茂矽 (2342)-大昌-新店券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
348張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	1	32.55	32.35	-1	722	-0.14%
2024/05/28	11	32.84	7	32.72	32.90	4	719	0.56%
2024/05/27	0	0.00	3	31.95	32.00	-3	705	-0.42%
2024/05/23	1	31.45	0	0.00	31.45	1	708	0.14%
2024/05/21	0.1	31.50	0	0.00	31.60	0.1	708	0.01%
2024/05/17	1	31.50	0	0.00	31.50	1	712	0.14%
2024/05/16	1	31.60	0	0.00	31.50	1	714	0.14%
2024/05/15	1	31.95	4	31.85	31.75	-3	714	-0.42%
2024/05/14	0	0.00	4	32.28	32.15	-4	714	-0.56%
2024/05/09	1	30.60	0	0.00	30.45	1	696	0.14%
2024/05/06	2	30.75	0	0.00	30.75	2	704	0.28%
2024/05/03	0	0.00	2	30.95	30.65	-2	707	-0.28%
2024/04/22	1	29.25	0	0.00	29.20	1	724	0.14%
2024/04/19	1	29.55	0	0.00	29.70	1	720	0.14%
2024/04/16	6	30.40	0	0.00	30.30	6	708	0.85%
2024/04/15	2	31.60	0	31.15	31.35	2	701	0.28%
2024/04/12	1	31.90	0	0.00	32.00	1	681	0.15%
2024/04/11	1	32.25	0	0.00	32.15	1	682	0.15%
2024/04/10	2	32.65	0	0.00	32.40	2	684	0.29%
2024/04/03	3	31.70	0.1	31.70	31.65	2.9	682	0.43%
2024/04/02	0	0.00	1	32.30	32.10	-1	685	-0.15%
2024/04/01	0	0.00	1	32.80	32.65	-1	689	-0.15%
2024/03/29	1	31.70	0	0.00	31.90	1	683	0.15%
2024/03/27	1	31.70	0	0.00	31.65	1	680	0.15%
2024/03/25	0	0.00	0.2	32.65	32.65	-0.2	662	-0.02%
2024/03/22	2	32.60	0	0.00	32.55	2	663	0.30%
2024/03/15	6	33.23	7	33.76	33.00	-1	653	-0.16%
2024/03/14	1	34.74	0	0.00	34.20	1	646	0.16%
2024/03/12	5	33.94	0.1	34.00	34.10	4.9	589	0.83%
2024/03/11	8	35.56	7	36.16	34.70	1	563	0.18%
2024/03/08	0	0.00	3	33.22	33.65	-3	393	-0.76%
2024/03/07	1	30.60	0	0.00	30.60	1	336	0.30%
2024/03/06	2	31.10	0	31.05	31.05	2	333	0.59%
2024/03/05	1	30.95	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	0	31.30	31.30	0	336	0.00%
2024/02/23	0	32.10	0	0.00	31.95	0	332	0.00%
2024/02/21	0	0.00	0.1	32.44	32.25	-0.1	351	-0.03%
2024/02/02	2	31.03	0	0.00	31.00	2	339	0.59%
2024/01/31	0	0.00	0	31.15	31.00	0	337	-0.01%
2024/01/29	1	31.70	0	0.00	31.65	1	329	0.30%
2024/01/23	0.3	32.25	0	0.00	32.35	0.3	329	0.08%
2024/01/22	1	32.20	0	0.00	32.15	1	329	0.30%
2024/01/19	0	32.26	0	0.00	32.10	0	329	0.01%
2024/01/17	1	33.00	0	0.00	32.65	1	325	0.31%
2024/01/16	1	32.05	0	0.00	32.10	1	307	0.32%
2024/01/12	1	32.05	0	0.00	32.10	1	303	0.33%
2024/01/10	0	0.00	0	32.55	32.40	0	302	0.00%
2024/01/09	0.1	33.00	0	0.00	33.15	0.1	295	0.03%
2024/01/05	0	0.00	0	33.75	33.60	0	292	-0.01%
2024/01/03	1	34.00	0	0.00	34.00	1	285	0.35%
2024/01/02	2	34.65	0	0.00	34.55	2	282	0.71%
2023/12/29	1	35.05	0	0.00	35.00	1	281	0.36%
2023/12/27	0	0.00	0.1	34.75	34.90	-0.1	273	-0.03%
2023/12/21	0	0.00	1	34.45	34.30	-1	267	-0.37%
2023/12/15	0	0.00	0.1	34.55	34.75	-0.1	262	-0.03%
2023/12/07	3	35.10	0	0.00	35.05	3	251	1.19%
2023/12/05	3	35.57	0	0.00	35.35	3	253	1.18%
2023/12/01	2	35.68	0	0.00	35.65	2	258	0.77%
2023/11/22	1	35.80	0	0.00	35.80	1	273	0.37%
2023/11/20	1	36.00	0	0.00	36.05	1	276	0.36%
2023/11/17	0	0.00	2	34.30	34.30	-2	263	-0.76%
2023/11/15	0	0.00	2.2	34.14	34.00	-2.2	267	-0.82%
2023/11/14	0	0.00	0	33.60	33.85	0	268	-0.01%
2023/11/13	2	33.65	0	0.00	33.60	2	275	0.73%
2023/11/08	0	0.00	1	34.80	34.55	-1	309	-0.32%
2023/11/07	1	34.55	3	34.60	34.55	-2	345	-0.58%
2023/11/01	2	33.30	0	0.00	33.25	2	375	0.53%
2023/10/31	3	33.15	0	0.00	33.15	3	380	0.79%
2023/10/30	0	0.00	0.1	33.90	34.10	-0.1	385	-0.03%
2023/10/20	2.1	33.82	0	0.00	34.30	2.1	423	0.50%
2023/10/06	0	35.70	0	0.00	35.70	0	521	0.01%
2023/10/05	0	0.00	1	35.55	35.65	-1	560	-0.18%
2023/10/04	0	0.00	1	35.30	35.30	-1	643	-0.16%
2023/09/28	1	34.85	0	0.00	34.75	1	708	0.14%
2023/09/25	4	35.90	0	0.00	35.80	4	748	0.53%
2023/09/20	0	0.00	0.1	36.35	36.00	-0.1	757	-0.01%
2023/09/18	0	0.00	0.1	37.20	36.95	-0.1	774	-0.01%
2023/09/07	0	0.00	0.1	36.90	36.90	-0.1	834	-0.02%
2023/09/01	0	0.00	1.2	37.08	37.10	-1.2	857	-0.14%
2023/08/30	0	0.00	3	36.10	36.10	-3	878	-0.34%
2023/08/29	0	0.00	1	35.10	35.35	-1	883	-0.11%
2023/08/25	0	0.00	0	35.15	35.25	0	899	0.00%
2023/08/23	0	0.00	0.2	34.60	35.15	-0.2	904	-0.02%
2023/08/18	0	0.00	0.1	34.51	34.65	-0.1	969	-0.01%
2023/08/17	0	0.00	0	34.90	34.95	0	972	0.00%
2023/08/11	7	34.96	0	0.00	34.90	7	980	0.71%
2023/08/10	3	36.95	0	0.00	36.95	3	951	0.32%
2023/08/07	0	0.00	0.2	38.85	39.15	-0.2	960	-0.02%
2023/08/02	1.2	39.98	0	0.00	39.80	1.2	982	0.12%
2023/08/01	2	40.42	0	0.00	40.35	2	982	0.20%
2023/07/28	0	0.00	1	40.70	40.60	-1	990	-0.10%
2023/07/27	10	40.50	0	0.00	40.75	10	998	1.00%
2023/07/25	0	0.00	3	40.10	40.05	-3	1,017	-0.30%
2023/07/21	1	40.35	0	40.40	40.35	1	1,063	0.09%
2023/07/17	0	0.00	1.1	41.56	41.60	-1.1	1,338	-0.09%
2023/07/13	1	40.70	1	41.90	40.70	0	1,502	0.00%
2023/07/12	1	42.55	0.1	41.60	41.60	0.9	1,511	0.06%
2023/07/11	7	41.77	9	41.83	42.40	-2	1,526	-0.13%
2023/07/10	1	41.20	5	41.83	40.85	-4	1,508	-0.27%
2023/07/06	0	0.00	5	40.85	40.75	-5	1,544	-0.32%
2023/07/04	1	40.55	1.6	40.47	40.40	-0.6	1,634	-0.04%
2023/06/26	10	40.00	0	0.00	40.30	10	3,185	0.31%
2023/06/16	4	40.31	0	0.00	40.20	4	3,405	0.12%
2023/06/15	2	40.80	0	0.00	40.70	2	3,466	0.06%
2023/06/14	1	41.40	0	0.00	41.05	1	3,467	0.03%
2023/06/13	0	0.00	1	41.25	41.20	-1	3,465	-0.03%
2023/06/12	0	0.00	0.2	40.70	40.80	-0.2	3,454	-0.01%
2023/06/08	0	0.00	0.1	40.20	40.15	-0.1	3,467	0.00%
2023/06/07	0	0.00	1	40.65	40.80	-1	3,478	-0.03%
2023/06/06	0	0.00	0.1	40.50	40.50	-0.1	3,489	0.00%
2023/06/05	2	41.88	0	0.00	41.30	2	3,513	0.06%
2023/06/02	1	41.00	0	0.00	41.00	1	3,520	0.03%
2023/06/01	0	0.00	1	41.25	41.25	-1	3,553	-0.03%
2023/05/30	0	0.00	4	40.35	40.20	-4	3,561	-0.11%
2023/05/26	1	40.60	7	40.98	40.30	-6	3,560	-0.17%
2023/05/25	3	41.12	3	39.92	41.15	0	3,541	0.00%
2023/05/24	0	0.00	1	39.25	39.60	-1	3,522	-0.03%
2023/05/23	2	39.30	0	0.00	39.60	2	3,550	0.06%
2023/05/22	1	39.45	0	0.00	39.50	1	3,568	0.03%
2023/05/17	0	0.00	0.4	39.35	39.20	-0.4	3,592	-0.01%
2023/05/15	1.4	38.49	1	38.50	38.45	0.4	3,607	0.01%
2023/05/12	0	0.00	2	38.85	39.25	-2	3,618	-0.06%
2023/05/11	0	0.00	2	38.85	38.50	-2	3,632	-0.06%
2023/05/09	1	39.55	1	40.35	39.45	0	3,622	0.00%
2023/05/08	0	0.00	0	40.30	40.30	0	3,614	0.00%
2023/05/05	6	41.00	0	0.00	40.70	6	3,625	0.17%
2023/05/03	0	0.00	5	41.50	41.25	-5	3,692	-0.14%
2023/04/27	0	0.00	5	41.40	41.50	-5	3,677	-0.14%
2023/04/25	11	42.41	5	41.70	41.75	6	3,631	0.17%
2023/04/24	5	43.70	5	43.33	43.35	0	3,615	0.00%
2023/04/21	6	46.69	5	46.36	43.80	1	3,582	0.03%
2023/04/20	5	46.61	5	46.76	47.30	0	3,469	0.00%
2023/04/19	10	47.18	25	47.03	46.95	-15	3,372	-0.44%
