茂矽 (2342)-永豐金券商分點個股進出

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

茂矽

(2342)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

茂矽 (2342)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	34.53	14	34.38	34.20	-9	599	-1.50%
2024/11/21	9	33.75	0	33.70	33.85	9	587	1.53%
2024/11/20	9	33.10	0	0.00	33.05	9	587	1.53%
2024/11/19	2	33.35	0	33.25	33.10	2	587	0.34%
2024/11/18	2.3	33.59	4.1	33.54	33.10	-1.8	589	-0.30%
2024/11/15	2	34.11	3	34.25	33.90	-1	584	-0.17%
2024/11/14	0	0.00	4	33.54	33.05	-4	566	-0.71%
2024/11/13	0	0.00	4	34.01	34.10	-4	559	-0.72%
2024/11/12	2	33.88	49	33.93	34.15	-47	556	-8.46%
2024/11/11	18	34.04	24	33.44	33.90	-6	544	-1.11%
2024/11/07	6	31.94	1	32.25	32.25	5	518	0.96%
2024/11/06	2	31.93	0	0.00	31.90	2	516	0.39%
2024/11/05	0.5	32.05	0	0.00	31.95	0.5	520	0.10%
2024/11/04	0	0.00	2	32.00	32.05	-2	540	-0.37%
2024/11/01	6	32.04	4	32.20	32.45	2	555	0.36%
2024/10/30	1	32.90	3	32.90	32.60	-2	558	-0.36%
2024/10/29	12	32.92	2.1	33.10	33.05	9.9	570	1.74%
2024/10/28	11	34.20	12.4	33.92	33.90	-1.4	561	-0.25%
2024/10/25	1	34.30	2	34.40	34.40	-1	555	-0.18%
2024/10/24	0	0.00	19	34.47	34.45	-19	557	-3.41%
2024/10/23	0	0.00	2.4	34.33	34.40	-2.4	553	-0.43%
2024/10/22	25.1	34.46	0	0.00	34.45	25.1	552	4.54%
2024/10/21	1	34.10	0	33.95	34.10	1	551	0.18%
2024/10/18	2.5	34.76	2	34.60	34.40	0.5	556	0.09%
2024/10/17	1.2	35.12	15	35.36	34.90	-13.8	560	-2.46%
2024/10/16	2.5	34.49	8.5	34.74	34.70	-6	563	-1.07%
2024/10/15	15	34.55	9	34.65	34.50	6	560	1.07%
2024/10/14	5.3	33.73	0	0.00	33.65	5.3	538	0.98%
2024/10/11	3.5	33.28	16.1	32.96	33.90	-12.6	546	-2.31%
2024/10/09	0.5	31.86	0	0.00	31.60	0.5	540	0.10%
2024/10/08	1	32.30	1	32.30	32.40	0	510	0.00%
2024/10/07	16.3	32.60	0	32.90	32.60	16.3	512	3.17%
2024/10/04	6	33.00	0	32.98	33.05	6	509	1.18%
2024/10/01	8	33.71	1	34.30	33.30	7	511	1.37%
2024/09/30	2	33.88	0	0.00	34.00	2	513	0.39%
2024/09/27	0.5	34.00	0	0.00	34.00	0.5	509	0.10%
2024/09/26	15	33.54	1.7	33.62	33.15	13.3	489	2.72%
2024/09/25	2	33.68	0	0.00	33.35	2	479	0.42%
2024/09/24	4	33.38	0	0.00	33.10	4	472	0.85%
2024/09/23	3	33.73	10	33.68	33.60	-7	472	-1.48%
2024/09/20	18	34.14	16	33.81	33.30	2	465	0.43%
2024/09/19	2	32.05	0	0.00	32.30	2	435	0.46%
2024/09/18	1	31.45	0	0.00	31.50	1	437	0.23%
2024/09/16	2	31.88	0.1	32.05	31.90	1.9	444	0.43%
2024/09/13	1	30.70	0	0.00	31.50	1	449	0.22%
2024/09/12	13	30.73	0	0.00	30.70	13	453	2.87%
2024/09/11	3	31.00	0	0.00	30.85	3	457	0.66%
2024/09/09	10	30.95	7	30.84	31.45	3	476	0.63%
2024/09/06	0	0.00	1	31.40	31.20	-1	480	-0.21%
2024/09/05	2	30.90	7	31.09	30.85	-5	482	-1.04%
2024/09/04	6	30.72	5	30.93	30.50	1	484	0.21%
2024/09/03	3	31.80	0	0.00	31.75	3	483	0.62%
2024/09/02	3	32.20	0	0.00	32.10	3	486	0.62%
2024/08/30	0	31.95	1	32.00	32.00	-1	486	-0.21%
2024/08/29	0	31.45	2	31.50	31.60	-2	487	-0.41%
2024/08/28	3	31.30	0	0.00	31.35	3	489	0.61%
2024/08/26	1	31.35	6	31.33	31.35	-5	492	-1.02%
2024/08/22	0	0.00	2	31.10	30.70	-2	506	-0.39%
2024/08/20	1	30.00	1	30.40	30.25	0	504	0.00%
2024/08/19	0	0.00	1	29.95	29.90	-1	504	-0.20%
2024/08/16	1	29.95	0	0.00	29.70	1	506	0.20%
2024/08/15	2	29.80	1	29.75	29.65	1	506	0.20%
2024/08/14	8	29.57	1	29.75	29.75	7	507	1.38%
2024/08/13	0	0.00	0.1	29.75	29.75	-0.1	505	-0.03%
2024/08/12	2	29.35	2	30.00	29.80	0	507	0.00%
2024/08/09	0	29.60	0	0.00	29.30	0	510	0.00%
2024/08/08	2	29.00	3	29.08	29.10	-1	524	-0.19%
2024/08/07	1.1	28.84	1	29.55	29.40	0.1	527	0.02%
2024/08/06	11	27.23	22.1	27.86	27.95	-11.1	523	-2.12%
2024/08/05	3	29.35	3	29.13	28.90	0	504	0.00%
2024/08/02	0	32.73	5	32.45	32.10	-5	489	-1.02%
2024/08/01	2	33.63	2	33.73	33.20	0	484	0.00%
2024/07/31	2	32.63	0	0.00	32.40	2	472	0.42%
2024/07/30	3	32.28	18	31.96	32.45	-15	472	-3.18%
2024/07/29	21	32.31	2	32.10	31.95	19	469	4.04%
2024/07/26	2	32.80	1	33.40	33.20	1	468	0.21%
2024/07/22	1	32.35	6	32.40	32.70	-5	466	-1.07%
2024/07/19	7	33.11	12	33.33	32.70	-5	464	-1.08%
2024/07/18	2	33.83	3	34.08	34.30	-1	456	-0.22%
2024/07/17	6	34.88	5	34.86	34.70	1	444	0.22%
2024/07/16	2	33.55	6	33.20	33.20	-4	421	-0.95%
2024/07/15	1.5	33.85	5	33.51	33.20	-3.5	427	-0.82%
2024/07/12	6	34.16	4	33.98	34.10	2	422	0.47%
2024/07/11	0	0.00	2	33.78	33.65	-2	417	-0.48%
2024/07/10	0	0.00	0.2	32.65	33.20	-0.2	415	-0.05%
2024/07/09	2	33.00	19	32.64	32.70	-17	431	-3.94%
2024/07/08	0.1	33.48	3	33.35	33.35	-2.9	429	-0.68%
2024/07/05	0	0.00	4.1	33.60	33.45	-4.1	431	-0.95%
2024/07/03	0.1	32.85	1	33.10	32.80	-0.9	429	-0.21%
2024/07/02	1	32.00	0	0.00	32.35	1	426	0.23%
2024/07/01	5	32.60	0	0.00	32.20	5	427	1.17%
2024/06/28	3	32.38	0.2	32.50	32.45	2.8	428	0.65%
2024/06/27	34	32.18	0	0.00	32.00	34	435	7.81%
2024/06/26	3	32.75	0	0.00	32.70	3	433	0.69%
2024/06/25	5	31.96	1	32.00	32.75	4	435	0.93%
2024/06/24	3	33.13	2	33.03	32.70	1	433	0.23%
2024/06/21	5	33.86	7	33.71	33.55	-2	443	-0.45%
2024/06/20	0.1	33.80	1	33.65	33.95	-0.9	440	-0.21%
2024/06/19	0.1	33.70	4	33.55	33.55	-3.9	436	-0.89%
2024/06/18	5	33.70	10	33.70	33.80	-5	435	-1.14%
2024/06/17	3	33.20	18	33.48	33.55	-15	432	-3.47%
2024/06/14	0	0.00	2	32.55	32.65	-2	420	-0.48%
2024/06/13	0	32.35	6	32.73	32.65	-6	420	-1.43%
2024/06/07	1	31.95	0	0.00	31.95	1	476	0.21%
2024/06/06	10	31.66	6	31.70	31.65	4	500	0.80%
2024/06/04	0	0.00	1	32.80	32.35	-1	722	-0.14%
2024/06/03	1	32.30	4.6	32.40	32.60	-3.6	723	-0.50%
2024/05/31	3	32.55	0	0.00	32.50	3	721	0.42%
2024/05/30	0	0.00	2	32.38	32.40	-2	722	-0.28%
2024/05/29	2	32.60	1	32.60	32.60	1	722	0.13%
2024/05/28	2	32.78	3.1	32.56	32.90	-1.1	719	-0.16%
2024/05/27	0	0.00	2.3	31.90	32.00	-2.3	705	-0.33%
2024/05/24	0	31.40	4	31.75	31.80	-4	708	-0.56%
2024/05/23	1	31.65	0	31.80	31.45	1	708	0.14%
2024/05/22	2	31.80	0.1	31.70	31.80	1.9	708	0.27%
2024/05/21	15	31.54	0	0.00	31.60	15	708	2.12%
2024/05/20	0	0.00	2	31.63	31.70	-2	711	-0.28%
2024/05/17	0	31.50	2	31.50	31.50	-2	712	-0.28%
2024/05/15	10	31.70	1	31.70	31.75	9	714	1.26%
2024/05/14	27.1	32.33	7	32.29	32.15	20.1	714	2.81%
2024/05/13	1	31.00	2	31.15	31.25	-1	697	-0.14%
2024/05/10	1	30.55	1	30.70	30.70	0	695	0.00%
2024/05/09	0	0.00	8	30.63	30.45	-8	696	-1.15%
2024/05/08	1	30.50	0	0.00	30.60	1	699	0.14%
2024/05/07	2.1	30.60	0	0.00	30.45	2.1	701	0.30%
2024/05/06	1	30.60	0	30.65	30.75	1	704	0.14%
2024/05/03	0	0.00	1	31.45	30.65	-1	707	-0.14%
2024/05/02	0	0.00	1	30.70	30.95	-1	706	-0.14%
2024/04/30	1	31.05	0	0.00	30.90	1	706	0.14%
2024/04/29	1	30.50	1	30.50	30.50	0	702	0.00%
2024/04/26	0.1	30.00	0	0.00	30.00	0.1	700	0.01%
2024/04/25	2.1	30.07	3	30.27	30.20	-0.9	700	-0.13%
2024/04/24	5	29.62	2	29.95	29.90	3	703	0.43%
2024/04/23	0	0.00	0	29.35	29.35	0	720	0.00%
2024/04/22	1	29.50	0	0.00	29.20	1	724	0.14%
2024/04/19	4	30.10	1	29.90	29.70	3	720	0.42%
2024/04/18	0	0.00	3	30.80	30.80	-3	709	-0.42%
2024/04/17	0.1	31.10	0.3	31.30	31.00	-0.2	711	-0.02%
2024/04/16	6.1	30.64	0	30.80	30.30	6.1	708	0.86%
2024/04/15	3	31.43	0	0.00	31.35	3	701	0.43%
2024/04/12	1	32.00	1	32.00	32.00	0	681	0.00%
2024/04/11	6	31.92	5.1	32.01	32.15	0.9	682	0.13%
2024/04/09	0	31.95	1	32.05	31.90	-1	681	-0.15%
2024/04/08	2	31.58	2	31.95	31.60	0	680	0.00%
2024/04/03	1	31.70	0	0.00	31.65	1	682	0.15%
2024/04/02	0	32.40	0	0.00	32.10	0	685	0.00%
2024/04/01	0	32.50	0.1	32.70	32.65	-0.1	689	-0.01%
2024/03/29	1.1	31.74	1	31.70	31.90	0.1	683	0.01%
2024/03/28	2	31.95	1	31.85	31.95	1	681	0.15%
2024/03/27	0	31.70	11	31.70	31.65	-11	680	-1.62%
2024/03/26	2	32.03	2	32.15	31.90	0	677	0.00%
2024/03/25	2	32.65	5	32.74	32.65	-3	662	-0.45%
2024/03/22	2	32.65	3	32.70	32.55	-1	663	-0.15%
2024/03/21	3	33.08	1	32.66	32.50	2	659	0.30%
2024/03/20	3	33.00	0	0.00	32.75	3	659	0.46%
2024/03/19	0	33.16	13	32.91	33.15	-13	656	-1.98%
2024/03/18	0.1	32.96	0	0.00	32.90	0.1	652	0.02%
2024/03/15	5	33.41	2	33.00	33.00	3	653	0.46%
2024/03/14	1.1	34.32	6	34.73	34.20	-4.9	646	-0.76%
2024/03/13	6.2	33.14	10	33.33	32.80	-3.8	607	-0.63%
2024/03/12	3.1	34.00	15.1	34.14	34.10	-12	589	-2.04%
2024/03/11	38.2	35.55	63.1	35.40	34.70	-25	563	-4.43%
2024/03/08	52	33.36	30.2	32.79	33.65	21.8	393	5.54%
2024/03/07	2.6	30.84	0	0.00	30.60	2.6	336	0.76%
2024/03/06	1	31.05	0	0.00	31.05	1	333	0.30%
2024/03/05	0	31.30	1	31.40	31.05	-1	338	-0.29%
2024/03/04	0	31.22	0.2	31.24	31.30	-0.2	336	-0.05%
