茂矽 (2342)-富邦-中壢券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
29.70
漲跌
▼1.10
漲幅
-3.57%
成交量
949張
產業
上市半導體類股▼6.13%
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.4	30.15	0	0.00	29.70	3.4	720	0.47%
2024/04/18	5	30.70	0	0.00	30.80	5	709	0.70%
2024/04/17	1	31.25	0	0.00	31.00	1	711	0.14%
2024/04/16	1	30.40	0	0.00	30.30	1	708	0.14%
2024/04/11	2	32.00	0	0.00	32.15	2	682	0.29%
2024/04/08	0	0.00	25	31.59	31.60	-25	680	-3.68%
2024/04/03	0	31.75	0	0.00	31.65	0	682	0.00%
2024/04/02	0.1	32.70	0	0.00	32.10	0.1	685	0.01%
2024/04/01	0.1	32.85	5	32.85	32.65	-4.9	689	-0.71%
2024/03/28	2	31.95	0	0.00	31.95	2	681	0.29%
2024/03/25	0	0.00	1	32.80	32.65	-1	662	-0.15%
2024/03/22	0	0.00	0	32.35	32.55	0	663	0.00%
2024/03/21	0	0.00	2	32.40	32.50	-2	659	-0.30%
2024/03/20	0	33.21	0	33.30	32.75	0	659	0.00%
2024/03/18	1	33.20	0	0.00	32.90	1	652	0.15%
2024/03/15	4	33.00	5	33.85	33.00	-1	653	-0.15%
2024/03/14	11	34.91	7	34.27	34.20	4	646	0.62%
2024/03/13	5	33.00	11	33.16	32.80	-6	607	-0.99%
2024/03/12	5	33.90	3	33.97	34.10	2	589	0.34%
2024/03/11	32	35.68	23	35.65	34.70	9	563	1.59%
2024/03/08	3	33.08	5.2	33.33	33.65	-2.2	393	-0.55%
2024/03/07	0	30.90	0	0.00	30.60	0	336	0.00%
2024/03/06	0	31.15	0	31.05	31.05	0	333	0.00%
2024/03/05	1	30.95	0	0.00	31.05	1	338	0.30%
2024/03/04	0	0.00	1	31.20	31.30	-1	336	-0.30%
2024/02/29	0.2	31.60	0	0.00	31.35	0.2	335	0.04%
2024/02/27	0	0.00	2	32.40	31.65	-2	334	-0.60%
2024/02/26	1	32.25	0	0.00	32.20	1	334	0.30%
2024/02/22	0	0.00	1	32.10	32.20	-1	337	-0.30%
2024/02/21	0	0.00	5	32.30	32.25	-5	351	-1.42%
2024/02/19	1	32.70	1	32.80	32.45	0	348	0.00%
2024/02/15	0	0.00	0.2	31.55	31.90	-0.2	346	-0.05%
2024/02/05	0	0.00	11	30.55	31.10	-11	341	-3.22%
2024/01/31	0	0.00	3	31.10	31.00	-3	337	-0.89%
2024/01/30	5	31.20	0	0.00	31.15	5	331	1.51%
2024/01/29	2	31.70	7	31.60	31.65	-5	329	-1.52%
2024/01/26	3	31.82	7	31.80	31.75	-4	327	-1.22%
2024/01/24	0	0.00	2	32.50	32.20	-2	324	-0.62%
2024/01/23	0	0.00	12.8	32.20	32.35	-12.8	329	-3.88%
2024/01/22	0	0.00	2	32.20	32.15	-2	329	-0.61%
2024/01/17	0	0.00	4	32.89	32.65	-4	325	-1.23%
2024/01/15	0	0.00	4	32.99	33.00	-4	304	-1.31%
2024/01/10	8	32.78	0	0.00	32.40	8	302	2.66%
2024/01/08	10	33.65	0.1	33.45	33.65	9.9	292	3.39%
2024/01/04	8	33.78	1	33.70	33.60	7	290	2.41%
2024/01/03	18	34.00	0	0.00	34.00	18	285	6.31%
2023/12/29	0	35.00	0	0.00	35.00	0	281	0.00%
2023/12/27	2	34.95	1	34.95	34.90	1	273	0.37%
2023/12/20	0	0.00	5	34.05	34.15	-5	265	-1.89%
2023/12/19	2	34.28	0	0.00	33.95	2	264	0.76%
2023/12/15	0	0.00	6	35.04	34.75	-6	262	-2.30%
2023/12/14	0	34.65	2	34.65	34.55	-2	259	-0.77%
2023/12/12	3	34.47	0	0.00	34.30	3	258	1.16%
2023/12/11	5	34.88	0	0.00	34.65	5	255	1.96%
2023/12/08	2	35.03	0	0.00	35.35	2	252	0.79%
2023/12/07	0	0.00	1	35.70	35.05	-1	251	-0.40%
2023/12/06	8	35.25	0	0.00	35.15	8	251	3.18%
2023/12/04	1	36.05	0	0.00	35.85	1	256	0.39%
2023/12/01	0	0.00	0.1	35.80	35.65	-0.1	258	-0.02%
2023/11/30	1	36.10	5	36.00	35.95	-4	258	-1.55%
2023/11/22	1	35.80	0	0.00	35.80	1	273	0.37%
2023/11/21	0	0.00	1	35.80	35.75	-1	276	-0.36%
2023/11/20	0	0.00	6	35.27	36.05	-6	276	-2.17%
2023/11/14	0	0.00	9	33.58	33.85	-9	268	-3.35%
2023/11/13	0	0.00	4	33.80	33.60	-4	275	-1.45%
2023/11/06	0	0.00	0.5	34.55	34.60	-0.5	362	-0.13%
2023/11/01	0.1	33.50	5	33.79	33.25	-4.9	375	-1.30%
2023/10/31	0	0.00	1	33.55	33.15	-1	380	-0.26%
2023/10/30	0	33.90	1	34.20	34.10	-1	385	-0.25%
2023/10/27	3.1	33.80	9	34.11	33.85	-6	391	-1.52%
2023/10/25	0	0.00	15	34.49	34.80	-15	404	-3.72%
2023/10/19	1.1	34.15	1	34.35	34.30	0.1	432	0.01%
2023/10/18	0.1	34.65	1	35.05	34.50	-1	439	-0.22%
2023/10/17	0	0.00	2	35.63	35.55	-2	443	-0.45%
2023/10/16	1	34.85	0	0.00	34.95	1	454	0.22%
2023/10/13	0	0.00	0.1	35.45	35.55	-0.1	473	-0.02%
2023/10/11	0.1	35.55	0	0.00	35.05	0.1	499	0.02%
2023/10/06	3	35.60	2	35.70	35.70	1	521	0.19%
2023/10/05	0	0.00	4	35.75	35.65	-4	560	-0.71%
2023/10/03	0	0.00	2	35.78	35.90	-2	691	-0.29%
2023/09/27	2.2	35.04	0	0.00	35.00	2.2	722	0.30%
2023/09/26	2	35.50	0	0.00	35.15	2	740	0.27%
2023/09/25	0.1	36.00	0	0.00	35.80	0.1	748	0.01%
2023/09/22	1	35.16	0	0.00	35.80	1	753	0.14%
2023/09/20	2	36.08	0	0.00	36.00	2	757	0.26%
2023/09/18	0	0.00	1	37.30	36.95	-1	774	-0.13%
2023/09/13	0	0.00	1	36.35	36.55	-1	787	-0.13%
2023/09/05	0	0.00	5	37.60	37.45	-5	849	-0.59%
2023/09/01	0	0.00	3	36.80	37.10	-3	857	-0.35%
2023/08/31	1	36.20	0	0.00	36.15	1	860	0.12%
2023/08/30	0	0.00	1	35.80	36.10	-1	878	-0.11%
2023/08/28	0	0.00	2	35.00	35.20	-2	893	-0.22%
2023/08/25	0	0.00	1	35.20	35.25	-1	899	-0.11%
2023/08/24	0	0.00	5	35.00	35.00	-5	902	-0.55%
2023/08/23	0	0.00	1	35.00	35.15	-1	904	-0.11%
2023/08/22	2	34.50	1	34.65	34.25	1	929	0.11%
2023/08/21	0	0.00	2	34.50	34.55	-2	966	-0.21%
2023/08/18	0	0.00	1	35.15	34.65	-1	969	-0.10%
2023/08/17	6	34.47	0	0.00	34.95	6	972	0.62%
2023/08/14	1	34.35	0	0.00	34.25	1	995	0.10%
2023/08/11	5	35.18	4	35.10	34.90	1	980	0.10%
2023/08/10	5	36.98	3	37.00	36.95	2	951	0.21%
2023/08/07	0	0.00	1.1	39.14	39.15	-1.1	960	-0.12%
2023/08/04	6	38.90	0	0.00	38.95	6	966	0.62%
2023/08/02	8	40.13	0	0.00	39.80	8	982	0.81%
2023/08/01	2	40.30	0	0.00	40.35	2	982	0.20%
2023/07/31	0	0.00	4	41.15	40.60	-4	989	-0.40%
2023/07/28	0	0.00	2	40.60	40.60	-2	990	-0.20%
2023/07/27	1	40.55	1.5	40.50	40.75	-0.5	998	-0.05%
2023/07/26	5	40.01	2.2	39.88	39.65	2.8	1,003	0.28%
2023/07/24	1	39.90	2.2	40.00	39.90	-1.2	1,031	-0.12%
2023/07/21	3	40.53	0	0.00	40.35	3	1,063	0.28%
2023/07/20	1	41.25	8	41.20	41.10	-7	1,115	-0.63%
2023/07/19	2	40.75	0	0.00	40.70	2	1,140	0.18%
2023/07/18	2	42.03	16	41.85	40.65	-14	1,246	-1.12%
2023/07/17	4	41.21	4	41.45	41.60	0	1,338	0.00%
2023/07/13	16	41.57	7	41.36	40.70	9	1,502	0.60%
2023/07/12	13	41.58	19	41.66	41.60	-6	1,511	-0.40%
2023/07/11	10	42.05	3	42.33	42.40	7	1,526	0.46%
2023/07/10	1	41.60	7	41.79	40.85	-6	1,508	-0.40%
2023/07/06	9	40.65	2	40.80	40.75	7	1,544	0.45%
2023/07/05	18	40.82	0	0.00	40.65	18	1,586	1.13%
2023/07/04	1	40.55	0	0.00	40.40	1	1,634	0.06%
2023/07/03	1	40.25	1	40.50	40.20	0	1,722	0.00%
2023/06/30	1	39.75	0	0.00	40.15	1	1,809	0.06%
2023/06/27	2	39.55	1	39.95	39.55	1	3,073	0.03%
2023/06/26	2	39.60	0	0.00	40.30	2	3,185	0.06%
2023/06/21	3	40.00	0	0.00	40.15	3	3,236	0.09%
2023/06/20	2	40.20	1.1	40.29	40.15	0.9	3,376	0.03%
2023/06/16	1	40.30	0	0.00	40.20	1	3,405	0.03%
2023/06/15	0	0.00	0	41.00	40.70	0	3,466	0.00%
2023/06/14	10	41.50	3	41.15	41.05	7	3,467	0.20%
2023/06/13	3	41.20	1	41.25	41.20	2	3,465	0.06%
2023/06/12	10	40.48	0	0.00	40.80	10	3,454	0.29%
2023/06/08	1	40.50	0	0.00	40.15	1	3,467	0.03%
2023/06/07	1	40.60	0	40.50	40.80	1	3,478	0.03%
2023/06/06	1	40.80	0	0.00	40.50	1	3,489	0.03%
2023/06/05	1	41.35	0	0.00	41.30	1	3,513	0.03%
2023/06/02	7	41.14	0	0.00	41.00	7	3,520	0.20%
2023/06/01	0	0.00	11	41.28	41.25	-11	3,553	-0.31%
2023/05/30	9	40.36	0	0.00	40.20	9	3,561	0.25%
2023/05/29	0	0.00	1	40.95	40.95	-1	3,562	-0.03%