2023/04/18	4	45.70	0	0.00	45.35	4	3,212	0.12%
2023/04/17	1	46.00	7	45.70	46.00	-6	3,188	-0.19%
2023/04/14	6	44.68	2	45.18	45.65	4	3,159	0.13%
2023/04/13	11	45.84	1	45.20	44.85	10	3,111	0.32%
2023/04/12	0	0.00	2	46.53	46.55	-2	3,049	-0.07%
2023/04/11	3	46.17	0.1	46.10	46.35	2.9	3,008	0.10%
2023/04/10	2	46.05	0	0.00	46.15	2	2,969	0.07%
2023/04/07	4	46.34	3	46.53	46.20	1	2,919	0.03%
2023/04/06	13	47.46	1	47.40	47.00	12	2,861	0.42%
2023/03/31	2	47.38	3	47.37	47.30	-1	2,763	-0.04%
2023/03/30	9	47.13	14	47.18	47.70	-5	2,673	-0.19%
2023/03/29	9	47.59	10	47.75	47.80	-1	2,497	-0.04%
2023/03/28	29	47.17	22	48.57	46.90	7	1,999	0.35%
2023/03/27	2	45.38	17	45.00	44.75	-15	1,418	-1.06%
2023/03/24	14	43.51	7	43.97	43.40	7	1,310	0.53%
2023/03/23	10	44.19	16	43.64	44.75	-6	1,251	-0.48%
2023/03/20	1	41.85	1	41.50	41.35	0	1,096	0.00%
2023/03/17	0	0.00	0.1	39.65	39.60	-0.1	1,039	-0.01%
2023/03/16	5	38.80	0	0.00	38.65	5	1,039	0.48%
2023/03/13	1	39.25	1	39.65	39.75	0	1,083	0.00%
2023/03/10	0	0.00	6	40.82	40.55	-6	1,109	-0.54%
2023/03/09	0	41.75	1	42.30	41.80	-1	1,142	-0.09%
2023/03/07	6	42.13	0	42.10	42.20	6	1,348	0.44%
2023/03/06	3	41.72	2	42.08	41.70	1	1,420	0.07%
2023/03/03	5	40.30	0	0.00	40.45	5	1,409	0.35%
2023/02/22	0	0.00	5	42.70	42.25	-5	1,422	-0.35%
2023/02/21	3	43.30	5	43.25	43.15	-2	1,414	-0.14%
2023/02/20	0	0.00	5	42.20	42.20	-5	1,390	-0.36%
2023/02/16	2	42.00	2	41.90	41.85	0	1,388	0.00%
2023/02/15	2	42.05	0.6	41.70	41.75	1.4	1,394	0.10%
2023/02/14	1	41.95	2	41.25	41.20	-1	1,364	-0.07%
2023/02/13	0.1	40.55	0	0.00	40.55	0.1	1,356	0.01%
2023/01/31	0	0.00	1	40.25	40.30	-1	1,377	-0.07%
2023/01/30	1	39.40	6	39.70	39.70	-5	1,371	-0.36%
2023/01/16	0	0.00	0	38.25	38.50	0	1,370	0.00%
2023/01/13	1	38.10	0	0.00	38.00	1	1,377	0.07%
2023/01/09	2	38.75	0	0.00	38.70	2	1,508	0.13%
2023/01/06	0	0.00	1	38.00	38.15	-1	1,506	-0.07%
2023/01/05	1	37.85	0	0.00	37.75	1	1,540	0.06%
2023/01/04	0	0.00	2	37.90	38.00	-2	1,547	-0.13%
2022/12/30	8	37.41	5	37.25	37.10	3	1,554	0.19%
2022/12/26	0	0.00	0.1	38.00	38.25	-0.1	1,561	-0.01%
2022/12/23	0	0.00	1	38.50	38.65	-1	1,575	-0.06%
2022/12/22	0	0.00	1	38.50	38.10	-1	1,576	-0.06%
2022/12/21	1	38.05	0	0.00	37.90	1	1,589	0.06%
2022/12/14	5	40.50	0	0.00	40.60	5	1,623	0.31%
2022/12/12	1	40.70	0	0.00	40.35	1	1,623	0.06%
2022/12/09	2	41.55	14	41.39	41.20	-12	1,618	-0.74%
2022/12/06	2	41.75	27	41.42	41.35	-25	1,659	-1.51%
2022/12/05	0	0.00	10	42.15	42.25	-10	1,662	-0.60%
2022/12/02	29	42.34	58	42.29	42.75	-29	1,651	-1.76%
2022/12/01	1	42.40	0	0.00	42.00	1	1,612	0.06%
2022/11/30	0	0.00	4	41.91	41.75	-4	1,588	-0.25%
2022/11/29	7	42.04	3	41.83	41.50	4	1,566	0.26%
2022/11/28	59	41.78	0.3	42.40	42.40	58.7	1,378	4.26%
2022/11/25	4	38.45	6	38.53	38.55	-2	1,294	-0.15%
2022/11/23	3	37.87	2	37.53	37.65	1	1,265	0.08%
2022/11/22	0	0.00	1	36.65	36.45	-1	1,238	-0.08%
2022/11/17	1	37.85	1	37.70	37.85	0	1,270	0.00%
2022/11/15	1	37.70	1	37.80	37.65	0	1,270	0.00%
2022/11/14	1	37.10	3	37.10	37.15	-2	1,282	-0.16%
2022/11/10	2	36.00	0	0.00	36.15	2	1,287	0.16%
2022/11/07	0	0.00	3	36.47	36.30	-3	1,315	-0.23%
2022/11/04	1	36.15	5	36.50	36.45	-4	1,322	-0.30%
2022/11/02	11	36.25	7	36.32	36.00	4	1,393	0.29%
2022/11/01	1	35.95	0	0.00	35.95	1	1,358	0.07%
2022/10/31	0	0.00	10	34.00	34.75	-10	1,315	-0.76%
2022/10/28	10	33.55	0	0.00	32.70	10	1,308	0.76%
2022/10/27	0	0.00	10	33.85	34.15	-10	1,345	-0.74%
2022/10/26	10	33.10	1	33.45	33.25	9	1,342	0.67%
2022/10/21	0	0.00	1	33.45	33.20	-1	1,339	-0.07%
2022/10/20	1	33.60	1	33.95	34.00	0	1,332	0.00%
2022/10/18	10	33.00	20	33.38	33.40	-10	1,212	-0.83%
2022/10/17	11	30.48	0	0.00	31.50	11	1,177	0.93%
2022/10/14	0	0.00	10	31.95	31.80	-10	1,176	-0.85%
2022/09/30	1	33.80	1	34.00	34.50	0	1,203	0.00%
2022/09/26	0	0.00	9	36.96	35.65	-9	1,227	-0.73%
2022/09/21	0	0.00	0	39.50	39.35	0	1,241	0.00%
2022/09/19	10	40.80	0	0.00	39.85	10	1,267	0.79%
2022/09/15	0	0.00	5	41.95	41.30	-5	1,303	-0.38%
2022/09/14	5	41.60	0	0.00	41.70	5	1,322	0.38%
2022/09/13	1	42.35	2	42.13	42.30	-1	1,311	-0.08%
2022/09/08	1	40.35	0	0.00	40.85	1	1,291	0.08%
2022/09/05	20	40.73	0	0.00	40.50	20	1,300	1.54%
2022/08/31	0	0.00	1	41.05	41.25	-1	1,307	-0.08%
2022/08/30	0	0.00	1	40.80	40.80	-1	1,320	-0.08%
2022/08/29	2	40.35	1	39.80	40.30	1	1,347	0.07%
2022/08/26	3	41.57	0	0.00	41.30	3	1,389	0.22%
2022/08/19	0	0.00	2	41.35	41.55	-2	1,905	-0.10%
2022/08/12	0	0.00	0	39.90	40.00	0	2,091	0.00%
2022/08/10	1	40.10	0	0.00	39.60	1	2,246	0.04%
2022/08/09	0	0.00	1	40.15	40.50	-1	2,338	-0.04%
2022/08/08	1	37.65	1	38.05	38.05	0	2,409	0.00%
2022/08/05	0	0.00	1	38.45	38.25	-1	2,466	-0.04%
2022/08/04	0	0.00	1	35.60	35.80	-1	2,477	-0.04%
2022/08/03	1	39.30	7	38.83	37.20	-6	2,514	-0.24%
2022/08/01	1	37.30	0	0.00	37.30	1	2,474	0.04%
2022/07/29	0	0.00	1	37.55	37.80	-1	2,478	-0.04%
2022/07/25	0	0.00	2	37.33	38.30	-2	2,470	-0.08%
2022/07/20	2	37.10	0	0.00	36.85	2	2,482	0.08%
2022/07/15	5	34.80	10	34.48	35.50	-5	2,485	-0.20%
2022/07/14	0.3	34.50	0	0.00	34.40	0.3	2,476	0.01%
2022/07/13	0	0.00	5	33.80	33.70	-5	2,480	-0.20%
2022/07/12	12	32.40	0	32.30	31.70	12	2,475	0.48%
2022/07/11	0	0.00	1	35.05	34.30	-1	2,479	-0.04%
2022/07/08	2	34.95	1	34.70	34.75	1	2,474	0.04%
2022/07/07	0	0.00	2	33.80	33.85	-2	2,460	-0.08%
2022/07/06	3	33.50	0	0.00	32.50	3	2,460	0.12%
2022/07/05	7	33.25	3.3	33.97	34.00	3.7	2,467	0.15%
2022/07/04	9	33.96	15	34.50	33.70	-6	2,448	-0.25%
2022/07/01	16	34.70	0	0.00	34.70	16	2,434	0.66%
2022/06/30	2	38.55	0	0.00	38.10	2	2,411	0.08%
2022/06/27	0	0.00	1	42.15	42.15	-1	2,445	-0.04%
2022/06/24	10	41.00	12	40.80	40.45	-2	2,423	-0.08%
2022/06/23	0	0.00	1	40.50	40.40	-1	2,413	-0.04%
2022/06/22	4	39.83	0	0.00	39.90	4	2,389	0.17%
2022/06/21	0	0.00	1	40.60	40.50	-1	2,363	-0.04%
2022/06/20	2	39.93	0	0.00	39.35	2	2,357	0.08%
2022/06/17	1	41.50	1	41.50	41.30	0	2,336	0.00%
2022/06/16	5	41.80	1	43.70	41.20	4	2,329	0.17%
2022/06/10	0	0.00	1	43.85	43.80	-1	2,282	-0.04%
2022/06/09	1	44.35	0	0.00	44.35	1	2,276	0.04%
2022/06/08	0	0.00	0	43.60	43.50	0	2,254	0.00%
2022/06/07	3	43.67	1	43.65	43.40	2	2,262	0.09%
2022/06/06	1	44.10	0	0.00	43.80	1	2,247	0.04%
2022/06/02	5	46.07	0	0.00	45.25	5	2,224	0.22%
2022/06/01	0	0.00	1	45.60	46.15	-1	2,163	-0.05%
2022/05/31	3	44.80	13	45.47	45.80	-10	2,030	-0.49%
2022/05/30	0	0.00	14	44.05	44.15	-14	1,820	-0.77%
2022/05/27	2	43.00	0	0.00	42.00	2	1,751	0.11%
2022/05/26	2	43.50	1	43.65	42.75	1	1,712	0.06%