2024/03/01	0	31.34	0.6	31.50	31.15	-0.6	335	-0.18%
2024/02/29	0	31.55	0	0.00	31.35	0	335	0.00%
2024/02/27	1.1	31.71	1	32.30	31.65	0.1	334	0.02%
2024/02/26	2	31.98	0.4	32.00	32.20	1.6	334	0.47%
2024/02/23	0	32.13	0	0.00	31.95	0	332	0.00%
2024/02/22	4	32.16	0	0.00	32.20	4	337	1.19%
2024/02/21	0	32.18	1	32.40	32.25	-1	351	-0.28%
2024/02/20	1.1	32.17	0	0.00	32.15	1.1	349	0.31%
2024/02/19	2	32.48	4	32.72	32.45	-2	348	-0.57%
2024/02/16	0	31.95	0	0.00	32.20	0	347	0.00%
2024/02/05	0	31.00	1	31.15	31.10	-1	341	-0.29%
2024/02/02	0	31.15	0	0.00	31.00	0	339	0.00%
2024/02/01	3	30.90	1	30.95	31.00	2	338	0.59%
2024/01/31	2	31.03	1	31.10	31.00	1	337	0.30%
2024/01/30	0	31.45	0	0.00	31.15	0	331	0.00%
2024/01/29	0	0.00	0	31.75	31.65	0	329	0.00%
2024/01/26	2	31.80	0	0.00	31.75	2	327	0.61%
2024/01/25	1	32.10	0	0.00	32.05	1	324	0.31%
2024/01/22	1	32.15	0	0.00	32.15	1	329	0.31%
2024/01/19	2.1	32.23	1	32.10	32.10	1.1	329	0.33%
2024/01/18	3	32.05	0	0.00	32.00	3	329	0.91%
2024/01/17	3	32.82	4	33.06	32.65	-1	325	-0.31%
2024/01/16	0	0.00	4	32.31	32.10	-4	307	-1.30%
2024/01/15	0	0.00	12	32.55	33.00	-12	304	-3.94%
2024/01/11	4	32.19	1	32.45	32.10	3	302	0.99%
2024/01/10	3	32.70	0	0.00	32.40	3	302	0.99%
2024/01/09	2	33.25	0	0.00	33.15	2	295	0.68%
2024/01/08	0	33.70	0	0.00	33.65	0	292	0.00%
2024/01/05	1	33.60	0	0.00	33.60	1	292	0.34%
2024/01/04	4	33.73	1	33.65	33.60	3	290	1.02%
2024/01/03	1	34.10	0	0.00	34.00	1	285	0.35%
2024/01/02	0.1	34.70	2	34.70	34.55	-2	282	-0.69%
2023/12/29	1	34.95	0	0.00	35.00	1	281	0.36%
2023/12/28	0	0.00	3	35.13	35.20	-3	278	-1.08%
2023/12/27	1	35.10	1	35.00	34.90	0	273	0.00%
2023/12/26	0	0.00	1	34.50	34.65	-1	269	-0.37%
2023/12/21	0	0.00	2	34.43	34.30	-2	267	-0.75%
2023/12/20	1	34.05	0	0.00	34.15	1	265	0.38%
2023/12/19	3	33.97	0	0.00	33.95	3	264	1.13%
2023/12/18	1	34.55	0	0.00	34.55	1	262	0.38%
2023/12/15	2.1	34.73	2	35.30	34.75	0.1	262	0.02%
2023/12/14	4	34.54	2	34.65	34.55	2	259	0.77%
2023/12/13	1	34.35	0	0.00	34.20	1	260	0.38%
2023/12/12	1	34.55	0	0.00	34.30	1	258	0.39%
2023/12/11	4	34.78	2	34.70	34.65	2	255	0.78%
2023/12/08	0.1	35.10	1.1	35.31	35.35	-1	252	-0.38%
2023/12/07	1	35.35	5	35.52	35.05	-4	251	-1.59%
2023/12/05	1	35.35	0	0.00	35.35	1	253	0.39%
2023/12/04	0	0.00	4	36.05	35.85	-4	256	-1.56%
2023/12/01	2	36.02	2	36.08	35.65	0	258	0.01%
2023/11/30	1	35.85	8	36.10	35.95	-7	258	-2.71%
2023/11/28	3	35.20	0	0.00	35.70	3	265	1.13%
2023/11/27	1	35.70	1	35.20	35.20	0	264	0.00%
2023/11/24	0	35.70	20	35.94	35.65	-20	271	-7.37%
2023/11/22	0	35.85	2.1	35.90	35.80	-2.1	273	-0.76%
2023/11/21	24	35.98	1	35.80	35.75	23	276	8.31%
2023/11/20	3.1	35.98	15.1	35.82	36.05	-12	276	-4.34%
2023/11/17	0	0.00	1	34.35	34.30	-1	263	-0.38%
2023/11/15	8	33.98	2	34.20	34.00	6	267	2.25%
2023/11/14	4	33.59	2	33.85	33.85	2	268	0.74%
2023/11/13	3	33.95	0	0.00	33.60	3	275	1.09%
2023/11/09	0.1	34.35	0	0.00	34.00	0.1	284	0.02%
2023/11/08	0	0.00	0.1	34.55	34.55	-0.1	309	-0.02%
2023/11/07	0	0.00	3	34.63	34.55	-3	345	-0.87%
2023/11/03	0	0.00	16	33.85	34.00	-16	370	-4.32%
2023/11/02	18	34.03	0	0.00	33.95	18	374	4.81%
2023/11/01	0	0.00	2	33.70	33.25	-2	375	-0.53%
2023/10/31	3	33.83	0	0.00	33.15	3	380	0.79%
2023/10/30	0	0.00	18	33.82	34.10	-18	385	-4.67%
2023/10/27	13	34.39	0	0.00	33.85	13	391	3.32%
2023/10/26	2	34.30	14.1	34.37	33.95	-12.1	401	-3.02%
2023/10/25	2	34.50	4	34.57	34.80	-2	404	-0.50%
2023/10/24	6	34.29	0	0.00	34.35	6	411	1.46%
2023/10/23	15	34.50	1	34.55	34.55	14	418	3.34%
2023/10/20	3	33.67	0	0.00	34.30	3	423	0.71%
2023/10/19	1	34.30	0	0.00	34.30	1	432	0.23%
2023/10/18	1	34.55	0	0.00	34.50	1	439	0.23%
2023/10/17	0	35.60	1	35.75	35.55	-1	443	-0.23%
2023/10/16	1	34.70	0	0.00	34.95	1	454	0.22%
2023/10/13	0	0.00	2	35.55	35.55	-2	473	-0.42%
2023/10/12	0	0.00	1	35.60	35.70	-1	489	-0.20%
2023/10/11	3	35.18	4	35.46	35.05	-1	499	-0.20%
2023/10/06	0.1	35.70	1	35.80	35.70	-0.9	521	-0.17%
2023/10/05	0	0.00	2	35.55	35.65	-2	560	-0.36%
2023/10/04	2	35.25	0.3	35.30	35.30	1.7	643	0.27%
2023/10/03	0	0.00	2	35.90	35.90	-2	691	-0.29%
2023/09/25	0	0.00	1	36.20	35.80	-1	748	-0.13%
2023/09/22	0	0.00	1	35.79	35.80	-1	753	-0.13%
2023/09/21	4.1	35.50	1	35.60	35.20	3.1	755	0.41%
2023/09/20	0	36.45	10	36.39	36.00	-10	757	-1.32%
2023/09/19	1	36.40	0	0.00	36.25	1	764	0.13%
2023/09/18	0	0.00	2	37.28	36.95	-2	774	-0.26%
2023/09/15	0	0.00	6	36.55	36.90	-6	776	-0.77%
2023/09/14	1	36.60	0.1	36.55	36.55	0.9	781	0.12%
2023/09/13	5	36.20	3	36.52	36.55	2	787	0.25%
2023/09/11	5	35.98	2	35.93	35.70	3	804	0.37%
2023/09/08	0	36.30	0	0.00	36.30	0	816	0.00%
2023/09/07	2	37.13	1	37.55	36.90	1	834	0.12%
2023/09/05	0	0.00	5	37.50	37.45	-5	849	-0.59%
2023/09/04	0	37.10	1	37.35	37.40	-1	855	-0.12%
2023/08/31	0	36.20	0	0.00	36.15	0	860	0.00%
2023/08/30	0.1	36.13	10	35.97	36.10	-9.9	878	-1.13%
2023/08/29	0	0.00	1	35.00	35.35	-1	883	-0.11%
2023/08/28	1	35.00	0	0.00	35.20	1	893	0.11%
2023/08/25	3	34.92	2	35.10	35.25	1	899	0.11%
2023/08/24	1.3	35.12	2	35.25	35.00	-0.7	902	-0.08%
2023/08/23	1	34.55	1	35.15	35.15	0	904	0.00%
2023/08/18	0	0.00	2	35.08	34.65	-2	969	-0.21%
2023/08/17	0	0.00	2	34.90	34.95	-2	972	-0.21%
2023/08/16	1	34.95	1	34.70	34.95	0	971	0.00%
2023/08/14	10	34.18	6	34.46	34.25	4	995	0.40%
2023/08/11	11	35.49	9	35.22	34.90	2	980	0.21%
2023/08/10	26	36.98	0	0.00	36.95	26	951	2.73%
2023/08/09	3	38.58	2	38.35	38.20	1	946	0.11%
2023/08/08	3	38.90	0	0.00	38.80	3	945	0.32%
2023/08/07	0.1	39.40	0	39.30	39.15	0	960	0.01%
2023/08/04	1	38.85	1	38.70	38.95	0	966	0.00%
2023/08/02	2	40.25	1	40.00	39.80	1	982	0.10%
2023/07/31	1	41.00	5	41.00	40.60	-4	989	-0.40%
2023/07/28	3	40.60	3	40.45	40.60	0	990	0.00%
2023/07/27	0	40.60	0	0.00	40.75	0	998	0.00%
2023/07/26	2	40.00	3.1	39.71	39.65	-1.1	1,003	-0.11%
2023/07/25	12.1	40.05	2	40.25	40.05	10.1	1,017	0.99%
2023/07/24	1	39.90	8	39.90	39.90	-7	1,031	-0.68%
2023/07/21	0.1	40.30	0	0.00	40.35	0.1	1,063	0.01%
2023/07/20	4	40.99	0	0.00	41.10	4	1,115	0.36%
2023/07/18	5.1	40.79	10.2	41.33	40.65	-5.1	1,246	-0.41%
2023/07/17	4	41.39	0	0.00	41.60	4	1,338	0.30%
2023/07/14	1	41.05	1	41.10	40.85	0	1,485	0.00%
2023/07/13	6.2	41.72	26.6	41.18	40.70	-20.3	1,502	-1.35%
2023/07/12	21	41.46	0	0.00	41.60	21	1,511	1.39%
2023/07/11	31.5	42.60	10.1	41.97	42.40	21.4	1,526	1.40%
2023/07/10	3	41.50	32.1	41.02	40.85	-29.1	1,508	-1.93%
2023/07/07	1	40.10	3	40.00	39.90	-2	1,503	-0.13%
2023/07/06	7	40.99	4.4	40.78	40.75	2.6	1,544	0.17%
2023/07/05	3	41.03	6	40.76	40.65	-3	1,586	-0.19%
2023/07/04	5.4	40.73	5	40.93	40.40	0.4	1,634	0.02%
2023/07/03	1	40.35	3	40.38	40.20	-2	1,722	-0.12%
2023/06/30	0	0.00	2	40.15	40.15	-2	1,809	-0.11%
2023/06/29	0	0.00	2	40.10	39.95	-2	1,985	-0.10%
2023/06/28	4	40.00	4	40.00	39.80	0	2,491	0.00%
2023/06/27	5.1	39.97	3	39.55	39.55	2.1	3,073	0.07%
2023/06/26	3.1	39.85	1	40.80	40.30	2.1	3,185	0.06%
2023/06/21	0.1	40.00	0	0.00	40.15	0.1	3,236	0.00%
2023/06/20	1	40.10	1	40.35	40.15	0	3,376	0.00%
2023/06/19	0.1	40.11	0	0.00	40.00	0.1	3,385	0.00%
2023/06/16	3.2	40.49	6	40.29	40.20	-2.8	3,405	-0.08%
2023/06/15	1	41.35	0	0.00	40.70	1	3,466	0.03%
2023/06/14	2.1	41.25	5	41.30	41.05	-3	3,467	-0.09%
2023/06/13	1	41.30	11	41.26	41.20	-10	3,465	-0.29%
2023/06/12	5	40.49	33	40.71	40.80	-28	3,454	-0.81%
2023/06/09	0.1	40.46	6	40.63	40.60	-5.9	3,448	-0.17%
2023/06/08	16.2	40.26	1	40.25	40.15	15.2	3,467	0.44%
2023/06/07	3	40.70	6	40.73	40.80	-3	3,478	-0.09%
2023/06/06	10.1	40.74	5.8	40.53	40.50	4.3	3,489	0.12%
2023/06/05	14	42.07	6	42.09	41.30	8	3,513	0.23%
2023/06/02	10.7	40.99	3	41.18	41.00	7.7	3,520	0.22%
2023/06/01	20	41.43	6	41.13	41.25	14	3,553	0.39%
2023/05/31	10	40.83	6	40.55	40.95	4	3,562	0.11%
2023/05/30	1	40.90	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	10	40.96	40.95	-10	3,562	-0.28%
2023/05/26	8	40.73	14	40.88	40.30	-6	3,560	-0.17%
2023/05/25	16.3	40.11	6	40.58	41.15	10.3	3,541	0.29%
2023/05/24	7	39.35	0	0.00	39.60	7	3,522	0.20%
2023/05/23	1.1	39.50	2	39.65	39.60	-1	3,550	-0.03%
2023/05/22	0	0.00	1	39.50	39.50	-1	3,568	-0.03%
2023/05/19	0	39.50	3	39.02	39.00	-3	3,576	-0.08%
2023/05/18	1	39.30	4	39.56	39.60	-3	3,569	-0.08%
2023/05/17	19	39.30	0	0.00	39.20	19	3,592	0.53%
2023/05/16	3	38.80	5	38.92	38.75	-2	3,609	-0.06%