2023/05/25	1	41.40	8	40.68	41.15	-7	3,541	-0.20%
2023/05/24	0	0.00	0	39.55	39.60	0	3,522	0.00%
2023/05/23	3	39.60	0	39.65	39.60	3	3,550	0.08%
2023/05/19	0	0.00	0.1	39.00	39.00	-0.1	3,576	0.00%
2023/05/18	1	39.00	9	39.16	39.60	-8	3,569	-0.22%
2023/05/16	2	38.90	0	0.00	38.75	2	3,609	0.06%
2023/05/12	11	39.19	2	38.75	39.25	9	3,618	0.25%
2023/05/11	11	39.19	2	38.75	38.50	9	3,632	0.25%
2023/05/09	18	39.49	0	0.00	39.45	18	3,622	0.50%
2023/05/08	10	40.65	0	0.00	40.30	10	3,614	0.28%
2023/05/05	3	41.10	0	0.00	40.70	3	3,625	0.08%
2023/05/04	4	41.08	0	0.00	40.90	4	3,673	0.11%
2023/04/28	17	41.69	1	41.75	41.65	16	3,697	0.43%
2023/04/27	5	41.59	0.1	41.55	41.50	4.9	3,677	0.13%
2023/04/26	2.1	41.19	2	41.45	41.30	0.1	3,663	0.00%
2023/04/25	13	41.78	5	42.36	41.75	8	3,631	0.22%
2023/04/24	8	43.66	3	43.28	43.35	5	3,615	0.14%
2023/04/21	9	46.14	5.1	45.24	43.80	3.9	3,582	0.11%
2023/04/20	5.1	46.86	3	46.43	47.30	2.1	3,469	0.06%
2023/04/19	9	46.68	5	47.11	46.95	4	3,372	0.12%
2023/04/18	11	45.86	1	45.40	45.35	10	3,212	0.31%
2023/04/17	8	45.93	2	46.13	46.00	6	3,188	0.19%
2023/04/14	4	45.64	1.2	44.97	45.65	2.8	3,159	0.09%
2023/04/13	7	45.62	8	45.49	44.85	-1	3,111	-0.03%
2023/04/12	1	46.35	1	46.70	46.55	0	3,049	0.00%
2023/04/11	0.1	45.95	5.4	46.45	46.35	-5.3	3,008	-0.18%
2023/04/10	1.2	46.55	0.2	46.10	46.15	1	2,969	0.03%
2023/04/07	3.1	46.49	3	46.27	46.20	0.1	2,919	0.00%
2023/04/06	7.2	47.53	5	47.45	47.00	2.2	2,861	0.08%
2023/03/31	4	47.28	37	47.27	47.30	-33	2,763	-1.19%
2023/03/30	15.3	47.17	9	47.01	47.70	6.3	2,673	0.24%
2023/03/29	10	47.29	16	47.90	47.80	-6	2,497	-0.24%
2023/03/28	28	47.33	21	47.32	46.90	7	1,999	0.35%
2023/03/27	11	45.11	10.3	45.08	44.75	0.7	1,418	0.05%
2023/03/24	3	44.07	7	43.81	43.40	-4	1,310	-0.31%
2023/03/23	2	44.90	26.4	43.83	44.75	-24.4	1,251	-1.95%
2023/03/21	2	41.55	5	41.65	40.80	-3	1,108	-0.27%
2023/03/20	9	42.11	2.3	41.56	41.35	6.7	1,096	0.61%
2023/03/17	0	39.60	0	0.00	39.60	0	1,039	0.00%
2023/03/16	5.1	39.08	0	0.00	38.65	5.1	1,039	0.49%
2023/03/15	2	39.80	0	0.00	39.25	2	1,043	0.19%
2023/03/14	3.2	39.28	0	0.00	39.30	3.2	1,056	0.30%
2023/03/13	2	39.33	3	39.38	39.75	-1	1,083	-0.09%
2023/03/10	4	40.84	4	41.15	40.55	0	1,109	0.00%
2023/03/09	8	41.93	1	41.80	41.80	7	1,142	0.61%
2023/03/08	4	41.53	7	42.06	42.45	-3	1,186	-0.25%
2023/03/07	11	41.94	4	41.95	42.20	7	1,348	0.52%
2023/03/06	0	42.13	4	41.88	41.70	-4	1,420	-0.28%
2023/03/03	9	40.61	0	0.00	40.45	9	1,409	0.64%
2023/02/24	0	41.95	1	41.40	41.40	-1	1,424	-0.07%
2023/02/23	1	41.95	0	0.00	41.95	1	1,422	0.07%
2023/02/22	6	42.23	0	42.25	42.25	6	1,422	0.42%
2023/02/21	5	43.10	5.3	43.11	43.15	-0.3	1,414	-0.02%
2023/02/20	1	42.40	1	43.20	42.20	0	1,390	0.00%
2023/02/17	0	0.00	0.1	41.95	42.00	-0.1	1,380	-0.01%
2023/02/16	0.1	41.75	0	0.00	41.85	0.1	1,388	0.01%
2023/02/15	1.2	41.67	4.2	41.81	41.75	-3	1,394	-0.22%
2023/02/14	3	41.40	3	41.47	41.20	0	1,364	0.00%
2023/02/13	0	0.00	1	40.60	40.55	-1	1,356	-0.07%
2023/02/10	6	40.74	0	0.00	40.60	6	1,364	0.44%
2023/02/08	0	0.00	5	41.50	41.30	-5	1,342	-0.37%
2023/02/06	0	0.00	1	41.10	41.00	-1	1,385	-0.07%
2023/02/03	0.6	41.60	2	41.90	41.20	-1.4	1,443	-0.10%
2023/02/02	4	41.54	9	41.72	42.00	-5	1,448	-0.35%
2023/02/01	3	41.27	1	41.15	41.70	2	1,396	0.14%
2023/01/31	0	0.00	2	40.30	40.30	-2	1,377	-0.15%
2023/01/30	0	0.00	1	39.25	39.70	-1	1,371	-0.07%
2023/01/17	0	0.00	3	38.67	38.50	-3	1,362	-0.22%
2023/01/16	14	38.19	0	0.00	38.50	14	1,370	1.02%
2023/01/12	1	39.60	1	40.00	38.75	0	1,403	0.00%
2023/01/11	0	0.00	2	38.33	38.50	-2	1,457	-0.14%
2023/01/10	3	38.67	0	0.00	38.40	3	1,502	0.20%
2023/01/09	0	0.00	0.2	38.60	38.70	-0.2	1,508	-0.02%
2022/12/30	3	37.67	3	37.28	37.10	0	1,554	0.00%
2022/12/28	0	0.00	0	37.10	37.10	0	1,561	0.00%
2022/12/27	0	0.00	1	38.75	38.45	-1	1,559	-0.06%
2022/12/26	0	0.00	0	38.00	38.25	0	1,561	0.00%
2022/12/23	0	0.00	1	38.65	38.65	-1	1,575	-0.06%
2022/12/22	0	0.00	3	38.55	38.10	-3	1,576	-0.19%
2022/12/20	0	0.00	1.1	37.82	37.80	-1.1	1,599	-0.07%
2022/12/16	2	39.33	0	0.00	39.30	2	1,617	0.12%
2022/12/15	3	40.55	3	40.40	40.50	0	1,621	0.00%
2022/12/14	2	40.60	1	40.55	40.60	1	1,623	0.06%
2022/12/13	8	40.79	10	40.20	40.10	-2	1,620	-0.12%
2022/12/12	5	40.56	0	0.00	40.35	5	1,623	0.31%
2022/12/09	1	41.20	1	41.35	41.20	0	1,618	0.00%
2022/12/08	1	41.00	2	41.43	41.25	-1	1,617	-0.06%
2022/12/07	5	40.61	6	41.20	40.50	-1	1,633	-0.06%
2022/12/06	1	41.60	3	41.60	41.35	-2	1,659	-0.12%
2022/12/05	0	0.00	3	42.98	42.25	-3	1,662	-0.18%
2022/12/02	5	42.56	8	42.35	42.75	-3	1,651	-0.18%
2022/12/01	0	0.00	4	42.05	42.00	-4	1,612	-0.25%
2022/11/30	13	41.90	16	41.81	41.75	-3	1,588	-0.19%
2022/11/29	23	41.97	5	41.38	41.50	18	1,566	1.15%
2022/11/28	9	41.05	11	41.79	42.40	-2	1,378	-0.15%
2022/11/25	1	37.80	14	38.44	38.55	-13	1,294	-1.00%
2022/11/24	1	37.40	0	0.00	37.50	1	1,265	0.08%
2022/11/23	10	38.05	2	37.90	37.65	8	1,265	0.63%
2022/11/16	0	0.00	0.1	36.90	37.10	-0.1	1,270	-0.01%
2022/11/15	6	37.37	5	37.73	37.65	1	1,270	0.08%
2022/11/14	0	0.00	1	36.85	37.15	-1	1,282	-0.08%
2022/11/11	1	36.95	1	36.60	36.45	0	1,292	0.00%
2022/11/08	0	0.00	2	36.50	35.75	-2	1,299	-0.15%
2022/11/03	0	0.00	5	36.00	36.25	-5	1,352	-0.37%
2022/11/02	0	0.00	8	36.43	36.00	-8	1,393	-0.57%
2022/11/01	3	35.95	0	0.00	35.95	3	1,358	0.22%
2022/10/27	0	0.00	2	34.10	34.15	-2	1,345	-0.15%
2022/10/26	1	33.25	0.1	33.30	33.25	0.9	1,342	0.07%
2022/10/25	0	33.40	0	0.00	33.30	0	1,337	0.00%
2022/10/20	5	34.38	8	33.69	34.00	-3	1,332	-0.23%
2022/10/19	4	34.28	2	34.30	34.50	2	1,301	0.15%
2022/10/18	1	32.85	1	33.10	33.40	0	1,212	0.00%
2022/10/17	8	30.50	0	0.00	31.50	8	1,177	0.68%
2022/10/14	2	31.60	0	0.00	31.80	2	1,176	0.17%
2022/10/12	1	32.50	0	0.00	32.10	1	1,149	0.09%
2022/10/04	0	0.00	2	35.60	35.60	-2	1,184	-0.17%
2022/09/30	0.5	34.60	0	0.00	34.50	0.5	1,203	0.04%
2022/09/29	3.2	34.80	0	0.00	34.10	3.2	1,197	0.27%
2022/09/28	5	35.90	0	0.00	33.70	5	1,206	0.41%
2022/09/27	0	0.00	8	35.58	36.25	-8	1,214	-0.66%
2022/09/26	27	36.63	0	0.00	35.65	27	1,227	2.20%
2022/09/23	1	38.55	0	0.00	38.60	1	1,239	0.08%
2022/09/22	2	39.05	0	0.00	39.75	2	1,244	0.16%
2022/09/14	1	40.80	0	0.00	41.70	1	1,322	0.08%
2022/09/13	0	0.00	3	41.85	42.30	-3	1,311	-0.23%
2022/09/12	0	0.00	1	41.20	41.60	-1	1,298	-0.08%
2022/09/08	1	40.90	5	40.85	40.85	-4	1,291	-0.31%
2022/09/07	5	38.45	0	0.00	38.50	5	1,290	0.39%
2022/09/06	0	0.00	0.1	38.85	38.65	-0.1	1,293	-0.01%
2022/09/01	1	39.80	5	40.70	40.05	-4	1,293	-0.31%
2022/08/31	0	0.00	6	41.07	41.25	-6	1,307	-0.46%
2022/08/29	2	40.30	0	0.00	40.30	2	1,347	0.15%
2022/08/25	0	0.00	1	42.00	41.80	-1	1,461	-0.07%
2022/08/16	0	0.00	3	40.52	40.35	-3	2,030	-0.15%
2022/08/15	0	0.00	5	40.30	40.55	-5	2,065	-0.24%
2022/08/12	1	39.90	0	0.00	40.00	1	2,091	0.05%
2022/08/11	0	39.95	2	39.70	39.65	-2	2,152	-0.09%
2022/08/10	5	39.60	0	0.00	39.60	5	2,246	0.22%
2022/08/09	0	0.00	6	40.31	40.50	-6	2,338	-0.26%
2022/08/08	0	0.00	15	38.00	38.05	-15	2,409	-0.62%
