茂矽 (2342)-永豐金-中正券商分點個股進出

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
30.80
漲跌
▼0.20
漲幅
-0.65%
成交量
266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－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/18	0.1	30.80	0	0.00	30.80	0.1	709	0.01%
2024/04/17	0	0.00	0	31.65	31.00	0	711	0.00%
2024/04/16	1	30.90	1	31.00	30.30	0	708	0.00%
2024/04/12	0.1	31.95	0	0.00	32.00	0.1	681	0.01%
2024/04/09	0	0.00	0	31.95	31.90	0	681	0.00%
2024/04/03	1	31.65	0	0.00	31.65	1	682	0.15%
2024/03/28	0	0.00	4	32.03	31.95	-4	681	-0.59%
2024/03/27	0.3	31.68	0	0.00	31.65	0.3	680	0.04%
2024/03/26	1.1	31.56	1	31.90	31.90	0.1	677	0.01%
2024/03/25	0	32.50	0	0.00	32.65	0	662	0.00%
2024/03/22	0.2	32.80	0	32.85	32.55	0.2	663	0.03%
2024/03/21	0.1	32.60	0	0.00	32.50	0.1	659	0.02%
2024/03/20	0.1	33.00	0	0.00	32.75	0.1	659	0.02%
2024/03/19	0	33.21	0	33.25	33.15	0	656	0.00%
2024/03/15	1.2	33.50	0	0.00	33.00	1.2	653	0.18%
2024/03/14	3	34.70	2	34.50	34.20	1	646	0.15%
2024/03/12	0	34.05	0	0.00	34.10	0	589	0.00%
2024/03/11	8	35.41	8	35.98	34.70	0	563	0.00%
2024/03/08	5	33.16	22	32.93	33.65	-17	393	-4.32%
2024/03/07	0	31.10	0	0.00	30.60	0	336	0.00%
2024/03/06	0	31.20	0	0.00	31.05	0	333	0.00%
2024/03/05	1	30.90	0	0.00	31.05	1	338	0.30%
2024/03/04	1	31.00	0	0.00	31.30	1	336	0.30%
2024/02/26	0	32.30	0	0.00	32.20	0	334	0.00%
2024/02/22	0	0.00	1	32.15	32.20	-1	337	-0.30%
2024/02/20	0.1	32.30	0	0.00	32.15	0.1	349	0.03%
2024/02/19	0.1	32.60	0	0.00	32.45	0.1	348	0.03%
2024/02/16	0	0.00	2	32.25	32.20	-2	347	-0.58%
2024/02/15	0	31.60	0	0.00	31.90	0	346	0.00%
2024/02/05	1	30.55	0.5	31.05	31.10	0.5	341	0.15%
2024/02/02	1	31.05	0	0.00	31.00	1	339	0.29%
2024/02/01	0	0.00	0	31.10	31.00	0	338	-0.01%
2024/01/30	2	31.28	0	0.00	31.15	2	331	0.60%
2024/01/29	1	31.55	5	31.55	31.65	-4	329	-1.21%
2024/01/26	4	31.83	0	0.00	31.75	4	327	1.22%
2024/01/25	0	32.45	0	0.00	32.05	0	324	0.00%
2024/01/24	1	32.35	0	0.00	32.20	1	324	0.31%
2024/01/16	2	32.35	20	32.15	32.10	-18	307	-5.85%
2024/01/12	2	32.10	1	32.15	32.10	1	303	0.33%
2024/01/11	2	32.20	26	32.21	32.10	-24	302	-7.93%
2024/01/10	1	32.35	3	32.57	32.40	-2	302	-0.66%
2024/01/09	1	33.15	0	0.00	33.15	1	295	0.34%
2024/01/05	4	33.59	0	0.00	33.60	4	292	1.37%
2024/01/04	1	33.65	5	33.70	33.60	-4	290	-1.38%
2024/01/03	1	34.10	32	34.00	34.00	-31	285	-10.86%
2024/01/02	18	34.58	0	0.00	34.55	18	282	6.38%
2023/12/29	66	35.22	0	0.00	35.00	66	281	23.47%
2023/12/27	0	0.00	1	34.95	34.90	-1	273	-0.37%
2023/12/20	0	0.00	0	34.00	34.15	0	265	0.00%
2023/12/19	1	33.85	0	0.00	33.95	1	264	0.38%
2023/12/18	0	0.00	0	34.75	34.55	0	262	0.00%
2023/12/14	1.8	34.66	0	0.00	34.55	1.8	259	0.69%
2023/12/13	0.1	34.30	0.5	34.27	34.20	-0.4	260	-0.15%
2023/12/12	1	34.25	0	0.00	34.30	1	258	0.39%
2023/12/11	0.1	34.90	2	34.70	34.65	-1.9	255	-0.74%
2023/12/06	1	35.15	0	0.00	35.15	1	251	0.40%
2023/12/04	4	35.90	0	0.00	35.85	4	256	1.56%
2023/11/30	2	36.25	1	36.10	35.95	1	258	0.39%
2023/11/29	1	35.65	0	0.00	35.60	1	259	0.39%
2023/11/27	0	0.00	2	35.48	35.20	-2	264	-0.76%
2023/11/21	2	36.03	0	0.00	35.75	2	276	0.72%
2023/11/20	1	36.05	0	0.00	36.05	1	276	0.36%
2023/11/15	0	0.00	0	34.20	34.00	0	267	-0.02%
2023/11/14	0	0.00	3	33.50	33.85	-3	268	-1.12%
2023/11/02	0	0.00	6	33.98	33.95	-6	374	-1.60%
2023/11/01	1	33.50	0	0.00	33.25	1	375	0.27%
2023/10/27	1	33.80	0	0.00	33.85	1	391	0.26%
2023/10/25	0	0.00	1	34.65	34.80	-1	404	-0.25%
2023/10/23	0	0.00	2	34.80	34.55	-2	418	-0.48%
2023/10/19	1	34.15	5	34.35	34.30	-4	432	-0.93%
2023/10/18	2	34.55	0	0.00	34.50	2	439	0.46%
2023/10/17	0	0.00	1	35.60	35.55	-1	443	-0.23%
2023/10/16	1	34.80	0	0.00	34.95	1	454	0.22%
2023/10/13	0	0.00	3	35.70	35.55	-3	473	-0.63%
2023/10/12	0	0.00	6.8	35.54	35.70	-6.8	489	-1.39%
2023/10/11	0	0.00	2	35.50	35.05	-2	499	-0.40%
2023/10/05	0	0.00	6	35.70	35.65	-6	560	-1.07%
2023/10/04	1	35.30	0	0.00	35.30	1	643	0.16%
2023/10/02	0	35.40	0	0.00	35.50	0	699	0.00%
2023/09/28	1	34.75	0	0.00	34.75	1	708	0.14%
2023/09/21	2	35.58	0	0.00	35.20	2	755	0.26%
2023/09/20	1	36.10	0	0.00	36.00	1	757	0.13%
2023/09/19	1	36.45	0	0.00	36.25	1	764	0.13%
2023/09/14	1	36.60	0	0.00	36.55	1	781	0.13%
2023/09/13	1	36.25	0	0.00	36.55	1	787	0.13%
2023/09/08	1	36.60	0	0.00	36.30	1	816	0.12%
2023/09/07	3	37.22	0	0.00	36.90	3	834	0.36%
2023/09/06	2	37.18	0	0.00	37.10	2	846	0.24%
2023/09/05	2	37.48	0	0.00	37.45	2	849	0.24%
