茂矽 (2342)-元大-永春券商分點個股進出

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
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/05/30	0	32.60	0.1	32.20	32.40	-0.1	722	-0.01%
2024/05/29	0	32.70	0	0.00	32.60	0	722	0.00%
2024/05/22	0	31.70	0.2	31.70	31.80	-0.2	708	-0.03%
2024/05/21	0	31.70	0.2	31.55	31.60	-0.2	708	-0.03%
2024/05/20	0	32.00	2	31.65	31.70	-2	711	-0.28%
2024/05/17	0	0.00	3	31.60	31.50	-3	712	-0.42%
2024/05/16	0	31.60	0	0.00	31.50	0	714	0.00%
2024/05/14	0	0.00	1.4	32.42	32.15	-1.4	714	-0.19%
2024/05/10	0	0.00	0	30.55	30.70	0	695	0.00%
2024/05/09	0	0.00	0.1	30.55	30.45	-0.1	696	-0.01%
2024/05/08	0	30.60	0	0.00	30.60	0	699	0.00%
2024/05/07	0	30.55	0	0.00	30.45	0	701	0.00%
2024/05/06	0	30.85	0	0.00	30.75	0	704	0.00%
2024/04/30	0	0.00	0.1	31.00	30.90	-0.1	706	-0.01%
2024/04/29	0	30.20	0	0.00	30.50	0	702	0.00%
2024/04/26	0	30.05	0	0.00	30.00	0	700	0.00%
2024/04/25	0.6	29.96	0	0.00	30.20	0.6	700	0.09%
2024/04/22	1	29.50	0	0.00	29.20	1	724	0.14%
2024/04/19	0	30.30	0	0.00	29.70	0	720	0.00%
2024/04/18	0	30.75	0	0.00	30.80	0	709	0.00%
2024/04/15	0	31.70	0	0.00	31.35	0	701	0.00%
2024/04/11	0	32.20	0	0.00	32.15	0	682	0.00%
2024/04/10	0	32.65	0.1	32.25	32.40	-0.1	684	-0.02%
2024/04/09	0	31.80	0	0.00	31.90	0	681	0.00%
2024/04/08	0.3	31.61	0	0.00	31.60	0.3	680	0.05%
2024/04/03	0	32.00	0	0.00	31.65	0	682	0.00%
2024/04/02	0	32.50	0	0.00	32.10	0	685	0.00%
2024/04/01	0	32.85	0	0.00	32.65	0	689	0.00%
2024/03/29	0	31.80	0	0.00	31.90	0	683	0.00%
2024/03/28	0.1	31.81	0	0.00	31.95	0.1	681	0.02%
2024/03/27	1	31.55	0	0.00	31.65	1	680	0.15%
2024/03/26	0	32.45	0	0.00	31.90	0	677	0.00%
2024/03/25	0	32.76	0	0.00	32.65	0	662	0.00%
2024/03/22	0	32.85	0	0.00	32.55	0	663	0.00%
2024/03/21	0	32.65	0	0.00	32.50	0	659	0.00%
2024/03/20	2	33.35	1	33.40	32.75	1	659	0.15%
2024/03/19	0	32.85	1	33.25	33.15	-1	656	-0.15%
2024/03/18	1	32.80	0	32.95	32.90	1	652	0.15%
2024/03/15	0	33.75	0	0.00	33.00	0	653	0.00%
2024/03/14	0	34.75	0	0.00	34.20	0	646	0.00%
2024/03/13	0	33.25	0	0.00	32.80	0	607	0.00%
2024/03/12	0	34.00	1	33.95	34.10	-1	589	-0.17%
2024/03/11	2	35.68	11.9	34.72	34.70	-9.9	563	-1.76%
2024/03/08	21	33.59	10	33.65	33.65	11	393	2.79%
2024/03/07	0.5	30.80	0	0.00	30.60	0.5	336	0.16%
2024/03/06	0	31.20	0	0.00	31.05	0	333	0.00%
2024/03/05	0	31.30	0.1	31.00	31.05	-0.1	338	-0.03%
2024/03/04	0	31.05	0	0.00	31.30	0	336	0.00%
2024/03/01	0	31.50	1	31.20	31.15	-1	335	-0.30%
2024/02/29	0	31.70	0	31.55	31.35	0	335	0.00%
2024/02/27	0	32.25	0	0.00	31.65	0	334	0.00%
2024/02/26	0	32.10	0	0.00	32.20	0	334	0.00%
2024/02/23	0	32.25	0	0.00	31.95	0	332	0.00%
2024/02/22	0	32.35	0	0.00	32.20	0	337	0.00%
2024/02/21	0	32.50	3	32.27	32.25	-3	351	-0.85%
2024/02/20	0.2	32.29	2	32.10	32.15	-1.8	349	-0.53%
2024/02/19	0	32.75	0.1	32.75	32.45	-0.1	348	-0.03%
2024/02/16	0	32.20	0	0.00	32.20	0	347	0.00%
2024/02/15	0	31.50	0	0.00	31.90	0	346	0.00%
2024/02/05	0	30.85	0	0.00	31.10	0	341	0.00%
2024/02/02	0	31.20	0	0.00	31.00	0	339	0.00%
2024/02/01	0	31.30	0	0.00	31.00	0	338	0.00%
2024/01/31	0	31.20	0	0.00	31.00	0	337	0.00%
2024/01/30	0	31.65	0	0.00	31.15	0	331	0.00%
2024/01/29	0	31.80	0	0.00	31.65	0	329	0.00%
2024/01/26	0	31.90	0	0.00	31.75	0	327	0.00%
2024/01/25	1	32.20	0	0.00	32.05	1	324	0.31%
2024/01/24	0	33.00	0	0.00	32.20	0	324	0.00%
2024/01/19	0	32.25	0	32.20	32.10	0	329	0.00%
2024/01/17	0	33.65	0	0.00	32.65	0	325	0.00%
2024/01/15	0	32.70	0	0.00	33.00	0	304	0.00%
2024/01/12	0.5	32.20	0	0.00	32.10	0.5	303	0.16%
2024/01/11	0	32.50	0	0.00	32.10	0	302	0.00%
2024/01/10	0	33.25	0	0.00	32.40	0	302	0.00%
2024/01/09	1	33.20	0	0.00	33.15	1	295	0.34%
2024/01/08	0	34.05	0	0.00	33.65	0	292	0.00%
2024/01/05	3.1	33.75	5	33.60	33.60	-1.9	292	-0.66%
2024/01/04	0	33.85	1	33.60	33.60	-1	290	-0.34%
2024/01/03	0	34.35	0	0.00	34.00	0	285	0.00%
2024/01/02	0	34.70	0	0.00	34.55	0	282	0.00%
2023/12/29	7	35.08	0	0.00	35.00	7	281	2.49%
2023/12/28	5	35.15	5	35.26	35.20	0	278	0.00%
2023/12/27	0	35.00	0	0.00	34.90	0	273	0.00%
2023/12/26	0	34.40	0	0.00	34.65	0	269	0.00%
2023/12/25	0	34.40	0	0.00	34.25	0	269	0.00%
2023/12/22	0	34.70	0	0.00	34.20	0	269	0.00%
2023/12/21	1	34.20	0	0.00	34.30	1	267	0.38%
2023/12/20	0	35.85	0	0.00	34.15	0	265	0.00%
2023/12/19	0	34.50	0	0.00	33.95	0	264	0.00%
2023/12/18	1	34.60	0	0.00	34.55	1	262	0.38%
2023/12/15	0	34.85	0	0.00	34.75	0	262	0.00%
2023/12/14	0	34.65	0	0.00	34.55	0	259	0.00%
2023/12/13	0.3	34.60	0	0.00	34.20	0.3	260	0.12%
2023/12/12	0	34.70	0	0.00	34.30	0	258	0.00%
2023/12/11	0	35.00	0	0.00	34.65	0	255	0.00%
2023/12/08	0	35.10	0	0.00	35.35	0	252	0.00%
2023/12/07	0	35.40	2	35.30	35.05	-2	251	-0.79%
2023/12/06	0	36.25	0	0.00	35.15	0	251	0.00%
2023/12/05	0	35.85	2	35.40	35.35	-2	253	-0.79%
2023/12/04	0	35.90	2	36.15	35.85	-2	256	-0.78%
2023/12/01	0	35.95	0	0.00	35.65	0	258	0.00%
2023/11/30	0	36.10	0	0.00	35.95	0	258	0.00%
2023/11/29	0	35.90	0	0.00	35.60	0	259	0.00%
2023/11/28	0	35.25	0.3	35.25	35.70	-0.3	265	-0.11%
2023/11/27	1	35.25	0	0.00	35.20	1	264	0.38%
2023/11/24	0	35.75	0	0.00	35.65	0	271	0.00%
2023/11/22	0	35.80	0	0.00	35.80	0	273	0.00%
2023/11/21	0	35.80	0	0.00	35.75	0	276	0.00%
2023/11/20	0.3	35.84	0	0.00	36.05	0.3	276	0.11%
2023/11/17	0.5	34.20	0	0.00	34.30	0.5	263	0.19%
2023/11/16	3	34.05	0	0.00	34.00	3	264	1.13%
2023/11/15	0	34.20	0	0.00	34.00	0	267	0.00%
2023/11/14	0	33.60	0	0.00	33.85	0	268	0.00%
2023/11/08	0	34.55	0	0.00	34.55	0	309	0.00%
2023/10/30	0	0.00	12.9	34.09	34.10	-12.9	385	-3.36%
2023/10/27	0.5	34.18	0	0.00	33.85	0.5	391	0.11%
2023/10/26	0.5	34.00	0	0.00	33.95	0.5	401	0.12%
2023/10/19	0	34.55	0	0.00	34.30	0	432	0.00%
2023/10/18	0	35.45	0	0.00	34.50	0	439	0.00%
2023/10/17	0	35.35	0	0.00	35.55	0	443	0.00%
2023/10/13	0	35.55	0	0.00	35.55	0	473	0.00%
2023/10/12	0	35.55	0	0.00	35.70	0	489	0.00%
2023/10/11	0	35.75	0	0.00	35.05	0	499	0.00%
2023/10/06	0	35.85	0	0.00	35.70	0	521	0.00%