2022/08/05	1	38.25	5	38.12	38.25	-4	2,466	-0.16%
2022/08/04	0	0.00	6	36.37	35.80	-6	2,477	-0.24%
2022/08/03	3	38.42	1	38.20	37.20	2	2,514	0.08%
2022/08/02	0	0.00	1.1	36.03	36.10	-1.1	2,477	-0.04%
2022/08/01	0.1	37.40	0	0.00	37.30	0.1	2,474	0.00%
2022/07/26	2	37.30	0	0.00	37.10	2	2,467	0.08%
2022/07/25	0	0.00	23	38.15	38.30	-23	2,470	-0.93%
2022/07/21	1	37.15	1	37.80	37.95	0	2,482	0.00%
2022/07/20	0	0.00	7	36.96	36.85	-7	2,482	-0.28%
2022/07/19	10	35.95	10.2	36.00	36.30	-0.2	2,491	-0.01%
2022/07/18	8	35.66	3	35.78	35.95	5	2,492	0.20%
2022/07/15	1	35.55	2	35.50	35.50	-1	2,485	-0.04%
2022/07/14	1	33.00	0	0.00	34.40	1	2,476	0.04%
2022/07/13	1	33.95	0	0.00	33.70	1	2,480	0.04%
2022/07/12	1	33.90	0	0.00	31.70	1	2,475	0.04%
2022/07/08	0	34.90	2	35.03	34.75	-2	2,474	-0.08%
2022/07/07	0	0.00	2	33.38	33.85	-2	2,460	-0.08%
2022/07/05	5	33.18	3	34.60	34.00	2	2,467	0.08%
2022/07/04	3	33.70	0	0.00	33.70	3	2,448	0.12%
2022/07/01	0	0.00	10	34.70	34.70	-10	2,434	-0.41%
2022/06/30	2	38.75	0	0.00	38.10	2	2,411	0.08%
2022/06/29	1	40.50	2.1	40.75	40.10	-1.1	2,408	-0.04%
2022/06/28	2	41.13	0	41.10	41.25	2	2,410	0.08%
2022/06/27	0	0.00	7	41.54	42.15	-7	2,445	-0.29%
2022/06/23	1	40.55	6	40.60	40.40	-5	2,413	-0.21%
2022/06/22	36	39.80	0	0.00	39.90	36	2,389	1.51%
2022/06/21	2	39.50	3	40.25	40.50	-1	2,363	-0.04%
2022/06/20	6	39.35	0	0.00	39.35	6	2,357	0.25%
2022/06/16	3	42.33	2	43.70	41.20	1	2,329	0.04%
2022/06/13	3	42.57	0	0.00	42.35	3	2,303	0.13%
2022/06/10	0	0.00	3	43.75	43.80	-3	2,282	-0.13%
2022/06/09	0	0.00	9	44.24	44.35	-9	2,276	-0.40%
2022/06/08	0	0.00	0.1	43.30	43.50	-0.1	2,254	0.00%
2022/06/07	13	43.85	2	43.60	43.40	11	2,262	0.49%
2022/06/06	4	44.08	0	0.00	43.80	4	2,247	0.18%
2022/06/02	4	45.73	16	46.01	45.25	-12	2,224	-0.54%
2022/06/01	6	46.03	3	45.72	46.15	3	2,163	0.14%
2022/05/31	21	45.07	21	45.38	45.80	0	2,030	0.00%
2022/05/30	3	43.53	10	43.28	44.15	-7	1,820	-0.38%
2022/05/27	6	42.15	2	42.08	42.00	4	1,751	0.23%
2022/05/26	1	43.65	2	43.30	42.75	-1	1,712	-0.06%
2022/05/25	2	43.18	6	43.33	44.45	-4	1,671	-0.24%
2022/05/24	2	43.13	5	43.20	42.30	-3	1,615	-0.19%
2022/05/23	0	0.00	3	43.00	42.60	-3	1,568	-0.19%
2022/05/20	0	0.00	1	42.40	42.65	-1	1,544	-0.06%
2022/05/19	4	42.41	9	42.82	42.70	-5	1,518	-0.33%
2022/05/18	4	43.03	12	42.75	43.20	-8	1,449	-0.55%
2022/05/17	14	42.09	14	42.06	42.15	0	1,358	0.00%
2022/05/16	4	41.31	16	41.31	41.90	-12	1,244	-0.96%
2022/05/13	37	40.20	53	39.93	40.15	-16	1,131	-1.41%
2022/05/12	1	38.00	3	38.37	37.40	-2	1,082	-0.18%
2022/05/11	6	39.13	2	39.08	38.70	4	1,075	0.37%
2022/05/10	0	0.00	1	35.30	36.85	-1	1,042	-0.10%
2022/05/06	1	37.70	0	0.00	37.10	1	1,105	0.09%
2022/05/05	1	38.00	0	0.00	38.20	1	1,117	0.09%
2022/04/28	1	35.45	0	0.00	35.60	1	1,190	0.08%
2022/04/25	0	0.00	1	36.10	36.15	-1	1,187	-0.08%
2022/04/22	0	0.00	18	38.08	38.25	-18	1,188	-1.51%
2022/04/21	5	39.30	0	0.00	39.25	5	1,217	0.41%
2022/04/20	1	39.40	0	0.00	39.45	1	1,265	0.08%
2022/04/19	9	39.20	0	0.00	38.90	9	1,285	0.70%
2022/04/15	1	38.05	0	0.00	37.95	1	1,315	0.08%
2022/04/14	3	39.73	0	0.00	39.35	3	1,341	0.22%
2022/04/11	2	40.55	0	0.00	39.50	2	1,512	0.13%
2022/04/08	0	0.00	20	41.26	41.25	-20	1,656	-1.21%
2022/04/06	6	41.89	1	41.70	42.15	5	1,778	0.28%
2022/04/01	4	42.33	1	42.80	42.80	3	1,882	0.16%
2022/03/31	0	0.00	3	44.10	43.25	-3	2,118	-0.14%
2022/03/30	3	44.75	2	43.85	43.60	1	2,296	0.04%
2022/03/29	0	0.00	2	42.65	42.75	-2	2,656	-0.08%
2022/03/25	2	43.63	1	44.25	43.25	1	2,705	0.04%
2022/03/24	0	0.00	3.1	43.52	43.75	-3.1	2,732	-0.11%
2022/03/23	1	43.90	0	44.00	43.95	1	2,776	0.04%
2022/03/21	0	44.40	0	43.89	43.35	0	2,874	0.00%
2022/03/17	0	0.00	2	43.63	44.05	-2	3,067	-0.07%
2022/03/15	11	41.88	0	0.00	41.80	11	3,406	0.32%
2022/03/10	0	0.00	1	44.15	43.50	-1	5,478	-0.02%
2022/03/08	0	0.00	1	42.35	41.85	-1	5,639	-0.02%
2022/03/07	2	42.98	1	42.25	42.10	1	5,887	0.02%
2022/03/04	0.1	44.04	0	0.00	43.80	0.1	6,035	0.00%
2022/03/03	3	45.32	1	45.25	44.25	2	6,139	0.03%
2022/03/02	0	0.00	1.1	44.69	44.70	-1.1	6,219	-0.02%
2022/03/01	3	43.40	0	0.00	44.50	3	6,372	0.05%
2022/02/25	1	43.70	4	43.70	43.20	-3	6,581	-0.05%
2022/02/24	4	43.55	0	0.00	43.10	4	6,684	0.06%
2022/02/23	0	45.15	1	45.50	45.30	-1	6,885	-0.01%
2022/02/22	2	44.65	1	44.70	45.15	1	7,057	0.01%
2022/02/21	0	0.00	1.1	46.62	46.55	-1.1	7,428	-0.01%
2022/02/18	0	0.00	1.1	46.33	46.25	-1.1	7,573	-0.01%
2022/02/17	1	45.95	4	46.34	45.90	-3	7,668	-0.04%
2022/02/16	0	0.00	1	46.10	45.75	-1	7,743	-0.01%
2022/02/15	0	0.00	1	45.15	44.85	-1	7,782	-0.01%
2022/02/14	1	44.65	0	0.00	44.50	1	7,802	0.01%
2022/02/11	3	45.90	2	46.03	46.00	1	7,814	0.01%
2022/02/09	5	45.92	4	45.68	45.70	1	7,824	0.01%
2022/02/08	2	44.78	6	45.26	45.55	-4	7,812	-0.05%
2022/02/07	2.4	43.63	0	0.00	43.75	2.4	7,825	0.03%
2022/01/26	0	0.00	8	42.36	42.00	-8	7,867	-0.10%
2022/01/25	6	43.00	0	0.00	42.00	6	8,126	0.07%
2022/01/24	2	42.15	0	0.00	44.10	2	8,427	0.02%
2022/01/21	0	0.00	3	44.50	44.00	-3	8,492	-0.04%
2022/01/20	1	44.80	0	0.00	45.50	1	8,515	0.01%
2022/01/19	0	0.00	1	45.45	45.20	-1	8,563	-0.01%
2022/01/18	5	45.79	0	0.00	45.45	5	8,685	0.06%
2022/01/17	1	44.85	1	45.50	46.00	0	8,748	0.00%
2022/01/14	2	44.53	6	44.37	44.55	-4	8,752	-0.05%
2022/01/13	0	0.00	3	45.95	46.10	-3	8,770	-0.03%
2022/01/12	7	45.96	2	45.78	45.85	5	8,832	0.06%
2022/01/11	15	45.83	0	0.00	45.65	15	8,882	0.17%
2022/01/10	1	46.85	2	46.30	46.80	-1	8,859	-0.01%
2022/01/06	15	47.52	1	47.25	47.70	14	8,850	0.16%
2022/01/05	10	48.73	3	48.48	48.20	7	8,844	0.08%
2022/01/04	15	50.10	8	50.06	49.45	7	8,809	0.08%
2022/01/03	7	51.14	12	51.25	50.40	-5	8,755	-0.06%
2021/12/30	7.2	49.80	2	49.75	49.65	5.2	8,627	0.06%
2021/12/29	1	50.60	4	50.01	50.30	-3	8,616	-0.03%
2021/12/28	36	50.83	22	50.21	50.40	14	8,579	0.16%
2021/12/27	8	51.65	7	51.23	51.40	1	8,515	0.01%
2021/12/24	38	49.89	19	49.77	49.70	19	8,333	0.23%
2021/12/23	21	49.68	37	49.61	50.20	-16	8,194	-0.20%
2021/12/22	14	46.73	0	0.00	46.60	14	7,861	0.18%
2021/12/20	9	46.24	2	46.40	46.20	7	8,061	0.09%
2021/12/17	10	46.46	5.2	46.52	46.40	4.8	8,186	0.06%
2021/12/16	6	47.73	3	48.07	47.50	3	8,279	0.04%
2021/12/15	2	46.85	1	46.55	46.80	1	8,248	0.01%
2021/12/14	30	46.58	2.1	46.77	46.55	27.9	8,220	0.34%
2021/12/13	8	48.13	3	48.05	48.05	5	8,104	0.06%
2021/12/10	28	48.65	5	49.13	48.35	23	8,052	0.29%
2021/12/09	13.1	50.76	65	51.68	50.20	-51.9	7,905	-0.66%
2021/12/08	33	54.53	26	54.58	53.20	7	7,716	0.09%
2021/12/07	52	54.05	29	53.87	55.50	23	7,189	0.32%
2021/12/06	23	50.67	52.2	52.57	54.20	-29.2	6,201	-0.47%
2021/12/03	0	0.00	10	49.25	49.30	-10	5,782	-0.17%
2021/12/02	7	49.21	16	49.67	48.40	-9	5,793	-0.16%
2021/12/01	9	49.73	18	50.03	49.50	-9	5,913	-0.15%
2021/11/30	25	49.41	18	49.58	49.80	7	5,838	0.12%
2021/11/29	8	47.13	31	47.44	47.80	-23	5,903	-0.39%
2021/11/26	1	49.10	1	48.65	48.55	0	5,885	0.00%
2021/11/25	55	49.07	37	48.42	48.80	18	5,840	0.31%
2021/11/24	18	48.32	21	48.71	49.20	-3	5,749	-0.05%
