/26	0	0.00	0.2	26.00	26.20	-0.2	322	-0.05%
2018/03/16	0	0.00	1	26.85	27.40	-1	319	-0.31%
2018/03/12	0	0.00	0	27.40	27.40	0	307	0.00%
2018/03/07	20	28.20	0	0.00	28.30	20	300	6.67%
2018/03/06	101	29.14	0	28.50	28.60	101	289	34.89%	大買/
2018/03/05	0	0.00	2	27.80	27.95	-2	272	-0.73%
2018/02/26	50	24.61	118	24.77	25.30	-68	232	-29.23%	大賣/
2018/02/23	0	0.00	120	25.84	24.95	-120	224	-53.43%	大賣/鉅額交易
2018/02/22	0	0.00	125	26.23	26.25	-125	208	-60.05%	大賣/鉅額交易
2018/02/21	0	0.00	62	25.27	25.40	-62	193	-32.07%
2018/02/12	0	0.00	180	23.36	23.75	-180	184	-97.40%	大賣/鉅額交易
2018/02/09	10	19.45	0	0.00	22.10	10	174	5.72%
2018/02/08	45	20.33	2	20.43	20.50	43	175	24.51%
2018/02/06	50	19.46	0	0.00	19.40	50	179	27.93%
2018/02/05	37	21.05	1	20.80	21.40	36	174	20.68%
2018/02/02	0	0.00	0.6	22.35	22.35	-0.6	174	-0.35%
2018/01/29	0	0.00	193	23.40	23.25	-193	177	-108.89%	大賣/鉅額交易
2018/01/26	0	0.00	2	21.75	21.75	-2	163	-1.24%
2018/01/25	0	0.00	5	21.70	21.45	-5	161	-3.09%
2018/01/23	0	0.00	211	21.09	21.15	-211	158	-132.75%	大賣/鉅額交易
2018/01/18	0	0.00	1	19.30	19.00	-1	143	-0.70%