2023/10/05	0	36.00	0	0.00	35.65	0	560	0.00%
2023/10/04	0	35.30	0	0.00	35.30	0	643	0.00%
2023/10/02	0	35.35	0	0.00	35.50	0	699	0.00%
2023/09/27	0	35.60	0	0.00	35.00	0	722	0.00%
2023/09/26	0	0.00	0	35.10	35.15	0	740	0.00%
2023/09/25	0	36.00	0	0.00	35.80	0	748	0.00%
2023/09/21	0	35.60	0	0.00	35.20	0	755	0.00%
2023/09/20	0	36.20	0	0.00	36.00	0	757	0.00%
2023/09/19	4	36.38	0	0.00	36.25	4	764	0.52%
2023/09/18	0	37.30	0	0.00	36.95	0	774	0.00%
2023/09/15	0	36.75	0	0.00	36.90	0	776	0.00%
2023/09/14	0	36.60	0	0.00	36.55	0	781	0.00%
2023/09/13	0	36.75	0	0.00	36.55	0	787	0.00%
2023/09/07	0	37.25	0	0.00	36.90	0	834	0.00%
2023/09/06	0	37.25	0	0.00	37.10	0	846	0.00%
2023/09/05	0	37.50	0	0.00	37.45	0	849	0.00%
2023/09/04	0	37.20	14	37.26	37.40	-14	855	-1.64%
2023/09/01	6	37.03	1	36.95	37.10	5	857	0.58%
2023/08/25	0	34.90	0	0.00	35.25	0	899	0.00%
2023/08/24	0	35.00	0	0.00	35.00	0	902	0.00%
2023/08/23	0	34.70	0	0.00	35.15	0	904	0.00%
2023/08/22	0.5	34.50	0	0.00	34.25	0.5	929	0.05%
2023/08/21	0	35.45	0	0.00	34.55	0	966	0.00%
2023/08/18	0	34.90	0	0.00	34.65	0	969	0.00%
2023/08/17	0	35.30	0	0.00	34.95	0	972	0.00%
2023/08/11	0	36.70	0	0.00	34.90	0	980	0.00%
2023/08/09	0	38.80	0	0.00	38.20	0	946	0.00%
2023/08/08	0	39.20	0	0.00	38.80	0	945	0.00%
2023/08/07	0	39.40	0	0.00	39.15	0	960	0.00%
2023/08/04	0	39.10	0	0.00	38.95	0	966	0.00%
2023/08/02	4	40.03	2	40.30	39.80	2	982	0.20%
2023/08/01	2	40.43	1	40.15	40.35	1	982	0.10%
2023/07/31	2	40.75	0	0.00	40.60	2	989	0.20%
2023/07/28	0	40.40	0	0.00	40.60	0	990	0.00%
2023/07/27	0	0.00	6	40.30	40.75	-6	998	-0.60%
2023/07/26	0	40.25	3	40.15	39.65	-3	1,003	-0.30%
2023/07/25	0	0.00	2	40.15	40.05	-2	1,017	-0.20%
2023/07/24	5	39.95	0	0.00	39.90	5	1,031	0.48%
2023/07/21	0	40.25	0	0.00	40.35	0	1,063	0.00%
2023/07/20	0	41.05	0	0.00	41.10	0	1,115	0.00%
2023/07/19	1	40.70	0	0.00	40.70	1	1,140	0.09%
2023/07/17	0	41.20	0	0.00	41.60	0	1,338	0.00%
2023/07/14	1	40.70	0	0.00	40.85	1	1,485	0.07%
2023/07/13	2	40.93	0	0.00	40.70	2	1,502	0.13%
2023/07/12	8	41.39	0	41.55	41.60	8	1,511	0.53%
2023/07/11	3	41.92	8	42.02	42.40	-5	1,526	-0.33%
2023/07/10	2	41.43	1	41.95	40.85	1	1,508	0.07%
2023/07/04	1	40.80	0	0.00	40.40	1	1,634	0.06%
2023/06/30	3	39.70	0	0.00	40.15	3	1,809	0.17%
2023/06/29	5	40.00	0	0.00	39.95	5	1,985	0.25%
2023/06/27	5	40.00	5	39.65	39.55	0	3,073	0.00%
2023/06/26	9.3	40.03	5	40.20	40.30	4.3	3,185	0.14%
2023/06/21	5	40.00	0	0.00	40.15	5	3,236	0.15%
2023/06/20	10	40.07	14	40.21	40.15	-4	3,376	-0.12%
2023/06/19	1	40.15	5	40.20	40.00	-4	3,385	-0.12%
2023/06/16	0	0.00	0	40.20	40.20	0	3,405	0.00%
2023/06/05	0	0.00	1	41.40	41.30	-1	3,513	-0.03%
2023/05/30	0	0.00	2	40.48	40.20	-2	3,561	-0.06%
2023/05/26	1	40.50	0.1	40.75	40.30	0.9	3,560	0.03%
2023/05/25	0	0.00	11	39.87	41.15	-11	3,541	-0.31%
2023/05/23	0	0.00	10	39.60	39.60	-10	3,550	-0.28%
2023/05/22	0	0.00	0	39.45	39.50	0	3,568	0.00%
2023/05/19	10	39.10	0	0.00	39.00	10	3,576	0.28%
2023/05/18	0	0.00	1	39.10	39.60	-1	3,569	-0.03%
2023/05/17	0	0.00	0	39.10	39.20	0	3,592	0.00%
2023/05/15	0	38.90	0	0.00	38.45	0	3,607	0.00%
2023/05/10	11	39.96	3	39.85	39.80	8	3,622	0.22%
2023/04/28	1	41.55	0	0.00	41.65	1	3,697	0.03%
2023/04/26	2.1	41.45	6	41.48	41.30	-3.9	3,663	-0.11%
2023/04/25	5	41.89	8	42.31	41.75	-3	3,631	-0.08%
2023/04/24	6	43.49	1	43.45	43.35	5	3,615	0.14%
2023/04/21	10.4	45.71	7.1	45.78	43.80	3.3	3,582	0.09%
2023/04/20	10	46.68	11.2	46.98	47.30	-1.2	3,469	-0.03%
2023/04/19	5	47.07	22	47.14	46.95	-17	3,372	-0.50%
2023/04/18	4	45.66	0	0.00	45.35	4	3,212	0.12%
2023/04/17	6	45.61	0	0.00	46.00	6	3,188	0.19%
2023/04/14	2	45.80	0	0.00	45.65	2	3,159	0.06%
2023/04/13	4	45.93	0	0.00	44.85	4	3,111	0.13%
2023/04/12	9	46.50	2	46.50	46.55	7	3,049	0.23%
2023/04/11	4	46.35	0	0.00	46.35	4	3,008	0.13%
2023/04/10	0	0.00	1	46.50	46.15	-1	2,969	-0.03%
2023/04/07	18	46.51	18	46.20	46.20	0	2,919	0.00%
2023/04/06	15	47.12	17	47.14	47.00	-2	2,861	-0.07%
2023/03/31	11	47.28	9	47.32	47.30	2	2,763	0.07%
2023/03/30	7	47.52	4	47.25	47.70	3	2,673	0.11%
2023/03/29	45.2	46.27	46	46.75	47.80	-0.8	2,497	-0.03%
2023/03/28	34.8	47.61	31	47.24	46.90	3.8	1,999	0.19%
2023/03/27	10.2	45.53	9	45.26	44.75	1.2	1,418	0.08%
2023/03/24	2	44.05	8	43.94	43.40	-6	1,310	-0.46%
2023/03/23	82	43.61	110.3	44.23	44.75	-28.3	1,251	-2.26%	大賣/
2023/03/22	10	41.00	14	41.55	41.50	-4	1,116	-0.36%
2023/03/21	2	41.70	0	0.00	40.80	2	1,108	0.18%
2023/03/20	9	41.89	0	0.00	41.35	9	1,096	0.82%
2023/03/10	0	0.00	1	40.55	40.55	-1	1,109	-0.09%
2023/03/09	30	42.43	0	0.00	41.80	30	1,142	2.63%
2023/03/08	0	0.00	1	42.45	42.45	-1	1,186	-0.08%
2023/03/07	1	42.25	1	42.15	42.20	0	1,348	0.00%
2023/03/06	2	42.08	1	42.10	41.70	1	1,420	0.07%
2023/03/03	0	0.00	0.1	40.70	40.45	-0.1	1,409	-0.01%
2023/02/23	1	41.95	2	42.23	41.95	-1	1,422	-0.07%
2023/02/22	1	42.15	0	0.00	42.25	1	1,422	0.07%
2023/02/20	2	42.75	3	42.75	42.20	-1	1,390	-0.07%
2023/02/16	1	41.85	0	0.00	41.85	1	1,388	0.07%
2023/02/15	0	0.00	1	41.90	41.75	-1	1,394	-0.07%
2023/02/14	3	41.38	5	41.02	41.20	-2	1,364	-0.15%
2023/02/13	3	40.45	0	0.00	40.55	3	1,356	0.22%
2023/02/01	0	0.00	0	41.55	41.70	0	1,396	0.00%
2023/01/13	0	0.00	1	38.10	38.00	-1	1,377	-0.07%
2023/01/12	1	39.70	0	0.00	38.75	1	1,403	0.07%
2023/01/10	0	0.00	0	38.65	38.40	0	1,502	0.00%
2022/12/12	0	0.00	3	40.28	40.35	-3	1,623	-0.18%
2022/12/09	3	41.95	0	0.00	41.20	3	1,618	0.19%
2022/12/07	0	40.70	0	0.00	40.50	0	1,633	0.00%
2022/12/05	0	0.00	1	43.30	42.25	-1	1,662	-0.06%
2022/12/02	1	42.55	0	0.00	42.75	1	1,651	0.06%
2022/12/01	0.1	42.22	0	42.00	42.00	0	1,612	0.00%
2022/11/30	0	41.85	0	0.00	41.75	0	1,588	0.00%
2022/11/28	1	41.00	2	41.05	42.40	-1	1,378	-0.07%
2022/11/25	1	38.40	0	0.00	38.55	1	1,294	0.08%
2022/11/23	4	37.94	4	37.69	37.65	0	1,265	0.00%
2022/11/17	5	37.40	0	0.00	37.85	5	1,270	0.39%
2022/11/16	0	0.00	2	37.05	37.10	-2	1,270	-0.16%
2022/11/15	2	37.80	2	37.18	37.65	0	1,270	0.00%