2021/11/23	9	47.47	7	47.40	47.35	2	5,662	0.04%
2021/11/22	16	48.71	10	49.31	48.90	6	5,906	0.10%
2021/11/19	5	48.76	18	49.04	48.15	-13	6,431	-0.20%
2021/11/18	51	50.08	38.1	50.25	49.00	13	6,376	0.20%
2021/11/17	1	48.25	11	47.96	48.25	-10	6,018	-0.17%
2021/11/16	14	47.25	4	46.50	45.55	10	5,891	0.17%
2021/11/15	1.1	46.91	5	46.96	47.00	-4	5,813	-0.07%
2021/11/12	6	45.37	6	45.33	45.55	0	5,778	0.00%
2021/11/10	6	44.03	6	44.73	44.70	0	5,796	0.00%
2021/11/09	3	43.95	5.2	44.00	43.90	-2.2	5,812	-0.04%
2021/11/08	2	43.63	2	44.30	43.35	0	5,862	0.00%
2021/11/05	2	43.93	0	0.00	43.95	2	5,902	0.03%
2021/11/04	6.2	44.81	1	45.00	44.15	5.2	5,930	0.09%
2021/11/03	1	44.30	2	45.30	44.75	-1	5,954	-0.02%
2021/11/02	17	46.05	7	46.12	44.60	10	6,113	0.16%
2021/11/01	9	48.74	40.8	48.84	49.50	-31.8	5,877	-0.54%
2021/10/29	3	45.77	6	46.28	45.45	-3	5,638	-0.05%
2021/10/28	0	0.00	3	46.03	45.85	-3	5,780	-0.05%
2021/10/27	0	0.00	5	45.48	45.50	-5	5,806	-0.09%
2021/10/26	7	45.16	14	45.49	45.05	-7	5,816	-0.12%
2021/10/25	9	44.78	7	45.03	44.30	2	5,752	0.03%
2021/10/22	7	43.70	8	43.53	43.60	-1	5,818	-0.02%
2021/10/21	5	43.44	4	44.00	43.20	1	5,913	0.02%
2021/10/20	8	44.38	4	43.95	43.90	4	5,968	0.07%
2021/10/19	2	41.90	14	44.06	44.50	-12	6,024	-0.20%
2021/10/15	4	41.03	1	41.00	41.05	3	6,727	0.04%
2021/10/14	0	0.00	0	39.95	39.45	0	7,163	0.00%
2021/10/13	1	39.50	1	40.30	40.10	0	7,457	0.00%
2021/10/12	5	41.64	2	41.20	41.20	3	7,546	0.04%
2021/10/08	8	43.37	1	44.00	42.90	7	7,701	0.09%
2021/10/07	10	43.15	11	43.26	43.25	-1	7,967	-0.01%
2021/10/05	10	41.30	3	41.12	43.10	7	9,229	0.08%
2021/10/04	11	42.91	39	43.08	41.85	-28	9,528	-0.29%
2021/10/01	12	45.10	5.8	45.00	43.60	6.2	10,224	0.06%
2021/09/30	22.2	47.49	0	0.00	47.25	22.2	10,787	0.21%
2021/09/29	7	47.53	22.2	48.34	47.80	-15.2	11,214	-0.14%
2021/09/28	9	48.78	25	49.07	47.80	-16	11,542	-0.14%
2021/09/27	14	49.20	16	48.98	48.55	-2	11,664	-0.02%
2021/09/24	29.8	48.02	12	48.47	48.40	17.8	11,612	0.15%
2021/09/23	10	46.36	10	46.45	47.40	0	11,730	0.00%
2021/09/22	0	0.00	1	45.50	44.60	-1	11,675	-0.01%
2021/09/17	1	43.95	2	43.80	45.00	-1	11,684	-0.01%
2021/09/16	0	0.00	1	44.35	44.10	-1	11,721	-0.01%
2021/09/15	3	44.00	0	0.00	44.00	3	11,916	0.03%
2021/09/14	8	45.36	28	45.00	45.00	-20	12,015	-0.17%
2021/09/13	4	45.54	1	45.40	45.40	3	12,019	0.02%
2021/09/10	15	45.42	24	46.08	46.15	-9	12,042	-0.07%
2021/09/09	18	44.52	9	45.33	45.50	9	12,078	0.07%
2021/09/08	35	44.82	30	43.85	43.85	5	12,046	0.04%
2021/09/07	26	47.77	23	45.53	45.55	3	12,021	0.02%
2021/09/06	80	49.45	68.1	48.29	47.75	11.9	12,001	0.10%
2021/09/03	51	49.81	65.2	49.51	49.50	-14.2	11,788	-0.12%
2021/09/02	57	48.96	58	48.81	48.65	-1	11,621	-0.01%
2021/09/01	21	47.59	27	48.13	48.15	-6	11,399	-0.05%
2021/08/31	31	47.68	31	47.45	47.50	0	11,310	0.00%
2021/08/30	13	47.44	1	47.45	47.75	12	11,262	0.11%
2021/08/27	33	47.62	2	47.60	47.15	31	11,201	0.28%
2021/08/26	35	49.04	39	48.81	48.60	-4	11,085	-0.04%
2021/08/25	44	48.21	58.5	48.85	48.35	-14.4	10,749	-0.13%
2021/08/24	6.1	42.75	17	43.10	45.45	-11	10,022	-0.11%
2021/08/23	11	42.12	2	42.10	42.15	9	9,919	0.09%
2021/08/20	0	0.00	1	41.10	40.40	-1	9,902	-0.01%
2021/08/19	2	40.25	0	0.00	39.65	2	9,878	0.02%
2021/08/18	1	39.30	6.1	40.04	41.60	-5.1	9,862	-0.05%
2021/08/17	1	41.00	0	0.00	39.65	1	9,843	0.01%
2021/08/16	3	41.47	3	41.92	41.70	-0.1	9,797	0.00%
2021/08/13	4	43.35	5	44.10	42.90	-1	9,773	-0.01%
2021/08/12	12	44.33	24	44.28	44.65	-12	9,759	-0.12%
2021/08/11	6	43.58	2	42.15	42.50	4	9,709	0.04%
2021/08/10	1	44.90	6	45.12	45.05	-5	9,675	-0.05%
2021/08/09	2	45.55	3	46.15	44.80	-1	9,656	-0.01%
2021/08/06	9	48.44	4	49.10	46.90	5	9,617	0.05%
2021/08/05	3	47.50	12	47.31	47.55	-9	9,441	-0.10%
2021/08/04	5	48.02	4	47.50	47.40	1	9,451	0.01%
2021/08/03	6	47.98	5	47.42	47.80	1	9,417	0.01%
2021/08/02	3	45.33	10	44.94	45.70	-7	9,206	-0.08%
2021/07/30	3	44.27	8	45.65	43.25	-5	9,165	-0.05%
2021/07/29	19	44.96	7	44.36	45.25	12	9,119	0.13%
2021/07/28	6	44.32	7.2	44.22	44.50	-1.2	9,073	-0.01%
2021/07/27	18	47.56	11	47.83	46.10	7	8,979	0.08%
2021/07/26	6	49.79	13	49.49	49.05	-7	8,911	-0.08%
2021/07/23	34	49.49	69	49.11	48.20	-35	8,835	-0.40%
2021/07/22	56	50.61	27	50.29	50.60	29	8,711	0.33%
2021/07/21	57	50.68	38.3	50.57	50.60	18.8	8,497	0.22%
2021/07/20	38.5	49.47	108.1	49.88	49.05	-69.6	8,084	-0.86%	大賣/
2021/07/19	34	48.63	31	48.80	49.30	3	7,852	0.04%
2021/07/16	25.1	47.50	20	47.13	46.55	5.1	7,650	0.07%
2021/07/15	29.2	47.21	21	47.50	47.40	8.2	7,615	0.11%
2021/07/14	38.3	49.11	16	48.15	47.45	22.3	7,562	0.29%
2021/07/13	109	51.85	64.7	51.08	49.70	44.3	7,329	0.60%	大買/
2021/07/12	57.6	49.06	51.1	50.07	51.20	6.5	6,666	0.10%
2021/07/09	48	46.12	28.4	47.28	47.20	19.6	6,090	0.32%
2021/07/08	63	47.18	61.1	47.58	46.10	1.9	5,809	0.03%
2021/07/07	54.1	44.14	52	44.41	44.40	2.1	5,141	0.04%
2021/07/06	68.2	42.78	30	42.30	42.25	38.2	4,645	0.82%
2021/07/05	17	43.02	46.4	43.32	43.85	-29.4	4,364	-0.67%
2021/07/02	17	39.22	42.2	39.22	39.90	-25.2	4,083	-0.62%
2021/07/01	15	37.11	5	37.67	37.05	10	4,101	0.24%
2021/06/30	43	37.39	60.1	38.21	38.40	-17.1	4,267	-0.40%
2021/06/29	16	35.68	25	36.19	35.55	-9	4,615	-0.20%
2021/06/28	1	35.60	6	35.26	35.25	-5	4,616	-0.11%
2021/06/25	7	35.91	1	36.55	35.85	6	4,701	0.13%
2021/06/24	30	36.58	12	36.33	36.35	18	4,741	0.38%
2021/06/23	22	34.58	26.3	35.82	36.05	-4.3	4,649	-0.09%
2021/06/22	0	0.00	19	32.97	32.80	-19	4,617	-0.41%
2021/06/21	2.3	33.56	3	33.62	33.45	-0.7	4,633	-0.02%
2021/06/18	9	35.13	12	35.28	35.25	-3	4,756	-0.06%
2021/06/16	7	34.35	0	0.00	33.80	7	4,838	0.14%
2021/06/15	4	34.31	12	34.59	34.50	-8	4,909	-0.16%
2021/06/11	5	33.30	12.2	33.41	33.05	-7.2	4,912	-0.15%
2021/06/10	2	32.80	5	33.39	32.80	-3	5,145	-0.06%
2021/06/09	0	0.00	7	32.86	32.40	-7	5,476	-0.13%
2021/06/08	1	32.45	0	0.00	32.40	1	5,601	0.02%
2021/06/07	1	32.10	2	32.73	32.50	-1	5,654	-0.02%
2021/06/04	1	32.20	0	0.00	32.30	1	5,672	0.02%
2021/06/03	0	0.00	7	33.11	32.85	-7	5,696	-0.12%
2021/06/02	1	32.10	0	0.00	32.25	1	5,715	0.02%
2021/06/01	2	32.70	0	0.00	33.00	2	5,709	0.04%
2021/05/31	1	32.30	16	33.05	32.90	-15	5,707	-0.26%
2021/05/28	1	31.95	6	31.91	31.85	-5	5,714	-0.09%
2021/05/26	1	31.35	0	0.00	31.15	1	5,822	0.02%
2021/05/25	4	32.05	0	0.00	31.50	4	5,980	0.07%
2021/05/24	0	0.00	1	29.75	30.30	-1	6,176	-0.02%
2021/05/21	0	0.00	2	30.20	29.80	-2	6,318	-0.03%
2021/05/20	9	29.27	0	0.00	29.00	9	6,429	0.14%
2021/05/18	2	28.40	6	27.73	28.90	-4	6,445	-0.06%
2021/05/17	8	26.33	2	26.35	26.30	6	6,449	0.09%
2021/05/14	5	29.87	2	28.85	29.20	3	6,429	0.05%
2021/05/13	3	29.08	5	28.65	29.70	-2	6,430	-0.03%
2021/05/12	4	29.49	0.4	30.00	28.90	3.6	6,415	0.06%
2021/05/11	14	32.65	11	31.85	32.05	3	6,399	0.05%
2021/05/10	5	35.40	0.1	35.20	35.15	4.9	6,399	0.08%
2021/05/07	9.4	35.57	1.1	35.18	36.15	8.3	6,528	0.13%
2021/05/06	2	34.63	0	0.00	34.05	2	6,636	0.03%
2021/05/05	0	0.00	1	35.05	34.20	-1	6,690	-0.01%