2023/09/01	0	0.00	0	36.70	37.10	0	857	0.00%
2023/08/31	1	36.00	0	35.90	36.15	1	860	0.11%
2023/08/21	2	34.65	0	0.00	34.55	2	966	0.21%
2023/08/18	1	34.95	0	0.00	34.65	1	969	0.10%
2023/08/14	1	34.40	0	0.00	34.25	1	995	0.10%
2023/08/11	2	35.45	0	0.00	34.90	2	980	0.20%
2023/08/10	4	37.10	2	36.95	36.95	2	951	0.21%
2023/08/09	1	38.25	0	0.00	38.20	1	946	0.11%
2023/08/08	1	38.80	0	0.00	38.80	1	945	0.11%
2023/08/02	1	39.95	0	0.00	39.80	1	982	0.10%
2023/08/01	1	40.80	0	0.00	40.35	1	982	0.10%
2023/07/31	0	0.00	3	41.00	40.60	-3	989	-0.30%
2023/07/27	0	0.00	1	40.65	40.75	-1	998	-0.10%
2023/07/26	1	39.75	0	0.00	39.65	1	1,003	0.10%
2023/07/24	1	39.95	1	40.00	39.90	0	1,031	0.00%
2023/07/21	2	40.28	0	0.00	40.35	2	1,063	0.19%
2023/07/18	1	40.95	0	0.00	40.65	1	1,246	0.08%
2023/07/17	2	41.60	0	0.00	41.60	2	1,338	0.15%
2023/07/13	0	0.00	1	40.80	40.70	-1	1,502	-0.07%
2023/07/11	0	0.00	2	41.90	42.40	-2	1,526	-0.13%
2023/07/07	3	40.10	1	39.80	39.90	2	1,503	0.13%
2023/07/06	1	40.70	2	40.70	40.75	-1	1,544	-0.06%
2023/07/04	0	0.00	1	40.55	40.40	-1	1,634	-0.06%
2023/06/28	0	0.00	1	39.90	39.80	-1	2,491	-0.04%
2023/06/27	1	39.95	0	0.00	39.55	1	3,073	0.03%
2023/06/21	2	40.03	2	40.15	40.15	0	3,236	0.00%
2023/06/20	0	0.00	0	40.20	40.15	0	3,376	0.00%
2023/06/19	10	40.00	0	0.00	40.00	10	3,385	0.30%
2023/06/16	0	0.00	0	40.45	40.20	0	3,405	0.00%
2023/06/09	0	0.00	0	40.50	40.60	0	3,448	0.00%
2023/06/08	1	40.35	0	0.00	40.15	1	3,467	0.03%
2023/06/06	0	0.00	1	41.30	40.50	-1	3,489	-0.03%
2023/06/05	0	0.00	0	41.45	41.30	0	3,513	0.00%
2023/06/02	5	40.93	2.1	40.91	41.00	2.9	3,520	0.08%
2023/06/01	0	0.00	2	41.25	41.25	-2	3,553	-0.06%
2023/05/31	0	0.00	10	40.90	40.95	-10	3,562	-0.28%
2023/05/30	0	0.00	1	40.75	40.20	-1	3,561	-0.03%
2023/05/29	0	0.00	20	41.00	40.95	-20	3,562	-0.56%
2023/05/26	0	0.00	3	40.30	40.30	-3	3,560	-0.08%
2023/05/19	1	39.45	0	0.00	39.00	1	3,576	0.03%
2023/05/17	0	0.00	1	39.35	39.20	-1	3,592	-0.03%
2023/05/15	1	38.55	0	0.00	38.45	1	3,607	0.03%
2023/05/03	1	41.30	3	41.25	41.25	-2	3,692	-0.05%
2023/05/02	0	0.00	1	41.35	42.00	-1	3,695	-0.03%
2023/04/28	0	0.00	0.3	41.65	41.65	-0.3	3,697	-0.01%
2023/04/27	1	41.45	8	41.70	41.50	-7	3,677	-0.19%
2023/04/26	2	41.03	4	41.33	41.30	-2	3,663	-0.05%
2023/04/25	2	42.53	3	42.57	41.75	-1	3,631	-0.03%
2023/04/24	4	43.39	2	43.60	43.35	2	3,615	0.06%
2023/04/21	31	46.18	1	46.05	43.80	30	3,582	0.84%
2023/04/20	11	47.16	36	47.03	47.30	-25	3,469	-0.72%
2023/04/19	3	47.08	50	47.01	46.95	-47	3,372	-1.39%
2023/04/18	0	0.00	7	45.70	45.35	-7	3,212	-0.22%
2023/04/17	3	45.93	1	46.00	46.00	2	3,188	0.06%
2023/04/14	1	45.50	0	0.00	45.65	1	3,159	0.03%
2023/04/13	2	45.88	0	0.00	44.85	2	3,111	0.06%
2023/04/12	2	46.70	6.1	46.52	46.55	-4.1	3,049	-0.14%
2023/04/11	0	0.00	4	46.25	46.35	-4	3,008	-0.13%
2023/04/10	0	0.00	1	46.30	46.15	-1	2,969	-0.03%
2023/04/07	6	46.34	1.1	46.14	46.20	4.9	2,919	0.17%
2023/04/06	1	47.40	1	48.10	47.00	0	2,861	0.00%
2023/03/31	63	47.18	9	47.23	47.30	54	2,763	1.95%
2023/03/30	6	47.24	2	47.05	47.70	4	2,673	0.15%
2023/03/29	10	46.92	12	47.55	47.80	-2	2,497	-0.08%
2023/03/28	16.1	47.30	11	47.63	46.90	5.1	1,999	0.26%
2023/03/27	9	44.74	10	43.67	44.75	-1	1,418	-0.07%
2023/03/24	3	43.85	1	44.45	43.40	2	1,310	0.15%
2023/03/23	1	44.75	6	43.27	44.75	-5	1,251	-0.40%
2023/03/22	0	41.65	1	41.50	41.50	-1	1,116	-0.09%
2023/03/21	2	41.18	0	0.00	40.80	2	1,108	0.18%
2023/03/20	0	0.00	2	41.85	41.35	-2	1,096	-0.18%
2023/03/16	4	39.05	0	0.00	38.65	4	1,039	0.38%
2023/03/14	0	39.50	0	0.00	39.30	0	1,056	0.00%
2023/03/13	1	39.55	0	0.00	39.75	1	1,083	0.09%
2023/03/10	1	40.85	0	0.00	40.55	1	1,109	0.09%
2023/03/09	0	0.00	6	41.96	41.80	-6	1,142	-0.53%
2023/03/08	0	0.00	1	42.75	42.45	-1	1,186	-0.08%
2023/02/24	1	41.50	1	41.55	41.40	0	1,424	0.00%
2023/02/23	1	42.45	0	0.00	41.95	1	1,422	0.07%
2023/02/22	1	41.95	0	0.00	42.25	1	1,422	0.07%
2023/02/21	0	0.00	6	42.58	43.15	-6	1,414	-0.42%
2023/02/20	10	42.58	4	42.26	42.20	6	1,390	0.43%
2023/02/16	2	41.78	0	0.00	41.85	2	1,388	0.14%
2023/02/15	0	0.00	1	41.95	41.75	-1	1,394	-0.07%
2023/02/13	0.1	40.55	0	0.00	40.55	0.1	1,356	0.01%
2023/02/10	2	41.20	0	0.00	40.60	2	1,364	0.15%
2023/02/03	1	41.35	0	0.00	41.20	1	1,443	0.07%
2023/02/02	0	0.00	2	41.65	42.00	-2	1,448	-0.14%
2023/02/01	0	0.00	2	41.20	41.70	-2	1,396	-0.14%
2023/01/31	0	0.00	1	40.30	40.30	-1	1,377	-0.07%
2023/01/16	1	38.30	1	38.00	38.50	0	1,370	0.00%