2023/05/15	8	38.63	0	38.85	38.45	8	3,607	0.22%
2023/05/12	10.4	38.80	11	38.75	39.25	-0.6	3,618	-0.02%
2023/05/11	10.4	38.80	11	38.75	38.50	-0.6	3,632	-0.02%
2023/05/10	5	39.88	3	39.95	39.80	2	3,622	0.06%
2023/05/09	8	39.63	10	39.54	39.45	-2	3,622	-0.06%
2023/05/08	7	40.47	4	40.30	40.30	3	3,614	0.08%
2023/05/05	1	40.85	0	0.00	40.70	1	3,625	0.03%
2023/05/04	11	40.94	5	41.12	40.90	6	3,673	0.16%
2023/05/03	7.1	41.46	1	41.55	41.25	6.1	3,692	0.17%
2023/05/02	7	41.99	1	41.30	42.00	6	3,695	0.16%
2023/04/28	8	41.66	6.3	41.74	41.65	1.7	3,697	0.05%
2023/04/27	3	41.10	3	41.47	41.50	0	3,677	0.00%
2023/04/26	10	40.91	4	41.24	41.30	6	3,663	0.16%
2023/04/25	8	42.77	18.3	41.92	41.75	-10.3	3,631	-0.28%
2023/04/24	3	43.32	20.1	43.33	43.35	-17.1	3,615	-0.47%
2023/04/21	19.1	45.36	7.2	45.59	43.80	12	3,582	0.33%
2023/04/20	16	46.83	6	46.92	47.30	10	3,469	0.29%
2023/04/19	21	47.10	27	46.97	46.95	-6	3,372	-0.18%
2023/04/18	6.2	46.11	5.3	45.55	45.35	0.9	3,212	0.03%
2023/04/17	3	45.46	10	45.91	46.00	-7	3,188	-0.22%
2023/04/14	10	45.28	4	45.79	45.65	6	3,159	0.19%
2023/04/13	7.3	46.00	13.1	45.14	44.85	-5.8	3,111	-0.19%
2023/04/12	6	46.43	9.1	46.52	46.55	-3.1	3,049	-0.10%
2023/04/11	3	45.95	4	46.21	46.35	-1	3,008	-0.03%
2023/04/10	6	46.28	146.7	46.19	46.15	-140.6	2,969	-4.74%	大賣/鉅額交易
2023/04/07	9.1	46.54	12	46.29	46.20	-2.9	2,919	-0.10%
2023/04/06	31.1	47.96	10	47.72	47.00	21.1	2,861	0.74%
2023/03/31	28.1	47.29	49.1	47.28	47.30	-21	2,763	-0.76%
2023/03/30	110.4	47.37	101	47.08	47.70	9.4	2,673	0.35%	大買/大賣/
2023/03/29	131	47.40	100	46.98	47.80	31	2,497	1.24%	大買/
2023/03/28	138.5	48.54	129	48.70	46.90	9.5	1,999	0.48%	大買/大賣/
2023/03/27	14	45.01	13	44.89	44.75	1	1,418	0.07%
2023/03/24	7	43.71	1	44.20	43.40	6	1,310	0.46%
2023/03/23	3	44.22	26.1	43.36	44.75	-23.1	1,251	-1.84%
2023/03/22	4	41.10	0	0.00	41.50	4	1,116	0.36%
2023/03/21	14	41.15	9	41.38	40.80	5	1,108	0.45%
2023/03/20	35	41.37	35	42.45	41.35	0	1,096	0.00%
2023/03/17	0	39.60	1	39.75	39.60	-1	1,039	-0.10%
2023/03/16	4	38.86	3	38.48	38.65	1	1,039	0.10%
2023/03/15	3	39.40	4	39.25	39.25	-1	1,043	-0.10%
2023/03/14	3.1	39.19	6	39.28	39.30	-2.9	1,056	-0.28%
2023/03/13	2	40.00	7	39.58	39.75	-5	1,083	-0.46%
2023/03/10	3	40.80	6	40.91	40.55	-3	1,109	-0.27%
2023/03/09	6	42.36	5	42.21	41.80	1	1,142	0.09%
2023/03/08	11	42.50	13	42.55	42.45	-2	1,186	-0.17%
2023/03/07	3	41.70	2	42.15	42.20	1	1,348	0.07%
2023/03/06	16	42.14	5	41.70	41.70	11	1,420	0.77%
2023/03/03	4	40.50	3	40.55	40.45	1	1,409	0.07%
2023/03/02	2	41.05	2	40.78	40.85	0	1,395	0.00%
2023/03/01	3	40.98	40	41.08	40.95	-37	1,424	-2.60%
2023/02/24	6	41.73	0	41.50	41.40	6	1,424	0.42%
2023/02/23	2	42.20	0	0.00	41.95	2	1,422	0.14%
2023/02/22	9	42.08	1	42.80	42.25	8	1,422	0.56%
2023/02/21	0	0.00	17	43.03	43.15	-17	1,414	-1.20%
2023/02/20	9	42.44	2	43.00	42.20	7	1,390	0.50%
2023/02/17	0	41.70	0	0.00	42.00	0	1,380	0.00%
2023/02/16	1	41.60	6	41.83	41.85	-5	1,388	-0.36%
2023/02/15	1	41.30	0	0.00	41.75	1	1,394	0.07%
2023/02/14	2	41.53	3	41.23	41.20	-1	1,364	-0.07%
2023/02/13	0	40.65	0	0.00	40.55	0	1,356	0.00%
2023/02/10	0	41.15	7	40.75	40.60	-7	1,364	-0.51%
2023/02/09	3	41.80	5	41.70	41.70	-2	1,353	-0.15%
2023/02/08	2	41.40	0	0.00	41.30	2	1,342	0.15%
2023/02/07	6	41.31	0	0.00	41.25	6	1,348	0.44%
2023/02/06	0	0.00	2	41.40	41.00	-2	1,385	-0.14%
2023/02/03	12	41.80	3	41.30	41.20	9	1,443	0.62%
2023/02/02	44	41.63	6.2	41.48	42.00	37.8	1,448	2.61%
2023/02/01	0.2	41.55	9	41.38	41.70	-8.8	1,396	-0.63%
2023/01/31	0	40.30	1	40.20	40.30	-1	1,377	-0.07%
2023/01/30	0	0.00	1	39.35	39.70	-1	1,371	-0.07%
2023/01/17	0	38.60	1	38.70	38.50	-1	1,362	-0.07%
2023/01/13	4	38.09	2	38.05	38.00	2	1,377	0.15%
2023/01/12	3	39.13	6	39.71	38.75	-3	1,403	-0.21%
2023/01/11	0	0.00	6	38.27	38.50	-6	1,457	-0.41%
2023/01/10	0	38.78	0	0.00	38.40	0	1,502	0.00%
2023/01/09	1	38.60	5	38.71	38.70	-4	1,508	-0.27%
2023/01/05	0	0.00	1	38.60	37.75	-1	1,540	-0.06%
2023/01/04	0	38.10	0	0.00	38.00	0	1,547	0.00%
2023/01/03	0	37.80	2	37.70	37.80	-2	1,558	-0.13%
2022/12/30	0	37.40	0	0.00	37.10	0	1,554	0.00%
2022/12/28	10	37.30	0	0.00	37.10	10	1,561	0.64%
2022/12/27	0	38.40	0	0.00	38.45	0	1,559	0.00%
2022/12/23	1	37.55	0	0.00	38.65	1	1,575	0.06%
2022/12/20	1	39.10	0	0.00	37.80	1	1,599	0.06%
2022/12/19	1	39.10	0	0.00	39.00	1	1,609	0.06%
2022/12/16	2	39.53	0	0.00	39.30	2	1,617	0.12%
2022/12/15	0	0.00	8	40.45	40.50	-8	1,621	-0.49%
2022/12/14	0	0.00	1	40.60	40.60	-1	1,623	-0.06%
2022/12/09	0	0.00	2	41.78	41.20	-2	1,618	-0.12%
2022/12/08	1	40.65	1	41.25	41.25	0	1,617	0.00%
2022/12/07	4	41.30	0	0.00	40.50	4	1,633	0.25%
2022/12/06	0	0.00	3	41.43	41.35	-3	1,659	-0.18%
2022/12/05	4	42.54	4	42.46	42.25	0	1,662	0.00%
2022/12/02	4	42.41	6	42.60	42.75	-2	1,651	-0.12%
2022/12/01	4	41.93	2	42.20	42.00	2	1,612	0.12%
2022/11/30	21	41.79	22	42.08	41.75	-1	1,588	-0.06%
2022/11/29	21	41.99	52	42.18	41.50	-31	1,566	-1.98%
2022/11/28	42	42.22	30	40.98	42.40	12	1,378	0.87%
2022/11/25	12	38.41	15	38.49	38.55	-3	1,294	-0.23%
2022/11/24	9	37.54	2	37.40	37.50	7	1,265	0.55%
2022/11/23	0	0.00	5	38.06	37.65	-5	1,265	-0.40%
2022/11/22	7	36.94	1.5	36.63	36.45	5.5	1,238	0.44%
2022/11/21	8	37.36	3	37.53	37.30	5	1,240	0.40%
2022/11/18	0	38.00	0	0.00	37.35	0	1,271	0.00%
2022/11/17	3	37.43	5	37.66	37.85	-2	1,270	-0.16%
2022/11/16	3.5	37.58	7	37.29	37.10	-3.5	1,270	-0.27%
2022/11/15	0	0.00	13	37.63	37.65	-13	1,270	-1.02%
2022/11/14	1	37.20	2	36.98	37.15	-1	1,282	-0.08%
2022/11/11	3	36.80	1	38.00	36.45	2	1,292	0.15%
2022/11/10	0	36.25	1	36.00	36.15	-1	1,287	-0.08%
2022/11/09	0	0.00	1	36.99	36.40	-1	1,297	-0.08%
2022/11/08	1	35.85	0	0.00	35.75	1	1,299	0.08%
2022/11/07	0	36.45	5	36.55	36.30	-5	1,315	-0.38%
2022/11/04	5	36.30	1.1	36.48	36.45	3.9	1,322	0.29%
2022/11/03	1	36.30	6	36.35	36.25	-5	1,352	-0.37%
2022/11/02	5.1	36.10	4	36.40	36.00	1.1	1,393	0.08%
2022/11/01	6	35.43	0.1	35.65	35.95	5.9	1,358	0.43%
2022/10/31	1	34.50	2.2	34.56	34.75	-1.1	1,315	-0.09%
2022/10/28	1	33.10	1	32.70	32.70	0	1,308	0.00%
2022/10/27	3	34.00	1	34.05	34.15	2	1,345	0.15%
2022/10/26	4	33.23	3	33.33	33.25	1	1,342	0.07%
2022/10/25	1.2	33.40	1	33.60	33.30	0.1	1,337	0.01%
2022/10/24	2	33.53	2	33.20	33.20	0	1,337	0.00%
2022/10/20	5	33.74	7	33.79	34.00	-2	1,332	-0.15%
2022/10/19	18	34.20	30	34.24	34.50	-12	1,301	-0.92%
2022/10/18	11	33.45	1	33.40	33.40	10	1,212	0.82%
2022/10/17	0	30.52	0	0.00	31.50	0	1,177	0.00%
2022/10/13	4	31.31	4	30.09	30.10	0	1,176	0.00%
2022/10/11	4	33.15	3	32.93	32.55	1	1,149	0.09%
2022/10/07	2	35.40	2	35.40	35.30	0	1,152	0.00%
2022/10/06	0	35.70	0	0.00	35.75	0	1,162	0.00%
2022/10/05	4	35.71	3	36.15	35.30	1	1,174	0.09%
2022/10/04	0	0.00	1	35.40	35.60	-1	1,184	-0.08%
2022/10/03	3	33.93	3	34.37	34.45	0	1,186	0.00%
2022/09/30	1	33.00	2	34.68	34.50	-1	1,203	-0.08%
2022/09/29	6	34.48	6	34.48	34.10	0	1,197	0.00%
2022/09/28	3.1	34.00	2	35.05	33.70	1.1	1,206	0.09%
2022/09/27	5	35.97	3.1	35.81	36.25	1.9	1,214	0.16%
2022/09/26	8	36.75	3	35.62	35.65	5	1,227	0.41%
2022/09/23	4	39.29	2	38.60	38.60	2	1,239	0.16%
2022/09/22	2	38.70	3	39.70	39.75	-1	1,244	-0.08%
2022/09/21	5	39.61	5	39.51	39.35	0	1,241	0.00%
2022/09/20	1	40.15	1	40.15	40.20	0	1,246	0.00%
2022/09/19	4	40.66	2	40.05	39.85	2	1,267	0.16%
2022/09/16	8	41.21	0.2	41.20	41.05	7.8	1,275	0.61%
2022/09/15	2	40.95	1	42.20	41.30	1	1,303	0.08%
2022/09/14	7	41.07	2	41.57	41.70	5	1,322	0.38%
2022/09/13	0	0.00	13	42.05	42.30	-13	1,311	-0.99%
2022/09/12	3	41.53	2	41.73	41.60	1	1,298	0.08%
2022/09/08	2	40.85	5	40.08	40.85	-3	1,291	-0.23%
2022/09/07	4	38.21	0	0.00	38.50	4	1,290	0.31%
2022/09/06	1	38.80	3	40.10	38.65	-2	1,293	-0.15%
2022/09/05	12	41.02	3	41.90	40.50	9	1,300	0.69%
2022/09/02	0	0.00	2	40.40	40.50	-2	1,291	-0.16%
2022/09/01	5	40.48	8.1	40.65	40.05	-3.1	1,293	-0.24%
2022/08/31	0	0.00	1	41.30	41.25	-1	1,307	-0.08%
2022/08/30	5	40.95	1	40.75	40.80	4	1,320	0.30%
2022/08/29	4	40.26	1	40.25	40.30	3	1,347	0.22%
2022/08/26	1	41.30	8	41.76	41.30	-7	1,389	-0.50%
2022/08/25	3	41.77	1	41.70	41.80	2	1,461	0.14%
2022/08/24	1	40.45	0	0.00	40.40	1	1,568	0.06%
2022/08/23	6	40.78	1.1	40.95	40.95	4.9	1,797	0.27%
2022/08/22	1	40.80	1	40.60	40.60	0	1,862	0.00%
2022/08/19	6	41.51	7	41.31	41.55	-1	1,905	-0.05%