2021/05/04	1	35.30	1	36.70	35.00	0	6,723	0.00%
2021/05/03	9	37.01	2	37.08	36.45	7	6,780	0.10%
2021/04/29	5	38.37	0	0.00	38.20	5	6,806	0.07%
2021/04/28	1	38.75	5	39.15	38.75	-4	6,899	-0.06%
2021/04/27	2	39.13	0	0.00	39.15	2	7,066	0.03%
2021/04/26	13	40.43	18.6	40.24	40.05	-5.6	7,466	-0.08%
2021/04/23	12	40.80	47.3	41.00	40.80	-35.3	7,495	-0.47%
2021/04/22	29	39.64	94	39.46	39.95	-65	7,409	-0.88%
2021/04/21	34	40.08	6	40.22	39.75	28	7,673	0.36%
2021/04/20	16.1	39.96	6	39.79	39.90	10.1	8,196	0.12%
2021/04/19	5	38.33	2	39.13	39.05	3	8,140	0.04%
2021/04/16	4	38.55	18.2	38.88	38.60	-14.2	8,137	-0.17%
2021/04/15	3	37.77	0	37.90	37.90	3	8,149	0.04%
2021/04/14	5	37.62	3	38.30	38.00	2	8,148	0.02%
2021/04/13	20	38.89	15	39.46	38.60	5	8,179	0.06%
2021/04/12	20	39.27	17	39.57	38.80	3	8,165	0.04%
2021/04/09	100.3	41.75	40	41.06	40.50	60.3	8,139	0.74%
2021/04/08	9.3	42.66	18	42.76	42.55	-8.7	8,041	-0.11%
2021/04/07	30	42.99	6	43.38	42.20	24	8,091	0.30%
2021/04/06	6	40.59	23.6	41.83	43.00	-17.6	8,301	-0.21%
2021/04/01	68	41.42	94.1	41.67	40.20	-26.1	8,232	-0.32%
2021/03/31	29	39.34	7	40.04	39.25	22	7,778	0.28%
2021/03/30	15	39.79	7	40.06	39.50	8	7,750	0.10%
2021/03/29	2	39.33	11	39.37	39.55	-9	7,786	-0.12%
2021/03/26	9	38.63	6.1	38.79	38.60	2.9	7,860	0.04%
2021/03/25	0	0.00	10	39.07	38.75	-10	7,801	-0.13%
2021/03/24	2	39.00	2	38.98	38.75	0	7,770	0.00%
2021/03/23	13	40.04	21	39.26	39.50	-8	7,755	-0.10%
2021/03/22	5	39.10	15	39.07	38.90	-10	7,628	-0.13%
2021/03/19	0	0.00	1	38.20	38.00	-1	7,599	-0.01%
2021/03/18	5	38.69	4	38.70	38.45	1	7,802	0.01%
2021/03/17	5	38.49	0	38.80	38.95	5	7,788	0.06%
2021/03/16	85	39.93	28	38.87	38.90	57	7,819	0.73%
2021/03/15	11	39.68	24	39.77	39.65	-13	7,665	-0.17%
2021/03/12	9	37.47	19	38.11	38.55	-10	7,399	-0.14%
2021/03/11	3	36.65	1	36.10	37.10	2	7,510	0.03%
2021/03/10	1	35.10	3.1	35.00	35.05	-2.1	7,694	-0.03%
2021/03/09	8	34.36	23	34.27	34.20	-15	7,818	-0.19%
2021/03/08	3	34.82	5	35.29	34.80	-2	7,860	-0.03%
2021/03/04	3	36.53	0	0.00	36.30	3	8,219	0.04%
2021/03/03	12	36.97	3	37.15	37.10	9	8,467	0.11%
2021/03/02	7	38.13	5	38.17	37.85	2	8,518	0.02%
2021/02/26	3	38.20	7	38.56	38.40	-4	8,536	-0.05%
2021/02/25	51	39.21	13	39.21	38.30	38	8,593	0.44%
2021/02/24	16	38.98	35.5	38.98	38.60	-19.5	8,696	-0.22%
2021/02/23	15.5	37.79	29	37.90	38.25	-13.5	8,658	-0.16%
2021/02/22	17	37.35	6	37.02	37.15	11	8,540	0.13%
2021/02/19	3	35.60	12.1	35.82	36.15	-9.1	8,434	-0.11%
2021/02/18	3	35.60	7	35.54	35.65	-4	8,450	-0.05%
2021/02/17	0	0.00	8	34.68	34.75	-8	8,475	-0.09%
2021/02/05	11	33.89	1	33.80	33.60	10	8,477	0.12%
2021/02/04	2	33.45	30	33.85	33.70	-28	8,582	-0.33%
2021/02/03	7	34.48	1	34.15	34.00	6	8,664	0.07%
2021/02/02	5	34.46	4.1	34.41	34.30	0.9	8,708	0.01%
2021/02/01	7	34.23	0	34.00	34.00	7	8,712	0.08%
2021/01/29	13	36.54	16	35.50	35.40	-3	8,679	-0.03%
2021/01/28	11	36.59	8	36.43	36.55	3	8,563	0.04%
2021/01/27	12	36.02	2	35.75	36.20	10	8,593	0.12%
2021/01/26	17	36.07	2	35.95	35.90	15	8,530	0.18%
2021/01/25	5	36.39	4	36.30	36.85	1	8,485	0.01%
2021/01/22	35	37.54	16	37.63	37.60	19	8,403	0.23%
2021/01/21	19	38.46	32	37.68	37.35	-13	8,348	-0.16%
2021/01/20	32	38.94	4	39.19	37.35	28	8,243	0.34%
2021/01/19	27	39.56	39	39.72	40.30	-12	8,042	-0.15%
2021/01/18	4	36.74	8.3	37.56	38.25	-4.3	7,613	-0.06%
2021/01/15	35	37.97	6	37.94	37.25	29	7,534	0.38%
2021/01/14	47	39.04	15	39.01	38.90	32	7,443	0.43%
2021/01/13	21	39.42	28	39.52	39.75	-7	7,078	-0.10%
2021/01/12	11	36.78	11	36.76	36.55	0	6,475	0.00%
2021/01/11	3	36.07	15	37.13	37.25	-12	6,411	-0.19%
2021/01/08	18	36.72	5	36.76	36.30	13	6,384	0.20%
2021/01/07	9	37.43	2	37.45	37.00	7	6,395	0.11%
2021/01/06	2	37.50	13	38.70	37.35	-11	6,379	-0.17%
2021/01/05	11	38.34	7	38.23	38.25	4	6,287	0.06%
2021/01/04	3	37.80	5.1	38.05	38.00	-2.1	6,269	-0.03%
2020/12/31	4	39.55	3.2	39.07	38.65	0.8	6,215	0.01%
2020/12/30	25	39.39	32	39.76	39.35	-7	6,211	-0.11%
2020/12/29	54	40.46	53	40.04	39.50	1	6,072	0.02%
2020/12/28	3	39.90	8.3	40.27	40.60	-5.3	5,632	-0.09%
2020/12/25	33	36.80	33	36.88	36.95	0	5,447	0.00%
2020/12/24	5	36.00	1.1	35.83	35.85	3.9	5,302	0.07%
2020/12/23	9	36.22	5.4	36.15	35.90	3.6	5,307	0.07%
2020/12/22	3	35.75	23	35.48	34.50	-20	5,223	-0.38%
2020/12/21	16	33.73	1	34.00	33.60	15	5,182	0.29%
2020/12/17	0	0.00	1	34.55	34.90	-1	5,204	-0.02%
2020/12/16	2.4	34.97	0	0.00	34.75	2.4	5,193	0.05%
2020/12/15	2	34.98	7	35.38	34.75	-5	5,177	-0.10%
2020/12/14	3	36.72	8	37.21	36.95	-5	5,116	-0.10%
2020/12/11	3	34.80	11	35.39	35.20	-8	4,909	-0.16%
2020/12/10	16	36.44	28	36.50	36.05	-12	4,834	-0.25%
2020/12/09	18	36.32	5	35.88	36.00	13	4,740	0.27%
2020/12/08	9	35.87	4	35.33	35.85	5	4,652	0.11%
2020/12/07	42	37.94	41.5	37.64	36.40	0.5	4,589	0.01%
2020/12/04	6	35.84	24.2	34.83	36.20	-18.2	4,371	-0.42%
2020/12/03	6	34.95	22.3	35.09	34.35	-16.3	4,273	-0.38%
2020/12/02	9	35.03	15	34.72	34.90	-6	4,211	-0.14%
2020/12/01	11	35.00	9.3	34.96	35.20	1.7	4,176	0.04%
2020/11/30	19.3	35.22	37.4	35.39	35.50	-18.1	4,119	-0.44%
2020/11/27	38.2	34.01	53	34.32	34.00	-14.8	3,878	-0.38%
2020/11/26	2	32.08	9	32.14	31.90	-7	3,622	-0.19%
2020/11/25	9	31.61	32	31.97	31.45	-23	3,564	-0.65%
2020/11/24	31.3	31.83	24.1	32.06	31.45	7.2	3,500	0.21%
2020/11/23	50	31.77	44.1	31.93	32.00	5.9	3,386	0.17%
2020/11/20	9	30.45	13	31.08	31.10	-4	3,124	-0.13%
2020/11/19	15	30.10	0	0.00	30.15	15	2,941	0.51%
2020/11/18	14	30.17	15	30.20	30.10	-1	2,930	-0.03%
2020/11/17	7	30.28	3	30.35	29.95	4	2,965	0.13%
2020/11/16	16	30.38	2	30.40	30.30	14	3,025	0.46%
2020/11/12	15	29.73	5	29.27	29.20	10	2,990	0.33%
2020/11/11	45	29.72	47.9	29.67	29.25	-2.9	2,992	-0.10%
2020/11/10	1	28.90	13	28.95	28.70	-12	2,917	-0.41%
2020/11/09	0	0.00	3	28.00	28.55	-3	2,939	-0.10%
2020/11/06	5	27.87	11	27.75	27.75	-6	2,923	-0.21%
2020/11/05	2	27.88	0	0.00	28.05	2	2,960	0.07%
2020/11/04	14	28.49	11	28.20	27.80	3	2,961	0.10%
2020/11/03	5	26.80	2	27.05	27.00	3	2,853	0.11%
2020/11/02	0	26.65	2	26.53	26.30	-2	3,004	-0.07%
2020/10/28	1	28.00	0	0.00	27.75	1	3,165	0.03%
2020/10/26	0	0.00	7	28.61	28.60	-7	3,470	-0.20%
2020/10/23	5	28.60	4	28.68	28.30	1	3,511	0.03%
2020/10/22	8	28.44	0	0.00	27.95	8	3,713	0.22%
2020/10/21	5	28.35	4	28.00	28.10	1	3,872	0.03%
2020/10/16	2	28.20	4	28.11	27.70	-2	5,300	-0.04%
2020/10/15	9	28.90	4.2	28.49	28.40	4.8	5,346	0.09%
2020/10/14	0	0.00	3	28.45	28.40	-3	5,322	-0.06%
2020/10/13	0	0.00	3	27.68	27.95	-3	5,399	-0.06%
2020/10/12	18	28.20	6	28.30	28.15	12	5,532	0.22%
2020/10/08	30	28.81	5	28.80	28.55	25	5,550	0.45%
2020/10/07	12	29.23	20	28.84	29.25	-8	5,704	-0.14%
2020/10/06	10	28.10	7	28.41	28.10	3	5,743	0.05%
2020/10/05	1	27.70	3	28.02	27.75	-2	5,837	-0.03%
2020/09/30	8	27.79	0	0.00	27.85	8	6,018	0.13%
2020/09/29	1	28.10	0	0.00	27.95	1	6,104	0.02%
2020/09/28	0	0.00	1	28.70	28.05	-1	6,320	-0.02%
2020/09/25	35	29.24	65	27.69	27.60	-30	6,666	-0.45%