2023/01/12	5	39.30	0	0.00	38.75	5	1,403	0.36%
2022/12/28	0	37.45	0	0.00	37.10	0	1,561	0.00%
2022/12/15	0	0.00	1	40.70	40.50	-1	1,621	-0.06%
2022/12/14	1	40.60	0	0.00	40.60	1	1,623	0.06%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/08	0	0.00	1	41.25	41.25	-1	1,617	-0.06%
2022/12/07	3	40.72	2	41.13	40.50	1	1,633	0.06%
2022/12/06	2	41.65	2	41.70	41.35	0	1,659	0.00%
2022/12/02	14	42.52	17	42.31	42.75	-3	1,651	-0.18%
2022/12/01	0	0.00	2	41.88	42.00	-2	1,612	-0.12%
2022/11/29	21	41.74	39	41.93	41.50	-18	1,566	-1.15%
2022/11/28	23	41.32	1.1	42.40	42.40	21.9	1,378	1.59%
2022/11/21	0	0.00	2	37.80	37.30	-2	1,240	-0.16%
2022/11/07	2	36.45	0	0.00	36.30	2	1,315	0.15%
2022/11/03	0	0.00	1	36.30	36.25	-1	1,352	-0.07%
2022/11/02	1	36.20	0	0.00	36.00	1	1,393	0.07%
2022/11/01	0	0.00	1	35.05	35.95	-1	1,358	-0.07%
2022/10/31	1	34.50	0	0.00	34.75	1	1,315	0.08%
2022/10/21	1	33.55	2	33.38	33.20	-1	1,339	-0.07%
2022/10/20	0	0.00	0.1	33.85	34.00	-0.1	1,332	-0.01%
2022/10/19	1	34.30	0	0.00	34.50	1	1,301	0.08%
2022/10/17	0	0.00	1	31.20	31.50	-1	1,177	-0.08%
2022/10/13	0	0.00	1	30.45	30.10	-1	1,176	-0.08%
2022/10/11	0	0.00	1	32.50	32.55	-1	1,149	-0.09%
2022/10/06	0	0.00	1	36.00	35.75	-1	1,162	-0.09%
2022/09/30	1	33.55	0	0.00	34.50	1	1,203	0.08%
2022/09/28	1	34.50	2	34.35	33.70	-1	1,206	-0.08%
2022/09/27	0	0.00	4	35.63	36.25	-4	1,214	-0.33%
2022/09/23	4	38.70	0	0.00	38.60	4	1,239	0.32%
2022/09/19	5	40.31	0	0.00	39.85	5	1,267	0.39%
2022/09/14	0	0.00	2	41.40	41.70	-2	1,322	-0.15%
2022/09/13	0	0.00	2	42.25	42.30	-2	1,311	-0.15%
2022/09/12	0	0.00	2	41.75	41.60	-2	1,298	-0.15%
2022/09/08	0	0.00	6	39.93	40.85	-6	1,291	-0.46%
2022/09/06	8	39.05	0	0.00	38.65	8	1,293	0.62%
2022/09/05	2	40.83	1	42.25	40.50	1	1,300	0.08%
2022/09/02	1	40.00	0	0.00	40.50	1	1,291	0.08%
2022/08/31	0	0.00	1	41.20	41.25	-1	1,307	-0.08%
2022/08/29	4	39.98	0	0.00	40.30	4	1,347	0.30%
2022/08/26	3	41.65	11	41.65	41.30	-8	1,389	-0.58%
2022/08/25	6	41.85	8	41.61	41.80	-2	1,461	-0.14%
2022/08/24	3	40.62	0	0.00	40.40	3	1,568	0.19%
2022/08/22	0	0.00	3	40.95	40.60	-3	1,862	-0.16%
2022/08/18	0	0.00	1	41.00	41.15	-1	1,933	-0.05%
2022/08/16	0	0.00	0	40.75	40.35	0	2,030	0.00%
2022/08/15	0	0.00	0	40.50	40.55	0	2,065	0.00%
2022/08/12	0	0.00	1	40.00	40.00	-1	2,091	-0.05%
2022/08/11	2	39.80	2	39.65	39.65	0	2,152	0.00%
2022/08/10	3	39.90	1	39.90	39.60	2	2,246	0.09%
2022/08/09	2	40.15	3	39.77	40.50	-1	2,338	-0.04%
2022/08/05	0	0.00	2	36.90	38.25	-2	2,466	-0.08%
2022/08/04	3	35.52	0	0.00	35.80	3	2,477	0.12%
2022/08/03	0	0.00	3	38.60	37.20	-3	2,514	-0.12%
2022/08/02	5	36.15	3	36.00	36.10	2	2,477	0.08%
2022/08/01	0	0.00	0	37.40	37.30	0	2,474	0.00%
2022/07/29	0	0.00	1	37.70	37.80	-1	2,478	-0.04%
2022/07/26	2	37.28	0	0.00	37.10	2	2,467	0.08%
2022/07/15	0	0.00	1	35.55	35.50	-1	2,485	-0.04%
2022/07/13	0	0.00	3	33.68	33.70	-3	2,480	-0.12%
2022/07/12	2	31.93	0	0.00	31.70	2	2,475	0.08%
2022/07/11	2	34.25	0	0.00	34.30	2	2,479	0.08%
2022/07/07	0	0.00	3	33.42	33.85	-3	2,460	-0.12%
2022/07/05	0	0.00	1	34.60	34.00	-1	2,467	-0.04%
2022/07/04	1	34.80	3	34.80	33.70	-2	2,448	-0.08%
2022/07/01	7	36.16	1	35.25	34.70	6	2,434	0.25%
2022/06/30	2	38.33	0	0.00	38.10	2	2,411	0.08%
2022/06/27	0	0.00	13	42.26	42.15	-13	2,445	-0.53%
2022/06/24	0	0.00	1	40.95	40.45	-1	2,423	-0.04%
2022/06/23	1	40.00	0	0.00	40.40	1	2,413	0.04%
2022/06/21	0	40.25	0	0.00	40.50	0	2,363	0.00%
2022/06/20	2	39.98	0	0.00	39.35	2	2,357	0.08%
2022/06/16	10	43.37	14	42.82	41.20	-4	2,329	-0.17%
2022/06/15	5	43.03	0	0.00	43.00	5	2,310	0.22%
2022/06/14	2	41.98	1	42.35	42.80	1	2,329	0.04%
2022/06/13	0	0.00	24	42.53	42.35	-24	2,303	-1.04%
2022/06/10	8	43.83	0	0.00	43.80	8	2,282	0.35%
2022/06/09	16	43.99	2	44.20	44.35	14	2,276	0.61%
2022/06/08	3	43.67	3	43.53	43.50	0	2,254	0.00%
2022/06/07	3	43.83	10	43.55	43.40	-7	2,262	-0.31%
2022/06/06	23	44.11	1	44.00	43.80	22	2,247	0.98%
2022/06/02	4	45.68	36	45.42	45.25	-32	2,224	-1.44%
2022/06/01	5	45.59	5	45.87	46.15	0	2,163	0.00%
2022/05/31	37	44.96	8	45.25	45.80	29	2,030	1.43%
2022/05/30	0	0.00	13	43.60	44.15	-13	1,820	-0.71%
2022/05/27	14	42.31	31	42.50	42.00	-17	1,751	-0.97%
2022/05/26	6	43.40	2	43.60	42.75	4	1,712	0.23%
2022/05/25	29	43.54	1.8	44.25	44.45	27.2	1,671	1.63%
2022/05/24	0	42.32	1	42.30	42.30	-1	1,615	-0.06%
2022/05/23	6	43.11	21	42.71	42.60	-15	1,568	-0.96%