2022/11/14	1	36.45	0	0.00	37.15	1	1,282	0.08%
2022/11/11	0	0.00	2	36.55	36.45	-2	1,292	-0.15%
2022/11/10	2	36.10	0.1	36.30	36.15	1.9	1,287	0.15%
2022/11/09	1	37.05	3	36.53	36.40	-2	1,297	-0.15%
2022/11/04	0	0.00	2	36.25	36.45	-2	1,322	-0.15%
2022/11/03	3	36.22	1	36.15	36.25	2	1,352	0.15%
2022/11/02	1	36.55	0	0.00	36.00	1	1,393	0.07%
2022/10/31	0	0.00	1	34.30	34.75	-1	1,315	-0.08%
2022/10/20	7	33.58	8	33.44	34.00	-1	1,332	-0.08%
2022/10/19	9	34.20	5	34.42	34.50	4	1,301	0.31%
2022/10/18	0	0.00	1	32.90	33.40	-1	1,212	-0.08%
2022/10/17	1	31.05	0	0.00	31.50	1	1,177	0.08%
2022/10/04	0	0.00	4	35.16	35.60	-4	1,184	-0.34%
2022/09/30	4	33.45	0	0.00	34.50	4	1,203	0.33%
2022/09/16	1	41.35	1	41.30	41.05	0	1,275	0.00%
2022/09/06	0	0.00	3	38.75	38.65	-3	1,293	-0.23%
2022/09/05	21	41.45	21	40.73	40.50	0	1,300	0.00%
2022/08/30	0	0.00	0	40.70	40.80	0	1,320	0.00%
2022/08/26	0	0.00	2.2	41.85	41.30	-2.2	1,389	-0.16%
2022/08/25	2	41.98	0	0.00	41.80	2	1,461	0.14%
2022/08/24	1	40.60	0	0.00	40.40	1	1,568	0.06%
2022/08/22	0	0.00	0	41.15	40.60	0	1,862	0.00%
2022/08/19	0	0.00	0.1	41.70	41.55	-0.1	1,905	0.00%
2022/08/18	6	40.34	1	41.20	41.15	5	1,933	0.26%
2022/08/10	3	40.13	0	0.00	39.60	3	2,246	0.13%
2022/08/08	0	0.00	3	37.65	38.05	-3	2,409	-0.12%
2022/08/05	3	36.90	1	37.25	38.25	2	2,466	0.08%
2022/08/04	1	35.50	0	0.00	35.80	1	2,477	0.04%
2022/08/03	1	38.00	2	38.13	37.20	-1	2,514	-0.04%
2022/07/27	0	0.00	1	37.10	37.35	-1	2,468	-0.04%
2022/07/18	0	0.00	2	35.45	35.95	-2	2,492	-0.08%
2022/07/13	0	33.60	2	33.90	33.70	-2	2,480	-0.08%
2022/07/08	2	34.80	1	34.80	34.75	1	2,474	0.04%
2022/07/07	0	0.00	1	33.50	33.85	-1	2,460	-0.04%
2022/07/05	3	34.03	0	0.00	34.00	3	2,467	0.12%
2022/07/04	10	34.75	0	0.00	33.70	10	2,448	0.41%
2022/07/01	1	34.70	0	0.00	34.70	1	2,434	0.04%
2022/06/29	1	40.00	0	0.00	40.10	1	2,408	0.04%
2022/06/23	1	40.90	0	0.00	40.40	1	2,413	0.04%
2022/06/21	2.3	40.33	0	0.00	40.50	2.3	2,363	0.10%
2022/06/20	0	39.65	3	39.88	39.35	-3	2,357	-0.13%
2022/06/15	0	0.00	2	42.75	43.00	-2	2,310	-0.09%
2022/06/09	1	44.10	1	44.30	44.35	0	2,276	0.00%
2022/06/08	1	43.90	0	0.00	43.50	1	2,254	0.04%
2022/06/07	2	44.30	1	43.65	43.40	1	2,262	0.04%
2022/06/06	1	44.20	76	43.72	43.80	-75	2,247	-3.34%
2022/06/02	3	46.02	2.6	46.01	45.25	0.4	2,224	0.02%
2022/06/01	94	46.21	23.3	46.18	46.15	70.8	2,163	3.27%
2022/05/31	9	45.31	7	45.52	45.80	2	2,030	0.10%
2022/05/30	0	0.00	2	43.18	44.15	-2	1,820	-0.11%
2022/05/27	2	42.70	1	42.00	42.00	1	1,751	0.06%
2022/05/26	0	0.00	4	42.85	42.75	-4	1,712	-0.23%
2022/05/25	3	44.05	7	43.00	44.45	-4	1,671	-0.24%
2022/05/24	2	42.90	26	42.59	42.30	-24	1,615	-1.49%
2022/05/23	1	43.15	1	43.05	42.60	0	1,568	0.00%
2022/05/20	0	0.00	10	42.20	42.65	-10	1,544	-0.65%
2022/05/19	11	42.80	0	0.00	42.70	11	1,518	0.72%
2022/05/18	5	42.30	2	43.23	43.20	3	1,449	0.21%
2022/05/17	6	42.38	0	0.00	42.15	6	1,358	0.44%
2022/05/16	5	41.26	3	41.42	41.90	2	1,244	0.16%
2022/05/13	2	39.30	23	39.34	40.15	-21	1,131	-1.86%
2022/05/11	0	0.00	9	38.88	38.70	-9	1,075	-0.84%
2022/04/27	1	35.60	0	0.00	35.45	1	1,193	0.08%
2022/04/22	0	0.00	1	38.65	38.25	-1	1,188	-0.08%
2022/04/21	1	39.35	0	0.00	39.25	1	1,217	0.08%
2022/04/15	23	38.00	0	0.00	37.95	23	1,315	1.75%
2022/04/14	0	0.00	1	39.30	39.35	-1	1,341	-0.07%
2022/04/12	0	39.85	0	0.00	39.00	0	1,435	0.00%
2022/04/11	6	39.83	0	0.00	39.50	6	1,512	0.40%
2022/04/07	1	41.50	0	41.17	41.00	1	1,691	0.06%
2022/04/06	0.3	41.95	0.1	42.01	42.15	0.2	1,778	0.01%
2022/03/31	1	43.60	0	0.00	43.25	1	2,118	0.05%
2022/03/30	0	0.00	0.1	44.40	43.60	-0.1	2,296	-0.01%
2022/03/17	1	44.05	2.5	43.95	44.05	-1.5	3,067	-0.05%
2022/03/14	0	0.00	0	43.40	43.25	0	3,968	0.00%
2022/03/10	0.5	43.25	0	0.00	43.50	0.5	5,478	0.01%
2022/03/08	0	42.10	0	0.00	41.85	0	5,639	0.00%
2022/03/07	0	42.65	2	42.10	42.10	-2	5,887	-0.03%
2022/03/04	0	44.25	0	0.00	43.80	0	6,035	0.00%
2022/03/03	0.4	45.24	0	0.00	44.25	0.4	6,139	0.01%
2022/03/02	11	44.02	0	0.00	44.70	11	6,219	0.18%
2022/03/01	0	0.00	2	44.50	44.50	-2	6,372	-0.03%
2022/02/24	4	43.75	0	0.00	43.10	4	6,684	0.06%
2022/02/22	3	45.23	0	0.00	45.15	3	7,057	0.04%
2022/02/18	1	45.75	2	46.30	46.25	-1	7,573	-0.01%
2022/02/17	0	0.00	15	45.98	45.90	-15	7,668	-0.20%
2022/02/16	0	0.00	3	46.00	45.75	-3	7,743	-0.04%
2022/02/14	2	44.55	1	44.35	44.50	1	7,802	0.01%
2022/02/11	3	45.95	0	0.00	46.00	3	7,814	0.04%
2022/02/10	1	45.25	0	0.00	45.30	1	7,813	0.01%
2022/02/09	1	45.55	1	45.60	45.70	0	7,824	0.00%
2022/02/08	1	44.80	4	44.80	45.55	-3	7,812	-0.04%
2022/02/07	1	42.70	0	0.00	43.75	1	7,825	0.01%
2022/01/26	8	42.16	0	0.00	42.00	8	7,867	0.10%
2022/01/25	2	42.80	0	0.00	42.00	2	8,126	0.02%
2022/01/24	4	42.15	1	43.00	44.10	3	8,427	0.04%
2022/01/21	0	0.00	2.1	44.99	44.00	-2.1	8,492	-0.02%
2022/01/18	1	46.00	0	46.10	45.45	1	8,685	0.01%
2022/01/17	12	45.65	7	45.26	46.00	5	8,748	0.06%
2022/01/14	4	44.45	0	0.00	44.55	4	8,752	0.05%
2022/01/13	3	46.15	1	46.00	46.10	2	8,770	0.02%
2022/01/11	4	45.93	0	0.00	45.65	4	8,882	0.05%
2022/01/07	4	47.31	6	46.81	46.80	-2	8,867	-0.02%
2022/01/06	1.3	47.54	2	47.30	47.70	-0.7	8,850	-0.01%
2022/01/05	3	48.62	2	48.88	48.20	1	8,844	0.01%
2022/01/04	3	50.48	4	49.88	49.45	-1	8,809	-0.01%
2022/01/03	4	50.85	15.3	51.06	50.40	-11.3	8,755	-0.13%
2021/12/30	3	49.85	5	50.60	49.65	-2	8,627	-0.02%
2021/12/29	8	49.97	8	50.38	50.30	0	8,616	0.00%
2021/12/28	2	50.10	0	0.00	50.40	2	8,579	0.02%
2021/12/27	10	51.42	17	51.36	51.40	-7	8,515	-0.08%
2021/12/24	28	49.99	22.3	50.15	49.70	5.7	8,333	0.07%
2021/12/23	32	49.61	19	49.64	50.20	13	8,194	0.16%
2021/12/22	5.4	46.90	1	46.80	46.60	4.4	7,861	0.06%
2021/12/21	1	46.60	0	0.00	46.70	1	7,928	0.01%
2021/12/20	0	0.00	2	46.35	46.20	-2	8,061	-0.02%
2021/12/17	16	46.84	1	46.95	46.40	15	8,186	0.18%
2021/12/16	13	47.75	0	47.75	47.50	13	8,279	0.16%
2021/12/15	2	46.83	2.3	47.02	46.80	-0.3	8,248	0.00%
2021/12/14	12	46.91	6	46.60	46.55	6	8,220	0.07%