2022/08/18	5	41.07	4	41.34	41.15	1	1,933	0.05%
2022/08/17	4	40.44	1	40.60	40.55	3	1,984	0.15%
2022/08/16	4	40.50	9	40.69	40.35	-5	2,030	-0.25%
2022/08/15	0	0.00	1	40.40	40.55	-1	2,065	-0.05%
2022/08/12	3	40.20	0	0.00	40.00	3	2,091	0.14%
2022/08/11	0	0.00	1	39.65	39.65	-1	2,152	-0.05%
2022/08/10	8.1	40.36	3	39.77	39.60	5.1	2,246	0.23%
2022/08/09	1	40.39	7.1	39.91	40.50	-6	2,338	-0.26%
2022/08/08	0	37.90	1	38.34	38.05	-1	2,409	-0.04%
2022/08/05	2	38.35	5.1	38.44	38.25	-3.1	2,466	-0.13%
2022/08/04	2	35.95	0	0.00	35.80	2	2,477	0.08%
2022/08/03	1	37.17	0	0.00	37.20	1	2,514	0.04%
2022/08/02	4	36.34	0	0.00	36.10	4	2,477	0.16%
2022/07/29	0	0.00	1	37.80	37.80	-1	2,478	-0.04%
2022/07/28	2	37.00	0	0.00	37.00	2	2,478	0.08%
2022/07/25	0	0.00	1	38.30	38.30	-1	2,470	-0.04%
2022/07/22	0	0.00	11	38.00	37.70	-11	2,471	-0.45%
2022/07/21	0	37.90	1	37.80	37.95	-1	2,482	-0.04%
2022/07/20	2	36.90	3	37.25	36.85	-1	2,482	-0.04%
2022/07/18	1	35.50	1	35.85	35.95	0	2,492	0.00%
2022/07/13	0	0.00	2	34.00	33.70	-2	2,480	-0.08%
2022/07/12	3	32.00	2	31.90	31.70	1	2,475	0.04%
2022/07/11	1	34.35	2	34.30	34.30	-1	2,479	-0.04%
2022/07/08	0	35.27	2	34.73	34.75	-2	2,474	-0.08%
2022/07/07	1	33.25	1	33.85	33.85	0	2,460	0.00%
2022/07/06	0	0.00	4	32.68	32.50	-4	2,460	-0.16%
2022/07/05	16.5	34.22	3	33.48	34.00	13.5	2,467	0.55%
2022/07/04	2	34.13	2	33.75	33.70	0	2,448	0.00%
2022/07/01	12.1	35.88	2.2	35.02	34.70	9.9	2,434	0.41%
2022/06/30	6	38.73	4	38.45	38.10	2	2,411	0.08%
2022/06/29	2.1	40.37	1	40.05	40.10	1.1	2,408	0.05%
2022/06/28	3	41.52	4	41.13	41.25	-1	2,410	-0.04%
2022/06/27	3	42.05	7	42.20	42.15	-4	2,445	-0.16%
2022/06/24	23	41.02	3	41.22	40.45	20	2,423	0.82%
2022/06/23	13.2	40.34	2	40.15	40.40	11.2	2,413	0.47%
2022/06/22	2	39.70	3	39.82	39.90	-1	2,389	-0.04%
2022/06/21	3.2	39.69	4	40.20	40.50	-0.8	2,363	-0.03%
2022/06/20	6	40.03	4	39.65	39.35	2	2,357	0.08%
2022/06/17	3	41.13	3	41.03	41.30	0	2,336	0.00%
2022/06/16	3	43.65	5	42.52	41.20	-2	2,329	-0.09%
2022/06/15	1	42.85	4	43.04	43.00	-3	2,310	-0.13%
2022/06/14	5	42.33	2.2	42.25	42.80	2.8	2,329	0.12%
2022/06/13	0	42.60	2.2	42.47	42.35	-2.2	2,303	-0.09%
2022/06/10	1	43.95	10	43.80	43.80	-9	2,282	-0.39%
2022/06/09	1	44.15	4	44.13	44.35	-3	2,276	-0.13%
2022/06/08	1	43.80	0	0.00	43.50	1	2,254	0.04%
2022/06/07	2	43.60	24	43.65	43.40	-22	2,262	-0.97%
2022/06/06	4.1	44.08	6	43.91	43.80	-1.9	2,247	-0.09%
2022/06/02	5	45.85	5	46.09	45.25	0	2,224	0.00%
2022/06/01	13	45.84	13.6	45.61	46.15	-0.6	2,163	-0.03%
2022/05/31	10.6	45.22	12	45.49	45.80	-1.4	2,030	-0.07%
2022/05/30	3	43.10	7	43.71	44.15	-4	1,820	-0.22%
2022/05/27	9	42.66	4.1	42.37	42.00	4.9	1,751	0.28%
2022/05/26	15	43.18	4	43.10	42.75	11	1,712	0.64%
2022/05/25	9	43.34	13	43.59	44.45	-4	1,671	-0.24%
2022/05/24	10	42.56	13	42.75	42.30	-3	1,615	-0.19%
2022/05/23	8	42.98	7	42.75	42.60	1	1,568	0.06%
2022/05/20	3	42.32	18	42.49	42.65	-15	1,544	-0.97%
2022/05/19	17	42.24	7	42.30	42.70	10	1,518	0.66%
2022/05/18	16	43.00	32.1	42.37	43.20	-16.1	1,449	-1.11%
2022/05/17	28	42.37	5	41.93	42.15	23	1,358	1.69%
2022/05/16	12	41.33	14	40.95	41.90	-2	1,244	-0.16%
2022/05/13	17	39.85	9	39.30	40.15	8	1,131	0.71%
2022/05/12	7	38.11	0	0.00	37.40	7	1,082	0.65%
2022/05/11	1	39.10	10	38.29	38.70	-9	1,075	-0.84%
2022/05/10	1	36.00	6	36.52	36.85	-5	1,042	-0.48%
2022/05/09	1	35.95	1	36.05	35.95	0	1,079	0.00%
2022/05/06	0	0.00	2	36.90	37.10	-2	1,105	-0.18%
2022/05/04	3	37.37	0	0.00	37.30	3	1,136	0.26%
2022/05/03	0	0.00	1	36.95	36.90	-1	1,156	-0.09%
2022/04/29	0	0.00	2	36.55	36.65	-2	1,180	-0.17%
2022/04/27	5	33.70	17	34.78	35.45	-12	1,193	-1.00%
2022/04/26	2	36.15	0	36.40	36.10	2	1,182	0.17%
2022/04/25	2	36.75	0	0.00	36.15	2	1,187	0.17%
2022/04/21	0	0.00	2	39.53	39.25	-2	1,217	-0.16%
2022/04/19	2	39.00	0	0.00	38.90	2	1,285	0.16%
2022/04/18	1	37.75	0	0.00	38.10	1	1,306	0.08%
2022/04/15	3.6	38.23	1	38.00	37.95	2.6	1,315	0.19%
2022/04/13	0	0.00	1	39.05	39.70	-1	1,376	-0.07%
2022/04/12	1	38.90	0	0.00	39.00	1	1,435	0.07%
2022/04/11	1	39.60	4	39.80	39.50	-3	1,512	-0.20%
2022/04/07	2	41.55	1.1	41.96	41.00	1	1,691	0.06%
2022/04/06	4	41.79	0	0.00	42.15	4	1,778	0.22%
2022/04/01	2	42.50	5	42.55	42.80	-3	1,882	-0.16%
2022/03/30	3.1	44.16	5	44.52	43.60	-2	2,296	-0.08%
2022/03/22	0	43.65	0	0.00	43.70	0	2,832	0.00%
2022/03/21	1	43.85	0	0.00	43.35	1	2,874	0.03%
2022/03/17	0	0.00	2	44.25	44.05	-2	3,067	-0.07%
2022/03/15	0	0.00	2	42.23	41.80	-2	3,406	-0.06%
2022/03/14	1	43.20	1.3	43.27	43.25	-0.3	3,968	-0.01%
2022/03/10	4	43.86	2	44.00	43.50	2	5,478	0.04%
2022/03/09	1	42.80	1	42.75	43.00	0	5,536	0.00%
2022/03/08	0	42.80	5	42.18	41.85	-5	5,639	-0.09%
2022/03/07	11	41.95	0	0.00	42.10	11	5,887	0.19%
2022/03/04	0	44.32	0	0.00	43.80	0	6,035	0.00%
2022/03/03	2	45.37	0	0.00	44.25	2	6,139	0.03%
2022/03/02	0	44.45	1	44.05	44.70	-1	6,219	-0.02%
2022/03/01	1	43.95	0	0.00	44.50	1	6,372	0.02%
2022/02/24	6	43.50	0	0.00	43.10	6	6,684	0.09%
2022/02/23	0	0.00	3	45.35	45.30	-3	6,885	-0.04%
2022/02/22	0	0.00	1	45.30	45.15	-1	7,057	-0.01%
2022/02/21	1.1	46.50	3	46.42	46.55	-1.9	7,428	-0.03%
2022/02/18	0	0.00	1	46.25	46.25	-1	7,573	-0.01%
2022/02/17	4	46.44	3.2	46.18	45.90	0.9	7,668	0.01%
2022/02/16	4.1	45.90	6	45.58	45.75	-1.9	7,743	-0.02%
2022/02/14	0.1	44.50	0	0.00	44.50	0.1	7,802	0.00%
2022/02/11	1	46.15	5	46.00	46.00	-4	7,814	-0.05%
2022/02/10	1	45.75	0	0.00	45.30	1	7,813	0.01%
2022/02/09	2	45.83	1	46.30	45.70	1	7,824	0.01%
2022/02/08	0	0.00	3	44.92	45.55	-3	7,812	-0.04%
2022/01/26	2	42.08	3	42.07	42.00	-1	7,867	-0.01%
2022/01/25	4	42.00	2	43.03	42.00	2	8,126	0.02%
2022/01/24	3	42.87	0	0.00	44.10	3	8,427	0.04%
2022/01/21	1	44.25	3	44.70	44.00	-2	8,492	-0.02%
2022/01/20	1	44.80	0	0.00	45.50	1	8,515	0.01%
2022/01/19	2	45.33	3	45.47	45.20	-1	8,563	-0.01%
2022/01/17	3	45.95	7	45.48	46.00	-4	8,748	-0.05%
2022/01/14	10	44.77	0	0.00	44.55	10	8,752	0.11%
2022/01/13	9	46.22	4	46.68	46.10	5	8,770	0.06%
2022/01/12	6	45.99	1	45.95	45.85	5	8,832	0.06%
2022/01/11	4	46.70	5	46.50	45.65	-1	8,882	-0.01%
2022/01/10	6.1	46.81	3	47.02	46.80	3.1	8,859	0.03%
2022/01/07	5	46.76	2	46.70	46.80	3	8,867	0.03%
2022/01/06	2	47.43	2	47.58	47.70	0	8,850	0.00%
2022/01/05	12.2	48.56	5	48.81	48.20	7.2	8,844	0.08%
2022/01/04	15	49.71	1	50.80	49.45	14	8,809	0.16%
2022/01/03	1.1	50.50	9.3	51.34	50.40	-8.2	8,755	-0.09%
2021/12/30	10	49.83	0	0.00	49.65	10	8,627	0.12%
2021/12/29	6	49.97	5	50.48	50.30	1	8,616	0.01%
2021/12/28	15	50.43	12.2	50.78	50.40	2.8	8,579	0.03%
2021/12/27	9	51.19	21	51.16	51.40	-12	8,515	-0.14%
2021/12/24	12.5	49.72	4.1	50.30	49.70	8.4	8,333	0.10%
2021/12/23	15	49.20	47	49.34	50.20	-32	8,194	-0.39%
2021/12/22	2	46.65	6	47.19	46.60	-4	7,861	-0.05%
2021/12/21	11	46.54	5	46.54	46.70	6	7,928	0.08%
2021/12/20	3	46.30	15	46.43	46.20	-12	8,061	-0.15%
2021/12/17	12	46.55	2.1	47.07	46.40	9.9	8,186	0.12%
2021/12/16	14	47.53	15	47.78	47.50	-1	8,279	-0.01%
2021/12/15	10	47.11	0	0.00	46.80	10	8,248	0.12%
2021/12/14	21	46.86	5	46.72	46.55	16	8,220	0.19%
2021/12/13	5	48.02	1	48.05	48.05	4	8,104	0.05%
2021/12/10	17	48.49	30	48.90	48.35	-13	8,052	-0.16%
2021/12/09	25	51.14	25.4	51.58	50.20	-0.4	7,905	0.00%
2021/12/08	46.1	54.75	57.1	55.19	53.20	-11.1	7,716	-0.14%
2021/12/07	98	54.21	75	54.10	55.50	23	7,189	0.32%
2021/12/06	359.1	54.06	370.1	54.06	54.20	-11	6,201	-0.18%	大買/大賣/
2021/12/03	2	48.98	10	49.01	49.30	-8	5,782	-0.14%
2021/12/02	17	48.90	16	49.40	48.40	1	5,793	0.02%
2021/12/01	34	50.47	15	49.75	49.50	19	5,913	0.32%
2021/11/30	16	49.63	28.1	49.94	49.80	-12.1	5,838	-0.21%
2021/11/29	1	47.20	3	46.27	47.80	-2	5,903	-0.03%
2021/11/26	2	48.73	5.1	48.02	48.55	-3.1	5,885	-0.05%
2021/11/25	12	49.98	14.4	49.37	48.80	-2.4	5,840	-0.04%
2021/11/24	8	48.77	16.1	48.49	49.20	-8.1	5,749	-0.14%
2021/11/23	13	47.13	8	47.49	47.35	5	5,662	0.09%
2021/11/22	10	49.24	9	49.09	48.90	1	5,906	0.02%
2021/11/19	6	48.67	8	48.17	48.15	-2	6,431	-0.03%
2021/11/18	34.1	49.24	26.1	50.43	49.00	8	6,376	0.13%
2021/11/17	18.1	47.92	20	47.79	48.25	-1.9	6,018	-0.03%
2021/11/16	30	47.27	68	47.64	45.55	-38	5,891	-0.64%
2021/11/15	40	46.93	2	47.13	47.00	38	5,813	0.65%
2021/11/12	5	45.52	3	45.82	45.55	2	5,778	0.03%
2021/11/11	0	0.00	2	45.00	44.65	-2	5,783	-0.03%