2022/05/25	0	0.00	6	43.74	44.45	-6	1,671	-0.36%
2022/05/24	1	42.30	1	42.30	42.30	0	1,615	0.00%
2022/05/23	1	43.05	0	0.00	42.60	1	1,568	0.06%
2022/05/19	4	42.64	9	42.62	42.70	-5	1,518	-0.33%
2022/05/18	1	42.25	7	42.41	43.20	-6	1,449	-0.41%
2022/05/17	7	42.17	8	42.18	42.15	-1	1,358	-0.07%
2022/05/16	5	40.94	9	41.52	41.90	-4	1,244	-0.32%
2022/05/13	1	40.05	20	40.00	40.15	-19	1,131	-1.68%
2022/05/12	5	38.20	0	0.00	37.40	5	1,082	0.46%
2022/05/11	2	38.60	2	38.45	38.70	0	1,075	0.00%
2022/05/10	0	0.00	1	35.30	36.85	-1	1,042	-0.10%
2022/05/05	1	38.00	0	38.00	38.20	1	1,117	0.09%
2022/05/04	1	37.40	0	0.00	37.30	1	1,136	0.09%
2022/05/03	0	0.00	0.9	36.80	36.90	-0.9	1,156	-0.08%
2022/04/29	2	36.30	1	36.95	36.65	1	1,180	0.08%
2022/04/28	3	35.50	0	0.00	35.60	3	1,190	0.25%
2022/04/22	2	38.18	0	0.00	38.25	2	1,188	0.17%
2022/04/21	0	0.00	1	39.50	39.25	-1	1,217	-0.08%
2022/04/20	1	39.40	1	39.20	39.45	0	1,265	0.00%
2022/04/19	3	39.43	1	38.80	38.90	2	1,285	0.15%
2022/04/18	0	0.00	2	37.70	38.10	-2	1,306	-0.15%
2022/04/15	4	38.14	1.1	38.28	37.95	2.9	1,315	0.22%
2022/04/14	0	0.00	1	40.20	39.35	-1	1,341	-0.07%
2022/04/12	0	0.00	1	39.60	39.00	-1	1,435	-0.07%
2022/04/11	2	39.60	0	0.00	39.50	2	1,512	0.13%
2022/04/08	1	41.10	5	41.00	41.25	-4	1,656	-0.24%
2022/04/07	10	41.72	0	0.00	41.00	10	1,691	0.59%
2022/04/06	2	41.90	0	0.00	42.15	2	1,778	0.11%
2022/03/31	3	43.45	4	44.25	43.25	-1	2,118	-0.05%
2022/03/30	0	0.00	2	43.85	43.60	-2	2,296	-0.09%
2022/03/24	0	0.00	0	43.65	43.75	0	2,732	0.00%
2022/03/23	0	0.00	4	44.05	43.95	-4	2,776	-0.14%
2022/03/21	5	43.67	0	0.00	43.35	5	2,874	0.17%
2022/03/18	0	0.00	1	43.80	43.90	-1	2,996	-0.03%
2022/03/17	2	44.00	8	43.59	44.05	-6	3,067	-0.20%
2022/03/16	1	42.30	1	42.60	42.30	0	3,201	0.00%
2022/03/15	2	42.10	0	0.00	41.80	2	3,406	0.06%
2022/03/14	3	43.15	0	0.00	43.25	3	3,968	0.08%
2022/03/10	4	43.94	4	43.75	43.50	0	5,478	0.00%
2022/03/08	2	42.08	2	42.08	41.85	0	5,639	0.00%
2022/03/07	5	42.20	0	0.00	42.10	5	5,887	0.08%
2022/03/04	1	43.80	0	0.00	43.80	1	6,035	0.02%
2022/03/02	0	0.00	1	43.90	44.70	-1	6,219	-0.02%
2022/02/25	2	43.73	26	43.31	43.20	-24	6,581	-0.36%
2022/02/24	6	44.05	0	0.00	43.10	6	6,684	0.09%
2022/02/23	2	45.45	1	45.70	45.30	1	6,885	0.01%
2022/02/22	1	44.75	0	0.00	45.15	1	7,057	0.01%
2022/02/21	0	0.00	1	46.35	46.55	-1	7,428	-0.01%
2022/02/18	0	0.00	0.1	45.85	46.25	-0.1	7,573	0.00%
2022/02/16	2	45.65	13	45.89	45.75	-11	7,743	-0.14%
2022/02/15	0	0.00	1	45.65	44.85	-1	7,782	-0.01%
2022/02/14	4	44.65	0	0.00	44.50	4	7,802	0.05%
2022/02/11	0	0.00	6	46.04	46.00	-6	7,814	-0.08%
2022/02/10	2	45.35	3	45.72	45.30	-1	7,813	-0.01%
2022/02/09	10	45.85	1	45.70	45.70	9	7,824	0.12%
2022/02/08	1	44.90	2	45.15	45.55	-1	7,812	-0.01%
2022/02/07	2	42.85	3	43.30	43.75	-1	7,825	-0.01%
2022/01/26	0	0.00	2	41.58	42.00	-2	7,867	-0.03%
2022/01/25	2	42.63	0	0.00	42.00	2	8,126	0.02%
2022/01/24	3	43.75	0	0.00	44.10	3	8,427	0.04%
2022/01/21	6	44.57	0	0.00	44.00	6	8,492	0.07%
2022/01/20	1	44.72	0	0.00	45.50	1	8,515	0.01%
2022/01/18	3.7	45.77	0	0.00	45.45	3.7	8,685	0.04%
2022/01/17	1	45.65	1	46.00	46.00	0	8,748	0.00%
2022/01/14	2	44.48	0	0.00	44.55	2	8,752	0.02%
2022/01/13	1	46.80	1	46.75	46.10	0	8,770	0.00%
2022/01/12	3	45.78	0	0.00	45.85	3	8,832	0.03%
2022/01/11	3	45.82	0	0.00	45.65	3	8,882	0.03%
2022/01/10	1	47.00	0	0.00	46.80	1	8,859	0.01%
2022/01/07	8	47.04	2	46.75	46.80	6	8,867	0.07%
2022/01/06	1	47.25	3	47.35	47.70	-2	8,850	-0.02%
2022/01/05	15	48.53	1	48.15	48.20	14	8,844	0.16%
2022/01/04	20	49.80	31	49.94	49.45	-11	8,809	-0.12%
2022/01/03	22	51.64	13	50.72	50.40	9	8,755	0.10%
2021/12/30	1	49.70	3	49.80	49.65	-2	8,627	-0.02%
2021/12/29	32	50.90	26	50.66	50.30	6	8,616	0.07%
2021/12/28	8	50.98	2	50.60	50.40	6	8,579	0.07%
2021/12/27	24	51.36	14.6	51.37	51.40	9.4	8,515	0.11%
2021/12/24	17	49.97	10	50.05	49.70	7	8,333	0.08%
2021/12/23	33	50.09	11.1	48.77	50.20	21.9	8,194	0.27%
2021/12/22	3	47.00	3	46.80	46.60	0	7,861	0.00%
2021/12/17	1	46.50	0	0.00	46.40	1	8,186	0.01%
2021/12/16	4	47.64	3.1	47.84	47.50	0.9	8,279	0.01%
2021/12/15	1	46.85	2	47.03	46.80	-1	8,248	-0.01%
2021/12/14	6	46.46	5	46.18	46.55	1	8,220	0.01%
2021/12/13	1	48.00	1	48.10	48.05	0	8,104	0.00%
2021/12/10	14	49.51	4	49.41	48.35	10	8,052	0.12%
2021/12/09	13	51.92	14	51.45	50.20	-1	7,905	-0.01%
2021/12/08	31	55.10	25.1	54.00	53.20	5.9	7,716	0.08%
2021/12/07	36	54.05	19.5	54.01	55.50	16.5	7,189	0.23%
2021/12/06	6	51.92	39.4	52.30	54.20	-33.4	6,201	-0.54%
2021/12/03	8	49.24	3	49.00	49.30	5	5,782	0.09%
2021/12/02	7	49.20	10	49.32	48.40	-3	5,793	-0.05%
2021/12/01	12.5	49.70	5	50.06	49.50	7.5	5,913	0.13%
2021/11/30	28	49.58	41	49.78	49.80	-13	5,838	-0.22%
2021/11/29	4	47.83	3	46.40	47.80	1	5,903	0.02%
2021/11/26	10	48.30	9	48.37	48.55	1	5,885	0.02%
2021/11/25	7	49.02	13	49.10	48.80	-6	5,840	-0.10%
2021/11/24	2	48.80	2	48.51	49.20	0	5,749	0.00%
2021/11/23	2	47.73	2.6	47.08	47.35	-0.6	5,662	-0.01%
2021/11/22	12	48.75	4	49.13	48.90	8	5,906	0.14%
2021/11/19	7	49.01	4	48.36	48.15	3	6,431	0.05%
2021/11/18	10	48.75	16.4	49.48	49.00	-6.4	6,376	-0.10%
2021/11/17	3	46.90	8.8	47.84	48.25	-5.8	6,018	-0.10%
2021/11/16	4	46.26	5	48.06	45.55	-1	5,891	-0.02%
2021/11/15	3	47.13	5	46.94	47.00	-2	5,813	-0.03%
2021/11/12	1	45.70	4	45.95	45.55	-3	5,778	-0.05%
2021/11/11	1.3	44.70	1.1	44.70	44.65	0.2	5,783	0.00%
2021/11/10	0	0.00	6	44.71	44.70	-6	5,796	-0.10%
2021/11/09	0	0.00	1	43.90	43.90	-1	5,812	-0.02%
2021/11/08	0	0.00	1	43.30	43.35	-1	5,862	-0.02%
2021/11/05	2	44.05	4	44.16	43.95	-2	5,902	-0.03%
2021/11/04	7	44.20	3	44.02	44.15	4	5,930	0.07%
2021/11/03	6	44.88	5	44.81	44.75	1	5,954	0.02%
2021/11/02	30	46.44	10	46.76	44.60	20	6,113	0.33%
2021/11/01	9	48.91	11	48.30	49.50	-2	5,877	-0.03%
2021/10/29	3	45.87	4	46.11	45.45	-1	5,638	-0.02%
2021/10/28	3	45.72	5	46.09	45.85	-2	5,780	-0.04%
2021/10/27	2	45.30	2.1	45.40	45.50	-0.1	5,806	0.00%
2021/10/26	5	46.05	25	45.32	45.05	-20	5,816	-0.34%
2021/10/25	11	44.60	14	44.84	44.30	-3	5,752	-0.05%
2021/10/22	4	43.36	4	43.93	43.60	0	5,818	0.00%
2021/10/21	8	44.39	4	43.95	43.20	4	5,913	0.07%
2021/10/20	25	44.14	11	44.14	43.90	14	5,968	0.23%
2021/10/19	0	0.00	7	43.20	44.50	-7	6,024	-0.12%
2021/10/18	2	40.83	1	41.25	40.90	1	6,227	0.02%
2021/10/15	1	40.90	1	40.71	41.05	0	6,727	0.00%
2021/10/14	1	40.50	2	40.89	39.45	-1	7,163	-0.01%
2021/10/13	5	40.23	19	40.49	40.10	-14	7,457	-0.19%
2021/10/12	12	41.83	2	41.58	41.20	10	7,546	0.13%