2021/12/13	0	0.00	1	48.20	48.05	-1	8,104	-0.01%
2021/12/10	8.3	49.18	19	49.30	48.35	-10.7	8,052	-0.13%
2021/12/09	7	50.81	18	51.99	50.20	-11	7,905	-0.14%
2021/12/08	13	55.18	5	55.10	53.20	8	7,716	0.10%
2021/12/07	15.1	54.18	17.3	53.83	55.50	-2.3	7,189	-0.03%
2021/12/06	18	52.32	46	52.84	54.20	-28	6,201	-0.45%
2021/12/03	1	49.35	0	49.25	49.30	1	5,782	0.02%
2021/12/02	1	48.00	4.2	48.72	48.40	-3.2	5,793	-0.06%
2021/12/01	8	50.38	2	50.20	49.50	6	5,913	0.10%
2021/11/30	4	50.03	18	50.08	49.80	-14	5,838	-0.24%
2021/11/29	2	47.05	151	47.91	47.80	-149	5,903	-2.52%	大賣/鉅額交易
2021/11/26	21	48.65	9	48.00	48.55	12	5,885	0.20%
2021/11/25	78	50.00	4	48.39	48.80	74	5,840	1.27%
2021/11/24	74	48.97	10	48.46	49.20	64	5,749	1.11%
2021/11/23	1	47.00	120	46.57	47.35	-119	5,662	-2.10%	大賣/鉅額交易
2021/11/22	132	49.62	10	48.48	48.90	122	5,906	2.07%	大買/鉅額交易
2021/11/19	12	48.74	5	47.90	48.15	7	6,431	0.11%
2021/11/18	9	48.75	7	49.10	49.00	2	6,376	0.03%
2021/11/17	6	48.75	5.6	47.27	48.25	0.4	6,018	0.01%
2021/11/16	5	46.84	8	47.24	45.55	-3	5,891	-0.05%
2021/11/15	8	46.87	0	0.00	47.00	8	5,813	0.14%
2021/11/12	7	45.49	0	0.00	45.55	7	5,778	0.12%
2021/11/11	13	44.78	0	0.00	44.65	13	5,783	0.22%
2021/11/10	1	44.50	0.2	44.33	44.70	0.8	5,796	0.01%
2021/11/09	0.5	44.10	1	44.15	43.90	-0.5	5,812	-0.01%
2021/11/08	0	0.00	2	43.50	43.35	-2	5,862	-0.03%
2021/11/05	1	43.90	0	0.00	43.95	1	5,902	0.02%
2021/11/04	0	0.00	1	44.05	44.15	-1	5,930	-0.02%
2021/11/03	0	0.00	1.1	45.10	44.75	-1.1	5,954	-0.02%
2021/11/02	7	46.19	0	0.00	44.60	7	6,113	0.11%
2021/11/01	1	47.95	4	48.38	49.50	-3	5,877	-0.05%
2021/10/29	0	0.00	6	46.01	45.45	-6	5,638	-0.11%
2021/10/28	1	46.00	2	45.70	45.85	-1	5,780	-0.02%
2021/10/27	5	44.98	2	45.25	45.50	3	5,806	0.05%
2021/10/26	5	44.70	11	45.18	45.05	-6	5,816	-0.10%
2021/10/25	6	44.24	1.1	44.39	44.30	4.9	5,752	0.09%
2021/10/22	1	42.90	7	43.47	43.60	-6	5,818	-0.10%
2021/10/21	2	44.85	3	44.12	43.20	-1	5,913	-0.02%
2021/10/20	7	44.31	2	43.78	43.90	5	5,968	0.08%
2021/10/18	0	0.00	2	40.83	40.90	-2	6,227	-0.03%
2021/10/15	1	40.70	0	0.00	41.05	1	6,727	0.01%
2021/10/12	2	42.60	0	0.00	41.20	2	7,546	0.03%
2021/10/08	1	42.85	0	0.00	42.90	1	7,701	0.01%
2021/10/06	5	42.62	0	0.00	42.15	5	8,630	0.06%
2021/10/05	3	41.47	15	40.71	43.10	-12	9,229	-0.13%
2021/10/04	8.3	43.35	9	42.43	41.85	-0.8	9,528	-0.01%
2021/10/01	1	43.60	0	45.00	43.60	1	10,224	0.01%
2021/09/29	2	47.63	61	48.18	47.80	-59	11,214	-0.53%
2021/09/28	1	48.20	13	48.74	47.80	-12	11,542	-0.10%
2021/09/27	78	49.44	10.4	49.53	48.55	67.7	11,664	0.58%
2021/09/24	18	48.33	5.1	48.30	48.40	12.9	11,612	0.11%
2021/09/23	5	46.24	3	46.48	47.40	2	11,730	0.02%
2021/09/22	0	45.05	0	0.00	44.60	0	11,675	0.00%
2021/09/14	0	0.00	1	45.75	45.00	-1	12,015	-0.01%
2021/09/13	1	45.65	0	0.00	45.40	1	12,019	0.01%
2021/09/10	1	45.85	2	45.90	46.15	-1	12,042	-0.01%
2021/09/09	4.4	45.06	2	45.35	45.50	2.4	12,078	0.02%
2021/09/08	1	45.70	4	44.19	43.85	-3	12,046	-0.02%
2021/09/07	3.2	45.94	8	45.98	45.55	-4.8	12,021	-0.04%
2021/09/06	7	49.26	9	48.74	47.75	-2	12,001	-0.02%
2021/09/03	11	49.77	25.1	50.08	49.50	-14.1	11,788	-0.12%
2021/09/02	24	49.48	12	49.26	48.65	12	11,621	0.10%
2021/09/01	1	48.00	5	48.19	48.15	-4	11,399	-0.04%
2021/08/30	3	48.03	1	47.75	47.75	2	11,262	0.02%
2021/08/27	8	47.99	10	48.16	47.15	-2	11,201	-0.02%
2021/08/26	28	49.25	20	49.13	48.60	8	11,085	0.07%
2021/08/25	65	47.97	62.1	48.72	48.35	2.9	10,749	0.03%
2021/08/24	11	43.75	5	44.16	45.45	6	10,022	0.06%
2021/08/23	0	0.00	1.4	41.74	42.15	-1.4	9,919	-0.01%
2021/08/20	0.1	40.70	0	0.00	40.40	0.1	9,902	0.00%
2021/08/19	1	40.45	1	41.20	39.65	0	9,878	0.00%
2021/08/18	0	39.40	0	0.00	41.60	0	9,862	0.00%
2021/08/17	0	0.00	1	42.70	39.65	-1	9,843	-0.01%
2021/08/16	0	0.00	1.5	41.99	41.70	-1.5	9,797	-0.02%
2021/08/13	0	0.00	0	42.60	42.90	0	9,773	0.00%
2021/08/12	0	0.00	3	44.60	44.65	-3	9,759	-0.03%
2021/08/11	1	43.20	12	42.56	42.50	-11	9,709	-0.11%
2021/08/10	0	0.00	3	44.15	45.05	-3	9,675	-0.03%
2021/08/09	5	44.80	8	46.69	44.80	-3	9,656	-0.03%
2021/08/06	7	48.71	5	48.84	46.90	2	9,617	0.02%
2021/08/05	20	47.84	38.3	47.81	47.55	-18.3	9,441	-0.19%
2021/08/04	14	47.83	6	47.92	47.40	8	9,451	0.08%
2021/08/03	16	47.71	4	47.89	47.80	12	9,417	0.13%
2021/08/02	2	44.90	5	44.82	45.70	-3	9,206	-0.03%
2021/07/30	1	43.25	2	44.23	43.25	-1	9,165	-0.01%
2021/07/29	5	45.11	1.7	44.30	45.25	3.3	9,119	0.04%
2021/07/28	1.1	44.22	6	44.56	44.50	-4.9	9,073	-0.05%
2021/07/27	3.2	47.43	6	47.08	46.10	-2.8	8,979	-0.03%
2021/07/26	27	49.39	40	49.41	49.05	-13	8,911	-0.15%
2021/07/23	46	49.24	28	49.12	48.20	18	8,835	0.20%
2021/07/22	113	51.36	107.5	49.71	50.60	5.5	8,711	0.06%	大買/大賣/
2021/07/21	50.2	50.78	75.2	50.87	50.60	-25	8,497	-0.29%
2021/07/20	30	49.65	38.4	49.02	49.05	-8.4	8,084	-0.10%
2021/07/19	42	48.55	29	48.59	49.30	13	7,852	0.17%
2021/07/16	13	46.91	0	0.00	46.55	13	7,650	0.17%
2021/07/15	23.2	47.34	21	47.63	47.40	2.2	7,615	0.03%
2021/07/14	32	49.08	28	47.90	47.45	4	7,562	0.05%
2021/07/13	74.5	52.24	76	53.41	49.70	-1.5	7,329	-0.02%
2021/07/12	125	50.50	98.2	50.03	51.20	26.8	6,666	0.40%	大買/
2021/07/09	8	46.80	20.2	46.20	47.20	-12.2	6,090	-0.20%
2021/07/08	57	47.56	68.1	47.43	46.10	-11.1	5,809	-0.19%
2021/07/07	49	44.73	17.3	44.85	44.40	31.7	5,141	0.62%
2021/07/06	4.3	43.76	12.4	43.72	42.25	-8.2	4,645	-0.18%
2021/07/05	15	43.05	4.4	43.38	43.85	10.6	4,364	0.24%
2021/07/02	4	39.24	14.2	39.42	39.90	-10.2	4,083	-0.25%
2021/07/01	5	37.41	5.4	37.57	37.05	-0.4	4,101	-0.01%
2021/06/30	12	38.38	12	38.14	38.40	0	4,267	0.00%
2021/06/29	3	36.77	11	35.97	35.55	-8	4,615	-0.17%
2021/06/28	1	35.70	0	0.00	35.25	1	4,616	0.02%
2021/06/25	1	35.95	1	36.20	35.85	0	4,701	0.00%
2021/06/24	9	36.36	1	36.30	36.35	8	4,741	0.17%
2021/06/23	8	35.63	3	36.02	36.05	5	4,649	0.11%
2021/06/21	0	0.00	6	33.71	33.45	-6	4,633	-0.13%
2021/06/18	7	34.69	1	35.45	35.25	6	4,756	0.13%