2021/11/09	1	44.15	22	44.12	43.90	-21	5,812	-0.36%
2021/11/08	6	43.54	1	43.40	43.35	5	5,862	0.09%
2021/11/05	7	44.24	3	44.18	43.95	4	5,902	0.07%
2021/11/04	2	44.38	0	0.00	44.15	2	5,930	0.03%
2021/11/03	1	44.85	22	45.13	44.75	-21	5,954	-0.35%
2021/11/02	29	46.93	10	46.65	44.60	19	6,113	0.31%
2021/11/01	56	49.33	45	49.34	49.50	11	5,877	0.19%
2021/10/29	9	45.77	6	46.24	45.45	3	5,638	0.05%
2021/10/28	2	45.60	11	45.87	45.85	-9	5,780	-0.16%
2021/10/27	3	45.30	2	45.78	45.50	1	5,806	0.02%
2021/10/26	6	45.43	9.2	45.46	45.05	-3.2	5,816	-0.06%
2021/10/25	0	0.00	1	44.15	44.30	-1	5,752	-0.02%
2021/10/22	1	43.30	2	43.35	43.60	-1	5,818	-0.02%
2021/10/21	6	43.92	3	44.90	43.20	3	5,913	0.05%
2021/10/20	9.1	44.33	2	44.25	43.90	7.1	5,968	0.12%
2021/10/19	0	0.00	5	43.58	44.50	-5	6,024	-0.08%
2021/10/18	1	40.85	0	0.00	40.90	1	6,227	0.02%
2021/10/15	1	41.00	0	0.00	41.05	1	6,727	0.01%
2021/10/14	0	0.00	6	39.72	39.45	-6	7,163	-0.08%
2021/10/13	11	40.17	14	40.09	40.10	-3	7,457	-0.04%
2021/10/12	9	41.73	1	41.15	41.20	8	7,546	0.11%
2021/10/08	0.1	42.90	1	44.30	42.90	-0.9	7,701	-0.01%
2021/10/06	0	42.38	0	0.00	42.15	0	8,630	0.00%
2021/10/05	11	40.95	12	42.42	43.10	-1	9,229	-0.01%
2021/10/04	1	41.85	16	42.99	41.85	-15	9,528	-0.16%
2021/10/01	3.1	44.60	3	46.05	43.60	0.1	10,224	0.00%
2021/09/30	4	47.44	1	47.75	47.25	3	10,787	0.03%
2021/09/29	2	47.05	2	47.95	47.80	0	11,214	0.00%
2021/09/28	6.1	49.18	1	49.30	47.80	5.1	11,542	0.04%
2021/09/27	2	48.43	57	48.51	48.55	-55	11,664	-0.47%
2021/09/24	30.1	48.42	17	47.80	48.40	13.1	11,612	0.11%
2021/09/23	7	46.33	4	46.73	47.40	3	11,730	0.03%
2021/09/22	0	0.00	0.3	44.50	44.60	-0.3	11,675	0.00%
2021/09/17	2	44.48	0	0.00	45.00	2	11,684	0.02%
2021/09/16	5	44.95	5	44.10	44.10	0	11,721	0.00%
2021/09/15	1	44.00	55	44.01	44.00	-54	11,916	-0.45%
2021/09/14	0	45.15	0	0.00	45.00	0	12,015	0.00%
2021/09/13	2	45.93	0	0.00	45.40	2	12,019	0.02%
2021/09/10	2	45.85	7	45.72	46.15	-5	12,042	-0.04%
2021/09/09	1	45.30	7	45.51	45.50	-6	12,078	-0.05%
2021/09/08	13	44.57	8	45.04	43.85	5	12,046	0.04%
2021/09/07	6	46.16	6.6	45.69	45.55	-0.6	12,021	0.00%
2021/09/06	15.6	48.70	5	48.70	47.75	10.6	12,001	0.09%
2021/09/03	22	49.77	66	49.72	49.50	-44	11,788	-0.37%
2021/09/02	17	49.17	3	49.23	48.65	14	11,621	0.12%
2021/09/01	0	0.00	4	48.03	48.15	-4	11,399	-0.04%
2021/08/31	23	46.99	2	47.28	47.50	21	11,310	0.19%
2021/08/30	0	0.00	10	47.40	47.75	-10	11,262	-0.09%
2021/08/27	3	47.82	11.1	47.24	47.15	-8.1	11,201	-0.07%
2021/08/26	30.1	48.94	48	48.87	48.60	-17.9	11,085	-0.16%
2021/08/25	156.3	49.50	131.2	49.78	48.35	25.1	10,749	0.23%	大買/大賣/
2021/08/23	1.1	41.71	2	42.00	42.15	-0.9	9,919	-0.01%
2021/08/18	1	41.60	0	0.00	41.60	1	9,862	0.01%
2021/08/17	0	0.00	2	40.80	39.65	-2	9,843	-0.02%
2021/08/16	2	41.65	1	41.60	41.70	1	9,797	0.01%
2021/08/13	1	42.50	0	0.00	42.90	1	9,773	0.01%
2021/08/12	1	44.50	3	43.72	44.65	-2	9,759	-0.02%
2021/08/11	2	43.35	1	42.50	42.50	1	9,709	0.01%
2021/08/10	1	43.70	9	45.16	45.05	-8	9,675	-0.08%
2021/08/09	5	45.44	0	0.00	44.80	5	9,656	0.05%
2021/08/06	8	48.86	6	48.86	46.90	2	9,617	0.02%
2021/08/05	1	47.55	1	47.55	47.55	0	9,441	0.00%
2021/08/04	1.1	48.24	2	47.55	47.40	-1	9,451	-0.01%
2021/08/03	9	48.12	7	48.16	47.80	2	9,417	0.02%
2021/08/02	2	44.60	1	44.35	45.70	1	9,206	0.01%
2021/07/30	2	44.03	2	45.30	43.25	0	9,165	0.00%
2021/07/29	3.1	44.46	1	44.40	45.25	2.1	9,119	0.02%
2021/07/28	2	45.00	5	43.59	44.50	-3	9,073	-0.03%
2021/07/27	3	47.47	2	48.15	46.10	1	8,979	0.01%
2021/07/26	2	50.00	36	49.47	49.05	-34	8,911	-0.38%
2021/07/23	8.1	49.39	94	49.51	48.20	-85.9	8,835	-0.97%
2021/07/22	5	50.64	6	50.82	50.60	-1	8,711	-0.01%
2021/07/21	85	51.51	25	50.63	50.60	60	8,497	0.71%
2021/07/20	140	50.14	77	49.16	49.05	63	8,084	0.78%	大買/
2021/07/19	23	48.53	21	49.01	49.30	2	7,852	0.03%
2021/07/16	0	0.00	1	46.60	46.55	-1	7,650	-0.01%
2021/07/15	19	46.72	16	47.05	47.40	3	7,615	0.04%
2021/07/14	25	49.39	29	48.88	47.45	-4	7,562	-0.05%
2021/07/13	41	51.90	148	51.29	49.70	-107	7,329	-1.46%	大賣/鉅額交易
2021/07/12	130	50.38	40	50.57	51.20	90	6,666	1.35%	大買/
2021/07/09	22	47.08	292	45.43	47.20	-270	6,090	-4.43%	大賣/鉅額交易
2021/07/08	825	47.83	775	48.35	46.10	50	5,809	0.86%	大買/大賣/
2021/07/07	63	44.32	234	42.49	44.40	-171	5,141	-3.33%	大賣/鉅額交易
2021/07/06	112	43.90	92	44.13	42.25	20	4,645	0.43%	大買/
2021/07/05	324	43.33	131	43.72	43.85	193	4,364	4.42%	大買/大賣/鉅額交易
2021/07/02	16	39.76	11	39.33	39.90	5	4,083	0.12%
2021/07/01	9	37.09	3	37.58	37.05	6	4,101	0.15%
2021/06/30	136	38.18	30	37.45	38.40	106	4,267	2.48%	大買/鉅額交易
2021/06/29	6	35.89	3	36.72	35.55	3	4,615	0.06%
2021/06/28	5	35.25	9	35.80	35.25	-4	4,616	-0.09%
2021/06/25	4	35.85	0	0.00	35.85	4	4,701	0.09%
2021/06/24	15	36.67	13	36.12	36.35	2	4,741	0.04%
2021/06/23	10	35.48	24	35.37	36.05	-14	4,649	-0.30%
2021/06/22	4	32.95	1	33.15	32.80	3	4,617	0.06%
2021/06/21	6	33.73	0	0.00	33.45	6	4,633	0.13%
2021/06/18	18	34.55	3	35.33	35.25	15	4,756	0.32%
2021/06/17	1	33.40	0	0.00	34.20	1	4,805	0.02%
2021/06/16	3	34.87	2	34.80	33.80	1	4,838	0.02%
2021/06/15	0	0.00	8	34.53	34.50	-8	4,909	-0.16%
2021/06/11	0	0.00	5	33.18	33.05	-5	4,912	-0.10%
2021/06/10	0	0.00	7	33.04	32.80	-7	5,145	-0.14%
2021/06/09	1	33.15	5	32.45	32.40	-4	5,476	-0.07%
2021/06/08	0	0.00	4	32.40	32.40	-4	5,601	-0.07%
2021/06/07	5	31.78	5	32.50	32.50	0	5,654	0.00%
2021/06/03	0	0.00	2	33.03	32.85	-2	5,696	-0.04%
2021/06/02	1	32.25	5	32.30	32.25	-4	5,715	-0.07%
2021/06/01	2	32.65	1	33.00	33.00	1	5,709	0.02%
2021/05/31	1	33.20	1	33.20	32.90	0	5,707	0.00%
2021/05/28	0	0.00	2	32.23	31.85	-2	5,714	-0.04%
2021/05/26	1	30.95	0	31.20	31.15	1	5,822	0.02%
2021/05/25	1	31.50	3	31.57	31.50	-2	5,980	-0.03%
2021/05/19	0	0.00	23	29.53	30.60	-23	6,429	-0.36%
2021/05/18	1	28.15	4	28.53	28.90	-3	6,445	-0.05%
2021/05/17	3	26.30	20	26.33	26.30	-17	6,449	-0.26%
2021/05/14	21	29.21	21	29.85	29.20	0	6,429	0.00%
2021/05/13	1	29.70	2	29.10	29.70	-1	6,430	-0.02%
2021/05/12	5	28.85	2	29.53	28.90	3	6,415	0.05%
2021/05/11	16	32.84	8	32.36	32.05	8	6,399	0.13%
2021/05/07	0	0.00	4	35.09	36.15	-4	6,528	-0.06%
2021/05/06	0	0.00	5	34.90	34.05	-5	6,636	-0.08%
2021/05/05	1	34.20	0	0.00	34.20	1	6,690	0.01%
2021/05/04	9	34.31	4	35.06	35.00	5	6,723	0.07%
2021/05/03	19	37.13	0	0.00	36.45	19	6,780	0.28%
2021/04/29	4	38.20	0	0.00	38.20	4	6,806	0.06%
2021/04/28	14	38.82	0	0.00	38.75	14	6,899	0.20%
2021/04/27	6	39.13	2	39.18	39.15	4	7,066	0.06%
2021/04/26	2	40.43	1	40.60	40.05	1	7,466	0.01%
2021/04/23	24	40.97	14	41.15	40.80	10	7,495	0.13%
2021/04/22	1	39.60	0.1	39.40	39.95	0.9	7,409	0.01%
2021/04/21	6	40.50	7.1	40.23	39.75	-1.1	7,673	-0.01%
2021/04/20	2	40.13	2.6	40.01	39.90	-0.6	8,196	-0.01%
2021/04/19	4	39.15	16	37.82	39.05	-12	8,140	-0.15%
2021/04/16	2	38.65	3	38.80	38.60	-1	8,137	-0.01%
2021/04/15	3.1	37.77	879	37.75	37.90	-875.9	8,149	-10.75%	大賣/鉅額交易
2021/04/13	8	39.46	9	39.08	38.60	-1	8,179	-0.01%
2021/04/12	26	39.48	4.1	39.64	38.80	21.9	8,165	0.27%
2021/04/09	129.1	41.31	686	41.51	40.50	-557	8,139	-6.84%	大買/大賣/鉅額交易
2021/04/08	15	42.76	23	42.66	42.55	-8	8,041	-0.10%
2021/04/07	599	43.94	10	43.48	42.20	589	8,091	7.28%	大買/鉅額交易
2021/04/06	664	42.90	3	41.83	43.00	661	8,301	7.96%	大買/鉅額交易
2021/04/01	292.1	42.81	271.2	42.74	40.20	20.9	8,232	0.25%	大買/大賣/
2021/03/31	28.1	39.41	2	39.95	39.25	26.1	7,778	0.34%
2021/03/30	9.1	40.09	9.3	39.65	39.50	-0.2	7,750	0.00%
2021/03/29	2	39.33	2.2	39.40	39.55	-0.2	7,786	0.00%
2021/03/26	13	38.87	5	38.60	38.60	8	7,860	0.10%
2021/03/25	7	38.50	483	39.50	38.75	-476	7,801	-6.10%	大賣/鉅額交易
2021/03/24	1	38.75	0	0.00	38.75	1	7,770	0.01%
2021/03/23	490	40.18	11	39.42	39.50	479	7,755	6.18%	大買/鉅額交易
2021/03/22	12	39.53	10.6	39.12	38.90	1.4	7,628	0.02%
2021/03/19	1	38.15	1	37.75	38.00	0	7,599	0.00%
2021/03/18	1	38.80	1	38.35	38.45	0	7,802	0.00%
2021/03/17	8	38.16	1	38.20	38.95	7	7,788	0.09%
2021/03/16	57	39.26	37	39.58	38.90	20	7,819	0.26%
2021/03/15	6	39.44	50	39.41	39.65	-44	7,665	-0.57%
2021/03/12	10	38.26	15	38.32	38.55	-5	7,399	-0.07%
2021/03/11	3	36.65	10	36.46	37.10	-7	7,510	-0.09%
2021/03/10	0	0.00	3	35.22	35.05	-3	7,694	-0.04%
2021/03/09	3	34.17	0	0.00	34.20	3	7,818	0.04%
2021/03/08	12	35.42	3	34.70	34.80	9	7,860	0.11%