2021/10/08	6	43.95	1	43.85	42.90	5	7,701	0.06%
2021/10/07	1	43.30	3	43.43	43.25	-2	7,967	-0.03%
2021/10/06	1	42.30	0	0.00	42.15	1	8,630	0.01%
2021/10/05	2	42.85	3	42.00	43.10	-1	9,229	-0.01%
2021/10/04	3	42.70	0	43.60	41.85	3	9,528	0.03%
2021/10/01	0	0.00	1	44.00	43.60	-1	10,224	-0.01%
2021/09/30	12	47.27	1	48.25	47.25	11	10,787	0.10%
2021/09/29	11	48.01	6	47.79	47.80	5	11,214	0.04%
2021/09/28	13	49.12	12	48.32	47.80	1	11,542	0.01%
2021/09/27	9	48.84	11	49.22	48.55	-2	11,664	-0.02%
2021/09/24	7	47.57	7	48.31	48.40	0	11,612	0.00%
2021/09/23	5	46.35	7	46.36	47.40	-2	11,730	-0.02%
2021/09/22	5	45.17	6	44.83	44.60	-1	11,675	-0.01%
2021/09/17	0	0.00	2	44.90	45.00	-2	11,684	-0.02%
2021/09/15	1	44.50	0	44.00	44.00	1	11,916	0.01%
2021/09/13	2	45.25	0	0.00	45.40	2	12,019	0.02%
2021/09/10	1	45.50	1	45.65	46.15	0	12,042	0.00%
2021/09/08	7	44.59	0	44.00	43.85	7	12,046	0.06%
2021/09/07	3	45.43	3	46.05	45.55	0	12,021	0.00%
2021/09/06	25	48.88	38	49.23	47.75	-13	12,001	-0.11%
2021/09/03	5	49.82	8	49.44	49.50	-3	11,788	-0.03%
2021/09/02	9	49.67	10	49.53	48.65	-1	11,621	-0.01%
2021/09/01	0	0.00	5	48.05	48.15	-5	11,399	-0.04%
2021/08/31	2	47.00	2	46.98	47.50	0	11,310	0.00%
2021/08/30	4	47.61	0	0.00	47.75	4	11,262	0.04%
2021/08/27	11	48.21	10	47.29	47.15	1	11,201	0.01%
2021/08/26	23	49.16	22	49.27	48.60	1	11,085	0.01%
2021/08/25	47	48.02	47	48.21	48.35	0	10,749	0.00%
2021/08/24	2	42.50	1	43.55	45.45	1	10,022	0.01%
2021/08/20	5	39.90	3	40.17	40.40	2	9,902	0.02%
2021/08/19	2	39.78	8	40.19	39.65	-6	9,878	-0.06%
2021/08/18	2	39.80	2	40.15	41.60	0	9,862	0.00%
2021/08/17	1	40.60	5	40.89	39.65	-4	9,843	-0.04%
2021/08/16	1	42.00	1	41.85	41.70	0	9,797	0.00%
2021/08/13	1	42.55	0	0.00	42.90	1	9,773	0.01%
2021/08/12	3	44.55	10	44.18	44.65	-7	9,759	-0.07%
2021/08/11	15	43.64	9	44.24	42.50	6	9,709	0.06%
2021/08/09	1	46.85	10	46.26	44.80	-9	9,656	-0.09%
2021/08/06	24	48.18	8	48.78	46.90	16	9,617	0.17%
2021/08/05	12	47.60	7	47.56	47.55	5	9,441	0.05%
2021/08/04	4	47.53	8	47.50	47.40	-4	9,451	-0.04%
2021/08/03	16	47.99	14	47.50	47.80	2	9,417	0.02%
2021/08/02	2	44.53	17	44.96	45.70	-15	9,206	-0.16%
2021/07/30	5	44.55	0	0.00	43.25	5	9,165	0.05%
2021/07/29	3	44.67	5	45.20	45.25	-2	9,119	-0.02%
2021/07/28	6	43.75	2	43.55	44.50	4	9,073	0.04%
2021/07/27	9	47.19	7	47.54	46.10	2	8,979	0.02%
2021/07/26	2	49.40	4	49.66	49.05	-2	8,911	-0.02%
2021/07/23	9	48.91	4	49.26	48.20	5	8,835	0.06%
2021/07/22	29	50.98	18	51.23	50.60	11	8,711	0.13%
2021/07/21	39	50.69	44	50.73	50.60	-5	8,497	-0.06%
2021/07/20	20	49.11	19	49.16	49.05	1	8,084	0.01%
2021/07/19	11	48.82	8	49.28	49.30	3	7,852	0.04%
2021/07/16	5	47.68	2	46.79	46.55	3	7,650	0.04%
2021/07/15	5	46.80	0	0.00	47.40	5	7,615	0.07%
2021/07/14	6	49.08	3	47.82	47.45	3	7,562	0.04%
2021/07/13	16	51.09	29	52.87	49.70	-13	7,329	-0.18%
2021/07/12	22	50.14	11.4	50.08	51.20	10.6	6,666	0.16%
2021/07/09	85	46.40	137.5	46.99	47.20	-52.5	6,090	-0.86%	大賣/
2021/07/08	21	47.09	45.1	47.55	46.10	-24.1	5,809	-0.42%
2021/07/07	61	44.90	47	44.30	44.40	14	5,141	0.27%
2021/07/06	25	43.21	5	42.83	42.25	20	4,645	0.43%
2021/07/05	38	43.26	37.7	43.33	43.85	0.3	4,364	0.01%
2021/07/02	8	39.02	35	39.38	39.90	-27	4,083	-0.66%
2021/07/01	14	37.16	3	37.38	37.05	11	4,101	0.27%
2021/06/30	23	38.53	22.1	38.58	38.40	0.9	4,267	0.02%
2021/06/29	3	36.83	3	36.48	35.55	0	4,615	0.00%
2021/06/28	1	35.35	1	36.15	35.25	0	4,616	0.00%
2021/06/25	2	36.05	1	36.55	35.85	1	4,701	0.02%
2021/06/24	11	36.36	8	36.13	36.35	3	4,741	0.06%
2021/06/23	5	34.30	6.4	34.86	36.05	-1.4	4,649	-0.03%
2021/06/21	1	34.20	31	33.81	33.45	-30	4,633	-0.65%
2021/06/18	46	35.46	3	35.30	35.25	43	4,756	0.90%
2021/06/16	0	0.00	0.1	34.25	33.80	-0.1	4,838	0.00%
2021/06/15	0	0.00	3	34.50	34.50	-3	4,909	-0.06%
2021/06/11	0	0.00	1	33.70	33.05	-1	4,912	-0.02%
2021/06/07	0	0.00	0	32.35	32.50	0	5,654	0.00%
2021/06/04	1	32.25	1	32.25	32.30	0	5,672	0.00%
2021/06/03	0	0.00	4	33.00	32.85	-4	5,696	-0.07%
2021/06/02	0	0.00	4	32.59	32.25	-4	5,715	-0.07%
2021/06/01	1	32.90	1	32.95	33.00	0	5,709	0.00%
2021/05/31	0	0.00	2	32.53	32.90	-2	5,707	-0.04%
2021/05/28	2	32.08	0	0.00	31.85	2	5,714	0.04%
2021/05/27	1	31.55	0	0.00	31.40	1	5,752	0.02%
2021/05/26	4	31.39	2	31.65	31.15	2	5,822	0.03%
2021/05/25	1	31.65	1	32.00	31.50	0	5,980	0.00%
2021/05/24	0	0.00	0	30.20	30.30	0	6,176	0.00%
2021/05/21	1	29.95	0	29.56	29.80	1	6,318	0.02%
2021/05/20	0	0.00	1	28.86	29.00	-1	6,429	-0.02%
2021/05/19	0	0.00	8	29.65	30.60	-8	6,429	-0.12%
2021/05/17	6	26.40	1	26.35	26.30	5	6,449	0.08%
2021/05/14	0	0.00	2	30.10	29.20	-2	6,429	-0.03%
2021/05/13	2	29.60	6	27.95	29.70	-4	6,430	-0.06%
2021/05/12	3	29.23	2	30.83	28.90	1	6,415	0.02%
2021/05/11	5	31.90	0	32.10	32.05	5	6,399	0.08%
2021/05/10	0	0.00	0.1	35.26	35.15	-0.1	6,399	0.00%
2021/05/07	0	0.00	20	35.20	36.15	-20	6,528	-0.31%
2021/05/06	0	0.00	1	33.70	34.05	-1	6,636	-0.02%
2021/05/05	1	35.05	1	35.47	34.20	0	6,690	0.00%
2021/05/04	0	0.00	4.5	35.32	35.00	-4.5	6,723	-0.07%
2021/05/03	3	36.93	6	37.05	36.45	-3	6,780	-0.04%
2021/04/29	7	38.18	0	38.00	38.20	7	6,806	0.10%
2021/04/28	7	38.86	11	39.36	38.75	-4	6,899	-0.06%
2021/04/27	15	39.22	3	39.25	39.15	12	7,066	0.17%
2021/04/26	4	41.03	14	40.84	40.05	-10	7,466	-0.13%
2021/04/23	34	40.95	34	40.76	40.80	0	7,495	0.00%
2021/04/22	7	39.43	10	39.84	39.95	-3	7,409	-0.04%
2021/04/21	23.5	40.01	21.2	40.52	39.75	2.4	7,673	0.03%
2021/04/20	12	39.90	17	40.31	39.90	-5	8,196	-0.06%
2021/04/19	1	38.00	1	39.04	39.05	0	8,140	0.00%
2021/04/16	6	38.60	6	38.70	38.60	0	8,137	0.00%
2021/04/15	7	37.86	7	38.50	37.90	0	8,149	0.00%
2021/04/14	9	37.41	2	37.78	38.00	7	8,148	0.09%
2021/04/13	1	39.40	5.4	39.20	38.60	-4.4	8,179	-0.05%
2021/04/12	25	39.33	4	38.94	38.80	21	8,165	0.26%
2021/04/09	33	41.63	16	41.85	40.50	17	8,139	0.21%
2021/04/08	18	42.58	32	42.84	42.55	-14	8,041	-0.17%
2021/04/07	43.3	43.11	42	43.74	42.20	1.3	8,091	0.02%
2021/04/06	6	41.88	34.1	41.89	43.00	-28.1	8,301	-0.34%
2021/04/01	49	41.46	44.3	42.06	40.20	4.7	8,232	0.06%
2021/03/31	6	40.03	5	39.76	39.25	1	7,778	0.01%
2021/03/30	7	39.94	10.4	39.84	39.50	-3.4	7,750	-0.04%
2021/03/29	0	0.00	8	39.48	39.55	-8	7,786	-0.10%
2021/03/26	22	38.60	1	39.23	38.60	21	7,860	0.27%
2021/03/25	0	0.00	3	39.48	38.75	-3	7,801	-0.04%
2021/03/24	5	39.01	3	38.85	38.75	2	7,770	0.03%
2021/03/23	2	39.85	6.1	40.17	39.50	-4.1	7,755	-0.05%
2021/03/22	10	38.64	4	38.86	38.90	6	7,628	0.08%
2021/03/19	2	38.30	1	38.20	38.00	1	7,599	0.01%