2021/06/16	1	34.95	1	33.80	33.80	0	4,838	0.00%
2021/06/15	2	34.08	2	34.38	34.50	0	4,909	0.00%
2021/06/11	2	33.65	2	33.40	33.05	0	4,912	0.00%
2021/06/10	6	33.35	6	32.80	32.80	0	5,145	0.00%
2021/06/07	0	0.00	0	32.50	32.50	0	5,654	0.00%
2021/06/03	2	32.85	2	33.05	32.85	0	5,696	0.00%
2021/05/28	1.3	31.83	2	32.10	31.85	-0.7	5,714	-0.01%
2021/05/27	0	0.00	4	31.50	31.40	-4	5,752	-0.07%
2021/05/25	0	0.00	0.5	31.35	31.50	-0.5	5,980	-0.01%
2021/05/24	0	0.00	1.3	30.27	30.30	-1.3	6,176	-0.02%
2021/05/21	4	29.63	0	0.00	29.80	4	6,318	0.06%
2021/05/18	0	0.00	12	27.46	28.90	-12	6,445	-0.19%
2021/05/17	11	26.44	4	28.20	26.30	7	6,449	0.11%
2021/05/14	2.1	30.35	4	29.94	29.20	-1.9	6,429	-0.03%
2021/05/13	7	29.56	4.5	29.73	29.70	2.5	6,430	0.04%
2021/05/12	1	30.60	15	29.60	28.90	-14	6,415	-0.22%
2021/05/11	0	0.00	4	32.65	32.05	-4	6,399	-0.06%
2021/05/10	8	35.15	8	35.18	35.15	0	6,399	0.00%
2021/05/07	0	0.00	0	36.15	36.15	0	6,528	0.00%
2021/05/06	10	34.90	0.1	33.90	34.05	9.9	6,636	0.15%
2021/05/05	0.6	35.31	4	35.43	34.20	-3.4	6,690	-0.05%
2021/05/04	3	35.20	1	33.45	35.00	2	6,723	0.03%
2021/05/03	2	36.85	10	37.05	36.45	-8	6,780	-0.12%
2021/04/29	3.7	38.33	0	0.00	38.20	3.7	6,806	0.05%
2021/04/28	4	38.81	1	38.95	38.75	3	6,899	0.04%
2021/04/27	3.4	39.35	2	39.20	39.15	1.4	7,066	0.02%
2021/04/26	2	40.23	6	40.54	40.05	-4	7,466	-0.05%
2021/04/23	20	40.71	23.3	41.01	40.80	-3.3	7,495	-0.04%
2021/04/22	5	40.39	1.1	40.28	39.95	3.9	7,409	0.05%
2021/04/21	4	40.10	4.3	40.37	39.75	-0.3	7,673	0.00%
2021/04/20	1	40.00	7.7	39.69	39.90	-6.7	8,196	-0.08%
2021/04/19	0	0.00	0.3	38.90	39.05	-0.3	8,140	0.00%
2021/04/16	1	38.25	4	38.50	38.60	-3	8,137	-0.04%
2021/04/15	3.1	37.90	0	0.00	37.90	3.1	8,149	0.04%
2021/04/14	0.6	37.60	0	0.00	38.00	0.6	8,148	0.01%
2021/04/13	1	39.45	14	39.18	38.60	-13	8,179	-0.16%
2021/04/12	13.5	39.21	5	39.70	38.80	8.5	8,165	0.10%
2021/04/09	26	41.92	22	41.16	40.50	4	8,139	0.05%
2021/04/08	7	42.79	20	42.85	42.55	-13	8,041	-0.16%
2021/04/07	22	43.33	43.3	43.34	42.20	-21.3	8,091	-0.26%
2021/04/06	22	41.61	79.6	41.70	43.00	-57.6	8,301	-0.69%
2021/04/01	19	40.86	67.2	41.71	40.20	-48.2	8,232	-0.59%
2021/03/31	120	39.84	23	39.50	39.25	97	7,778	1.25%	大買/
2021/03/30	53	39.80	9	39.88	39.50	44	7,750	0.57%
2021/03/29	5	39.23	0	39.20	39.55	5	7,786	0.06%
2021/03/26	12	39.13	18	39.03	38.60	-6	7,860	-0.08%
2021/03/25	1	39.40	1.1	39.17	38.75	-0.1	7,801	0.00%
2021/03/24	0	39.00	1	39.00	38.75	-1	7,770	-0.01%
2021/03/23	15	40.24	3	38.70	39.50	12	7,755	0.15%
2021/03/22	7.1	38.70	2	39.30	38.90	5.1	7,628	0.07%
2021/03/18	2	38.60	0	0.00	38.45	2	7,802	0.03%
2021/03/16	7	39.58	1	40.76	38.90	6	7,819	0.08%
2021/03/15	28.1	39.80	13	39.56	39.65	15.1	7,665	0.20%
2021/03/12	7	38.28	13	38.27	38.55	-6	7,399	-0.08%
2021/03/10	1	35.20	0.2	35.05	35.05	0.8	7,694	0.01%
2021/03/08	10	35.80	0	0.00	34.80	10	7,860	0.13%
2021/03/04	3	36.37	2	37.30	36.30	1	8,219	0.01%
2021/03/03	2	36.80	4	37.25	37.10	-2	8,467	-0.02%
2021/03/02	1	38.00	1	37.80	37.85	0	8,518	0.00%
2021/02/26	0	0.00	17	38.49	38.40	-17	8,536	-0.20%
2021/02/25	3	39.02	3	38.62	38.30	0	8,593	0.00%
2021/02/24	34	39.05	45	38.86	38.60	-11	8,696	-0.13%
2021/02/23	5	37.85	6	37.77	38.25	-1	8,658	-0.01%
2021/02/22	14	36.97	3.5	37.27	37.15	10.5	8,540	0.12%
2021/02/19	15	36.15	0	0.00	36.15	15	8,434	0.18%
2021/02/18	2	34.85	4	35.00	35.65	-2	8,450	-0.02%
2021/02/17	0	0.00	1	34.50	34.75	-1	8,475	-0.01%
2021/02/05	0	0.00	3	33.75	33.60	-3	8,477	-0.04%
2021/02/03	1	34.60	0	0.00	34.00	1	8,664	0.01%
2021/02/02	1	34.30	0	0.00	34.30	1	8,708	0.01%
2021/02/01	0.5	34.55	0	0.00	34.00	0.5	8,712	0.01%
2021/01/29	8.8	36.52	0	0.00	35.40	8.8	8,679	0.10%
2021/01/27	0	0.00	0.3	36.00	36.20	-0.3	8,593	0.00%
2021/01/26	12	36.27	5	36.75	35.90	7	8,530	0.08%
2021/01/25	1	36.85	7	36.45	36.85	-6	8,485	-0.07%
2021/01/22	2	37.50	3	37.97	37.60	-1	8,403	-0.01%
2021/01/21	2	37.35	10	38.20	37.35	-8	8,348	-0.10%
2021/01/20	3	39.00	1	39.15	37.35	2	8,243	0.02%
2021/01/19	6	39.35	13	39.99	40.30	-7	8,042	-0.09%
2021/01/18	0	37.20	7	37.76	38.25	-7	7,613	-0.09%
2021/01/15	9	38.42	3	37.48	37.25	6	7,534	0.08%
2021/01/14	16	38.71	8	39.06	38.90	8	7,443	0.11%
2021/01/13	10	39.62	31	39.54	39.75	-21	7,078	-0.30%
2021/01/12	13	37.30	0	0.00	36.55	13	6,475	0.20%
2021/01/11	1	36.80	0	0.00	37.25	1	6,411	0.02%
2021/01/07	2	37.38	0	0.00	37.00	2	6,395	0.03%
2021/01/06	1	37.60	21	37.39	37.35	-20	6,379	-0.31%
2021/01/05	10	38.10	45	37.71	38.25	-35	6,287	-0.56%
2021/01/04	15	38.38	22	37.76	38.00	-7	6,269	-0.11%
2020/12/31	24	38.77	102.2	38.74	38.65	-78.2	6,215	-1.26%	大賣/
2020/12/30	49	39.83	41	39.72	39.35	8	6,211	0.13%
2020/12/29	48	39.56	24.3	40.28	39.50	23.7	6,072	0.39%
2020/12/28	6	39.53	7	40.06	40.60	-1	5,632	-0.02%
2020/12/25	106	37.16	39	36.76	36.95	67	5,447	1.23%	大買/
2020/12/24	18	35.95	0.6	35.90	35.85	17.4	5,302	0.33%
2020/12/23	2.3	35.99	10	35.98	35.90	-7.7	5,307	-0.15%
2020/12/22	19.2	34.40	20	35.14	34.50	-0.8	5,223	-0.02%
2020/12/21	27	33.80	17	34.11	33.60	10	5,182	0.19%
2020/12/18	11	36.03	13	35.22	34.60	-2	5,249	-0.04%
2020/12/17	2	35.08	5	34.65	34.90	-3	5,204	-0.06%
2020/12/16	2	35.10	0	0.00	34.75	2	5,193	0.04%
2020/12/15	5	35.37	1	35.85	34.75	4	5,177	0.08%
2020/12/14	14	37.78	55	37.01	36.95	-41	5,116	-0.80%
2020/12/11	2	36.20	3	35.88	35.20	-1	4,909	-0.02%
2020/12/10	2	36.10	11.2	36.60	36.05	-9.2	4,834	-0.19%
2020/12/09	4	36.00	2	36.10	36.00	2	4,740	0.04%
2020/12/08	13	35.80	7	35.21	35.85	6	4,652	0.13%
2020/12/07	32	36.75	1	38.15	36.40	31	4,589	0.68%
2020/12/04	3	35.15	16	35.91	36.20	-13	4,371	-0.30%
2020/12/03	46	35.46	56	35.33	34.35	-10	4,273	-0.23%
2020/12/02	4	34.79	14	34.84	34.90	-10	4,211	-0.24%
2020/12/01	20	35.20	19	35.01	35.20	1	4,176	0.02%
2020/11/30	20	34.34	41	35.13	35.50	-21	4,119	-0.51%
2020/11/27	28	33.38	51	33.41	34.00	-23	3,878	-0.59%
2020/11/26	1	32.20	4	32.06	31.90	-3	3,622	-0.08%
2020/11/25	4	31.84	0	0.00	31.45	4	3,564	0.11%