2021/03/05	4.3	36.15	8	35.93	35.65	-3.7	7,976	-0.05%
2021/03/04	4	36.38	0	0.00	36.30	4	8,219	0.05%
2021/03/03	9	36.98	131.1	36.83	37.10	-122.1	8,467	-1.44%	大賣/鉅額交易
2021/03/02	12	37.95	2	37.95	37.85	10	8,518	0.12%
2021/02/26	1	37.20	3	38.60	38.40	-2	8,536	-0.02%
2021/02/25	2	38.68	3.1	39.98	38.30	-1.1	8,593	-0.01%
2021/02/24	27	38.92	4	38.97	38.60	23	8,696	0.26%
2021/02/23	2	37.95	8	38.11	38.25	-6	8,658	-0.07%
2021/02/22	1	37.15	25	36.91	37.15	-24	8,540	-0.28%
2021/02/18	0	0.00	3.8	35.35	35.65	-3.8	8,450	-0.04%
2021/02/17	2	34.55	3	34.72	34.75	-1	8,475	-0.01%
2021/02/05	0	0.00	2	33.75	33.60	-2	8,477	-0.02%
2021/02/04	2	33.40	0	0.00	33.70	2	8,582	0.02%
2021/02/03	0	0.00	3	34.60	34.00	-3	8,664	-0.03%
2021/02/02	2	34.70	1	34.60	34.30	1	8,708	0.01%
2021/02/01	7	34.36	2	34.48	34.00	5	8,712	0.06%
2021/01/29	6	35.53	2	37.50	35.40	4	8,679	0.05%
2021/01/28	21	36.57	2	36.55	36.55	19	8,563	0.22%
2021/01/27	4	35.70	1	35.55	36.20	3	8,593	0.03%
2021/01/26	6	36.64	5	36.24	35.90	1	8,530	0.01%
2021/01/25	7	36.43	1	36.55	36.85	6	8,485	0.07%
2021/01/22	2	37.33	121	38.00	37.60	-119	8,403	-1.42%	大賣/鉅額交易
2021/01/21	8	37.36	1	39.20	37.35	7	8,348	0.08%
2021/01/20	41	38.81	4.1	38.78	37.35	36.9	8,243	0.45%
2021/01/19	25	39.38	94	39.51	40.30	-69	8,042	-0.86%
2021/01/18	0	0.00	4	37.55	38.25	-4	7,613	-0.05%
2021/01/15	156	37.64	76	38.24	37.25	80	7,534	1.06%	大買/
2021/01/14	386.4	39.00	14	39.11	38.90	372.4	7,443	5.00%	大買/鉅額交易
2021/01/13	83	39.50	115	39.65	39.75	-32	7,078	-0.45%	大賣/
2021/01/12	6	36.87	5	37.96	36.55	1	6,475	0.02%
2021/01/11	19	37.06	5	36.63	37.25	14	6,411	0.22%
2021/01/08	2	37.10	2	36.45	36.30	0	6,384	0.00%
2021/01/07	2	37.48	4	37.56	37.00	-2	6,395	-0.03%
2021/01/06	4	38.09	20	37.00	37.35	-16	6,379	-0.25%
2021/01/05	6	37.96	3	38.52	38.25	3	6,287	0.05%
2021/01/04	13.1	37.78	6	37.96	38.00	7.1	6,269	0.11%
2020/12/31	2	39.10	52	39.48	38.65	-50	6,215	-0.80%
2020/12/30	3	40.28	8	40.18	39.35	-5	6,211	-0.08%
2020/12/29	29	39.77	37	39.62	39.50	-8	6,072	-0.13%
2020/12/28	79	39.21	8	39.93	40.60	71	5,632	1.26%
2020/12/25	14	37.14	23	37.03	36.95	-9	5,447	-0.17%
2020/12/24	7	36.24	6	35.55	35.85	1	5,302	0.02%
2020/12/23	57	35.76	32	36.18	35.90	25	5,307	0.47%
2020/12/22	3	34.27	16	34.18	34.50	-13	5,223	-0.25%
2020/12/21	14	33.60	0	0.00	33.60	14	5,182	0.27%
2020/12/18	1	36.05	0	0.00	34.60	1	5,249	0.02%
2020/12/17	2	34.88	0	0.00	34.90	2	5,204	0.04%
2020/12/16	7	34.98	0	0.00	34.75	7	5,193	0.13%
2020/12/15	9	35.61	0	0.00	34.75	9	5,177	0.17%
2020/12/14	0	0.00	11	37.11	36.95	-11	5,116	-0.21%
2020/12/11	4	34.91	2	36.25	35.20	2	4,909	0.04%
2020/12/10	5	36.14	7	36.51	36.05	-2	4,834	-0.04%
2020/12/09	46	36.11	40	36.43	36.00	6	4,740	0.13%
2020/12/08	8	35.64	1	35.85	35.85	7	4,652	0.15%
2020/12/07	4	36.93	1	38.15	36.40	3	4,589	0.07%
2020/12/04	3	36.25	11	35.63	36.20	-8	4,371	-0.18%
2020/12/03	2	34.40	1	35.60	34.35	1	4,273	0.02%
2020/12/02	5	35.30	7.1	34.75	34.90	-2.1	4,211	-0.05%
2020/12/01	1	35.55	0	34.95	35.20	1	4,176	0.02%
2020/11/30	2	35.73	6.5	34.80	35.50	-4.5	4,119	-0.11%
2020/11/27	4	34.14	25	33.67	34.00	-21	3,878	-0.54%
2020/11/26	6	32.04	2	32.18	31.90	4	3,622	0.11%
2020/11/24	2	31.60	1	32.35	31.45	1	3,500	0.03%
2020/11/23	4	31.76	1.2	31.96	32.00	2.8	3,386	0.08%
2020/11/20	3	30.23	3	31.27	31.10	0	3,124	0.00%
2020/11/19	2	30.00	1	30.65	30.15	1	2,941	0.03%
2020/11/18	0	0.00	1	30.30	30.10	-1	2,930	-0.03%
2020/11/17	0	0.00	0	29.75	29.95	0	2,965	0.00%
2020/11/16	0	0.00	1	30.20	30.30	-1	3,025	-0.03%
2020/11/13	0	0.00	5.1	29.74	29.70	-5.1	3,000	-0.17%
2020/11/12	8	29.61	7	30.33	29.20	1	2,990	0.03%
2020/11/11	4	29.55	12	29.43	29.25	-8	2,992	-0.27%
2020/11/10	5	29.15	12	28.99	28.70	-7	2,917	-0.24%
2020/11/09	0	0.00	3	28.27	28.55	-3	2,939	-0.10%
2020/11/06	8	27.84	0	0.00	27.75	8	2,923	0.27%
2020/11/05	0	0.00	0	27.75	28.05	0	2,960	0.00%
2020/11/04	10	27.97	14	28.64	27.80	-4	2,961	-0.14%
2020/11/03	0	0.00	4	27.03	27.00	-4	2,853	-0.14%
2020/11/02	0	0.00	3	26.35	26.30	-3	3,004	-0.10%
2020/10/30	7	26.99	0	0.00	26.65	7	3,059	0.23%
2020/10/29	1.5	27.15	0	0.00	27.10	1.5	3,122	0.05%
2020/10/28	5	27.97	0	0.00	27.75	5	3,165	0.16%
2020/10/27	1	28.40	0	0.00	28.40	1	3,247	0.03%
2020/10/26	0	0.00	1	28.80	28.60	-1	3,470	-0.03%
2020/10/23	1	28.45	1	28.65	28.30	0	3,511	0.00%
2020/10/22	7	28.34	2	28.65	27.95	5	3,713	0.13%
2020/10/21	6	28.00	9	28.22	28.10	-3	3,872	-0.08%
2020/10/19	1	27.70	0	0.00	27.70	1	4,968	0.02%
2020/10/16	5	27.79	0	0.00	27.70	5	5,300	0.09%
2020/10/15	1	28.40	6	29.03	28.40	-5	5,346	-0.09%
2020/10/14	0	0.00	8	28.69	28.40	-8	5,322	-0.15%
2020/10/13	4	27.81	0	0.00	27.95	4	5,399	0.07%
2020/10/12	16	28.20	0	0.00	28.15	16	5,532	0.29%
2020/10/08	7	28.78	0	0.00	28.55	7	5,550	0.13%
2020/10/07	10	29.03	14	28.91	29.25	-4	5,704	-0.07%
2020/10/06	1	28.10	5	28.30	28.10	-4	5,743	-0.07%
2020/10/05	5	27.77	2	28.25	27.75	3	5,837	0.05%
2020/09/30	1	27.75	0	0.00	27.85	1	6,018	0.02%
2020/09/29	3	27.92	1	28.25	27.95	2	6,104	0.03%
2020/09/28	3	28.02	1	28.70	28.05	2	6,320	0.03%
2020/09/25	5	28.28	0	0.00	27.60	5	6,666	0.08%
2020/09/24	9	29.15	9	29.56	29.10	0	6,729	0.00%
2020/09/23	88	29.99	4	30.03	29.00	84	6,717	1.25%
2020/09/22	0	0.00	1	29.20	29.25	-1	6,646	-0.02%
2020/09/21	4	29.23	3	29.25	29.05	1	6,666	0.01%
2020/09/17	0	0.00	6	29.63	29.75	-6	6,696	-0.09%
2020/09/16	1	29.20	0	0.00	29.05	1	6,691	0.01%
2020/09/15	0	0.00	1	29.40	29.25	-1	6,686	-0.01%
2020/09/14	0	0.00	1	29.10	28.95	-1	6,764	-0.01%
2020/09/11	2	28.60	1	29.25	28.70	1	6,854	0.01%
2020/09/10	1	29.05	6	29.20	29.05	-5	6,967	-0.07%
2020/09/09	44	29.42	2	29.35	29.65	42	7,006	0.60%
2020/09/08	5	30.58	5	30.84	29.50	0	7,155	0.00%
2020/09/07	1	29.70	6	29.45	29.80	-5	7,168	-0.07%
2020/09/04	2	27.48	0	0.00	29.15	2	7,323	0.03%
2020/09/03	5	29.06	9	29.42	28.60	-4	7,366	-0.05%
2020/09/02	0	0.00	1	28.45	28.40	-1	7,384	-0.01%
2020/09/01	1	27.80	0	0.00	27.80	1	7,690	0.01%
2020/08/31	7	27.87	0	0.00	28.00	7	8,134	0.09%
2020/08/26	0	0.00	1	29.20	28.80	-1	8,438	-0.01%
2020/08/24	1	28.70	3	29.25	28.70	-2	8,607	-0.02%
2020/08/21	7	29.01	4	28.80	28.85	3	8,879	0.03%
2020/08/20	13	27.02	11	27.16	27.80	2	8,956	0.02%
2020/08/19	5	28.87	1	29.65	28.80	4	9,060	0.04%
2020/08/18	0	0.00	2	29.00	29.00	-2	9,427	-0.02%
2020/08/17	8	28.68	22	28.95	29.55	-14	9,652	-0.15%
2020/08/14	8	30.29	0	0.00	30.25	8	9,825	0.08%
2020/08/13	5	30.92	8	31.11	30.40	-3	10,056	-0.03%
2020/08/12	0	0.00	1	30.05	30.35	-1	10,137	-0.01%
2020/08/11	16	30.51	3	31.42	30.25	13	10,234	0.13%
2020/08/10	0	0.00	1	31.00	31.00	-1	10,323	-0.01%
2020/08/07	7	31.36	2	31.05	31.10	5	10,536	0.05%
2020/08/06	6	31.76	23	31.70	31.50	-17	10,793	-0.16%
2020/08/05	14	30.73	0	0.00	30.60	14	11,409	0.12%
2020/08/04	10	30.75	0	0.00	30.80	10	11,492	0.09%
2020/08/03	2	31.20	2	31.25	31.50	0	11,510	0.00%
2020/07/31	6	32.09	5	31.86	31.75	1	11,665	0.01%
2020/07/30	45	31.72	68.3	31.88	31.70	-23.3	11,690	-0.20%
2020/07/29	3	30.23	4	30.31	30.20	-1	11,499	-0.01%
2020/07/28	23	30.65	11	31.48	30.00	12	11,471	0.10%
2020/07/27	14	31.25	6	32.27	31.40	8	11,314	0.07%
2020/07/24	34	33.39	19	34.31	32.75	15	11,213	0.13%
2020/07/23	15	33.32	33	34.42	35.00	-18	10,778	-0.17%
2020/07/22	7	31.96	31	32.18	31.85	-24	10,416	-0.23%
2020/07/21	7	31.21	4	30.80	30.95	3	10,113	0.03%
2020/07/17	8	30.21	0	0.00	30.25	8	10,131	0.08%
2020/07/16	1	31.20	7	31.10	31.05	-6	10,196	-0.06%
2020/07/15	8	29.97	0	0.00	29.90	8	10,124	0.08%
2020/07/14	4	30.53	20	31.79	30.30	-16	10,164	-0.16%
2020/07/13	1	31.35	17	31.22	31.30	-16	10,088	-0.16%
2020/07/10	29	30.57	17	31.56	29.80	12	10,117	0.12%
2020/07/09	50	31.98	34	32.18	31.65	16	10,050	0.16%
2020/07/08	5	31.44	7	31.50	31.40	-2	9,978	-0.02%
2020/07/07	12	31.29	5	31.86	31.40	7	10,121	0.07%
2020/07/06	22	32.31	20	31.34	32.10	2	10,105	0.02%
2020/07/03	1	29.90	9	30.20	29.80	-8	9,864	-0.08%
2020/07/02	4	29.30	9	29.42	29.75	-5	9,849	-0.05%
2020/07/01	17	28.68	2	29.05	28.65	15	9,776	0.15%
2020/06/30	0	0.00	3	28.90	28.90	-3	9,780	-0.03%
2020/06/29	3	28.77	6	28.68	28.40	-3	9,798	-0.03%
2020/06/24	0	0.00	2	28.60	28.65	-2	9,808	-0.02%
2020/06/23	1	28.10	9	28.10	28.10	-8	9,881	-0.08%
2020/06/22	6	28.32	2	28.40	28.45	4	9,929	0.04%
2020/06/19	14	28.94	15	29.02	28.70	-1	10,037	-0.01%