2022/05/20	5	42.49	2	42.50	42.65	3	1,544	0.19%
2022/05/19	13	42.32	2	42.40	42.70	11	1,518	0.72%
2022/05/18	8	42.82	9	42.72	43.20	-1	1,449	-0.07%
2022/05/17	2	41.60	0	0.00	42.15	2	1,358	0.15%
2022/05/16	2	41.53	15	40.40	41.90	-13	1,244	-1.04%
2022/05/13	4	38.51	27	39.26	40.15	-23	1,131	-2.03%
2022/05/12	18	37.76	2	38.13	37.40	16	1,082	1.48%
2022/05/11	16	38.62	3	39.05	38.70	13	1,075	1.21%
2022/05/10	0	0.00	3	36.25	36.85	-3	1,042	-0.29%
2022/05/09	1	35.95	0	0.00	35.95	1	1,079	0.09%
2022/05/06	0	0.00	1.2	37.23	37.10	-1.2	1,105	-0.11%
2022/05/05	0	0.00	11	38.02	38.20	-11	1,117	-0.98%
2022/04/29	1	36.50	0	0.00	36.65	1	1,180	0.08%
2022/04/27	3	34.33	0	0.00	35.45	3	1,193	0.25%
2022/04/26	4	36.33	0	0.00	36.10	4	1,182	0.34%
2022/04/25	4	36.51	0	0.00	36.15	4	1,187	0.34%
2022/04/22	1	38.30	0	0.00	38.25	1	1,188	0.08%
2022/04/19	1	39.35	0	0.00	38.90	1	1,285	0.08%
2022/04/18	1	37.20	5	37.16	38.10	-4	1,306	-0.31%
2022/04/15	3.3	38.14	0	0.00	37.95	3.3	1,315	0.25%
2022/04/14	0.1	39.30	0	0.00	39.35	0.1	1,341	0.01%
2022/04/12	1	38.90	0	0.00	39.00	1	1,435	0.07%
2022/04/11	1	39.70	0	0.00	39.50	1	1,512	0.07%
2022/04/08	1	41.05	0	0.00	41.25	1	1,656	0.06%
2022/04/07	5.1	41.21	39	41.55	41.00	-33.9	1,691	-2.00%
2022/04/06	1	41.70	6	41.83	42.15	-5	1,778	-0.28%
2022/04/01	40	42.80	5	42.47	42.80	35	1,882	1.86%
2022/03/31	1	43.95	2	43.75	43.25	-1	2,118	-0.05%
2022/03/30	16	44.42	9	44.32	43.60	7	2,296	0.30%
2022/03/29	2.1	42.75	0	0.00	42.75	2.1	2,656	0.08%
2022/03/28	2	42.25	5	42.33	42.80	-3	2,692	-0.11%
2022/03/25	4	44.16	0	0.00	43.25	4	2,705	0.15%
2022/03/23	2	44.08	2	44.30	43.95	0	2,776	0.00%
2022/03/22	0	0.00	1	43.45	43.70	-1	2,832	-0.04%
2022/03/17	0	0.00	1	43.75	44.05	-1	3,067	-0.03%
2022/03/16	0	0.00	1	42.15	42.30	-1	3,201	-0.03%
2022/03/15	4	41.98	0	0.00	41.80	4	3,406	0.12%
2022/03/09	1	42.60	1	42.50	43.00	0	5,536	0.00%
2022/03/08	0	0.00	0	42.20	41.85	0	5,639	0.00%
2022/03/07	2	42.07	2.1	42.01	42.10	-0.1	5,887	0.00%
2022/03/04	0	0.00	2	44.20	43.80	-2	6,035	-0.03%
2022/03/03	0	45.60	0	0.00	44.25	0	6,139	0.00%
2022/03/01	0	0.00	6	44.24	44.50	-6	6,372	-0.09%
2022/02/25	0.1	43.10	0	0.00	43.20	0.1	6,581	0.00%
2022/02/24	9.1	43.19	0	0.00	43.10	9.1	6,684	0.14%
2022/02/22	1.1	44.66	4	45.15	45.15	-3	7,057	-0.04%
2022/02/18	1	46.30	0	0.00	46.25	1	7,573	0.01%
2022/02/15	3	45.60	0	0.00	44.85	3	7,782	0.04%
2022/02/11	0	0.00	21	46.10	46.00	-21	7,814	-0.27%
2022/02/10	0	0.00	1	45.40	45.30	-1	7,813	-0.01%
2022/02/09	1	45.65	0	0.00	45.70	1	7,824	0.01%
2022/02/07	0	0.00	1	43.10	43.75	-1	7,825	-0.01%
2022/01/26	2	41.83	3	41.60	42.00	-1	7,867	-0.01%
2022/01/25	2.1	43.02	1	43.65	42.00	1.1	8,126	0.01%
2022/01/24	11	42.57	1	42.95	44.10	10	8,427	0.12%
2022/01/21	1	44.50	0.2	44.60	44.00	0.8	8,492	0.01%
2022/01/20	5	44.90	0	0.00	45.50	5	8,515	0.06%
2022/01/19	1	45.15	10	45.40	45.20	-9	8,563	-0.11%
2022/01/17	0	0.00	7	45.54	46.00	-7	8,748	-0.08%
2022/01/14	7	44.64	31	45.30	44.55	-24	8,752	-0.27%
2022/01/13	7	46.34	1	46.70	46.10	6	8,770	0.07%
2022/01/12	1	46.15	1.1	45.89	45.85	-0.1	8,832	0.00%
2022/01/11	12	45.88	0.3	46.30	45.65	11.7	8,882	0.13%
2022/01/07	5	46.38	0	0.00	46.80	5	8,867	0.06%
2022/01/06	1	48.20	0	0.00	47.70	1	8,850	0.01%
2022/01/05	4	48.68	1	48.20	48.20	3	8,844	0.03%
2022/01/04	28	50.17	11	50.01	49.45	17	8,809	0.19%
2022/01/03	20	50.64	45.2	51.42	50.40	-25.2	8,755	-0.29%
2021/12/30	8	49.65	2	49.80	49.65	6	8,627	0.07%
2021/12/29	19	49.94	20	50.45	50.30	-1	8,616	-0.01%
2021/12/28	16	50.62	5	50.58	50.40	11	8,579	0.13%
2021/12/27	55	51.37	41	51.53	51.40	14	8,515	0.16%
2021/12/24	11	50.16	8	49.68	49.70	3	8,333	0.04%
2021/12/23	16	49.84	26	49.97	50.20	-10	8,194	-0.12%
2021/12/22	2	46.63	1	46.85	46.60	1	7,861	0.01%
2021/12/21	4	46.66	1	46.55	46.70	3	7,928	0.04%
2021/12/20	0	0.00	1	46.30	46.20	-1	8,061	-0.01%
2021/12/17	4	46.48	3	46.70	46.40	1	8,186	0.01%
2021/12/16	3	47.95	4	47.70	47.50	-1	8,279	-0.01%
2021/12/15	3	47.00	2	46.75	46.80	1	8,248	0.01%
2021/12/14	13.1	46.69	3	46.10	46.55	10.1	8,220	0.12%
2021/12/13	6	48.10	6	48.07	48.05	0	8,104	0.00%
2021/12/10	20.2	48.85	4	49.14	48.35	16.2	8,052	0.20%
2021/12/09	26	51.62	13	51.87	50.20	13	7,905	0.16%
2021/12/08	72	53.47	62	55.61	53.20	10	7,716	0.13%
2021/12/07	44	53.76	36.6	54.36	55.50	7.4	7,189	0.10%
2021/12/06	6	52.50	7.1	52.03	54.20	-1.1	6,201	-0.02%
2021/12/03	2	49.33	1	49.55	49.30	1	5,782	0.02%