2020/11/24	9	31.94	0	0.00	31.45	9	3,500	0.26%
2020/11/23	33	31.96	6	31.63	32.00	27	3,386	0.80%
2020/11/20	5	30.45	0	0.00	31.10	5	3,124	0.16%
2020/11/19	0	0.00	1	30.05	30.15	-1	2,941	-0.03%
2020/11/18	10	30.20	0	0.00	30.10	10	2,930	0.34%
2020/11/17	0	0.00	1	30.60	29.95	-1	2,965	-0.03%
2020/11/13	1	29.30	4	29.67	29.70	-3	3,000	-0.10%
2020/11/11	0	0.00	1	29.50	29.25	-1	2,992	-0.03%
2020/11/10	4	28.90	6	28.93	28.70	-2	2,917	-0.07%
2020/11/09	0	0.00	1	28.50	28.55	-1	2,939	-0.03%
2020/11/06	5	28.00	0	0.00	27.75	5	2,923	0.17%
2020/11/05	1	27.45	0	27.85	28.05	1	2,960	0.03%
2020/11/04	51	28.89	51	28.19	27.80	0	2,961	0.00%
2020/11/03	0	0.00	2	26.95	27.00	-2	2,853	-0.07%
2020/10/30	1	26.65	0	0.00	26.65	1	3,059	0.03%
2020/10/28	1	27.75	0	0.00	27.75	1	3,165	0.03%
2020/10/26	0	0.00	0.3	28.21	28.60	-0.3	3,470	-0.01%
2020/10/23	3	28.47	6	28.40	28.30	-3	3,511	-0.09%
2020/10/22	11	28.69	0	0.00	27.95	11	3,713	0.30%
2020/10/16	0	0.00	1	28.05	27.70	-1	5,300	-0.02%
2020/10/15	1	28.70	0	0.00	28.40	1	5,346	0.02%
2020/10/14	0	0.00	0.6	28.25	28.40	-0.6	5,322	-0.01%
2020/10/08	0	0.00	2	28.75	28.55	-2	5,550	-0.04%
2020/10/07	0	0.00	6	29.15	29.25	-6	5,704	-0.11%
2020/10/06	2	28.45	0	0.00	28.10	2	5,743	0.03%
2020/09/30	1	28.05	0	0.00	27.85	1	6,018	0.02%
2020/09/28	1	28.10	0	0.00	28.05	1	6,320	0.02%
2020/09/25	6	28.40	1	28.20	27.60	5	6,666	0.08%
2020/09/24	5	29.68	5	29.54	29.10	0	6,729	0.00%
2020/09/23	0	0.00	1	30.00	29.00	-1	6,717	-0.01%
2020/09/17	1	30.00	1	29.75	29.75	0	6,696	0.00%
2020/09/16	0.4	28.95	0	0.00	29.05	0.4	6,691	0.01%
2020/09/15	0	0.00	1	29.50	29.25	-1	6,686	-0.01%
2020/09/11	1	29.25	5.7	28.95	28.70	-4.7	6,854	-0.07%
2020/09/10	1	29.75	0	0.00	29.05	1	6,967	0.01%
2020/09/09	1	29.00	1	29.35	29.65	0	7,006	0.00%
2020/09/08	3	30.48	6	30.18	29.50	-3	7,155	-0.04%
2020/09/07	6	29.78	2	30.00	29.80	4	7,168	0.06%
2020/09/04	1	27.50	1	28.25	29.15	0	7,323	0.00%
2020/09/03	2	29.48	2	29.18	28.60	0	7,366	0.00%
2020/09/02	1	28.50	0	0.00	28.40	1	7,384	0.01%
2020/09/01	3	27.97	0	0.00	27.80	3	7,690	0.04%
2020/08/28	1	28.90	0	0.00	28.45	1	8,260	0.01%
2020/08/27	2	28.85	0	0.00	28.70	2	8,317	0.02%
2020/08/21	2	28.78	3	29.00	28.85	-1	8,879	-0.01%
2020/08/20	5	27.00	0	0.00	27.80	5	8,956	0.06%
2020/08/19	4	29.26	2	29.35	28.80	2	9,060	0.02%
2020/08/18	0	0.00	1	29.40	29.00	-1	9,427	-0.01%
2020/08/17	13	29.05	0	0.00	29.55	13	9,652	0.13%
2020/08/14	4	30.38	1	30.25	30.25	3	9,825	0.03%
2020/08/13	0	0.00	10	31.30	30.40	-10	10,056	-0.10%
2020/08/12	0	0.00	1	30.40	30.35	-1	10,137	-0.01%
2020/08/10	0	0.00	3	31.40	31.00	-3	10,323	-0.03%
2020/08/07	7	31.34	1	31.10	31.10	6	10,536	0.06%
2020/08/06	1	31.50	1	32.00	31.50	0	10,793	0.00%
2020/08/05	14	30.94	0	0.00	30.60	14	11,409	0.12%
2020/08/04	1	30.80	12.1	31.17	30.80	-11.1	11,492	-0.10%
2020/07/31	6	32.38	56	31.88	31.75	-50	11,665	-0.43%
2020/07/30	56	31.92	1	32.25	31.70	55	11,690	0.47%
2020/07/29	31	30.35	0	0.00	30.20	31	11,499	0.27%
2020/07/28	13	32.08	13	31.56	30.00	0	11,471	0.00%
2020/07/27	3	31.05	30.3	31.10	31.40	-27.3	11,314	-0.24%
2020/07/24	43	33.15	75	33.14	32.75	-32	11,213	-0.29%
2020/07/23	63	33.87	16.3	34.60	35.00	46.7	10,778	0.43%
2020/07/22	7	32.01	5	32.24	31.85	2	10,416	0.02%
2020/07/21	0	0.00	1.1	30.61	30.95	-1.1	10,113	-0.01%
2020/07/20	0	0.00	12	29.85	30.00	-12	10,087	-0.12%
2020/07/17	2	31.23	1	30.25	30.25	1	10,131	0.01%
2020/07/16	4	30.59	14	31.12	31.05	-10	10,196	-0.10%
2020/07/14	0	0.00	7	31.54	30.30	-7	10,164	-0.07%
2020/07/13	2	31.48	1	31.34	31.30	1	10,088	0.01%
2020/07/10	0	0.00	15	30.20	29.80	-15	10,117	-0.15%
2020/07/09	15	31.97	3	32.50	31.65	12	10,050	0.12%
2020/07/08	12	31.68	54	31.51	31.40	-42	9,978	-0.42%
2020/07/07	13	31.78	12	31.52	31.40	1	10,121	0.01%
2020/07/06	91	31.85	51	32.19	32.10	40	10,105	0.40%
2020/07/03	7	30.00	7	30.17	29.80	0	9,864	0.00%
2020/07/02	0	0.00	2	29.30	29.75	-2	9,849	-0.02%
2020/07/01	12	28.84	0	0.00	28.65	12	9,776	0.12%
2020/06/30	0	0.00	2	28.60	28.90	-2	9,780	-0.02%
2020/06/29	12	28.35	0	0.00	28.40	12	9,798	0.12%
2020/06/24	0	0.00	2	28.55	28.65	-2	9,808	-0.02%
2020/06/23	3	28.08	2	28.13	28.10	1	9,881	0.01%
2020/06/22	7	28.41	3	28.78	28.45	4	9,929	0.04%
2020/06/19	21	29.26	18	29.38	28.70	3	10,037	0.03%
2020/06/18	18	28.92	17.1	29.08	28.90	0.9	10,006	0.01%
2020/06/17	22	29.13	68	28.76	29.30	-46	9,983	-0.46%
2020/06/16	16	28.52	8	28.63	28.55	8	10,028	0.08%
2020/06/15	19	28.42	0	0.00	27.60	19	10,041	0.19%
2020/06/12	9	29.14	5	29.32	29.55	4	10,000	0.04%
2020/06/11	72	31.22	54	31.68	30.65	18	10,028	0.18%
2020/06/10	66	30.72	106	30.73	30.50	-40	9,956	-0.40%	大賣/
2020/06/09	42	31.29	43	31.44	30.90	-1	10,113	-0.01%
2020/06/08	174	32.44	148	32.64	31.80	26	10,273	0.25%	大買/大賣/
2020/06/05	198	32.60	213	32.00	32.00	-15	10,301	-0.15%	大買/大賣/
2020/06/04	36	30.33	42	30.36	30.30	-6	10,400	-0.06%
2020/06/03	24	29.88	28	29.91	29.80	-4	10,470	-0.04%
2020/06/02	92	30.51	48	30.51	29.85	44	10,591	0.42%
2020/06/01	48	29.88	16	30.09	29.75	32	10,572	0.30%
2020/05/29	55	29.64	66	29.75	29.95	-11	10,673	-0.10%
2020/05/28	93	30.50	109	30.59	29.15	-16	10,925	-0.15%	大賣/
2020/05/27	59	30.59	56	30.73	30.10	3	11,098	0.03%
2020/05/26	116	30.65	118	30.59	30.50	-2	11,339	-0.02%	大買/大賣/
2020/05/25	174	30.69	178	30.37	31.50	-4	11,720	-0.03%	大買/大賣/
2020/05/22	108	29.69	73	29.66	28.95	35	11,644	0.30%	大買/
2020/05/21	51	29.43	44	29.17	29.80	7	11,789	0.06%
2020/05/20	60	28.96	71	29.03	27.80	-11	11,720	-0.09%
2020/05/19	71	27.23	77	27.10	28.90	-6	11,521	-0.05%
2020/05/18	100	26.71	93	26.83	26.30	7	11,483	0.06%
2020/05/15	62	27.98	122	27.73	28.10	-60	11,530	-0.52%	大賣/
2020/05/14	126	28.87	103	28.82	27.90	23	11,462	0.20%	大買/大賣/
2020/05/13	81	29.28	98	29.42	29.60	-17	11,216	-0.15%
2020/05/12	232	29.35	164.6	29.27	29.30	67.4	10,902	0.62%	大買/大賣/
2020/05/11	4	26.78	20	26.54	27.30	-16	10,127	-0.16%
2020/05/08	11	24.84	19	24.72	24.85	-8	9,980	-0.08%