2020/06/18	13	28.98	13	28.87	28.90	0	10,006	0.00%
2020/06/17	1	28.80	1	29.45	29.30	0	9,983	0.00%
2020/06/16	6	28.70	6	28.60	28.55	0	10,028	0.00%
2020/06/15	21	28.48	7	28.22	27.60	14	10,041	0.14%
2020/06/12	21	29.49	4	29.48	29.55	17	10,000	0.17%
2020/06/11	5	31.03	9	31.93	30.65	-4	10,028	-0.04%
2020/06/10	8	30.50	5	31.26	30.50	3	9,956	0.03%
2020/06/09	7	31.13	0	0.00	30.90	7	10,113	0.07%
2020/06/08	22	32.05	18	32.85	31.80	4	10,273	0.04%
2020/06/05	22	31.81	37	31.36	32.00	-15	10,301	-0.15%
2020/06/04	2	30.55	3	30.60	30.30	-1	10,400	-0.01%
2020/06/03	2	30.30	2	29.80	29.80	0	10,470	0.00%
2020/06/02	7	30.42	12	30.68	29.85	-5	10,591	-0.05%
2020/06/01	4	29.71	0	0.00	29.75	4	10,572	0.04%
2020/05/29	0	0.00	4	29.88	29.95	-4	10,673	-0.04%
2020/05/28	17	30.42	15	31.30	29.15	2	10,925	0.02%
2020/05/27	28	30.75	14.1	30.69	30.10	13.9	11,098	0.12%
2020/05/26	7	30.81	9	30.82	30.50	-2	11,339	-0.02%
2020/05/25	45	30.59	59	31.16	31.50	-14	11,720	-0.12%
2020/05/22	8	29.54	25.6	29.72	28.95	-17.6	11,644	-0.15%
2020/05/21	0	0.00	9	29.81	29.80	-9	11,789	-0.08%
2020/05/20	23	29.29	18	29.35	27.80	5	11,720	0.04%
2020/05/19	33	27.28	33	27.06	28.90	0	11,521	0.00%
2020/05/18	12	26.86	7	26.61	26.30	5	11,483	0.04%
2020/05/15	6	27.73	4	28.09	28.10	2	11,530	0.02%
2020/05/14	12	28.80	20	28.59	27.90	-8	11,462	-0.07%
2020/05/13	5	29.45	7	29.49	29.60	-2	11,216	-0.02%
2020/05/12	100	28.77	104	28.81	29.30	-4	10,902	-0.04%	大賣/
2020/05/11	0	0.00	93	26.61	27.30	-93	10,127	-0.92%
2020/05/08	76	24.67	5	25.37	24.85	71	9,980	0.71%
2020/05/07	46	25.70	60	25.81	25.15	-14	9,875	-0.14%
2020/05/06	15	25.03	55	24.67	24.75	-40	9,655	-0.41%
2020/05/05	5	24.28	31	24.38	24.10	-26	9,526	-0.27%
2020/05/04	5	24.03	0	0.00	24.10	5	9,483	0.05%
2020/04/30	61	24.91	14	24.81	24.55	47	9,434	0.50%
2020/04/29	8	24.37	13	25.07	24.60	-5	9,345	-0.05%
2020/04/28	30	25.34	15	25.50	24.90	15	9,237	0.16%
2020/04/27	9	24.08	4	24.61	24.50	5	9,071	0.06%
2020/04/24	5	23.55	12	23.48	23.05	-7	8,927	-0.08%
2020/04/23	9	23.20	5	23.34	23.00	4	8,887	0.05%
2020/04/21	26	23.04	12	23.41	22.40	14	8,748	0.16%
2020/04/20	16	24.59	16	24.59	24.50	0	8,571	0.00%
2020/04/17	5	24.90	21	24.42	24.80	-16	8,491	-0.19%
2020/04/16	45	25.19	24	24.95	24.70	21	8,385	0.25%
2020/04/15	34	25.08	5	25.56	24.30	29	8,257	0.35%
2020/04/14	0	0.00	2	24.40	24.15	-2	8,095	-0.02%
2020/04/13	9	24.75	3	25.32	24.00	6	8,038	0.07%
2020/04/10	6	24.35	5	24.74	24.90	1	7,923	0.01%
2020/04/09	4	24.23	1	24.25	23.30	3	7,686	0.04%
2020/04/08	3	24.30	33.1	23.88	24.45	-30.1	7,456	-0.40%
2020/04/07	0	0.00	8	21.16	22.25	-8	7,284	-0.11%
2020/04/06	0	0.00	7	19.65	20.25	-7	7,163	-0.10%
2020/04/01	5	20.05	5	19.83	19.90	0	7,120	0.00%
2020/03/31	1	20.45	0	0.00	20.00	1	7,060	0.01%
2020/03/30	5	19.75	15	19.35	20.20	-10	7,008	-0.14%
2020/03/27	5	20.68	3	21.30	20.20	2	6,963	0.03%
2020/03/26	2	19.50	3.2	20.37	20.90	-1.2	6,865	-0.02%
2020/03/25	8	19.80	5	20.21	20.20	3	6,797	0.04%
2020/03/24	28	17.96	13	18.14	18.50	15	6,663	0.23%
2020/03/23	6.2	17.18	1.2	17.44	17.15	5	6,640	0.08%
2020/03/20	2	19.63	2.2	19.78	18.95	-0.2	6,653	0.00%
2020/03/19	2	18.95	40	19.50	18.95	-38	6,479	-0.59%
2020/03/18	14.2	23.41	11	22.51	21.05	3.2	6,401	0.05%
2020/03/17	48	23.48	22	23.38	23.35	26	6,262	0.42%
2020/03/16	58.1	25.09	0	0.00	23.25	58.1	6,078	0.96%
2020/03/13	20	24.54	17	24.58	25.80	3	5,908	0.05%
2020/03/12	14	27.53	9	27.56	26.20	5	5,675	0.09%
2020/03/11	63	28.67	77	29.61	28.40	-14	5,424	-0.26%
2020/03/10	95	29.77	91	29.99	30.60	4	5,075	0.08%
2020/03/09	8	28.65	14	28.85	28.20	-6	4,517	-0.13%
2020/03/06	11	29.75	11	29.45	28.20	0	4,295	0.00%
2020/03/05	4	29.49	3	29.78	29.40	1	4,103	0.02%
2020/03/04	24.2	29.83	83	29.57	29.80	-58.9	3,979	-1.48%
2020/03/03	13	30.01	8	29.87	29.80	5	3,792	0.13%
2020/03/02	85	27.96	40.2	28.39	29.70	44.9	3,420	1.31%
2020/02/27	31	27.21	43.7	27.47	27.00	-12.7	2,946	-0.43%
2020/02/26	59.4	28.83	67	28.86	27.70	-7.6	2,564	-0.30%
2020/02/25	37	26.27	41.3	26.07	27.60	-4.3	1,970	-0.22%
2020/02/24	17	24.20	51	24.18	25.50	-34	1,636	-2.08%
2020/02/21	146	22.35	148	22.69	23.50	-2	1,230	-0.16%	大買/大賣/
2020/02/20	8.2	21.89	1	21.75	21.40	7.2	998	0.72%
2020/02/19	2	21.80	7	21.61	21.90	-5	927	-0.54%
2020/02/18	3	21.78	9	21.76	21.60	-6	793	-0.76%
2020/02/17	0	0.00	14	19.90	20.45	-14	617	-2.27%
2020/02/14	0	0.00	2	18.45	18.60	-2	539	-0.37%
2020/02/12	7	18.31	5	18.54	18.10	2	536	0.37%
2020/02/11	1	17.50	3	17.97	18.00	-2	531	-0.38%
2020/02/10	0	0.00	0	17.00	17.00	0	530	0.00%
2020/02/07	10	17.30	0	0.00	17.20	10	531	1.88%
2020/02/03	7	16.86	1	16.60	16.90	6	527	1.14%
2020/01/31	3	17.70	0	0.00	17.75	3	519	0.58%
2020/01/30	9	17.64	0	0.00	17.50	9	516	1.74%
2020/01/20	5	19.10	0	0.00	19.05	5	497	1.00%
2020/01/17	7	19.10	0	0.00	19.10	7	498	1.40%
2020/01/16	10	19.10	0	0.00	19.10	10	496	2.01%
2020/01/06	2	19.60	0	0.00	19.40	2	493	0.41%
2019/12/30	0	0.00	1	20.60	20.25	-1	480	-0.21%
2019/12/26	0	0.00	2	20.20	19.95	-2	473	-0.42%
2019/12/18	0	0.00	1	20.95	20.80	-1	469	-0.21%
2019/12/17	4.2	20.46	18	20.73	20.80	-13.8	431	-3.20%
2019/12/16	5	19.55	0	0.00	19.45	5	343	1.46%
2019/12/13	100	19.55	164	19.57	19.45	-64	346	-18.48%	大賣/
2019/12/12	0	0.00	7	19.50	19.15	-7	351	-1.99%
2019/12/11	0	0.00	11	19.46	19.25	-11	352	-3.12%
2019/12/10	72	19.66	0	0.00	19.65	72	352	20.44%
2019/12/06	8.1	19.46	10	19.68	19.10	-1.9	345	-0.55%
2019/12/05	4	18.13	0	0.00	18.50	4	321	1.24%
2019/12/03	10	18.30	0	0.00	18.15	10	337	2.97%
2019/11/27	0.1	18.80	0	0.00	18.95	0.1	383	0.03%
2019/11/26	0	0.00	0.2	18.65	18.95	-0.2	387	-0.05%
2019/11/21	0	0.00	0	18.30	18.45	0	403	-0.01%
2019/11/19	0	0.00	2	18.45	18.50	-2	419	-0.48%
2019/11/18	0	0.00	0.1	18.50	18.60	-0.1	423	-0.01%
2019/11/15	4	18.35	2	18.45	18.70	2	429	0.47%
2019/11/13	1	18.95	0	0.00	18.90	1	440	0.23%
2019/11/11	4	18.95	1	19.05	18.90	3	459	0.65%
2019/11/05	1	19.55	2	19.70	19.50	-1	471	-0.21%
2019/10/31	1	19.40	0	0.00	19.40	1	495	0.20%
2019/10/23	1	20.35	2	20.60	20.15	-1	629	-0.16%
2019/10/14	0	0.00	0	19.35	19.50	0	716	-0.01%
2019/10/09	2	19.10	0	0.00	19.20	2	739	0.27%
2019/10/02	0.5	19.25	0	0.00	19.30	0.5	813	0.06%
2019/09/27	8	19.44	0	0.00	19.30	8	829	0.96%
2019/09/26	2	19.93	0	0.00	19.85	2	819	0.24%
2019/09/25	1.3	20.30	0	0.00	20.30	1.3	811	0.16%
2019/09/19	5	21.50	5	21.10	21.10	0	790	0.00%
2019/09/18	0	0.00	0.1	21.20	21.35	-0.1	790	-0.01%
2019/09/16	0	0.00	1	21.10	21.20	-1	797	-0.13%
2019/09/12	0	0.00	2.3	21.07	21.00	-2.3	799	-0.28%
2019/09/10	0	0.00	0.5	20.45	20.60	-0.5	855	-0.06%
2019/09/06	0	0.00	8	21.50	21.00	-8	887	-0.90%
2019/09/02	0	0.00	4	21.15	21.35	-4	831	-0.48%
2019/08/20	1	19.40	0	0.00	19.60	1	773	0.13%
2019/08/16	1	18.80	0	0.00	18.80	1	762	0.13%
2019/08/15	3	18.75	0	0.00	18.80	3	757	0.40%
2019/08/14	0	0.00	1	19.20	19.35	-1	748	-0.13%
2019/08/06	12	18.49	0	0.00	19.30	12	757	1.58%
2019/08/05	2	19.28	0	0.00	19.35	2	763	0.26%
2019/08/02	2	19.63	0	0.00	19.70	2	770	0.26%
2019/07/31	2	20.35	2	20.43	20.25	0	784	0.00%
2019/07/30	5	20.28	24	20.33	20.15	-19	780	-2.43%
2019/07/26	7	22.83	8	21.78	21.15	-1	752	-0.13%
2019/07/24	0	0.00	10	21.50	21.65	-10	669	-1.49%
2019/07/23	1	21.30	0	0.00	21.80	1	650	0.15%
2019/07/17	5	21.55	5	21.05	21.05	0	657	0.00%
2019/07/16	0	0.00	11	21.94	21.40	-11	654	-1.68%
2019/07/15	5	21.35	5	21.30	21.30	0	637	0.00%
2019/07/12	141	21.84	2	21.20	21.80	139	638	21.77%	大買/鉅額交易
2019/07/02	0	0.00	2	19.75	19.75	-2	657	-0.30%
2019/07/01	2	19.85	0	0.00	19.80	2	660	0.30%
2019/06/26	0	0.00	2	19.90	19.80	-2	683	-0.30%
2019/06/24	2	20.65	7	20.24	20.20	-5	680	-0.74%
2019/06/20	0	0.00	0.1	19.70	19.70	-0.1	669	-0.01%
2019/06/19	5	19.90	6	19.97	19.95	-1	672	-0.15%
2019/06/18	5	20.45	0	0.00	19.90	5	661	0.76%
2019/06/17	5	19.55	6	19.63	19.80	-1	631	-0.17%
2019/06/13	0	18.00	5	18.10	18.10	-5	612	-0.82%
2019/06/11	8	18.08	2	18.10	18.10	6	640	0.94%
2019/05/31	0	0.00	1	18.50	18.40	-1	711	-0.14%
2019/05/23	0	0.00	0.1	17.75	17.75	-0.1	945	-0.01%
2019/05/22	0	0.00	1	18.10	18.00	-1	963	-0.10%
2019/05/20	0	0.00	1.1	17.46	17.55	-1.1	988	-0.11%
2019/05/17	1	17.95	0	0.00	17.90	1	1,024	0.10%
2019/05/16	0	0.00	1	18.25	18.25	-1	1,046	-0.10%
2019/05/15	1	18.60	0	0.00	18.80	1	1,133	0.09%
2019/05/14	0	0.00	0.1	18.70	18.70	-0.1	1,211	-0.01%