2021/03/18	12	38.38	0	0.00	38.45	12	7,802	0.15%
2021/03/17	1	38.35	2	38.35	38.95	-1	7,788	-0.01%
2021/03/16	6	39.93	160	38.48	38.90	-154	7,819	-1.97%	大賣/鉅額交易
2021/03/15	51	39.85	24.1	39.67	39.65	26.9	7,665	0.35%
2021/03/12	9	37.90	8.1	38.31	38.55	0.9	7,399	0.01%
2021/03/11	1	37.05	1	35.70	37.10	0	7,510	0.00%
2021/03/10	0	0.00	2.1	35.00	35.05	-2.1	7,694	-0.03%
2021/03/09	2.1	34.30	0	0.00	34.20	2.1	7,818	0.03%
2021/03/08	2	35.45	4	35.69	34.80	-2	7,860	-0.03%
2021/03/04	0.2	36.40	11	36.63	36.30	-10.8	8,219	-0.13%
2021/03/03	2	36.83	3	37.05	37.10	-1	8,467	-0.01%
2021/03/02	4	37.86	3	38.27	37.85	1	8,518	0.01%
2021/02/26	21	38.27	11	38.83	38.40	10	8,536	0.12%
2021/02/25	24	38.97	47	39.00	38.30	-23	8,593	-0.27%
2021/02/24	13	38.80	18.1	39.01	38.60	-5.1	8,696	-0.06%
2021/02/23	4	37.85	4.4	37.95	38.25	-0.4	8,658	0.00%
2021/02/22	17	37.83	9.1	37.06	37.15	7.9	8,540	0.09%
2021/02/19	4	36.17	3.1	35.94	36.15	0.9	8,434	0.01%
2021/02/18	2.1	35.38	1	35.65	35.65	1.1	8,450	0.01%
2021/02/17	0	0.00	3	34.65	34.75	-3	8,475	-0.04%
2021/02/05	2	33.93	0	0.00	33.60	2	8,477	0.02%
2021/02/04	0	0.00	3	33.57	33.70	-3	8,582	-0.03%
2021/02/03	1	34.00	10.3	34.65	34.00	-9.3	8,664	-0.11%
2021/02/02	3	34.40	21	34.75	34.30	-18	8,708	-0.21%
2021/02/01	8	34.75	7	34.17	34.00	1	8,712	0.01%
2021/01/29	6	37.15	3	36.62	35.40	3	8,679	0.03%
2021/01/28	39	36.63	12	36.44	36.55	27	8,563	0.32%
2021/01/27	6	36.21	5	35.60	36.20	1	8,593	0.01%
2021/01/26	1.9	35.85	2	37.05	35.90	-0.1	8,530	0.00%
2021/01/25	7	36.64	2	36.43	36.85	5	8,485	0.06%
2021/01/22	5	37.50	0	0.00	37.60	5	8,403	0.06%
2021/01/21	5	37.45	0.4	38.30	37.35	4.6	8,348	0.06%
2021/01/20	43	38.59	14	37.80	37.35	29	8,243	0.35%
2021/01/19	28	39.13	46.4	39.60	40.30	-18.4	8,042	-0.23%
2021/01/18	7	37.03	4	37.49	38.25	3	7,613	0.04%
2021/01/15	5	38.01	1.2	38.16	37.25	3.8	7,534	0.05%
2021/01/14	50	38.94	21	39.08	38.90	29	7,443	0.39%
2021/01/13	27	39.42	29.7	39.65	39.75	-2.7	7,078	-0.04%
2021/01/12	11	37.04	14	36.90	36.55	-3	6,475	-0.05%
2021/01/11	16	36.84	23	36.65	37.25	-7	6,411	-0.11%
2021/01/08	2.3	36.28	5	36.88	36.30	-2.7	6,384	-0.04%
2021/01/07	11	37.13	11	37.23	37.00	0	6,395	0.00%
2021/01/06	14	38.09	19	38.24	37.35	-5	6,379	-0.08%
2021/01/05	16	38.14	7	38.17	38.25	9	6,287	0.14%
2021/01/04	6.1	38.10	0	0.00	38.00	6.1	6,269	0.10%
2020/12/31	11	39.28	16.4	38.74	38.65	-5.4	6,215	-0.09%
2020/12/30	5	39.42	11	40.12	39.35	-6	6,211	-0.10%
2020/12/29	14	39.73	9	39.63	39.50	5	6,072	0.08%
2020/12/28	3	39.47	6	40.01	40.60	-3	5,632	-0.05%
2020/12/25	20	36.81	14.6	36.88	36.95	5.4	5,447	0.10%
2020/12/24	0	0.00	0	35.80	35.85	0	5,302	0.00%
2020/12/23	7	36.08	7	36.26	35.90	0	5,307	0.00%
2020/12/22	3	34.78	9	35.28	34.50	-6	5,223	-0.11%
2020/12/21	8	33.71	8	33.94	33.60	0	5,182	0.00%
2020/12/18	1	34.90	8	35.08	34.60	-7	5,249	-0.13%
2020/12/16	8	34.88	4	34.98	34.75	4	5,193	0.08%
2020/12/15	2.1	35.67	12	35.15	34.75	-9.9	5,177	-0.19%
2020/12/14	20.5	37.30	17	36.85	36.95	3.5	5,116	0.07%
2020/12/11	2	35.80	6.6	35.67	35.20	-4.6	4,909	-0.09%
2020/12/10	3	36.47	4	36.29	36.05	-1	4,834	-0.02%
2020/12/09	0	0.00	13	35.97	36.00	-13	4,740	-0.27%
2020/12/08	2	35.30	0	0.00	35.85	2	4,652	0.04%
2020/12/07	28	37.12	48	36.98	36.40	-20	4,589	-0.44%
2020/12/04	11	35.53	9	36.11	36.20	2	4,371	0.05%
2020/12/03	23	34.81	19	35.17	34.35	4	4,273	0.09%
2020/12/02	0	0.00	2.2	35.56	34.90	-2.2	4,211	-0.05%
2020/12/01	7	35.29	8	34.88	35.20	-1	4,176	-0.02%
2020/11/30	8	35.73	14	35.67	35.50	-6	4,119	-0.15%
2020/11/27	23	33.99	16	33.78	34.00	7	3,878	0.18%
2020/11/26	0	0.00	3	32.18	31.90	-3	3,622	-0.08%
2020/11/25	0	0.00	2	32.00	31.45	-2	3,564	-0.06%
2020/11/24	7	31.85	1	32.25	31.45	6	3,500	0.17%
2020/11/23	17	32.25	2	31.93	32.00	15	3,386	0.44%
2020/11/20	13	30.42	1	30.55	31.10	12	3,124	0.38%
2020/11/19	5	30.11	8	30.35	30.15	-3	2,941	-0.10%
2020/11/18	0	0.00	2.5	30.22	30.10	-2.5	2,930	-0.09%
2020/11/17	1	30.20	0	0.00	29.95	1	2,965	0.03%
2020/11/16	2	29.93	7	30.20	30.30	-5	3,025	-0.17%
2020/11/13	0	0.00	15	29.78	29.70	-15	3,000	-0.50%
2020/11/12	0	0.00	3	29.95	29.20	-3	2,990	-0.10%
2020/11/11	2	29.60	24.1	29.38	29.25	-22.1	2,992	-0.74%
2020/11/10	0	0.00	2	28.90	28.70	-2	2,917	-0.07%
2020/11/06	0	0.00	3.1	28.03	27.75	-3.1	2,923	-0.11%
2020/11/05	0	0.00	0	27.85	28.05	0	2,960	0.00%
2020/11/04	19	28.62	15	28.20	27.80	4	2,961	0.14%
2020/11/03	0	0.00	3	27.25	27.00	-3	2,853	-0.11%
2020/11/02	4	26.60	0	0.00	26.30	4	3,004	0.13%
2020/10/29	1	26.95	0	0.00	27.10	1	3,122	0.03%
2020/10/28	0	0.00	0	28.40	27.75	0	3,165	0.00%
2020/10/27	0	0.00	1	28.50	28.40	-1	3,247	-0.03%
2020/10/26	0	0.00	6	28.70	28.60	-6	3,470	-0.17%
2020/10/23	6	28.43	0.1	28.10	28.30	5.9	3,511	0.17%
2020/10/22	13	28.35	0	0.00	27.95	13	3,713	0.35%
2020/10/21	10	28.30	0	0.00	28.10	10	3,872	0.26%
2020/10/20	0	0.00	3	28.00	28.00	-3	4,470	-0.07%
2020/10/19	2	27.75	0	27.65	27.70	2	4,968	0.04%
2020/10/16	6	27.83	0	0.00	27.70	6	5,300	0.11%
2020/10/15	3	28.95	3	28.85	28.40	0	5,346	0.00%
2020/10/14	0	0.00	3	28.32	28.40	-3	5,322	-0.06%
2020/10/13	1	27.85	0	0.00	27.95	1	5,399	0.02%
2020/10/12	2.1	28.05	5	28.40	28.15	-2.9	5,532	-0.05%
2020/10/08	3	28.63	3	28.82	28.55	0	5,550	0.00%
2020/10/07	14	29.25	10	28.93	29.25	4	5,704	0.07%
2020/10/05	1	27.95	1	27.90	27.75	0	5,837	0.00%
2020/09/29	1	28.00	0	0.00	27.95	1	6,104	0.02%
2020/09/28	4	28.35	5	28.52	28.05	-1	6,320	-0.02%
2020/09/25	9	29.02	24	28.46	27.60	-15	6,666	-0.23%
2020/09/24	27	29.62	25	29.75	29.10	2	6,729	0.03%
2020/09/23	24	29.74	13	29.90	29.00	11	6,717	0.16%
2020/09/22	15	29.20	5	29.21	29.25	10	6,646	0.15%
2020/09/21	0	0.00	2	29.30	29.05	-2	6,666	-0.03%
2020/09/18	12	29.83	0	0.00	29.60	12	6,691	0.18%
2020/09/16	11	29.62	6	29.75	29.05	5	6,691	0.07%
2020/09/15	1	29.30	0	0.00	29.25	1	6,686	0.01%
2020/09/14	0	0.00	0	28.80	28.95	0	6,764	0.00%
2020/09/11	4	28.74	4	28.85	28.70	0	6,854	0.00%
2020/09/10	5	29.50	0	0.00	29.05	5	6,967	0.07%
2020/09/09	11	29.06	1	28.85	29.65	10	7,006	0.14%
2020/09/08	15	30.38	6	30.58	29.50	9	7,155	0.13%
2020/09/07	14	29.86	17	29.62	29.80	-3	7,168	-0.04%
2020/09/03	0	0.00	1	29.10	28.60	-1	7,366	-0.01%
2020/09/02	0	0.00	0.3	28.30	28.40	-0.3	7,384	0.00%
2020/09/01	7	27.95	4	27.93	27.80	3	7,690	0.04%
2020/08/31	84	28.33	0	0.00	28.00	84	8,134	1.03%
2020/08/28	17	28.51	2	28.70	28.45	15	8,260	0.18%
2020/08/26	0	0.00	6	28.98	28.80	-6	8,438	-0.07%
2020/08/25	32	28.70	0	0.00	28.70	32	8,506	0.38%