2020/05/07	1	25.15	1	25.35	25.15	0	9,875	0.00%
2020/05/06	2	24.95	0	0.00	24.75	2	9,655	0.02%
2020/05/05	1	24.20	1	24.25	24.10	0	9,526	0.00%
2020/04/30	11	25.28	1	24.75	24.55	10	9,434	0.11%
2020/04/29	8	24.72	10	24.55	24.60	-2	9,345	-0.02%
2020/04/28	12	25.82	2	25.18	24.90	10	9,237	0.11%
2020/04/27	10	24.50	10	24.95	24.50	0	9,071	0.00%
2020/04/24	0	0.00	2	23.05	23.05	-2	8,927	-0.02%
2020/04/23	8	22.88	8	22.91	23.00	0	8,887	0.00%
2020/04/22	0	0.00	1	23.15	23.15	-1	8,829	-0.01%
2020/04/21	1	22.35	2	23.00	22.40	-1	8,748	-0.01%
2020/04/20	0	0.00	2	24.78	24.50	-2	8,571	-0.02%
2020/04/17	17	24.53	22	24.75	24.80	-5	8,491	-0.06%
2020/04/16	4	24.94	0	0.00	24.70	4	8,385	0.05%
2020/04/15	13	25.36	14	24.75	24.30	-1	8,257	-0.01%
2020/04/14	1	24.45	7	24.32	24.15	-6	8,095	-0.07%
2020/04/13	3	24.08	0	0.00	24.00	3	8,038	0.04%
2020/04/10	6	24.77	35	24.42	24.90	-29	7,923	-0.37%
2020/04/09	96	24.14	71	24.15	23.30	25	7,686	0.33%
2020/04/08	34	23.94	28	24.15	24.45	6	7,456	0.08%
2020/04/07	75	21.38	70.1	21.37	22.25	4.9	7,284	0.07%
2020/04/06	22	20.22	40	19.93	20.25	-18	7,163	-0.25%
2020/04/01	1	19.90	0	0.00	19.90	1	7,120	0.01%
2020/03/31	3	20.45	0	0.00	20.00	3	7,060	0.04%
2020/03/26	0	0.00	4	20.90	20.90	-4	6,865	-0.06%
2020/03/25	2	19.98	6	20.24	20.20	-4	6,797	-0.06%
2020/03/23	3	17.10	2	17.28	17.15	1	6,640	0.02%
2020/03/20	18	19.61	5	20.03	18.95	13	6,653	0.20%
2020/03/19	4	18.99	0	0.00	18.95	4	6,479	0.06%
2020/03/18	1	21.05	6	22.77	21.05	-5	6,401	-0.08%
2020/03/17	27	23.71	22	23.39	23.35	5	6,262	0.08%
2020/03/16	1	26.30	51	23.34	23.25	-50	6,078	-0.82%
2020/03/13	5	24.27	2	24.80	25.80	3	5,908	0.05%
2020/03/12	57	25.91	10	26.70	26.20	47	5,675	0.83%
2020/03/11	5	30.03	102	29.03	28.40	-97	5,424	-1.79%	大賣/
2020/03/10	111	29.52	13	30.12	30.60	98	5,075	1.93%	大買/
2020/03/09	8	28.94	9	28.98	28.20	-1	4,517	-0.02%
2020/03/06	1	30.25	3	29.13	28.20	-2	4,295	-0.05%
2020/03/05	4	29.70	39	29.75	29.40	-35	4,103	-0.85%
2020/03/04	35	30.00	6	29.71	29.80	29	3,979	0.73%
2020/03/03	12	29.96	116	29.62	29.80	-104	3,792	-2.74%	大賣/鉅額交易
2020/03/02	127	29.33	26	29.57	29.70	101	3,420	2.95%	大買/鉅額交易
2020/02/27	56	27.89	79	27.01	27.00	-23	2,946	-0.78%
2020/02/26	8	28.81	9	28.83	27.70	-1	2,564	-0.04%
2020/02/25	25	26.04	22	26.19	27.60	3	1,970	0.15%
2020/02/24	29	24.24	8	24.65	25.50	21	1,636	1.28%
2020/02/21	1	23.10	2	23.10	23.50	-1	1,230	-0.08%
2020/02/20	0	0.00	30	21.60	21.40	-30	998	-3.01%
2020/02/19	30	22.20	2	21.43	21.90	28	927	3.02%
2020/02/18	12	21.02	4	21.61	21.60	8	793	1.01%
2020/02/17	2	19.73	1	20.40	20.45	1	617	0.16%
2020/02/03	0	0.00	2	16.50	16.90	-2	527	-0.38%
2020/01/03	0	0.00	0.8	20.00	20.15	-0.8	484	-0.16%
2019/12/23	2	19.90	0	0.00	20.10	2	488	0.41%
2019/12/20	1	20.30	0	0.00	20.35	1	486	0.21%
2019/12/17	3	20.80	1	21.35	20.80	2	431	0.46%
2019/12/03	0	0.00	0	18.15	18.15	0	337	-0.01%
2019/11/06	0	0.00	1	19.50	19.50	-1	461	-0.22%
2019/10/24	0	0.00	1	20.05	19.95	-1	607	-0.16%
2019/10/15	0	0.00	0	19.50	19.55	0	687	0.00%
2019/10/14	0	0.00	3	19.40	19.50	-3	716	-0.42%
2019/10/04	0	0.00	0.4	19.45	19.40	-0.4	810	-0.05%
2019/09/24	0.8	20.70	0	0.00	20.80	0.8	808	0.10%
2019/09/11	0	0.00	0	20.65	20.80	0	812	0.00%
2019/09/02	0	0.00	1	20.85	21.35	-1	831	-0.12%
2019/08/28	1	20.50	0	0.00	20.30	1	810	0.12%
2019/08/06	0	0.00	1	18.75	19.30	-1	757	-0.13%
2019/08/02	0	0.00	0.1	19.85	19.70	-0.1	770	-0.01%
2019/07/26	0	0.00	1	22.65	21.15	-1	752	-0.13%
2019/07/24	1	21.50	0	0.00	21.65	1	669	0.15%
2019/07/16	0	0.00	2	21.55	21.40	-2	654	-0.31%
2019/07/12	2	21.25	0	0.00	21.80	2	638	0.31%
2019/07/09	0	0.00	0.6	20.05	20.10	-0.6	625	-0.09%
2019/07/02	5	19.90	0	0.00	19.75	5	657	0.76%
2019/06/26	0	0.00	0	19.80	19.80	0	683	-0.01%
2019/06/18	0	0.00	1	19.85	19.90	-1	661	-0.15%
2019/06/17	6	19.27	5	19.53	19.80	1	631	0.16%
2019/05/08	0	0.00	1	20.35	19.95	-1	1,239	-0.08%
2019/04/30	0.7	20.60	0	0.00	20.65	0.7	1,316	0.05%
2019/04/26	0	0.00	1	20.95	20.85	-1	1,344	-0.07%
2019/04/25	0	0.00	1	21.00	21.00	-1	1,347	-0.07%
2019/04/22	0	0.00	0	22.00	22.10	0	1,410	0.00%
2019/04/17	1	23.15	8	23.05	22.85	-7	1,418	-0.49%
2019/04/16	0	0.00	1	22.50	22.80	-1	1,388	-0.07%
2019/04/15	1	22.00	2	21.75	22.00	-1	1,379	-0.07%
2019/04/11	0	0.00	2.4	22.23	22.15	-2.4	1,388	-0.17%
2019/04/09	0	0.00	0.1	22.45	22.60	-0.1	1,409	0.00%
2019/04/02	3	22.15	0	0.00	22.00	3	1,461	0.21%
2019/04/01	2	21.80	0	0.00	21.95	2	1,460	0.14%
2019/03/29	3	21.40	0	0.00	21.55	3	1,458	0.21%
2019/03/25	0	0.00	1	21.50	20.90	-1	1,738	-0.06%
2019/03/22	0	0.00	1	22.05	21.85	-1	1,746	-0.06%
2019/03/15	1	22.80	0	0.00	21.90	1	1,859	0.05%
2019/03/12	5	23.45	0	0.00	22.90	5	1,910	0.26%
2019/03/08	0	0.00	1	21.80	22.35	-1	1,974	-0.05%
2019/02/27	1	24.00	0	0.00	23.80	1	2,113	0.05%
2019/02/26	1	24.50	10	24.70	24.30	-9	2,108	-0.43%
2019/02/14	0	0.00	1	23.70	23.40	-1	1,884	-0.05%
2019/02/13	6	22.80	7	22.88	23.20	-1	1,797	-0.06%
2019/02/12	14	21.95	17	21.97	21.95	-3	1,723	-0.17%
2019/02/11	5	21.34	0	0.00	21.35	5	1,691	0.30%
2019/01/30	0	0.00	12	20.77	20.60	-12	1,675	-0.72%
2019/01/29	1	21.00	1	20.70	20.65	0	1,669	0.00%
2019/01/28	1	21.15	1	20.95	20.95	0	1,663	0.00%
2019/01/25	5	20.56	3	20.63	20.35	2	1,657	0.12%
2019/01/24	2	20.35	0	20.00	20.00	2	1,655	0.12%
2019/01/22	7	20.19	0	0.00	19.65	7	1,657	0.42%
2019/01/21	1	20.25	0	0.00	19.85	1	1,635	0.06%
2019/01/17	0	0.00	17	20.04	19.80	-17	1,618	-1.05%
2019/01/16	2	20.15	0	0.00	20.15	2	1,611	0.12%
2019/01/15	6	20.00	0	0.00	19.90	6	1,592	0.38%
2019/01/14	4	19.40	20	19.90	19.40	-16	1,541	-1.04%
2019/01/11	3	19.75	3	19.70	19.70	0	1,529	0.00%
2019/01/09	11	19.53	5	19.60	19.40	6	1,515	0.40%
2019/01/07	1	19.25	0	19.00	18.95	1	1,495	0.07%
2019/01/03	5	19.10	0	0.00	19.05	5	1,493	0.33%
2019/01/02	0	0.00	1	19.75	19.50	-1	1,497	-0.07%
2018/12/28	1	19.85	5	20.10	19.85	-4	1,497	-0.27%
2018/12/27	2	19.63	2	19.75	19.40	0	1,505	0.00%
2018/12/26	11	19.35	0	0.00	18.90	11	1,488	0.74%