2021/12/02	2	48.85	2	49.55	48.40	0	5,793	0.00%
2021/12/01	17	50.49	28	49.71	49.50	-11	5,913	-0.19%
2021/11/30	10	49.10	19.2	49.76	49.80	-9.2	5,838	-0.16%
2021/11/29	5	47.20	130	46.47	47.80	-125	5,903	-2.12%	大賣/鉅額交易
2021/11/26	12.5	48.43	19	47.94	48.55	-6.5	5,885	-0.11%
2021/11/25	72	48.77	61	48.85	48.80	11	5,840	0.19%
2021/11/24	6	48.78	4	48.96	49.20	2	5,749	0.03%
2021/11/23	5.2	47.24	4	47.30	47.35	1.2	5,662	0.02%
2021/11/22	39	49.52	4.6	49.41	48.90	34.4	5,906	0.58%
2021/11/19	4.4	48.57	5	48.57	48.15	-0.6	6,431	-0.01%
2021/11/18	111.1	51.10	21	49.15	49.00	90.1	6,376	1.41%	大買/
2021/11/17	5	47.44	11.7	47.48	48.25	-6.7	6,018	-0.11%
2021/11/16	3	47.30	3	46.18	45.55	0	5,891	0.00%
2021/11/15	1	47.40	1	46.89	47.00	0	5,813	0.00%
2021/11/12	6	45.54	3	45.42	45.55	3	5,778	0.05%
2021/11/11	1	44.60	1	45.20	44.65	0	5,783	0.00%
2021/11/10	1	44.15	4	44.26	44.70	-3	5,796	-0.05%
2021/11/08	1	43.60	0	43.35	43.35	1	5,862	0.02%
2021/11/05	5	43.85	0	0.00	43.95	5	5,902	0.08%
2021/11/04	3	44.38	1	43.95	44.15	2	5,930	0.03%
2021/11/03	0	0.00	0	45.00	44.75	0	5,954	0.00%
2021/11/02	15	45.86	7	48.61	44.60	8	6,113	0.13%
2021/11/01	8	49.65	19	48.56	49.50	-11	5,877	-0.19%
2021/10/29	3	45.68	2	45.70	45.45	1	5,638	0.02%
2021/10/28	5	45.93	5	45.77	45.85	0	5,780	0.00%
2021/10/27	0.1	45.70	1.1	45.75	45.50	-1	5,806	-0.02%
2021/10/26	3.5	45.61	2	46.00	45.05	1.5	5,816	0.03%
2021/10/25	1	44.80	0	0.00	44.30	1	5,752	0.02%
2021/10/22	6	43.54	6	43.75	43.60	0	5,818	0.00%
2021/10/21	1	43.15	2	44.55	43.20	-1	5,913	-0.02%
2021/10/20	7	44.25	5	44.09	43.90	2	5,968	0.03%
2021/10/19	3	44.50	9	43.59	44.50	-6	6,024	-0.10%
2021/10/18	4	40.65	0	0.00	40.90	4	6,227	0.06%
2021/10/15	2	41.00	2	40.95	41.05	0	6,727	0.00%
2021/10/14	0	0.00	2	40.20	39.45	-2	7,163	-0.03%
2021/10/13	2	40.00	0	0.00	40.10	2	7,457	0.03%
2021/10/12	2	41.05	0	0.00	41.20	2	7,546	0.03%
2021/10/08	6	43.07	7	43.88	42.90	-1	7,701	-0.01%
2021/10/06	0	42.60	2	42.15	42.15	-2	8,630	-0.02%
2021/10/05	0	0.00	10	41.72	43.10	-10	9,229	-0.11%
2021/10/04	10	42.62	9	43.19	41.85	1	9,528	0.01%
2021/10/01	16	44.31	7	45.00	43.60	9	10,224	0.09%
2021/09/29	1	47.10	1	47.40	47.80	0	11,214	0.00%
2021/09/28	5	48.83	1	47.90	47.80	4	11,542	0.03%
2021/09/27	14	48.98	28	48.96	48.55	-14	11,664	-0.12%
2021/09/24	21	48.45	3	48.03	48.40	18	11,612	0.16%
2021/09/23	4	45.98	0	0.00	47.40	4	11,730	0.03%
2021/09/22	0	0.00	2	44.55	44.60	-2	11,675	-0.02%
2021/09/17	1	43.55	0	0.00	45.00	1	11,684	0.01%
2021/09/16	0	0.00	0.7	44.00	44.10	-0.7	11,721	-0.01%
2021/09/15	0	0.00	3	43.95	44.00	-3	11,916	-0.03%
2021/09/14	1	45.05	2	45.10	45.00	-1	12,015	-0.01%
2021/09/13	2	45.20	2	45.80	45.40	0	12,019	0.00%
2021/09/10	2	45.80	6	45.83	46.15	-4	12,042	-0.03%
2021/09/09	0	0.00	5	44.82	45.50	-5	12,078	-0.04%
2021/09/08	8	44.53	30	44.01	43.85	-22	12,046	-0.18%
2021/09/07	27	45.96	13	46.18	45.55	14	12,021	0.12%
2021/09/06	34.2	48.55	51	49.50	47.75	-16.8	12,001	-0.14%
2021/09/03	25	49.99	5	49.46	49.50	20	11,788	0.17%
2021/09/02	52	49.85	3	49.78	48.65	49	11,621	0.42%
2021/09/01	3	48.12	5	47.75	48.15	-2	11,399	-0.02%
2021/08/31	12	47.47	7	46.99	47.50	5	11,310	0.04%
2021/08/30	2	47.15	1	47.50	47.75	1	11,262	0.01%
2021/08/27	0	0.00	25	48.25	47.15	-25	11,201	-0.22%
2021/08/26	70	48.57	67	49.80	48.60	3	11,085	0.03%
2021/08/25	48	47.90	28	48.52	48.35	20	10,749	0.19%
2021/08/24	10	43.48	0	0.00	45.45	10	10,022	0.10%
2021/08/20	2	40.80	0	0.00	40.40	2	9,902	0.02%
2021/08/18	0	0.00	99	40.55	41.60	-99	9,862	-1.00%
2021/08/17	0	0.00	16	41.34	39.65	-16	9,843	-0.16%
2021/08/16	3	41.55	0	0.00	41.70	3	9,797	0.03%
2021/08/13	4	42.79	7	43.73	42.90	-3	9,773	-0.03%
2021/08/12	5	44.24	2	44.45	44.65	3	9,759	0.03%
2021/08/11	2	44.40	8	42.69	42.50	-6	9,709	-0.06%
2021/08/10	0	0.00	0.2	44.00	45.05	-0.2	9,675	0.00%
2021/08/06	9	49.22	16	48.92	46.90	-7	9,617	-0.07%
2021/08/05	0	0.00	13.1	47.47	47.55	-13.1	9,441	-0.14%
2021/08/04	20	47.47	20	48.03	47.40	0	9,451	0.00%
2021/08/03	6.2	47.82	7	47.73	47.80	-0.8	9,417	-0.01%
2021/08/02	16	45.31	10	44.70	45.70	6	9,206	0.07%
2021/07/30	4	44.00	0	44.85	43.25	4	9,165	0.04%
2021/07/29	1	45.10	1.1	43.73	45.25	-0.1	9,119	0.00%
2021/07/28	11	43.45	11	44.57	44.50	0	9,073	0.00%
2021/07/27	7	47.67	22	46.94	46.10	-15	8,979	-0.17%
2021/07/26	11	49.41	5	49.80	49.05	6	8,911	0.07%
2021/07/23	15	50.38	16	48.22	48.20	-1	8,835	-0.01%
2021/07/22	75.1	49.58	69	51.61	50.60	6.1	8,711	0.07%