2020/08/24	0	0.00	1.5	28.90	28.70	-1.5	8,607	-0.02%
2020/08/20	0	0.00	5	27.45	27.80	-5	8,956	-0.06%
2020/08/18	9	29.13	2	29.03	29.00	7	9,427	0.07%
2020/08/17	23	28.83	2	28.58	29.55	21	9,652	0.22%
2020/08/14	2	30.30	0	0.00	30.25	2	9,825	0.02%
2020/08/13	4	30.69	2	30.90	30.40	2	10,056	0.02%
2020/08/12	6	30.33	12	30.29	30.35	-6	10,137	-0.06%
2020/08/11	5	30.60	0	0.00	30.25	5	10,234	0.05%
2020/08/10	0	0.00	3	31.02	31.00	-3	10,323	-0.03%
2020/08/07	0	0.00	6	30.98	31.10	-6	10,536	-0.06%
2020/08/06	8	31.76	18	31.41	31.50	-10	10,793	-0.09%
2020/08/05	16	30.65	1.1	30.46	30.60	14.9	11,409	0.13%
2020/08/04	8	31.09	0	0.00	30.80	8	11,492	0.07%
2020/08/03	1	31.20	5	31.05	31.50	-4	11,510	-0.03%
2020/07/31	4	31.95	9	31.82	31.75	-5	11,665	-0.04%
2020/07/30	11	32.11	8	32.01	31.70	3	11,690	0.03%
2020/07/29	3	30.57	4	30.38	30.20	-1	11,499	-0.01%
2020/07/28	24	31.15	1	32.30	30.00	23	11,471	0.20%
2020/07/27	2	31.25	3	31.25	31.40	-1	11,314	-0.01%
2020/07/24	39	33.01	33	32.37	32.75	6	11,213	0.05%
2020/07/23	9	33.43	43	34.13	35.00	-34	10,778	-0.32%
2020/07/22	4.5	32.36	15	31.79	31.85	-10.5	10,416	-0.10%
2020/07/21	1	30.85	11	30.85	30.95	-10	10,113	-0.10%
2020/07/17	31	30.30	4	29.91	30.25	27	10,131	0.27%
2020/07/16	1	31.05	18	31.43	31.05	-17	10,196	-0.17%
2020/07/15	0	0.00	2	30.00	29.90	-2	10,124	-0.02%
2020/07/14	16	30.53	8.2	31.57	30.30	7.8	10,164	0.08%
2020/07/13	4	31.26	6	31.23	31.30	-2	10,088	-0.02%
2020/07/10	3	30.30	3	30.40	29.80	0	10,117	0.00%
2020/07/09	1	32.25	3	32.15	31.65	-2	10,050	-0.02%
2020/07/08	10	31.59	22.1	31.59	31.40	-12.1	9,978	-0.12%
2020/07/07	19	31.53	3	31.70	31.40	16	10,121	0.16%
2020/07/06	16	31.84	42	31.55	32.10	-26	10,105	-0.26%
2020/07/03	13	29.97	1.2	30.15	29.80	11.8	9,864	0.12%
2020/07/02	5	29.95	34	29.16	29.75	-29	9,849	-0.29%
2020/07/01	3	28.80	1	28.65	28.65	2	9,776	0.02%
2020/06/30	1	28.75	9	28.82	28.90	-8	9,780	-0.08%
2020/06/29	2	29.00	0	0.00	28.40	2	9,798	0.02%
2020/06/23	5	28.10	0	0.00	28.10	5	9,881	0.05%
2020/06/22	3	28.70	0	28.30	28.45	3	9,929	0.03%
2020/06/19	8	29.46	18	29.36	28.70	-10	10,037	-0.10%
2020/06/18	2	28.90	0	0.00	28.90	2	10,006	0.02%
2020/06/17	1	29.25	4	29.21	29.30	-3	9,983	-0.03%
2020/06/16	7	28.79	5.2	28.55	28.55	1.8	10,028	0.02%
2020/06/15	37	28.46	0	0.00	27.60	37	10,041	0.37%
2020/06/12	24	29.28	0	0.00	29.55	24	10,000	0.24%
2020/06/11	5	31.26	7	31.11	30.65	-2	10,028	-0.02%
2020/06/10	7.9	30.41	12	30.94	30.50	-4.1	9,956	-0.04%
2020/06/09	17	30.94	40	31.80	30.90	-23	10,113	-0.23%
2020/06/08	21	32.63	20.3	32.37	31.80	0.7	10,273	0.01%
2020/06/05	28	32.01	35	31.84	32.00	-7	10,301	-0.07%
2020/06/04	3	30.33	14	30.22	30.30	-11	10,400	-0.11%
2020/06/02	4	30.28	21	30.76	29.85	-17	10,591	-0.16%
2020/06/01	17	29.74	7	30.07	29.75	10	10,572	0.09%
2020/05/29	10	29.39	28	29.68	29.95	-18	10,673	-0.17%
2020/05/28	44	30.07	36	29.92	29.15	8	10,925	0.07%
2020/05/27	24	31.14	18	30.63	30.10	6	11,098	0.05%
2020/05/26	21	30.47	0	0.00	30.50	21	11,339	0.19%
2020/05/25	19	30.33	42	31.26	31.50	-23	11,720	-0.20%
2020/05/22	67	29.83	21	28.91	28.95	46	11,644	0.40%
2020/05/21	8	28.93	10	29.77	29.80	-2	11,789	-0.02%
2020/05/20	11	28.79	7	29.29	27.80	4	11,720	0.03%
2020/05/19	6	26.98	10.1	27.75	28.90	-4.1	11,521	-0.04%
2020/05/18	7	26.96	52	26.55	26.30	-45	11,483	-0.39%
2020/05/15	2	28.25	2	28.18	28.10	0	11,530	0.00%
2020/05/14	2	29.03	10	29.20	27.90	-8	11,462	-0.07%
2020/05/13	19	29.46	32	29.49	29.60	-13	11,216	-0.12%
2020/05/12	94	28.66	155	29.66	29.30	-61	10,902	-0.56%	大賣/
2020/05/11	4	26.58	15	27.27	27.30	-11	10,127	-0.11%
2020/05/08	2	24.75	0	24.70	24.85	2	9,980	0.02%
2020/05/07	23	25.40	6	25.92	25.15	17	9,875	0.17%
2020/05/06	4	24.66	12	25.04	24.75	-8	9,655	-0.08%
2020/05/04	0	0.00	1	23.95	24.10	-1	9,483	-0.01%
2020/04/30	2	25.10	8	24.90	24.55	-6	9,434	-0.06%
2020/04/29	8	24.43	10	24.70	24.60	-2	9,345	-0.02%
2020/04/28	24	25.49	20	25.41	24.90	4	9,237	0.04%
2020/04/27	3	24.85	7	23.94	24.50	-4	9,071	-0.04%
2020/04/24	3	23.50	4	23.27	23.05	-1	8,927	-0.01%
2020/04/23	1	23.00	2	23.00	23.00	-1	8,887	-0.01%
2020/04/22	5	22.60	9	22.66	23.15	-4	8,829	-0.05%
2020/04/21	31	23.04	15	22.99	22.40	16	8,748	0.18%
2020/04/20	4	24.54	0	0.00	24.50	4	8,571	0.05%
2020/04/17	11	24.77	4	24.48	24.80	7	8,491	0.08%
2020/04/16	23	25.18	19	24.98	24.70	4	8,385	0.05%
2020/04/15	14	24.77	17	25.32	24.30	-3	8,257	-0.04%
2020/04/14	2	24.70	15.5	24.46	24.15	-13.5	8,095	-0.17%
2020/04/13	9	24.43	2	25.30	24.00	7	8,038	0.09%
2020/04/10	24	24.77	36	24.44	24.90	-12	7,923	-0.15%
2020/04/09	21	24.21	6	23.34	23.30	15	7,686	0.20%
2020/04/08	7	23.88	62.6	24.11	24.45	-55.6	7,456	-0.75%
2020/04/07	15	21.04	10	21.48	22.25	5	7,284	0.07%
2020/04/06	0	0.00	1	19.90	20.25	-1	7,163	-0.01%
2020/04/01	1	19.95	0	0.00	19.90	1	7,120	0.01%
2020/03/31	17.5	20.32	0	0.00	20.00	17.5	7,060	0.25%
2020/03/30	7.1	19.82	7.6	20.38	20.20	-0.5	7,008	-0.01%
2020/03/27	1	20.35	28	21.29	20.20	-27	6,963	-0.39%
2020/03/26	16	20.13	17	19.95	20.90	-1	6,865	-0.01%
2020/03/25	34	20.11	17	20.19	20.20	17	6,797	0.25%
2020/03/24	0	0.00	3	18.40	18.50	-3	6,663	-0.05%
2020/03/23	35	17.30	2	17.15	17.15	33	6,640	0.50%
2020/03/20	1	20.00	0	0.00	18.95	1	6,653	0.02%
2020/03/19	2	18.95	0	0.00	18.95	2	6,479	0.03%
2020/03/18	1	21.50	0	0.00	21.05	1	6,401	0.02%
2020/03/17	12	23.40	8	22.80	23.35	4	6,262	0.06%
2020/03/16	38	25.74	12	23.93	23.25	26	6,078	0.43%
2020/03/13	106	24.57	28	24.56	25.80	78	5,908	1.32%	大買/
2020/03/12	11	27.15	8	27.40	26.20	3	5,675	0.05%
2020/03/11	29	30.40	5	29.77	28.40	24	5,424	0.44%
2020/03/10	33	29.59	46	29.76	30.60	-13	5,075	-0.26%
2020/03/09	13	28.59	13	28.66	28.20	0	4,517	0.00%
2020/03/06	11	29.60	33	29.56	28.20	-22	4,295	-0.51%
2020/03/05	21	29.79	8	29.85	29.40	13	4,103	0.32%
2020/03/04	6	29.78	18	30.00	29.80	-12	3,979	-0.30%
2020/03/03	45	30.07	15	29.60	29.80	30	3,792	0.79%
2020/03/02	33	28.09	35	28.49	29.70	-2	3,420	-0.06%
2020/02/27	6	27.48	19	26.86	27.00	-13	2,946	-0.44%
2020/02/26	59	28.84	51	28.85	27.70	8	2,564	0.31%
2020/02/25	10	26.52	21.1	26.29	27.60	-11.1	1,970	-0.56%
2020/02/24	27	24.56	55	25.09	25.50	-28	1,636	-1.71%
2020/02/21	16	22.97	16	23.27	23.50	0	1,230	0.00%
2020/02/20	1	21.70	0	0.00	21.40	1	998	0.10%
2020/02/19	1	22.45	1	21.90	21.90	0	927	0.00%
2020/02/18	5	21.63	0	0.00	21.60	5	793	0.63%
2020/02/13	0	0.00	0	18.05	18.05	0	534	-0.01%
2020/02/12	0	0.00	2	18.35	18.10	-2	536	-0.37%
2020/02/11	2	17.75	0	0.00	18.00	2	531	0.38%
2020/02/04	0	0.00	0	17.15	17.25	0	526	0.00%