2018/12/25	4	20.14	10	20.35	20.40	-6	1,444	-0.42%
2018/12/22	5	21.10	0	0.00	21.05	5	1,468	0.34%
2018/12/20	1	20.90	1	21.10	20.75	0	1,456	0.00%
2018/12/19	3	21.13	7	21.74	21.20	-4	1,438	-0.28%
2018/12/18	21	21.77	2	21.65	21.65	19	1,380	1.38%
2018/12/13	1	24.20	2	24.18	23.90	-1	1,221	-0.08%
2018/12/12	1	24.05	0	24.40	24.50	1	1,205	0.08%
2018/12/11	10	22.70	0	0.00	22.50	10	1,170	0.85%
2018/12/10	2	22.75	0	0.00	22.60	2	1,172	0.17%
2018/12/06	2	25.23	30	26.53	24.90	-28	1,117	-2.51%
2018/12/05	51	28.15	27	27.39	27.25	24	1,092	2.20%
2018/12/04	1	27.75	2	28.35	27.85	-1	1,068	-0.09%
2018/12/03	3	28.60	3	28.63	28.05	0	1,044	0.00%
2018/11/30	1	27.70	0	0.00	27.60	1	998	0.10%
2018/11/29	2	27.55	1	27.95	28.15	1	936	0.11%
2018/11/28	0	0.00	1.1	25.63	25.60	-1.1	816	-0.14%
2018/11/27	1	24.80	2	24.90	24.90	-1	808	-0.12%
2018/11/26	2	24.20	0	0.00	24.15	2	802	0.25%
2018/11/22	1	25.00	6	25.08	23.60	-5	802	-0.62%
2018/11/21	5	23.80	0	25.50	25.50	5	789	0.63%
2018/11/16	1	23.50	0	0.00	23.50	1	778	0.13%
2018/11/15	2	23.35	0	0.00	23.20	2	781	0.26%
2018/11/09	0	0.00	8	25.43	25.30	-8	822	-0.97%
2018/11/05	0	0.00	1	25.20	25.55	-1	884	-0.11%
2018/11/01	0	0.00	0.1	25.05	25.05	-0.1	874	-0.01%
2018/10/26	2	22.10	2	21.80	20.60	0	867	0.00%
2018/10/25	4	21.70	0	0.00	21.70	4	860	0.46%
2018/10/12	2	25.45	2	25.00	25.45	0	956	0.00%
2018/10/11	4	25.00	0	0.00	24.95	4	994	0.40%
2018/10/05	5	29.56	0	0.00	29.55	5	1,062	0.47%
2018/10/01	0	0.00	1	34.40	34.60	-1	1,093	-0.09%
2018/09/27	0	0.00	1	32.25	32.25	-1	1,121	-0.09%
2018/09/26	0	0.00	1	33.20	32.30	-1	1,149	-0.09%
2018/09/19	1	33.50	10	33.20	31.90	-9	1,283	-0.70%
2018/09/14	0	0.00	4	30.40	30.80	-4	1,410	-0.28%
2018/09/13	0	0.00	6	28.19	28.00	-6	1,456	-0.41%
2018/08/30	2	33.55	2	33.40	33.55	0	2,825	0.00%
2018/08/29	0	0.00	10	32.69	32.60	-10	2,906	-0.34%
2018/08/28	2	32.25	75	32.47	32.25	-73	3,006	-2.43%
2018/08/27	0	0.00	20	31.98	32.75	-20	3,089	-0.65%
2018/08/23	0	0.00	3	32.00	31.55	-3	3,524	-0.09%
2018/08/22	6	31.82	21	31.98	31.65	-15	3,811	-0.39%
2018/08/21	5	32.35	0	0.00	32.25	5	4,026	0.12%
2018/08/20	0	0.00	5	33.00	32.20	-5	4,144	-0.12%
2018/08/17	2	32.80	2	34.00	32.80	0	4,189	0.00%
2018/08/13	2	31.05	9	29.93	29.25	-7	4,323	-0.16%
2018/08/10	2	33.60	2	32.50	32.50	0	4,346	0.00%
2018/08/09	1	33.65	0	0.00	33.65	1	4,455	0.02%
2018/08/08	3	37.30	3	35.60	35.60	0	4,459	0.00%
2018/08/03	3	36.45	3	36.00	36.00	0	4,509	0.00%
2018/08/02	1	35.90	4	36.83	35.85	-3	4,543	-0.07%
2018/08/01	2	39.00	2	38.50	38.50	0	4,591	0.00%
2018/07/31	2	38.80	2	38.85	38.80	0	4,624	0.00%
2018/07/27	1	39.60	0	0.00	39.60	1	4,627	0.02%
2018/07/26	3	39.75	7	40.01	39.60	-4	4,631	-0.09%
2018/07/25	2	38.80	4	39.30	39.40	-2	4,621	-0.04%
2018/07/24	6	39.48	0	0.00	39.60	6	4,617	0.13%
2018/07/23	0	0.00	2	38.28	38.70	-2	4,601	-0.04%
2018/07/20	4	38.59	1	36.85	37.15	3	4,599	0.07%
2018/07/19	5	39.45	0	0.00	39.25	5	4,587	0.11%
2018/07/18	0	0.00	4	38.90	38.70	-4	4,606	-0.09%
2018/07/17	0	0.00	2	42.80	41.70	-2	4,567	-0.04%
2018/07/16	7	43.99	6	43.37	43.25	1	4,556	0.02%
2018/07/10	3	41.95	3	43.00	43.50	0	4,556	0.00%
2018/07/09	6	42.05	6	41.13	41.05	0	4,568	0.00%
2018/07/06	16	41.38	10	42.07	42.55	6	4,628	0.13%
2018/07/05	32	42.57	32	41.59	41.25	0	4,634	0.00%
2018/07/04	1	40.60	0	0.00	41.25	1	4,668	0.02%
2018/07/03	0	0.00	5	45.40	42.50	-5	4,688	-0.11%
2018/07/02	2	45.35	0	0.00	44.90	2	4,662	0.04%
2018/06/29	3	46.07	1.1	46.22	46.20	1.9	4,639	0.04%
2018/06/28	4	45.51	6	46.25	44.80	-2	4,594	-0.04%
2018/06/27	21	46.79	7	47.10	45.50	14	4,532	0.31%
2018/06/26	4	46.29	5	46.75	46.85	-1	4,466	-0.02%
2018/06/25	1	46.25	0	0.00	45.50	1	4,416	0.02%
2018/06/22	11	51.35	21	51.20	49.65	-10	4,348	-0.23%
2018/06/21	39	54.94	38.1	53.17	53.30	0.9	4,282	0.02%
2018/06/20	16	55.05	8.1	54.27	53.40	7.9	4,167	0.19%
2018/06/19	2	53.00	2	53.60	52.50	0	3,915	0.00%
2018/06/15	11	54.47	5	53.58	54.30	6	3,859	0.16%
2018/06/14	35	53.65	15	53.33	53.20	20	3,778	0.53%
2018/06/13	29	53.06	26.2	53.78	52.00	2.8	3,658	0.08%
2018/06/12	27	56.81	27	56.86	55.00	0	3,520	0.00%
2018/06/11	40	52.29	21.2	51.26	54.00	18.8	3,266	0.57%
2018/06/08	20	49.29	13	49.14	49.10	7	3,042	0.23%
2018/06/07	3	47.80	6	48.02	48.00	-3	2,945	-0.10%
2018/06/06	2	46.38	3	45.43	48.00	-1	2,862	-0.03%
2018/06/05	7	44.59	47	44.82	44.25	-40	2,771	-1.44%
2018/06/04	13	48.61	62	48.83	47.90	-49	2,666	-1.84%
2018/06/01	13	50.47	5	50.64	48.50	8	2,583	0.31%
2018/05/31	20	50.30	31.4	49.07	48.00	-11.4	2,415	-0.47%
2018/05/30	102	45.71	24	46.47	47.45	78	2,158	3.61%	大買/
2018/05/29	110	42.32	21	41.72	43.15	89	1,874	4.75%	大買/
2018/05/28	24	38.51	15	39.11	39.25	9	1,654	0.54%
2018/05/24	2	35.83	2	36.15	35.85	0	1,495	0.00%
2018/05/23	16	38.28	14	39.23	36.65	2	1,470	0.14%
2018/05/22	3	36.40	2	35.80	36.50	1	1,364	0.07%
2018/05/17	0	0.00	6	36.95	36.80	-6	1,274	-0.47%
2018/05/11	0	0.00	1	35.75	34.50	-1	1,099	-0.09%
2018/05/10	1	35.00	7	35.60	35.90	-6	1,069	-0.56%
2018/05/09	6	35.37	0	0.00	34.80	6	1,025	0.59%
2018/05/08	0	0.00	3	31.03	33.35	-3	958	-0.31%
2018/04/30	0.1	32.20	0	0.00	32.50	0.1	908	0.01%
2018/04/26	0	0.00	3	32.13	30.35	-3	906	-0.33%
2018/04/24	1	34.50	0	0.00	31.60	1	859	0.12%
2018/04/23	1	34.55	3	34.70	34.50	-2	821	-0.24%
2018/04/20	1	35.35	0	0.00	35.40	1	808	0.12%
2018/04/19	2	36.43	0	0.00	36.30	2	794	0.25%
2018/04/18	1	35.50	1.8	35.35	35.50	-0.8	770	-0.11%
2018/04/17	4	35.90	0	0.00	35.05	4	750	0.53%
2018/04/13	0	0.00	2	36.88	36.50	-2	669	-0.30%
2018/04/12	2	39.05	10	39.27	38.10	-8	626	-1.28%
2018/04/11	5	36.84	7.1	38.05	38.10	-2.1	536	-0.39%
2018/04/10	8	36.79	1	37.70	36.95	7	485	1.44%
2018/04/09	2	32.20	0	0.00	34.30	2	418	0.48%
2018/04/03	0	0.00	0.1	31.05	31.20	-0.1	362	-0.02%
2018/03/27	7	27.13	0.1	27.30	27.50	6.9	323	2.14%
2018/03/07	0	0.00	0	28.10	28.30	0	300	-0.01%
2018/01/31	0	0.00	0.6	22.90	22.90	-0.6	181	-0.36%
2018/01/22	0	0.00	0	19.20	19.40	0	144	-0.02%
2018/01/11	0	0.00	0	19.20	19.40	0	151	-0.02%