2020/09/24	27	29.29	35	29.46	29.10	-8	6,729	-0.12%
2020/09/23	13	29.50	12	29.10	29.00	1	6,717	0.01%
2020/09/22	1	28.75	9	28.95	29.25	-8	6,646	-0.12%
2020/09/21	3	29.40	0	0.00	29.05	3	6,666	0.04%
2020/09/18	11	29.89	16	29.44	29.60	-5	6,691	-0.07%
2020/09/17	10	29.35	7	29.74	29.75	3	6,696	0.04%
2020/09/16	23	29.79	26	29.08	29.05	-3	6,691	-0.04%
2020/09/15	6	29.36	9	29.35	29.25	-3	6,686	-0.04%
2020/09/14	4	28.94	0	0.00	28.95	4	6,764	0.06%
2020/09/11	0	0.00	3	29.00	28.70	-3	6,854	-0.04%
2020/09/10	1	29.35	6	29.52	29.05	-5	6,967	-0.07%
2020/09/09	12	29.59	13	29.37	29.65	-1	7,006	-0.01%
2020/09/08	26	30.74	14	29.87	29.50	12	7,155	0.17%
2020/09/07	7	29.56	10	29.78	29.80	-3	7,168	-0.04%
2020/09/04	1	27.90	2	28.53	29.15	-1	7,323	-0.01%
2020/09/03	6	29.33	4	29.33	28.60	2	7,366	0.03%
2020/09/02	2	28.20	0	0.00	28.40	2	7,384	0.03%
2020/09/01	2	27.90	5	28.00	27.80	-3	7,690	-0.04%
2020/08/31	1	28.00	51	28.00	28.00	-50	8,134	-0.61%
2020/08/28	3	28.85	3	28.70	28.45	0	8,260	0.00%
2020/08/27	11	28.88	2	29.05	28.70	9	8,317	0.11%
2020/08/26	11	28.98	0	0.00	28.80	11	8,438	0.13%
2020/08/25	0	0.00	5	29.10	28.70	-5	8,506	-0.06%
2020/08/24	7	28.87	0.1	28.70	28.70	6.9	8,607	0.08%
2020/08/21	15	28.98	8	28.66	28.85	7	8,879	0.08%
2020/08/20	10	27.50	4	27.34	27.80	6	8,956	0.07%
2020/08/19	0	0.00	2	29.33	28.80	-2	9,060	-0.02%
2020/08/18	4	29.10	4	29.05	29.00	0	9,427	0.00%
2020/08/17	14	28.70	36	29.07	29.55	-22	9,652	-0.23%
2020/08/14	1	30.25	9	30.43	30.25	-8	9,825	-0.08%
2020/08/13	5	30.76	1	31.20	30.40	4	10,056	0.04%
2020/08/12	11	30.37	0	0.00	30.35	11	10,137	0.11%
2020/08/11	1	30.20	0	0.00	30.25	1	10,234	0.01%
2020/08/10	12	30.84	2	31.56	31.00	10	10,323	0.10%
2020/08/07	17	31.04	1	30.95	31.10	16	10,536	0.15%
2020/08/06	13	31.63	8	31.54	31.50	5	10,793	0.05%
2020/08/05	5	30.50	1	31.00	30.60	4	11,409	0.04%
2020/08/04	15	31.18	4	31.07	30.80	11	11,492	0.10%
2020/08/03	7	31.10	0	0.00	31.50	7	11,510	0.06%
2020/07/31	1	32.50	6	32.37	31.75	-5	11,665	-0.04%
2020/07/30	34	31.54	23	31.90	31.70	11	11,690	0.09%
2020/07/29	17	30.03	7	30.39	30.20	10	11,499	0.09%
2020/07/28	9	31.28	30.5	31.13	30.00	-21.5	11,471	-0.19%
2020/07/27	27	32.22	7	32.45	31.40	20	11,314	0.18%
2020/07/24	91	33.43	47	33.71	32.75	44	11,213	0.39%
2020/07/23	15	32.89	39	33.92	35.00	-24	10,778	-0.22%
2020/07/22	69	32.18	75	32.37	31.85	-6	10,416	-0.06%
2020/07/21	0	0.00	13	30.87	30.95	-13	10,113	-0.13%
2020/07/17	37	30.26	0	0.00	30.25	37	10,131	0.37%
2020/07/16	10	31.29	5	31.11	31.05	5	10,196	0.05%
2020/07/15	12	29.98	0	0.00	29.90	12	10,124	0.12%
2020/07/14	7	30.59	2	30.80	30.30	5	10,164	0.05%
2020/07/13	2	31.33	4	31.20	31.30	-2	10,088	-0.02%
2020/07/10	8	30.44	5	31.64	29.80	3	10,117	0.03%
2020/07/09	2	31.95	7	31.97	31.65	-5	10,050	-0.05%
2020/07/08	2	31.40	0	0.00	31.40	2	9,978	0.02%
2020/07/07	39	32.07	74	31.07	31.40	-35	10,121	-0.35%
2020/07/06	162	32.18	121	32.11	32.10	41	10,105	0.41%	大買/大賣/
2020/07/03	19	30.07	30	30.10	29.80	-11	9,864	-0.11%
2020/07/02	15	29.86	46	29.50	29.75	-31	9,849	-0.31%
2020/07/01	3	28.72	1	28.70	28.65	2	9,776	0.02%
2020/06/30	1	28.70	22	28.76	28.90	-21	9,780	-0.21%
2020/06/29	28	28.52	23	28.89	28.40	5	9,798	0.05%
2020/06/24	1	28.65	0	0.00	28.65	1	9,808	0.01%
2020/06/23	21	28.05	10	28.13	28.10	11	9,881	0.11%
2020/06/22	20	28.54	1	28.80	28.45	19	9,929	0.19%
2020/06/19	8	29.36	5	29.38	28.70	3	10,037	0.03%
2020/06/18	13	28.92	1	28.90	28.90	12	10,006	0.12%
2020/06/17	5	28.76	6	29.26	29.30	-1	9,983	-0.01%
2020/06/16	2	28.55	3	28.52	28.55	-1	10,028	-0.01%
2020/06/15	24	28.10	4	28.33	27.60	20	10,041	0.20%
2020/06/12	18	29.25	5	29.42	29.55	13	10,000	0.13%
2020/06/11	11	31.59	13.8	31.45	30.65	-2.8	10,028	-0.03%
2020/06/10	11	31.04	0	0.00	30.50	11	9,956	0.11%
2020/06/09	10	31.90	22	31.44	30.90	-12	10,113	-0.12%
2020/06/08	29	32.48	18	32.92	31.80	11	10,273	0.11%
2020/06/05	25	31.96	31.9	32.40	32.00	-6.9	10,301	-0.07%
2020/06/04	6	30.18	16	30.28	30.30	-10	10,400	-0.10%
2020/06/03	0	0.00	5.1	30.13	29.80	-5.1	10,470	-0.05%
2020/06/02	3	30.33	21	30.73	29.85	-18	10,591	-0.17%
2020/06/01	3	30.00	3	29.98	29.75	0	10,572	0.00%
2020/05/29	8	29.69	9	29.45	29.95	-1	10,673	-0.01%
2020/05/28	38	30.51	37	30.00	29.15	1	10,925	0.01%
2020/05/27	1	31.20	8	30.52	30.10	-7	11,098	-0.06%
2020/05/26	7	30.89	4	31.20	30.50	3	11,339	0.03%
2020/05/25	25	30.55	20	30.70	31.50	5	11,720	0.04%
2020/05/22	16	29.62	12	29.52	28.95	4	11,644	0.03%
2020/05/21	15	29.76	15	29.62	29.80	0	11,789	0.00%
2020/05/20	22	28.87	8	28.89	27.80	14	11,720	0.12%
2020/05/19	4	27.13	8	27.78	28.90	-4	11,521	-0.03%
2020/05/18	6	26.82	22	27.06	26.30	-16	11,483	-0.14%
2020/05/15	2	28.43	7	27.86	28.10	-5	11,530	-0.04%
2020/05/14	14	28.39	8	28.57	27.90	6	11,462	0.05%
2020/05/13	19	29.38	29	29.51	29.60	-10	11,216	-0.09%
2020/05/12	93	28.82	97	29.19	29.30	-4	10,902	-0.04%
2020/05/11	7	26.38	21	26.47	27.30	-14	10,127	-0.14%
2020/05/08	16	24.74	0	0.00	24.85	16	9,980	0.16%
2020/05/07	5	25.49	53	25.73	25.15	-48	9,875	-0.49%
2020/05/06	21	24.47	29	24.73	24.75	-8	9,655	-0.08%
2020/05/05	1	24.50	1	24.10	24.10	0	9,526	0.00%
2020/05/04	11	23.95	0	0.00	24.10	11	9,483	0.12%
2020/04/30	34	25.06	48	24.73	24.55	-14	9,434	-0.15%
2020/04/29	7	24.29	23	24.48	24.60	-16	9,345	-0.17%
2020/04/28	64	25.52	50	24.92	24.90	14	9,237	0.15%
2020/04/27	15	24.60	13	24.66	24.50	2	9,071	0.02%
2020/04/24	1	23.15	0	0.00	23.05	1	8,927	0.01%
2020/04/23	6	23.00	5	22.90	23.00	1	8,887	0.01%
2020/04/22	1	23.10	4	22.05	23.15	-3	8,829	-0.03%
2020/04/21	11	23.09	19	23.13	22.40	-8	8,748	-0.09%
2020/04/20	5	24.51	1	24.40	24.50	4	8,571	0.05%
2020/04/17	0	0.00	3	24.77	24.80	-3	8,491	-0.04%
2020/04/16	11	25.06	4	24.90	24.70	7	8,385	0.08%
2020/04/15	9	25.48	8	25.38	24.30	1	8,257	0.01%
2020/04/14	8	24.27	2	24.65	24.15	6	8,095	0.07%
2020/04/13	47	24.53	22	24.14	24.00	25	8,038	0.31%
2020/04/10	45	24.36	13	24.63	24.90	32	7,923	0.40%
2020/04/09	13	24.88	33	24.02	23.30	-20	7,686	-0.26%
2020/04/08	6	23.06	24	24.26	24.45	-18	7,456	-0.24%
2020/04/07	7	21.86	82.1	22.08	22.25	-75.1	7,284	-1.03%
2020/04/06	4	19.76	2	19.93	20.25	2	7,163	0.03%
2020/04/01	1	20.10	0	0.00	19.90	1	7,120	0.01%
2020/03/31	33	20.42	20	19.85	20.00	13	7,060	0.18%
2020/03/27	32	21.48	31	20.62	20.20	1	6,963	0.01%
2020/03/26	7	19.86	7	19.96	20.90	0	6,865	0.00%
2020/03/25	21	19.82	20	20.03	20.20	1	6,797	0.01%
2020/03/24	0	0.00	3.1	18.37	18.50	-3.1	6,663	-0.05%
2020/03/23	33	17.17	20	17.10	17.15	13	6,640	0.20%
2020/03/20	28	20.07	31	19.82	18.95	-3	6,653	-0.05%
2020/03/19	79	19.85	4	20.00	18.95	75	6,479	1.16%
2020/03/18	10	22.24	23	21.28	21.05	-13	6,401	-0.20%
2020/03/17	15	23.71	27	23.05	23.35	-12	6,262	-0.19%
2020/03/16	16	24.82	4	23.50	23.25	12	6,078	0.20%
2020/03/13	14	24.12	12	24.91	25.80	2	5,908	0.03%
2020/03/12	42	26.43	33	27.64	26.20	9	5,675	0.16%
2020/03/11	54	29.56	31.9	29.52	28.40	22.1	5,424	0.41%
2020/03/10	26	29.81	29.1	30.03	30.60	-3.1	5,075	-0.06%