2020/02/03	0	0.00	1.8	17.04	16.90	-1.8	527	-0.34%
2019/12/30	5	20.65	5	20.40	20.25	0	480	0.00%
2019/12/27	0	0.00	0	19.90	20.00	0	473	0.00%
2019/12/26	1	20.05	2	19.90	19.95	-1	473	-0.21%
2019/12/25	2	19.93	1	20.00	19.85	1	477	0.21%
2019/12/18	30	20.80	0	0.00	20.80	30	469	6.39%
2019/12/17	13	20.85	3	20.78	20.80	10	431	2.31%
2019/12/10	0	0.00	0.3	19.55	19.65	-0.3	352	-0.07%
2019/12/06	0	0.00	4	19.60	19.10	-4	345	-1.16%
2019/12/03	1	18.20	0	0.00	18.15	1	337	0.30%
2019/11/26	0	0.00	2	18.93	18.95	-2	387	-0.52%
2019/11/22	2	18.70	0	0.00	18.75	2	400	0.50%
2019/11/20	1	18.40	0	0.00	18.25	1	410	0.24%
2019/11/14	0	0.00	0	18.70	18.70	0	431	0.00%
2019/11/11	0	0.00	0	18.80	18.90	0	459	-0.01%
2019/10/08	0	0.00	0.4	19.30	19.40	-0.4	799	-0.05%
2019/09/27	0	0.00	6	19.45	19.30	-6	829	-0.72%
2019/09/23	0	0.00	0.1	20.80	20.95	-0.1	805	-0.01%
2019/09/19	0	0.00	0.1	21.10	21.10	-0.1	790	-0.02%
2019/09/16	0	0.00	0.7	21.05	21.20	-0.7	797	-0.08%
2019/09/11	0	0.00	1	20.65	20.80	-1	812	-0.12%
2019/09/10	2	20.68	0	0.00	20.60	2	855	0.23%
2019/09/06	0	0.00	0.1	21.00	21.00	-0.1	887	-0.01%
2019/09/05	0	0.00	1	21.50	21.45	-1	878	-0.11%
2019/09/03	8	21.43	7	21.50	21.60	1	861	0.12%
2019/09/02	0	0.00	11	20.64	21.35	-11	831	-1.32%
2019/08/29	0	20.15	0	0.00	20.30	0	814	0.00%
2019/08/28	7	20.45	18	20.54	20.30	-11	810	-1.36%
2019/08/23	0	0.00	1	20.70	20.15	-1	796	-0.13%
2019/08/22	0	0.00	2	20.20	20.25	-2	789	-0.25%
2019/08/21	0	0.00	6	19.70	19.60	-6	776	-0.77%
2019/08/20	0	0.00	1	19.55	19.60	-1	773	-0.13%
2019/08/16	1	18.65	0	0.00	18.80	1	762	0.13%
2019/08/15	0	0.00	0.1	18.80	18.80	-0.1	757	-0.01%
2019/08/06	14	18.79	20	18.73	19.30	-6	757	-0.79%
2019/08/05	1	19.30	0	0.00	19.35	1	763	0.13%
2019/08/02	2	19.85	0	0.00	19.70	2	770	0.26%
2019/07/31	5	20.30	0	0.00	20.25	5	784	0.64%
2019/07/30	7	21.30	1	20.20	20.15	6	780	0.77%
2019/07/26	0	0.00	2	22.77	21.15	-2	752	-0.27%
2019/07/25	0	0.00	9.7	21.85	22.00	-9.7	688	-1.41%
2019/07/24	0	0.00	5	21.65	21.65	-5	669	-0.75%
2019/07/22	0	0.00	2	20.90	20.90	-2	637	-0.31%
2019/07/19	7	20.70	5	21.10	20.75	2	650	0.31%
2019/07/18	5	20.70	0	0.00	20.80	5	657	0.76%
2019/07/16	12	21.53	12	21.85	21.40	0	654	0.00%
2019/07/12	16	21.69	5	21.73	21.80	11	638	1.72%
2019/07/11	1	20.60	0	0.00	20.55	1	611	0.16%
2019/07/08	0	0.00	12	20.35	20.35	-12	628	-1.91%
2019/07/05	0	0.00	11.2	20.84	20.65	-11.2	632	-1.77%
2019/07/02	0	0.00	1	19.75	19.75	-1	657	-0.15%
2019/06/27	0	0.00	2	19.95	19.90	-2	677	-0.30%
2019/06/25	1	20.00	1	20.40	19.95	0	685	0.00%
2019/06/24	3	20.23	1	20.60	20.20	2	680	0.29%
2019/06/21	2	19.95	2	19.50	19.50	0	657	0.00%
2019/06/20	12	20.03	0	0.00	19.70	12	669	1.79%
2019/06/19	0	0.00	0.1	19.95	19.95	-0.1	672	-0.02%
2019/06/18	3	20.10	0	0.00	19.90	3	661	0.45%
2019/06/17	1	19.50	1.4	19.44	19.80	-0.4	631	-0.06%
2019/06/05	0	0.00	0.5	18.60	18.65	-0.5	666	-0.08%
2019/06/04	0	0.00	1	18.70	18.50	-1	687	-0.15%
2019/05/31	0	0.00	2	18.30	18.40	-2	711	-0.28%
2019/05/30	0	0.00	1	18.15	18.15	-1	725	-0.14%
2019/05/27	1	17.50	0	0.00	17.70	1	855	0.12%
2019/05/22	0	0.00	1	18.15	18.00	-1	963	-0.10%
2019/05/20	1	17.90	1	17.45	17.55	0	988	0.00%
2019/05/17	0	0.00	3	18.00	17.90	-3	1,024	-0.29%
2019/05/13	3	18.03	9	18.49	17.70	-6	1,234	-0.49%
2019/05/09	1	19.40	2	19.65	19.20	-1	1,242	-0.08%
2019/05/02	0	0.00	0.2	21.00	21.10	-0.2	1,292	-0.02%
2019/04/29	1	20.65	0	0.00	20.35	1	1,331	0.08%
2019/04/19	0	0.00	0.3	22.05	22.20	-0.3	1,419	-0.02%
2019/04/18	0	0.00	0	21.75	21.80	0	1,412	0.00%
2019/04/17	1	22.90	0	0.00	22.85	1	1,418	0.07%
2019/04/16	0	0.00	0	22.65	22.80	0	1,388	0.00%
2019/04/09	0	0.00	1	22.40	22.60	-1	1,409	-0.07%
2019/04/08	2	22.93	0	0.00	22.65	2	1,423	0.14%
2019/04/03	0	0.00	0.9	21.90	22.00	-0.9	1,445	-0.06%
2019/04/02	0	21.90	2	21.80	22.00	-2	1,461	-0.14%
2019/03/29	2	21.60	0	0.00	21.55	2	1,458	0.14%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/26	0	20.95	0	0.00	20.95	0	1,573	0.00%
2019/03/25	0	0.00	6	21.25	20.90	-6	1,738	-0.35%
2019/03/19	0	0.00	0.1	22.20	22.25	-0.1	1,821	0.00%
2019/03/11	0	23.00	0	0.00	23.10	0	1,932	0.00%
2019/03/08	0	0.00	1	21.45	22.35	-1	1,974	-0.05%
2019/03/07	0	0.00	0	22.25	22.25	0	2,017	0.00%
2019/03/05	0	0.00	0.1	22.90	22.90	-0.1	2,140	-0.01%
2019/03/04	0	0.00	2	23.35	23.20	-2	2,136	-0.09%
2019/02/27	6	23.75	0	0.00	23.80	6	2,113	0.28%
2019/02/26	2	24.80	2	24.40	24.30	0	2,108	0.00%
2019/02/25	0	0.00	2.5	23.74	24.20	-2.5	2,049	-0.12%
2019/02/21	0	0.00	1	23.05	23.30	-1	1,988	-0.05%
2019/02/14	7	23.72	2	23.85	23.40	5	1,884	0.27%
2019/02/12	1	21.80	0	0.00	21.95	1	1,723	0.06%
2019/02/11	5	21.45	9	21.26	21.35	-4	1,691	-0.24%
2019/01/29	5	20.98	5.7	20.65	20.65	-0.7	1,669	-0.04%
2019/01/25	0	0.00	1	20.70	20.35	-1	1,657	-0.06%
2019/01/22	1	20.35	0	0.00	19.65	1	1,657	0.06%
2019/01/15	1	20.00	1	20.00	19.90	0	1,592	0.00%
2019/01/11	0	0.00	10	19.90	19.70	-10	1,529	-0.65%
2019/01/10	0	0.00	0.3	19.40	19.30	-0.3	1,513	-0.02%
2019/01/09	0	0.00	1	19.60	19.40	-1	1,515	-0.07%
2019/01/02	1	19.85	1	19.90	19.50	0	1,497	0.00%
2018/12/27	0	0.00	3	19.50	19.40	-3	1,505	-0.20%
2018/12/26	11	18.85	16	20.40	18.90	-5	1,488	-0.34%
2018/12/25	19	20.26	6	20.20	20.40	13	1,444	0.90%
2018/12/24	0	0.00	1	20.90	20.85	-1	1,449	-0.07%
2018/12/22	1	20.80	0	0.00	21.05	1	1,468	0.07%
2018/12/21	0	0.00	1	21.15	21.10	-1	1,479	-0.07%
2018/12/20	1	20.75	2	20.80	20.75	-1	1,456	-0.07%
2018/12/19	35.2	21.41	78	21.01	21.20	-42.8	1,438	-2.97%
2018/12/18	45	21.82	7	21.76	21.65	38	1,380	2.75%
2018/12/13	2	24.25	0	0.00	23.90	2	1,221	0.16%
2018/12/11	0	0.00	1	22.55	22.50	-1	1,170	-0.09%
2018/12/07	2	24.95	1	25.80	24.60	1	1,134	0.09%
2018/12/06	1	26.10	1	27.60	24.90	0	1,117	0.00%
2018/12/05	1	27.40	1	28.24	27.25	0	1,092	0.00%
2018/12/04	0	0.00	1	27.80	27.85	-1	1,068	-0.09%
2018/12/03	1	28.20	21	28.58	28.05	-20	1,044	-1.91%
2018/11/30	18	27.89	16	27.69	27.60	2	998	0.20%
2018/11/29	28	27.64	3	27.98	28.15	25	936	2.67%
2018/11/28	2	24.98	2.3	25.55	25.60	-0.3	816	-0.04%
2018/11/27	1	24.90	1	24.90	24.90	0	808	0.00%
2018/11/23	1	24.55	1	23.80	23.80	0	808	0.00%
2018/11/22	2	25.28	1	23.60	23.60	1	802	0.12%
2018/11/21	1	24.45	1	25.50	25.50	0	789	0.00%
2018/11/13	0	0.00	1	23.80	23.95	-1	785	-0.13%
2018/11/07	0	0.00	1	25.55	25.55	-1	858	-0.12%
2018/11/05	10	25.55	1	24.60	25.55	9	884	1.02%
2018/11/02	6	25.63	2	25.78	25.00	4	896	0.45%
2018/11/01	2	24.80	20	23.48	25.05	-18	874	-2.06%
2018/10/31	22	22.59	0	0.00	22.80	22	860	2.56%