2019/05/13	3	18.05	0	18.00	17.70	3	1,234	0.24%
2019/05/10	7	19.07	0	0.00	18.90	7	1,242	0.56%
2019/05/09	13	19.53	0	0.00	19.20	13	1,242	1.05%
2019/04/29	2	20.80	0	0.00	20.35	2	1,331	0.15%
2019/04/25	2	20.93	0	0.00	21.00	2	1,347	0.15%
2019/04/24	1	21.50	1	21.35	21.20	0	1,354	0.00%
2019/04/16	0	0.00	5	22.62	22.80	-5	1,388	-0.36%
2019/04/12	0	0.00	0.1	21.60	21.70	-0.1	1,388	-0.01%
2019/04/09	0	0.00	9	22.95	22.60	-9	1,409	-0.64%
2019/04/08	0	0.00	49	23.00	22.65	-49	1,423	-3.44%
2019/03/28	1	20.80	0	0.00	20.75	1	1,477	0.07%
2019/03/26	0	0.00	1	21.30	20.95	-1	1,573	-0.06%
2019/03/25	4	21.13	0	0.00	20.90	4	1,738	0.23%
2019/03/22	0	21.70	10	22.20	21.85	-10	1,746	-0.57%
2019/03/18	0	0.00	1	22.00	22.45	-1	1,832	-0.05%
2019/03/15	3	22.20	0	0.00	21.90	3	1,859	0.16%
2019/03/12	1	23.05	0	0.00	22.90	1	1,910	0.05%
2019/03/11	0	0.00	4	22.61	23.10	-4	1,932	-0.21%
2019/03/08	1	21.55	0	0.00	22.35	1	1,974	0.05%
2019/03/07	1	22.20	0.1	22.25	22.25	0.9	2,017	0.05%
2019/03/06	0	0.00	1	23.10	22.90	-1	2,129	-0.05%
2019/03/05	0	0.00	1	23.00	22.90	-1	2,140	-0.05%
2019/03/04	2	23.20	0	0.00	23.20	2	2,136	0.09%
2019/02/27	10	23.70	3	24.00	23.80	7	2,113	0.33%
2019/02/26	2	25.00	3	25.03	24.30	-1	2,108	-0.05%
2019/02/25	0.1	24.10	10.7	24.33	24.20	-10.6	2,049	-0.51%
2019/02/22	5	23.92	1	23.70	23.40	4	2,028	0.20%
2019/02/21	1	23.20	0	0.00	23.30	1	1,988	0.05%
2019/02/18	0	0.00	25	23.48	22.90	-25	1,948	-1.28%
2019/02/15	0	0.00	1	22.80	22.50	-1	1,911	-0.05%
2019/02/14	1	23.65	1	23.40	23.40	0	1,884	0.00%
2019/02/13	0	0.00	2	23.08	23.20	-2	1,797	-0.11%
2019/02/12	0	0.00	2	21.83	21.95	-2	1,723	-0.12%
2019/02/11	1	21.25	2	21.25	21.35	-1	1,691	-0.06%
2019/01/28	0.1	20.85	12	20.98	20.95	-11.9	1,663	-0.72%
2019/01/25	0	0.00	15	20.47	20.35	-15	1,657	-0.90%
2019/01/23	0	0.00	1	20.10	20.10	-1	1,658	-0.06%
2019/01/22	0	0.00	1	20.10	19.65	-1	1,657	-0.06%
2019/01/21	0	0.00	1	20.25	19.85	-1	1,635	-0.06%
2019/01/18	30	19.88	0	0.00	20.00	30	1,627	1.84%
2019/01/17	24	19.90	0	0.00	19.80	24	1,618	1.48%
2019/01/16	50	20.27	0	0.00	20.15	50	1,611	3.10%
2019/01/15	1	20.05	2	20.10	19.90	-1	1,592	-0.06%
2019/01/11	1	19.50	1	19.70	19.70	0	1,529	0.00%
2019/01/10	1	19.55	1	19.30	19.30	0	1,513	0.00%
2019/01/09	0	0.00	1	19.60	19.40	-1	1,515	-0.07%
2019/01/08	0.1	18.95	0	0.00	18.90	0.1	1,493	0.01%
2019/01/07	2	19.13	0	0.00	18.95	2	1,495	0.13%
2019/01/04	0	0.00	1	18.65	18.60	-1	1,496	-0.07%
2019/01/03	5	19.20	0	0.00	19.05	5	1,493	0.33%
2018/12/28	0	0.00	1	20.15	19.85	-1	1,497	-0.07%
2018/12/27	6	19.60	14	19.56	19.40	-8	1,505	-0.53%
2018/12/26	18	19.25	2	19.80	18.90	16	1,488	1.07%
2018/12/25	3	20.37	2	20.53	20.40	1	1,444	0.07%
2018/12/24	1	20.90	5	21.00	20.85	-4	1,449	-0.28%
2018/12/22	0	0.00	2	20.85	21.05	-2	1,468	-0.14%
2018/12/19	0	0.00	1	22.15	21.20	-1	1,438	-0.07%
2018/12/18	3	21.65	0	0.00	21.65	3	1,380	0.22%
2018/12/17	1	24.05	1	24.70	24.05	0	1,226	0.00%
2018/12/13	12	23.91	0	0.00	23.90	12	1,221	0.98%
2018/12/12	0.1	24.40	0	0.00	24.50	0.1	1,205	0.01%
2018/12/10	1	23.00	1	22.60	22.60	0	1,172	0.00%
2018/12/07	1	25.30	0	0.00	24.60	1	1,134	0.09%
2018/12/06	0	0.00	1	26.15	24.90	-1	1,117	-0.09%
2018/12/05	1	28.10	1	27.70	27.25	0	1,092	0.00%
2018/12/04	2	28.30	0	0.00	27.85	2	1,068	0.19%
2018/12/03	1	28.65	2	28.65	28.05	-1	1,044	-0.10%
2018/11/30	3	27.65	2	27.90	27.60	1	998	0.10%
2018/11/29	1	27.80	0	0.00	28.15	1	936	0.11%
2018/11/28	0	0.00	1	25.20	25.60	-1	816	-0.12%
2018/11/27	1	25.00	0	0.00	24.90	1	808	0.12%
2018/11/09	1	24.90	1	25.15	25.30	0	822	0.00%
2018/11/01	3	23.15	0	0.00	25.05	3	874	0.34%
2018/10/02	5	35.20	5	34.64	34.60	0	1,088	0.00%
2018/09/28	0	0.00	1	34.00	34.00	-1	1,109	-0.09%
2018/09/14	0	0.00	1	29.50	30.80	-1	1,410	-0.07%
2018/09/11	0	0.00	1	28.35	28.65	-1	1,820	-0.05%
2018/09/03	1	32.80	0	0.00	32.15	1	2,660	0.04%
2018/08/28	0.7	32.25	0	0.00	32.25	0.7	3,006	0.02%
2018/08/24	0.1	30.90	1	31.10	30.90	-0.9	3,259	-0.03%
2018/08/23	0.2	31.55	0	0.00	31.55	0.2	3,524	0.00%
2018/08/21	0	0.00	3	32.35	32.25	-3	4,026	-0.07%
2018/08/17	0	0.00	12	32.88	32.80	-12	4,189	-0.29%
2018/08/16	5	32.50	5	31.90	33.35	0	4,206	0.00%
2018/08/15	15	31.55	0	0.00	31.65	15	4,309	0.35%
2018/08/14	0	0.00	1	32.10	32.15	-1	4,326	-0.02%
2018/08/10	1	32.50	2	34.50	32.50	-1	4,346	-0.02%
2018/08/09	1	34.20	4	34.29	33.65	-3	4,455	-0.07%
2018/08/08	2	36.05	0	0.00	35.60	2	4,459	0.04%
2018/08/07	0	0.00	1	36.65	36.45	-1	4,471	-0.02%
2018/08/03	2	36.05	2	35.58	36.00	0	4,509	0.00%
2018/08/02	0	0.00	1	36.55	35.85	-1	4,543	-0.02%
2018/07/30	0	0.00	0	38.25	38.25	0	4,622	0.00%
2018/07/26	0	0.00	1	39.85	39.60	-1	4,631	-0.02%
2018/07/25	3	39.03	2	38.93	39.40	1	4,621	0.02%
2018/07/19	1	39.25	0	0.00	39.25	1	4,587	0.02%
2018/07/18	2	40.20	6	38.82	38.70	-4	4,606	-0.09%
2018/07/10	0	0.00	0	43.50	43.50	0	4,556	0.00%
2018/07/09	2	41.68	2	42.85	41.05	0	4,568	0.00%
2018/07/06	4	42.43	0	0.00	42.55	4	4,628	0.09%
2018/07/05	3	41.40	3	41.83	41.25	0	4,634	0.00%
2018/07/04	0	0.00	1	41.60	41.25	-1	4,668	-0.02%
2018/07/03	1	46.05	11	45.10	42.50	-10	4,688	-0.21%
2018/06/28	2	45.95	0	0.00	44.80	2	4,594	0.04%
2018/06/27	4	47.30	10	47.50	45.50	-6	4,532	-0.13%
2018/06/25	2	46.38	4	46.38	45.50	-2	4,416	-0.05%
2018/06/21	3	52.90	201	53.68	53.30	-198	4,282	-4.62%	大賣/鉅額交易
2018/06/20	29	54.80	10	53.50	53.40	19	4,167	0.46%
2018/06/19	1	54.20	1	53.60	52.50	0	3,915	0.00%
2018/06/14	4	54.30	4	53.15	53.20	0	3,778	0.00%
2018/06/13	2	52.30	8.1	55.11	52.00	-6.1	3,658	-0.17%
2018/06/12	11	55.67	29	57.47	55.00	-18	3,520	-0.51%
2018/06/11	236	52.41	21	52.25	54.00	215	3,266	6.58%	大買/鉅額交易
2018/06/08	12	49.25	2	49.20	49.10	10	3,042	0.33%
2018/06/07	0	0.00	10	47.30	48.00	-10	2,945	-0.34%
2018/06/06	14	47.56	0	47.80	48.00	14	2,862	0.49%
2018/06/05	0	0.00	10	45.62	44.25	-10	2,771	-0.36%
2018/06/04	4	48.19	2.3	48.32	47.90	1.7	2,666	0.06%
2018/06/01	9	51.08	16	49.24	48.50	-7	2,583	-0.27%
2018/05/31	108	50.93	105.1	47.53	48.00	2.9	2,415	0.12%	大買/大賣/
2018/05/30	18	45.48	26.2	45.83	47.45	-8.2	2,158	-0.38%
2018/05/29	26	42.43	12	42.31	43.15	14	1,874	0.75%
2018/05/28	11	38.51	0	0.00	39.25	11	1,654	0.66%
2018/05/25	1	36.85	1	36.10	36.20	0	1,542	0.00%
2018/05/24	0	0.00	1	35.80	35.85	-1	1,495	-0.07%
2018/05/23	6	38.69	3	37.85	36.65	3	1,470	0.20%
2018/05/22	0	0.00	16	36.24	36.50	-16	1,364	-1.17%
2018/05/21	2	36.00	2	35.98	35.80	0	1,338	0.00%
2018/05/18	1	36.45	1	35.70	35.50	0	1,321	0.00%
2018/05/17	15	36.28	4	36.78	36.80	11	1,274	0.86%
2018/05/16	1	33.85	0	0.00	33.70	1	1,154	0.09%
2018/05/14	1	34.80	0	0.00	35.20	1	1,118	0.09%
2018/05/11	1	35.30	1	35.90	34.50	0	1,099	0.00%
2018/05/10	0	0.00	0	35.70	35.90	0	1,069	0.00%
2018/05/09	4	35.19	0	0.00	34.80	4	1,025	0.39%
2018/04/26	0	0.00	1	31.25	30.35	-1	906	-0.11%
2018/04/25	1	30.05	2	31.70	32.10	-1	884	-0.11%
2018/04/24	3	32.95	4	33.98	31.60	-1	859	-0.12%
2018/04/23	6	34.88	6	34.76	34.50	0	821	0.00%
2018/04/20	3	35.90	3	35.30	35.40	0	808	0.00%
2018/04/19	1	35.80	1	36.40	36.30	0	794	0.00%
2018/04/18	0	0.00	1	35.50	35.50	-1	770	-0.13%
2018/04/17	1	36.20	2	36.35	35.05	-1	750	-0.13%
2018/04/16	2	36.05	2	34.83	34.80	0	704	0.00%
2018/04/13	4	37.23	3	36.90	36.50	1	669	0.15%
2018/04/12	5	38.94	0	0.00	38.10	5	626	0.80%
2018/04/11	2	35.48	3	37.00	38.10	-1	536	-0.19%
2018/04/10	9	37.70	3	35.70	36.95	6	485	1.24%
2018/04/09	0	0.00	0.8	34.30	34.30	-0.8	418	-0.19%
2018/04/02	0	0.00	0.1	30.00	30.25	-0.1	346	-0.02%
2018/03/30	0	0.00	0	27.50	27.50	0	331	0.00%
2018/03/21	0	0.00	0.1	26.45	26.80	-0.1	325	-0.02%
2018/03/16	0	0.00	0	27.40	27.40	0	319	-0.01%
2018/03/15	0	0.00	2	27.40	27.80	-2	316	-0.63%
2018/03/13	0	0.00	4	27.80	27.60	-4	313	-1.28%
2018/03/07	0	0.00	2	28.20	28.30	-2	300	-0.67%
2018/03/06	0	0.00	4.3	29.89	28.60	-4.3	289	-1.49%
2018/03/01	0	0.00	0.2	25.55	25.60	-0.2	248	-0.08%
2018/02/27	2	26.15	0	0.00	25.45	2	245	0.81%
2018/02/26	0	0.00	2	24.50	25.30	-2	232	-0.86%
2018/02/22	2	26.35	0	0.00	26.25	2	208	0.96%
2018/02/21	0	0.00	2	24.70	25.40	-2	193	-1.03%
2018/02/06	0	0.00	22	19.87	19.40	-22	179	-12.29%
2018/02/02	18	22.60	0	0.00	22.35	18	174	10.29%
2018/01/31	0	0.00	0	22.90	22.90	0	181	-0.03%
2018/01/29	0	0.00	1	23.35	23.25	-1	177	-0.56%
2018/01/15	0	0.00	6	19.10	19.20	-6	144	-4.15%
2018/01/08	0	0.00	20.3	19.00	19.00	-20.3	159	-12.71%