2020/03/09	4	28.54	5	28.76	28.20	-1	4,517	-0.02%
2020/03/06	19	29.86	18	29.33	28.20	1	4,295	0.02%
2020/03/05	9	29.56	5	29.72	29.40	4	4,103	0.10%
2020/03/04	34	30.04	44	29.80	29.80	-10	3,979	-0.25%
2020/03/03	62	29.97	45	30.08	29.80	17	3,792	0.45%
2020/03/02	21	28.93	27	28.45	29.70	-6	3,420	-0.18%
2020/02/27	50	27.17	50	27.04	27.00	0	2,946	0.00%
2020/02/26	45	28.31	47	28.75	27.70	-2	2,564	-0.08%
2020/02/25	29.1	26.16	22	26.51	27.60	7.1	1,970	0.36%
2020/02/24	17	24.32	30	24.74	25.50	-13	1,636	-0.79%
2020/02/21	12	22.63	46	23.29	23.50	-34	1,230	-2.76%
2020/02/20	5	21.82	1	21.90	21.40	4	998	0.40%
2020/02/19	3	21.80	2	21.38	21.90	1	927	0.11%
2020/02/18	4	21.25	7	21.65	21.60	-3	793	-0.38%
2020/02/17	2	20.13	4	19.89	20.45	-2	617	-0.32%
2020/02/13	3	18.10	2	18.38	18.05	1	534	0.19%
2020/02/11	0	17.90	0	0.00	18.00	0	531	0.00%
2020/02/03	2	17.10	0	0.00	16.90	2	527	0.38%
2020/01/31	1	17.40	0	0.00	17.75	1	519	0.19%
2020/01/14	1	19.30	0	0.00	19.40	1	503	0.20%
2020/01/02	0	0.00	2	20.20	20.30	-2	480	-0.42%
2019/12/30	0	0.00	0.6	20.15	20.25	-0.6	480	-0.13%
2019/12/24	0	0.00	2	19.90	19.80	-2	485	-0.41%
2019/12/20	0	0.00	4.3	20.68	20.35	-4.3	486	-0.87%
2019/12/17	6	20.80	34	20.91	20.80	-28	431	-6.48%
2019/12/11	0	0.00	2	19.55	19.25	-2	352	-0.57%
2019/12/10	2	19.75	0	0.00	19.65	2	352	0.57%
2019/12/05	5	18.10	5	18.65	18.50	0	321	0.00%
2019/11/19	0	0.00	0.1	18.50	18.50	-0.1	419	-0.03%
2019/11/08	0	0.00	0	19.15	19.20	0	459	0.00%
2019/11/07	0	0.00	0	19.20	19.25	0	460	-0.01%
2019/11/04	0	0.00	0.1	19.45	19.65	-0.1	482	-0.03%
2019/10/29	2	20.10	0	0.00	19.80	2	503	0.40%
2019/10/24	0	0.00	2	20.10	19.95	-2	607	-0.33%
2019/10/17	0	0.00	0.1	19.70	19.70	-0.1	672	-0.02%
2019/10/16	0	0.00	2	19.85	19.75	-2	677	-0.30%
2019/10/08	2	19.50	1	19.30	19.40	1	799	0.13%
2019/10/02	1	19.25	0	0.00	19.30	1	813	0.12%
2019/10/01	0	0.00	8	19.20	19.25	-8	826	-0.97%
2019/09/27	4	19.38	0	0.00	19.30	4	829	0.48%
2019/09/19	0	0.00	1	21.45	21.10	-1	790	-0.13%
2019/09/16	2	21.05	1	21.15	21.20	1	797	0.13%
2019/09/05	0	0.00	0.8	21.30	21.45	-0.8	878	-0.09%
2019/09/03	0	0.00	1	21.60	21.60	-1	861	-0.12%
2019/08/22	0	0.00	3	20.20	20.25	-3	789	-0.38%
2019/08/20	0	0.00	0.2	19.50	19.60	-0.2	773	-0.03%
2019/08/16	0	0.00	4	18.75	18.80	-4	762	-0.52%
2019/08/15	1	18.60	0	18.80	18.80	1	757	0.13%
2019/08/07	3	19.00	0	0.00	19.00	3	754	0.40%
2019/07/31	0	0.00	0.2	20.25	20.25	-0.2	784	-0.03%
2019/07/25	0	0.00	1	21.80	22.00	-1	688	-0.15%
2019/07/24	1	21.75	2	21.58	21.65	-1	669	-0.15%
2019/07/23	4	21.40	0	0.00	21.80	4	650	0.62%
2019/07/22	1	20.95	0	0.00	20.90	1	637	0.16%
2019/07/17	0	0.00	0.1	20.90	21.05	-0.1	657	-0.01%
2019/07/16	1	21.75	0	0.00	21.40	1	654	0.15%
2019/07/15	10	21.50	0	0.00	21.30	10	637	1.57%
2019/07/05	0	0.00	0.9	20.55	20.65	-0.9	632	-0.14%
2019/07/04	0	0.00	21	20.00	20.55	-21	622	-3.37%
2019/06/26	1	19.80	0	0.00	19.80	1	683	0.15%
2019/06/25	1	20.40	1	19.95	19.95	0	685	0.00%
2019/06/24	0	0.00	6	20.22	20.20	-6	680	-0.88%
2019/06/20	0	0.00	1	19.95	19.70	-1	669	-0.15%
2019/06/19	4	19.83	0	0.00	19.95	4	672	0.59%
2019/06/18	4	20.00	3	20.07	19.90	1	661	0.15%
2019/06/17	2	19.78	2	19.75	19.80	0	631	0.00%
2019/06/10	0	0.00	0	18.35	18.35	0	641	0.00%
2019/05/31	0	0.00	2	18.50	18.40	-2	711	-0.28%
2019/05/30	2	18.00	0	0.00	18.15	2	725	0.28%
2019/05/24	1	17.70	0	0.00	17.80	1	904	0.11%
2019/05/23	1	17.60	0	0.00	17.75	1	945	0.11%
2019/05/21	0.4	17.80	0	0.00	17.85	0.4	977	0.04%
2019/05/16	0.7	18.25	2	18.28	18.25	-1.3	1,046	-0.12%
2019/05/15	0	0.00	0.1	18.80	18.80	-0.1	1,133	-0.01%
2019/05/14	2	17.90	0	0.00	18.70	2	1,211	0.17%
2019/05/13	3	17.77	0	0.00	17.70	3	1,234	0.24%
2019/05/10	10	19.38	4	19.25	18.90	6	1,242	0.48%
2019/05/09	1	19.50	13	19.60	19.20	-12	1,242	-0.97%
2019/05/08	1	20.00	0	0.00	19.95	1	1,239	0.08%
2019/05/06	2	20.43	0	0.00	20.45	2	1,284	0.16%
2019/05/03	1	21.15	0	0.00	21.15	1	1,285	0.08%
2019/05/02	0	0.00	10	20.85	21.10	-10	1,292	-0.77%
2019/04/29	1	20.60	0	0.00	20.35	1	1,331	0.08%
2019/04/26	4	20.85	0.2	20.80	20.85	3.8	1,344	0.28%
2019/04/22	13	22.36	0	0.00	22.10	13	1,410	0.92%
2019/04/18	0	0.00	10	22.10	21.80	-10	1,412	-0.71%
2019/04/17	1	23.10	0	0.00	22.85	1	1,418	0.07%
2019/04/12	0	0.00	2	22.15	21.70	-2	1,388	-0.14%
2019/04/10	0	0.00	0.3	22.35	22.50	-0.3	1,392	-0.02%
2019/04/09	15	22.48	0	0.00	22.60	15	1,409	1.06%
2019/04/08	0	0.00	0	22.60	22.65	0	1,423	0.00%
2019/04/02	16	22.08	0	0.00	22.00	16	1,461	1.09%
2019/04/01	9	21.78	1	21.75	21.95	8	1,460	0.55%
2019/03/29	2	21.40	0	0.00	21.55	2	1,458	0.14%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/22	0	0.00	5	22.27	21.85	-5	1,746	-0.29%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/14	1	22.55	1	22.95	22.50	0	1,864	0.00%
2019/03/08	0	0.00	5	21.65	22.35	-5	1,974	-0.25%
2019/03/06	10	23.00	1	23.15	22.90	9	2,129	0.42%
2019/03/05	2	23.15	0	0.00	22.90	2	2,140	0.09%
2019/03/04	2	23.45	0	0.00	23.20	2	2,136	0.09%
2019/02/27	1	23.90	16	23.77	23.80	-15	2,113	-0.71%
2019/02/26	6	24.85	0	0.00	24.30	6	2,108	0.28%
2019/02/25	5	24.20	2	24.30	24.20	3	2,049	0.15%
2019/02/22	5	23.75	0	0.00	23.40	5	2,028	0.25%
2019/02/21	0	0.00	0.3	23.15	23.30	-0.3	1,988	-0.01%
2019/02/20	0	0.00	2	22.90	23.00	-2	1,970	-0.10%
2019/02/18	6	23.13	14	23.27	22.90	-8	1,948	-0.41%
2019/02/14	28	23.63	7	23.40	23.40	21	1,884	1.11%
2019/02/13	0	0.00	1	23.20	23.20	-1	1,797	-0.06%
2019/02/12	1	21.90	2	21.60	21.95	-1	1,723	-0.06%
2019/01/28	0	0.00	2	20.70	20.95	-2	1,663	-0.12%
2019/01/25	2	20.65	4	20.60	20.35	-2	1,657	-0.12%
2019/01/15	7	20.04	7	20.06	19.90	0	1,592	0.00%
2019/01/09	4	19.80	4	19.54	19.40	0	1,515	0.00%
2019/01/04	2	18.30	2	18.50	18.60	0	1,496	0.00%
2018/12/27	0	19.45	1	19.65	19.40	-1	1,505	-0.06%
2018/12/26	1	19.05	25	18.79	18.90	-24	1,488	-1.61%
2018/12/25	8	20.30	12	20.28	20.40	-4	1,444	-0.28%
2018/12/20	10	20.85	0	0.00	20.75	10	1,456	0.69%
2018/12/19	11	21.04	0	0.00	21.20	11	1,438	0.76%
2018/12/18	46	21.71	28	21.81	21.65	18	1,380	1.30%
2018/12/17	0	0.00	8	24.65	24.05	-8	1,226	-0.65%
2018/12/14	0	0.00	0	24.10	24.10	0	1,211	0.00%
2018/12/13	13	24.25	10	24.00	23.90	3	1,221	0.25%
2018/12/12	3	23.68	3	24.12	24.50	0	1,205	0.00%
2018/12/11	0	0.00	0	22.75	22.50	0	1,170	0.00%
2018/12/10	9	22.55	0	0.00	22.60	9	1,172	0.77%
2018/12/07	0	0.00	1	25.70	24.60	-1	1,134	-0.09%
2018/12/06	3	25.43	1	27.60	24.90	2	1,117	0.18%
2018/12/04	2	28.23	1	27.75	27.85	1	1,068	0.09%
2018/12/03	15	28.75	5	28.90	28.05	10	1,044	0.96%
2018/11/30	10	27.74	13	27.60	27.60	-3	998	-0.30%
2018/11/29	1	28.15	3.2	28.10	28.15	-2.2	936	-0.24%
2018/11/28	1	24.90	0	25.40	25.60	1	816	0.12%
2018/11/23	10	24.26	10	23.80	23.80	0	808	0.00%
2018/11/22	2	24.00	0	0.00	23.60	2	802	0.25%
2018/11/21	0	0.00	2	25.50	25.50	-2	789	-0.25%
2018/11/15	0	0.00	4	23.05	23.20	-4	781	-0.51%
2018/11/09	7	25.21	0	0.00	25.30	7	822	0.85%
2018/11/08	3	25.00	1	26.20	25.00	2	834	0.24%
2018/11/07	1	25.70	0	0.00	25.55	1	858	0.12%
2018/11/02	7	25.84	0	0.00	25.00	7	896	0.78%