2018/10/26	0	0.00	2	21.75	20.60	-2	867	-0.23%
2018/10/15	0	25.35	0	0.00	25.35	0	945	0.00%
2018/10/09	2	28.95	0.1	28.15	27.70	1.9	1,006	0.19%
2018/10/08	0	29.15	0	0.00	28.90	0	1,046	0.00%
2018/10/04	0	0.00	2	33.00	32.80	-2	1,045	-0.19%
2018/10/03	2	34.73	0	0.00	33.10	2	1,070	0.19%
2018/10/02	12	34.64	0	0.00	34.60	12	1,088	1.10%
2018/09/28	1	33.20	1	34.00	34.00	0	1,109	0.00%
2018/09/27	0	0.00	2	32.18	32.25	-2	1,121	-0.18%
2018/09/26	2	32.73	6	33.23	32.30	-4	1,149	-0.35%
2018/09/25	1	34.00	12.7	33.41	33.10	-11.7	1,182	-0.99%
2018/09/21	2	32.50	0	0.00	32.90	2	1,194	0.17%
2018/09/20	1	31.70	0	0.00	31.60	1	1,229	0.08%
2018/09/19	3	32.90	1	33.10	31.90	2	1,283	0.15%
2018/09/18	1	30.65	0	0.00	31.20	1	1,314	0.08%
2018/09/12	1	28.10	1	28.04	27.75	0	1,570	0.00%
2018/09/10	0	0.00	1	28.40	27.65	-1	1,871	-0.05%
2018/09/07	1	29.20	0	0.00	29.30	1	1,945	0.05%
2018/09/03	0	0.00	15	32.80	32.15	-15	2,660	-0.56%
2018/08/31	0	0.00	1	34.05	34.40	-1	2,748	-0.04%
2018/08/30	15	33.42	4	33.68	33.55	11	2,825	0.39%
2018/08/27	0	0.00	1	31.95	32.75	-1	3,089	-0.03%
2018/08/23	2	31.65	5	31.55	31.55	-3	3,524	-0.09%
2018/08/21	0	0.00	0.6	32.10	32.25	-0.6	4,026	-0.02%
2018/08/20	1	32.45	0	0.00	32.20	1	4,144	0.02%
2018/08/17	3	33.50	0	0.00	32.80	3	4,189	0.07%
2018/08/09	6	33.92	1	33.65	33.65	5	4,455	0.11%
2018/08/07	0	0.00	1	36.80	36.45	-1	4,471	-0.02%
2018/08/02	4	36.90	0	0.00	35.85	4	4,543	0.09%
2018/07/30	1	38.25	1	39.25	38.25	0	4,622	0.00%
2018/07/27	0	0.00	1	39.60	39.60	-1	4,627	-0.02%
2018/07/26	14	39.88	0	0.00	39.60	14	4,631	0.30%
2018/07/25	1	39.00	4	39.20	39.40	-3	4,621	-0.06%
2018/07/24	6	39.46	7	39.69	39.60	-1	4,617	-0.02%
2018/07/20	1	38.70	0	0.00	37.15	1	4,599	0.02%
2018/07/19	0	0.00	0	42.50	39.25	0	4,587	0.00%
2018/07/17	5	42.34	1	43.00	41.70	4	4,567	0.09%
2018/07/16	2	43.25	8	44.13	43.25	-6	4,556	-0.13%
2018/07/13	1	42.90	0	0.00	42.55	1	4,530	0.02%
2018/07/12	0	0.00	18	42.20	42.25	-18	4,523	-0.40%
2018/07/11	20	42.51	1	42.60	41.75	19	4,553	0.42%
2018/07/09	5	42.76	0	0.00	41.05	5	4,568	0.11%
2018/07/06	1	41.30	1.1	42.10	42.55	-0.1	4,628	0.00%
2018/07/04	0	0.00	2	42.35	41.25	-2	4,668	-0.04%
2018/07/03	0	0.00	4	44.46	42.50	-4	4,688	-0.09%
2018/07/02	1	45.10	7	45.30	44.90	-6	4,662	-0.13%
2018/06/29	6	46.19	3	46.43	46.20	3	4,639	0.06%
2018/06/28	7	46.08	7	45.27	44.80	0	4,594	0.00%
2018/06/27	7	45.73	3	45.10	45.50	4	4,532	0.09%
2018/06/26	10	46.49	10	46.46	46.85	0	4,466	0.00%
2018/06/25	4	46.26	1	45.80	45.50	3	4,416	0.07%
2018/06/22	7	50.95	3	50.57	49.65	4	4,348	0.09%
2018/06/21	15	53.97	9	53.56	53.30	6	4,282	0.14%
2018/06/20	25	54.49	24	55.37	53.40	1	4,167	0.02%
2018/06/19	14	53.79	11	53.68	52.50	3	3,915	0.08%
2018/06/15	2	54.70	1.1	54.91	54.30	0.9	3,859	0.02%
2018/06/14	5	53.68	5	53.40	53.20	0	3,778	0.00%
2018/06/13	21	55.00	53	54.19	52.00	-32	3,658	-0.87%
2018/06/12	65	55.86	24	56.49	55.00	41	3,520	1.16%
2018/06/11	19	50.29	27.2	53.03	54.00	-8.2	3,266	-0.25%
2018/06/08	5	48.40	8	49.47	49.10	-3	3,042	-0.10%
2018/06/07	15	48.10	19	47.57	48.00	-4	2,945	-0.14%
2018/06/06	8	46.06	8	47.21	48.00	0	2,862	0.00%
2018/06/05	3	45.45	6	46.14	44.25	-3	2,771	-0.11%
2018/06/04	7	48.71	5	48.36	47.90	2	2,666	0.07%
2018/06/01	23	50.13	30	50.80	48.50	-7	2,583	-0.27%
2018/05/31	20	49.68	31	49.76	48.00	-11	2,415	-0.46%
2018/05/30	47	44.13	42	45.77	47.45	5	2,158	0.23%
2018/05/29	23	41.79	49	42.55	43.15	-26	1,874	-1.39%
2018/05/28	18	37.46	18	38.98	39.25	0	1,654	0.00%
2018/05/25	26	36.80	6	36.23	36.20	20	1,542	1.30%
2018/05/24	4	35.99	1	36.20	35.85	3	1,495	0.20%
2018/05/23	26	38.43	11	38.94	36.65	15	1,470	1.02%
2018/05/22	0	0.00	3	36.02	36.50	-3	1,364	-0.22%
2018/05/21	2	35.65	4.8	35.60	35.80	-2.8	1,338	-0.21%
2018/05/18	3	35.33	2	35.99	35.50	1	1,321	0.07%
2018/05/17	9	36.30	102.7	36.49	36.80	-93.7	1,274	-7.35%	大賣/
2018/05/16	10	33.89	0	0.00	33.70	10	1,154	0.87%
2018/05/15	0	0.00	1	35.70	34.80	-1	1,129	-0.09%
2018/05/14	0	0.00	1.4	35.71	35.20	-1.4	1,118	-0.12%
2018/05/11	2	35.45	0	34.30	34.50	2	1,099	0.18%
2018/05/10	0	0.00	29	35.54	35.90	-29	1,069	-2.71%
2018/05/09	11	34.75	13	35.14	34.80	-2	1,025	-0.20%
2018/05/08	4	31.65	5	33.00	33.35	-1	958	-0.10%
2018/05/03	0	0.00	7	30.46	29.95	-7	923	-0.76%
2018/05/02	0	0.00	4	31.40	31.10	-4	912	-0.44%
2018/04/27	1	31.25	9	30.67	31.70	-8	916	-0.87%
2018/04/25	2	32.10	0.5	31.80	32.10	1.5	884	0.17%
2018/04/24	5	32.59	1	34.00	31.60	4	859	0.47%
2018/04/23	4	34.54	1	34.70	34.50	3	821	0.37%
2018/04/20	4	35.65	5	35.82	35.40	-1	808	-0.12%
2018/04/19	0	0.00	2	36.00	36.30	-2	794	-0.25%
2018/04/18	6	35.88	0	0.00	35.50	6	770	0.78%
2018/04/17	1	37.10	42	35.79	35.05	-41	750	-5.47%
2018/04/16	16	34.70	0	0.00	34.80	16	704	2.27%
2018/04/13	34	36.78	0	0.00	36.50	34	669	5.08%
2018/04/12	2	39.30	14	39.48	38.10	-12	626	-1.92%
2018/04/11	4	35.21	14	37.90	38.10	-10	536	-1.86%
2018/04/10	12	36.12	1	36.60	36.95	11	485	2.27%
2018/04/09	24	32.24	0	34.30	34.30	24	418	5.74%
2018/04/03	57	29.61	0	0.00	31.20	57	362	15.71%
2018/04/02	20	30.09	0	0.00	30.25	20	346	5.77%
2018/03/29	0	27.75	0	0.00	27.85	0	330	0.00%
2018/03/28	0	0.00	0	27.50	28.10	0	328	0.00%
2018/03/27	0	0.00	0	27.30	27.50	0	323	-0.01%
2018/03/23	0	25.50	0	0.00	25.55	0	322	0.00%
2018/03/20	5	25.85	0	26.30	26.60	5	324	1.54%
2018/03/15	0	0.00	0	27.70	27.80	0	316	-0.01%
2018/03/14	0	0.00	1	27.50	27.70	-1	314	-0.32%
2018/03/13	5	27.60	0	0.00	27.60	5	313	1.60%
2018/03/09	15	28.30	0	0.00	28.00	15	306	4.90%
2018/03/08	0	0.00	0.2	28.50	28.50	-0.2	302	-0.07%
2018/03/07	0	28.10	0	0.00	28.30	0	300	0.00%
2018/03/06	1	29.95	0	28.50	28.60	1	289	0.34%
2018/03/01	0	0.00	5	25.60	25.60	-5	248	-2.01%
2018/02/27	24	26.27	2.1	26.11	25.45	21.9	245	8.91%
2018/02/26	0	25.10	0	0.00	25.30	0	232	0.00%
2018/02/22	0	0.00	10.4	26.39	26.25	-10.4	208	-5.00%
2018/02/21	0	0.00	10	25.15	25.40	-10	193	-5.18%
2018/02/06	0	19.40	0	0.00	19.40	0	179	0.00%
2018/01/31	0	22.90	0	22.90	22.90	0	181	-0.03%
2018/01/30	25	23.28	0	0.00	23.20	25	180	13.88%
2018/01/29	0	23.05	0	23.05	23.25	0	177	0.00%
2018/01/26	0	0.00	0.2	21.55	21.75	-0.2	163	-0.14%
2018/01/24	0	20.95	3	21.15	21.15	-3	159	-1.88%
2018/01/23	0	20.85	0	0.00	21.15	0	158	0.00%
2018/01/17	0	0.00	0.7	19.00	19.05	-0.7	143	-0.50%
2018/01/15	0	0.00	0	19.00	19.20	0	144	-0.03%
2018/01/11	0	0.00	0	19.20	19.40	0	151	-0.02%
2018/01/10	0	0.00	0.1	19.05	19.20	-0.1	151	-0.07%
2018/01/05	0	0.00	0.7	18.40	18.50	-0.7	176	-0.42%
2018/01/04	0	0.00	0.3	18.25	18.50	-0.3	186	-0.14%