2021/07/21	122	50.20	123	50.17	50.60	-1	8,497	-0.01%	大買/大賣/
2021/07/20	44	49.70	35	49.17	49.05	9	8,084	0.11%
2021/07/19	13	48.30	29.2	48.54	49.30	-16.2	7,852	-0.21%
2021/07/16	11	47.59	5	47.11	46.55	6	7,650	0.08%
2021/07/15	27.1	47.33	33	47.39	47.40	-5.9	7,615	-0.08%
2021/07/14	25	48.22	30	47.67	47.45	-5	7,562	-0.07%
2021/07/13	131.1	50.29	125.3	50.96	49.70	5.8	7,329	0.08%	大買/大賣/
2021/07/12	108.4	50.43	138	48.63	51.20	-29.6	6,666	-0.44%	大買/大賣/
2021/07/09	28	46.96	19	46.32	47.20	9	6,090	0.15%
2021/07/08	125	47.97	114.1	47.67	46.10	10.9	5,809	0.19%	大買/大賣/
2021/07/07	25	44.10	26	43.78	44.40	-1	5,141	-0.02%
2021/07/06	39	42.87	12	42.81	42.25	27	4,645	0.58%
2021/07/05	14	42.99	26.1	42.93	43.85	-12.1	4,364	-0.28%
2021/07/02	13	39.89	24	39.36	39.90	-11	4,083	-0.27%
2021/07/01	4	37.28	4	37.29	37.05	0	4,101	0.00%
2021/06/30	12	38.49	1	38.70	38.40	11	4,267	0.26%
2021/06/29	5	35.93	3	36.50	35.55	2	4,615	0.04%
2021/06/28	3	35.63	1	36.15	35.25	2	4,616	0.04%
2021/06/25	6	35.88	3	36.52	35.85	3	4,701	0.06%
2021/06/24	7	36.29	2	35.30	36.35	5	4,741	0.11%
2021/06/23	4	34.46	3.2	35.53	36.05	0.8	4,649	0.02%
2021/06/22	6	34.10	2	33.80	32.80	4	4,617	0.09%
2021/06/21	18	34.05	3	33.55	33.45	15	4,633	0.32%
2021/06/18	10	34.05	0.2	35.25	35.25	9.8	4,756	0.21%
2021/06/16	12	34.05	1	34.90	33.80	11	4,838	0.23%
2021/06/15	1	34.75	2	34.33	34.50	-1	4,909	-0.02%
2021/06/11	0	0.00	0.1	33.00	33.05	-0.1	4,912	0.00%
2021/06/10	11	32.78	0	0.00	32.80	11	5,145	0.21%
2021/06/09	10	32.50	0	0.00	32.40	10	5,476	0.18%
2021/06/08	1	32.50	0	32.60	32.40	1	5,601	0.02%
2021/06/04	5	32.35	0	0.00	32.30	5	5,672	0.09%
2021/06/03	2	32.95	0	0.00	32.85	2	5,696	0.04%
2021/06/02	5	32.55	0	0.00	32.25	5	5,715	0.09%
2021/06/01	16	32.88	0	0.00	33.00	16	5,709	0.28%
2021/05/31	16	32.77	1	32.80	32.90	15	5,707	0.26%
2021/05/28	0	0.00	1	32.00	31.85	-1	5,714	-0.02%
2021/05/27	0	0.00	1	31.35	31.40	-1	5,752	-0.02%
2021/05/21	2	29.58	0	0.00	29.80	2	6,318	0.03%
2021/05/14	4	31.00	10	29.26	29.20	-6	6,429	-0.09%
2021/05/12	0	0.00	135	30.18	28.90	-135	6,415	-2.10%	大賣/鉅額交易
2021/05/11	4	33.28	5	31.95	32.05	-1	6,399	-0.02%
2021/05/10	3	35.30	0	0.00	35.15	3	6,399	0.05%
2021/05/06	0	0.00	1	34.50	34.05	-1	6,636	-0.02%
2021/05/04	0	0.00	11	34.97	35.00	-11	6,723	-0.16%
2021/05/03	0	0.00	1.2	37.09	36.45	-1.2	6,780	-0.02%
2021/04/29	1	38.20	0	0.00	38.20	1	6,806	0.01%
2021/04/28	3	38.65	0	0.00	38.75	3	6,899	0.04%
2021/04/27	0	0.00	13	39.18	39.15	-13	7,066	-0.18%
2021/04/26	14	40.18	2.2	40.49	40.05	11.8	7,466	0.16%
2021/04/23	24.2	40.96	10	40.81	40.80	14.2	7,495	0.19%
2021/04/22	12	39.85	8	39.96	39.95	4	7,409	0.05%
2021/04/21	1	40.30	1	40.20	39.75	0	7,673	0.00%
2021/04/20	1	40.05	0	0.00	39.90	1	8,196	0.01%
2021/04/19	2	38.00	5	38.76	39.05	-3	8,140	-0.04%
2021/04/16	2	38.45	0	0.00	38.60	2	8,137	0.02%
2021/04/15	1	37.90	0	0.00	37.90	1	8,149	0.01%
2021/04/14	9	38.32	0	38.00	38.00	9	8,148	0.11%
2021/04/13	1	39.55	2	39.39	38.60	-1	8,179	-0.01%
2021/04/12	4	39.36	3.1	40.02	38.80	0.9	8,165	0.01%
2021/04/09	3	40.88	0	0.00	40.50	3	8,139	0.04%
2021/04/08	5	41.90	20	42.90	42.55	-15	8,041	-0.19%
2021/04/07	16	43.21	3	43.60	42.20	13	8,091	0.16%
2021/04/06	13	40.97	14	41.91	43.00	-1	8,301	-0.01%
2021/04/01	8	42.07	10	42.10	40.20	-2	8,232	-0.02%
2021/03/31	4	39.70	6	39.88	39.25	-2	7,778	-0.03%
2021/03/30	34	39.50	38	39.84	39.50	-4	7,750	-0.05%
2021/03/29	2	39.43	17	39.28	39.55	-15	7,786	-0.19%
2021/03/26	8	38.80	9	38.69	38.60	-1	7,860	-0.01%
2021/03/25	4	39.11	4	39.19	38.75	0	7,801	0.00%
2021/03/24	1	38.85	0	0.00	38.75	1	7,770	0.01%
2021/03/23	81	39.39	69	39.84	39.50	12	7,755	0.15%
2021/03/22	11	38.43	16	38.99	38.90	-5	7,628	-0.07%
2021/03/19	4	38.19	8.1	38.31	38.00	-4.1	7,599	-0.05%
2021/03/18	6	38.35	40	38.66	38.45	-34	7,802	-0.44%
2021/03/17	36	38.21	2	38.33	38.95	34	7,788	0.44%
2021/03/16	64	38.83	41	40.23	38.90	23	7,819	0.29%
2021/03/15	3	39.50	3	39.75	39.65	0	7,665	0.00%
2021/03/12	10	38.27	9	38.09	38.55	1	7,399	0.01%
2021/03/11	3.4	36.32	7	36.51	37.10	-3.6	7,510	-0.05%
2021/03/10	6	35.25	6	35.13	35.05	0	7,694	0.00%
2021/03/09	5	34.19	1	34.20	34.20	4	7,818	0.05%
2021/03/08	8	35.33	28	35.01	34.80	-20	7,860	-0.25%
2021/03/05	0	0.00	1	36.05	35.65	-1	7,976	-0.01%
2021/03/04	9	36.64	0	0.00	36.30	9	8,219	0.11%
2021/03/03	3	37.10	2	36.90	37.10	1	8,467	0.01%
2021/03/02	44	37.87	34	38.79	37.85	10	8,518	0.12%