2018/11/01	3	24.67	2	23.93	25.05	1	874	0.11%
2018/10/31	3	22.52	0	0.00	22.80	3	860	0.35%
2018/10/29	3	20.50	0	0.00	20.70	3	852	0.35%
2018/10/25	1	21.85	0	0.00	21.70	1	860	0.12%
2018/10/22	0	0.00	0.1	25.70	25.80	-0.1	863	-0.01%
2018/10/19	0	0.00	2	25.08	25.00	-2	873	-0.23%
2018/10/18	5	26.10	0	0.00	25.70	5	880	0.57%
2018/10/17	2	26.30	2	26.48	25.85	0	904	0.00%
2018/10/16	3	25.93	0	0.00	25.70	3	918	0.33%
2018/10/12	2	25.15	0	0.00	25.45	2	956	0.21%
2018/10/11	2	24.95	14	24.98	24.95	-12	994	-1.21%
2018/10/09	7	29.10	0	0.00	27.70	7	1,006	0.70%
2018/10/05	3	29.58	0	0.00	29.55	3	1,062	0.28%
2018/10/02	5	34.60	7	34.70	34.60	-2	1,088	-0.18%
2018/10/01	11	34.76	30	34.28	34.60	-19	1,093	-1.74%
2018/09/28	27	32.84	2.2	32.93	34.00	24.8	1,109	2.23%
2018/09/27	2	32.60	0	0.00	32.25	2	1,121	0.18%
2018/09/25	3	33.82	3	33.60	33.10	0	1,182	0.00%
2018/09/21	2	32.50	5.1	32.50	32.90	-3.1	1,194	-0.26%
2018/09/20	3	31.65	1	31.90	31.60	2	1,229	0.16%
2018/09/19	9	32.87	10	32.70	31.90	-1	1,283	-0.08%
2018/09/18	2	30.30	7	30.46	31.20	-5	1,314	-0.38%
2018/09/17	8	31.18	0	0.00	31.30	8	1,355	0.59%
2018/09/11	2	28.80	0	0.00	28.65	2	1,820	0.11%
2018/09/07	4	30.85	0	0.00	29.30	4	1,945	0.21%
2018/09/04	0.4	32.65	0	0.00	32.75	0.4	2,442	0.02%
2018/09/03	1	32.35	0	0.00	32.15	1	2,660	0.04%
2018/08/24	0	0.00	7	31.05	30.90	-7	3,259	-0.21%
2018/08/22	7	31.90	0	0.00	31.65	7	3,811	0.18%
2018/08/21	0	0.00	8	32.41	32.25	-8	4,026	-0.20%
2018/08/20	4	33.33	5	32.45	32.20	-1	4,144	-0.02%
2018/08/17	10	33.98	0	0.00	32.80	10	4,189	0.24%
2018/08/16	0	0.00	0.1	33.25	33.35	-0.1	4,206	0.00%
2018/08/15	1	31.90	1	31.30	31.65	0	4,309	0.00%
2018/08/14	1	30.00	1	29.75	32.15	0	4,326	0.00%
2018/08/13	0	0.00	4	30.99	29.25	-4	4,323	-0.09%
2018/08/09	0	0.00	7	33.85	33.65	-7	4,455	-0.16%
2018/08/08	1	36.55	0	0.00	35.60	1	4,459	0.02%
2018/08/03	0	0.00	1.1	36.38	36.00	-1.1	4,509	-0.02%
2018/08/02	10	36.00	0	0.00	35.85	10	4,543	0.22%
2018/08/01	0	0.00	1	39.00	38.50	-1	4,591	-0.02%
2018/07/31	0	0.00	1	39.25	38.80	-1	4,624	-0.02%
2018/07/30	0	0.00	1	38.60	38.25	-1	4,622	-0.02%
2018/07/27	2	39.80	0	0.00	39.60	2	4,627	0.04%
2018/07/26	1	39.95	2	39.95	39.60	-1	4,631	-0.02%
2018/07/20	20	37.30	0.1	37.05	37.15	19.9	4,599	0.43%
2018/07/19	0	0.00	1	38.80	39.25	-1	4,587	-0.02%
2018/07/18	12	38.65	3	40.30	38.70	9	4,606	0.20%
2018/07/17	10	42.65	0	0.00	41.70	10	4,567	0.22%
2018/07/16	0	43.20	5	44.15	43.25	-5	4,556	-0.11%
2018/07/13	5	42.95	25	42.99	42.55	-20	4,530	-0.44%
2018/07/12	7	42.30	2	42.45	42.25	5	4,523	0.11%
2018/07/11	0	41.75	5	41.92	41.75	-5	4,553	-0.11%
2018/07/10	1	41.55	0	0.00	43.50	1	4,556	0.02%
2018/07/09	7	42.14	0	40.95	41.05	7	4,568	0.15%
2018/07/06	0	0.00	1	40.80	42.55	-1	4,628	-0.02%
2018/07/05	0	0.00	33.2	41.99	41.25	-33.2	4,634	-0.72%
2018/07/04	2	41.00	0	0.00	41.25	2	4,668	0.04%
2018/07/03	1	45.70	2	44.75	42.50	-1	4,688	-0.02%
2018/07/02	4	45.44	4	45.46	44.90	0	4,662	0.00%
2018/06/29	4	46.34	4	46.15	46.20	0	4,639	0.00%
2018/06/28	5	46.11	3	45.42	44.80	2	4,594	0.04%
2018/06/27	2	45.50	10	46.33	45.50	-8	4,532	-0.18%
2018/06/26	33	46.82	25	47.24	46.85	8	4,466	0.18%
2018/06/25	16	46.53	11	48.98	45.50	5	4,416	0.11%
2018/06/22	14	50.50	6	49.82	49.65	8	4,348	0.18%
2018/06/21	8	54.69	4.9	53.96	53.30	3.1	4,282	0.07%
2018/06/20	28	54.42	23	54.91	53.40	5	4,167	0.12%
2018/06/19	6	53.65	11	52.94	52.50	-5	3,915	-0.13%
2018/06/15	1	55.50	5	54.30	54.30	-4	3,859	-0.10%
2018/06/14	21	53.25	6	53.76	53.20	15	3,778	0.40%
2018/06/13	4	52.25	21	52.27	52.00	-17	3,658	-0.46%
2018/06/12	40	56.20	57.2	56.45	55.00	-17.2	3,520	-0.49%
2018/06/11	7	50.99	84.4	50.94	54.00	-77.4	3,266	-2.37%
2018/06/08	93	49.17	44.6	49.19	49.10	48.4	3,042	1.59%
2018/06/07	45	47.59	3	47.42	48.00	42	2,945	1.43%
2018/06/06	5	46.35	74	47.43	48.00	-69	2,862	-2.41%
2018/06/05	81	44.63	16	45.81	44.25	65	2,771	2.35%
2018/06/04	11	48.19	18	48.17	47.90	-7	2,666	-0.26%
2018/06/01	18	50.46	12.4	49.73	48.50	5.6	2,583	0.22%
2018/05/31	38	50.83	33	51.16	48.00	5	2,415	0.21%
2018/05/30	43	45.60	65	46.67	47.45	-22	2,158	-1.02%
2018/05/29	8	42.58	35	42.41	43.15	-27	1,874	-1.44%
2018/05/28	23	38.56	20.1	38.59	39.25	2.9	1,654	0.17%
2018/05/25	13	36.60	12	36.84	36.20	1	1,542	0.06%
2018/05/24	8	36.03	0	0.00	35.85	8	1,495	0.54%
2018/05/23	40	38.80	64.5	39.25	36.65	-24.5	1,470	-1.66%
2018/05/22	9	35.85	7	36.00	36.50	2	1,364	0.15%
2018/05/21	2	35.60	0	0.00	35.80	2	1,338	0.15%
2018/05/18	5	35.60	2	35.23	35.50	3	1,321	0.23%
2018/05/17	19	36.30	27.6	36.74	36.80	-8.6	1,274	-0.68%
2018/05/16	5	33.89	0.1	33.60	33.70	4.9	1,154	0.42%
2018/05/15	3	35.55	3	35.15	34.80	0	1,129	0.00%
2018/05/14	11	35.57	14	35.51	35.20	-3	1,118	-0.27%
2018/05/11	20	35.46	7	35.98	34.50	13	1,099	1.18%
2018/05/10	30	35.75	84	35.04	35.90	-54	1,069	-5.05%
2018/05/09	119	35.23	63	35.64	34.80	56	1,025	5.46%	大買/
2018/05/08	5	30.88	7	31.75	33.35	-2	958	-0.21%
2018/05/07	0	0.00	3	30.65	30.35	-3	925	-0.32%
2018/05/04	8	29.01	1	29.25	29.80	7	934	0.75%
2018/05/03	0	0.00	1	30.00	29.95	-1	923	-0.11%
2018/05/02	6	31.65	0	0.00	31.10	6	912	0.66%
2018/04/30	1	32.50	5	32.58	32.50	-4	908	-0.44%
2018/04/27	0	0.00	6	31.63	31.70	-6	916	-0.65%
2018/04/25	2	31.65	0	0.00	32.10	2	884	0.23%
2018/04/24	1	31.40	250.5	31.50	31.60	-249.5	859	-29.02%	大賣/鉅額交易
2018/04/23	0	0.00	7	34.70	34.50	-7	821	-0.85%
2018/04/19	1	36.30	3.8	36.40	36.30	-2.8	794	-0.35%
2018/04/18	0	0.00	5	35.55	35.50	-5	770	-0.65%
2018/04/17	11	35.83	59	36.55	35.05	-48	750	-6.40%
2018/04/16	0	0.00	8	35.10	34.80	-8	704	-1.14%
2018/04/13	17	37.43	2	37.00	36.50	15	669	2.24%
2018/04/12	17	38.96	22	38.78	38.10	-5	626	-0.80%
2018/04/11	11	36.20	4.8	37.69	38.10	6.2	536	1.16%
2018/04/10	26	35.88	11	37.34	36.95	15	485	3.09%
2018/04/09	43	33.29	14.1	33.77	34.30	28.9	418	6.91%
2018/04/03	3	28.85	5	31.19	31.20	-2	362	-0.55%
2018/04/02	8	29.90	0.7	30.00	30.25	7.3	346	2.11%
2018/03/31	0	0.00	1	27.85	29.30	-1	338	-0.30%
2018/03/30	1	27.45	0	0.00	27.50	1	331	0.30%
2018/03/28	0	0.00	7	28.10	28.10	-7	328	-2.13%
2018/03/27	0	0.00	5	27.30	27.50	-5	323	-1.55%
2018/03/21	2	26.60	0	0.00	26.80	2	325	0.62%
2018/03/16	20	27.35	0	0.00	27.40	20	319	6.26%
2018/03/15	0	0.00	0.4	27.70	27.80	-0.4	316	-0.13%
2018/03/13	0	0.00	0.1	27.50	27.60	-0.1	313	-0.04%
2018/03/08	0	0.00	0.1	28.50	28.50	-0.1	302	-0.03%
2018/03/07	1	27.40	31.3	28.94	28.30	-30.3	300	-10.09%
2018/03/06	5	28.28	0	0.00	28.60	5	289	1.73%
2018/03/05	1	27.95	4	27.95	27.95	-3	272	-1.10%
2018/03/02	18	25.60	11	25.70	26.80	7	257	2.72%
2018/03/01	5	25.50	0	0.00	25.60	5	248	2.01%
2018/02/23	20	25.99	0	0.00	24.95	20	224	8.90%
2018/02/22	2	26.10	5	26.40	26.25	-3	208	-1.44%
2018/01/30	0	0.00	0	23.00	23.20	0	180	-0.02%
2018/01/29	0	0.00	2	22.50	23.25	-2	177	-1.13%
2018/01/22	0	0.00	1	19.39	19.40	-1	144	-0.72%
2018/01/16	0	0.00	0	18.95	19.00	0	144	-0.01%
2018/01/04	0	0.00	1	18.15	18.50	-1	186	-0.54%
2018/01/03	1	17.70	0	0.00	18.15	1	187	0.53%