2021/02/26	2	38.33	20.2	38.16	38.40	-18.2	8,536	-0.21%
2021/02/25	19	38.56	12	39.20	38.30	7	8,593	0.08%
2021/02/24	0	0.00	18	38.93	38.60	-18	8,696	-0.21%
2021/02/23	9	38.08	6.1	37.95	38.25	2.9	8,658	0.03%
2021/02/22	20	37.70	7	37.68	37.15	13	8,540	0.15%
2021/02/19	8	35.71	1	36.15	36.15	7	8,434	0.08%
2021/02/18	2	34.50	0	0.00	35.65	2	8,450	0.02%
2021/02/04	2	33.75	0	0.00	33.70	2	8,582	0.02%
2021/02/03	1	34.00	0	0.00	34.00	1	8,664	0.01%
2021/02/02	1	34.55	0	0.00	34.30	1	8,708	0.01%
2021/02/01	1	34.20	0.6	34.49	34.00	0.4	8,712	0.00%
2021/01/29	9	36.24	7.2	37.02	35.40	1.8	8,679	0.02%
2021/01/28	1	36.45	2	35.90	36.55	-1	8,563	-0.01%
2021/01/27	0	0.00	3	35.95	36.20	-3	8,593	-0.03%
2021/01/25	36	36.73	31	37.23	36.85	5	8,485	0.06%
2021/01/22	0	0.00	5	37.86	37.60	-5	8,403	-0.06%
2021/01/21	12	38.22	21	37.44	37.35	-9	8,348	-0.11%
2021/01/20	32	38.49	9	37.43	37.35	23	8,243	0.28%
2021/01/19	17	39.59	24	39.19	40.30	-7	8,042	-0.09%
2021/01/18	5	37.41	15	37.60	38.25	-10	7,613	-0.13%
2021/01/15	36	37.27	31	38.36	37.25	5	7,534	0.07%
2021/01/14	34	38.82	16	39.30	38.90	18	7,443	0.24%
2021/01/13	11	39.81	17	39.80	39.75	-6	7,078	-0.09%
2021/01/12	3.1	36.67	0	0.00	36.55	3.1	6,475	0.05%
2021/01/11	2.5	36.98	0	0.00	37.25	2.5	6,411	0.04%
2021/01/08	1	36.90	3	36.55	36.30	-2	6,384	-0.03%
2021/01/07	7	37.32	4	37.39	37.00	3	6,395	0.05%
2021/01/06	43.4	37.42	33	38.30	37.35	10.4	6,379	0.16%
2021/01/05	0	0.00	12	38.03	38.25	-12	6,287	-0.19%
2021/01/04	1	37.95	5	38.61	38.00	-4	6,269	-0.06%
2020/12/31	3	38.73	3	39.35	38.65	0	6,215	0.00%
2020/12/30	22	39.98	46	39.70	39.35	-24	6,211	-0.39%
2020/12/29	48	39.97	8.3	40.69	39.50	39.7	6,072	0.65%
2020/12/28	9	40.30	6.2	39.29	40.60	2.8	5,632	0.05%
2020/12/25	0	0.00	17	36.22	36.95	-17	5,447	-0.31%
2020/12/24	10	35.79	8	36.07	35.85	2	5,302	0.04%
2020/12/23	5	35.35	2	36.30	35.90	3	5,307	0.06%
2020/12/22	18	34.67	13	35.29	34.50	5	5,223	0.10%
2020/12/21	4	33.75	0	0.00	33.60	4	5,182	0.08%
2020/12/18	0	0.00	3	34.95	34.60	-3	5,249	-0.06%
2020/12/17	0	0.00	4	35.01	34.90	-4	5,204	-0.08%
2020/12/16	4	34.78	0	0.00	34.75	4	5,193	0.08%
2020/12/15	0	0.00	2	35.15	34.75	-2	5,177	-0.04%
2020/12/14	2	36.60	3	37.35	36.95	-1	5,116	-0.02%
2020/12/11	23	35.20	23	36.53	35.20	0	4,909	0.00%
2020/12/09	1	36.10	1	36.65	36.00	0	4,740	0.00%
2020/12/08	1	35.00	35	35.30	35.85	-34	4,652	-0.73%
2020/12/07	34	36.54	21	37.13	36.40	13	4,589	0.28%
2020/12/04	1	34.70	7	34.81	36.20	-6	4,371	-0.14%
2020/12/03	2	35.55	3	35.25	34.35	-1	4,273	-0.02%
2020/12/02	6	34.75	1	34.90	34.90	5	4,211	0.12%
2020/12/01	27	35.11	20	35.55	35.20	7	4,176	0.17%
2020/11/30	22	35.20	23	34.36	35.50	-1	4,119	-0.02%
2020/11/27	13.2	33.47	16.3	34.21	34.00	-3.1	3,878	-0.08%
2020/11/24	14	32.18	15	31.95	31.45	-1	3,500	-0.03%
2020/11/23	7	31.80	1.5	31.88	32.00	5.5	3,386	0.16%
2020/11/20	1	30.30	1.1	30.44	31.10	-0.1	3,124	0.00%
2020/11/18	0	0.00	1	30.15	30.10	-1	2,930	-0.03%
2020/11/17	0	0.00	1	30.00	29.95	-1	2,965	-0.03%
2020/11/16	2	30.15	0	0.00	30.30	2	3,025	0.07%
2020/11/11	1	29.70	0	0.00	29.25	1	2,992	0.03%
2020/11/10	0	0.00	5	28.94	28.70	-5	2,917	-0.17%
2020/11/09	1	28.55	1	28.20	28.55	0	2,939	0.00%
2020/11/05	1	27.95	0	0.00	28.05	1	2,960	0.03%
2020/11/04	37	28.64	20	28.36	27.80	17	2,961	0.57%
2020/11/03	0	0.00	10	26.90	27.00	-10	2,853	-0.35%
2020/11/02	0	0.00	5	26.75	26.30	-5	3,004	-0.17%
2020/10/30	1	27.00	10	26.60	26.65	-9	3,059	-0.29%
2020/10/27	0	0.00	0	27.85	28.40	0	3,247	0.00%
2020/10/26	3	28.70	0	0.00	28.60	3	3,470	0.09%
2020/10/23	0	0.00	1	28.75	28.30	-1	3,511	-0.03%
2020/10/22	1	28.20	0	0.00	27.95	1	3,713	0.03%
2020/10/16	0	0.00	1	27.70	27.70	-1	5,300	-0.02%
2020/10/15	1	28.95	0	0.00	28.40	1	5,346	0.02%
2020/10/12	1	28.50	1	28.15	28.15	0	5,532	0.00%
2020/10/08	4	28.68	2	28.80	28.55	2	5,550	0.04%
2020/10/07	0	0.00	4	29.20	29.25	-4	5,704	-0.07%
2020/10/05	2	27.75	0	0.00	27.75	2	5,837	0.03%
2020/09/29	0	0.00	3	27.95	27.95	-3	6,104	-0.05%
2020/09/28	8	28.83	0	0.00	28.05	8	6,320	0.13%
2020/09/25	6	28.97	0	0.00	27.60	6	6,666	0.09%
2020/09/24	6	29.40	6	30.00	29.10	0	6,729	0.00%
2020/09/23	6	29.81	4	30.04	29.00	2	6,717	0.03%
2020/09/21	0	0.00	1	29.50	29.05	-1	6,666	-0.01%
2020/09/18	0	0.00	5	29.60	29.60	-5	6,691	-0.07%
2020/09/16	1	29.65	4	29.73	29.05	-3	6,691	-0.04%
2020/09/11	0	0.00	3	28.70	28.70	-3	6,854	-0.04%
2020/09/10	5	29.05	5	30.00	29.05	0	6,967	0.00%
2020/09/08	13	29.87	0	0.00	29.50	13	7,155	0.18%
2020/09/02	0	0.00	1	28.60	28.40	-1	7,384	-0.01%
2020/09/01	0	0.00	2	28.00	27.80	-2	7,690	-0.03%
2020/08/31	1	27.85	30	28.25	28.00	-29	8,134	-0.36%
2020/08/28	1	28.90	0	0.00	28.45	1	8,260	0.01%
2020/08/20	3	27.17	0	0.00	27.80	3	8,956	0.03%
2020/08/19	0	0.00	1	29.65	28.80	-1	9,060	-0.01%
2020/08/17	13	28.85	10	28.99	29.55	3	9,652	0.03%
2020/08/14	0	0.00	0	30.25	30.25	0	9,825	0.00%
2020/08/13	1	30.50	1	31.10	30.40	0	10,056	0.00%
2020/08/12	0	0.00	7	30.18	30.35	-7	10,137	-0.07%
2020/08/10	0	0.00	0.1	31.00	31.00	-0.1	10,323	0.00%
2020/08/07	3	31.32	3	30.88	31.10	0	10,536	0.00%
2020/08/06	6	31.88	8	31.57	31.50	-2	10,793	-0.02%
2020/08/05	3	30.45	0	0.00	30.60	3	11,409	0.03%
2020/08/04	10	30.93	17	30.75	30.80	-7	11,492	-0.06%
2020/08/03	12	31.17	1.1	31.07	31.50	10.9	11,510	0.10%
2020/07/31	10	31.83	0	0.00	31.75	10	11,665	0.09%
2020/07/30	7	31.98	7	31.94	31.70	0	11,690	0.00%
2020/07/29	0	0.00	0	30.00	30.20	0	11,499	0.00%
2020/07/28	0	0.00	4	31.30	30.00	-4	11,471	-0.03%
2020/07/27	4	32.08	2.2	31.17	31.40	1.8	11,314	0.02%
2020/07/24	24	33.97	44	34.35	32.75	-20	11,213	-0.18%
2020/07/23	31	34.62	32	33.76	35.00	-1	10,778	-0.01%
2020/07/22	29	31.91	9	31.94	31.85	20	10,416	0.19%
2020/07/21	16	30.78	25	31.03	30.95	-9	10,113	-0.09%
2020/07/17	33	30.21	27	31.06	30.25	6	10,131	0.06%
2020/07/16	16	30.91	22	31.15	31.05	-6	10,196	-0.06%
2020/07/15	0	0.00	1	30.60	29.90	-1	10,124	-0.01%
2020/07/14	26	30.41	25	31.54	30.30	1	10,164	0.01%
2020/07/13	1	31.30	3	31.53	31.30	-2	10,088	-0.02%
2020/07/10	3	30.13	4	30.25	29.80	-1	10,117	-0.01%
2020/07/09	7	32.24	5	32.05	31.65	2	10,050	0.02%
2020/07/08	3	31.57	0	0.00	31.40	3	9,978	0.03%
2020/07/07	8	31.71	9	31.76	31.40	-1	10,121	-0.01%
2020/07/06	9	32.10	5	31.91	32.10	4	10,105	0.04%
2020/07/03	3	29.87	1	30.00	29.80	2	9,864	0.02%
2020/07/02	0	0.00	3	29.42	29.75	-3	9,849	-0.03%
2020/07/01	0	0.00	1	28.65	28.65	-1	9,776	-0.01%
2020/06/30	1	28.80	0	28.70	28.90	1	9,780	0.01%
2020/06/29	0	0.00	1	28.40	28.40	-1	9,798	-0.01%
2020/06/22	5	28.66	0	0.00	28.45	5	9,929	0.05%
2020/06/19	1	28.95	2	29.20	28.70	-1	10,037	-0.01%
2020/06/18	36	29.03	23	29.24	28.90	13	10,006	0.13%
2020/06/17	13	29.22	2	29.10	29.30	11	9,983	0.11%
2020/06/16	3	28.35	20	28.50	28.55	-17	10,028	-0.17%
2020/06/15	5	28.42	0	0.00	27.60	5	10,041	0.05%
2020/06/12	1	29.15	3	29.00	29.55	-2	10,000	-0.02%
2020/06/11	5	31.25	1	30.50	30.65	4	10,028	0.04%
2020/06/10	0	0.00	3	30.45	30.50	-3	9,956	-0.03%
2020/06/09	4	31.38	6	31.17	30.90	-2	10,113	-0.02%
2020/06/08	19	32.75	13	32.14	31.80	6	10,273	0.06%
2020/06/05	8	32.11	15	31.85	32.00	-7	10,301	-0.07%
2020/06/04	7	30.34	1	30.70	30.30	6	10,400	0.06%
2020/06/03	2	29.90	4	29.79	29.80	-2	10,470	-0.02%
2020/06/02	4	30.30	18	30.54	29.85	-14	10,591	-0.13%
2020/06/01	37	29.77	30	30.13	29.75	7	10,572	0.07%
2020/05/28	5	29.61	4	30.44	29.15	1	10,925	0.01%
2020/05/27	13	31.07	4	30.60	30.10	9	11,098	0.08%
2020/05/26	4	30.90	3	30.80	30.50	1	11,339	0.01%
2020/05/25	5	30.49	8	30.74	31.50	-3	11,720	-0.03%
2020/05/22	9	29.70	8	30.14	28.95	1	11,644	0.01%
2020/05/21	18	29.51	6	29.97	29.80	12	11,789	0.10%
2020/05/20	0	0.00	5	28.94	27.80	-5	11,720	-0.04%
2020/05/19	5	27.47	1	26.60	28.90	4	11,521	0.03%
2020/05/18	1	26.50	0	0.00	26.30	1	11,483	0.01%
2020/05/15	2	28.95	2	27.15	28.10	0	11,530	0.00%
2020/05/14	8	29.25	39	29.47	27.90	-31	11,462	-0.27%
2020/05/13	47	29.51	52	29.52	29.60	-5	11,216	-0.04%
2020/05/12	66	28.78	37	28.77	29.30	29	10,902	0.27%
2020/05/11	0	0.00	10	27.30	27.30	-10	10,127	-0.10%
2020/05/08	0	0.00	3	24.40	24.85	-3	9,980	-0.03%
2020/05/07	9	25.44	25	25.63	25.15	-16	9,875	-0.16%
2020/05/06	25	25.16	0	0.00	24.75	25	9,655	0.26%
2020/05/05	0	0.00	8	24.29	24.10	-8	9,526	-0.08%
2020/04/30	3	24.62	6	24.92	24.55	-3	9,434	-0.03%
2020/04/29	14	24.60	16	25.04	24.60	-2	9,345	-0.02%
2020/04/28	19	24.99	15	24.92	24.90	4	9,237	0.04%
2020/04/27	26	24.56	19	23.54	24.50	7	9,071	0.08%
2020/04/23	0	0.00	0.1	23.00	23.00	-0.1	8,887	0.00%
2020/04/21	9	22.93	1	22.90	22.40	8	8,748	0.09%
2020/04/17	2	25.50	1	24.60	24.80	1	8,491	0.01%
2020/04/16	0	0.00	2	25.00	24.70	-2	8,385	-0.02%
2020/04/15	2	25.23	3	25.07	24.30	-1	8,257	-0.01%
2020/04/14	1	24.30	0	0.00	24.15	1	8,095	0.01%
2020/04/13	3	24.27	4	24.40	24.00	-1	8,038	-0.01%
2020/04/10	4	24.28	5	24.78	24.90	-1	7,923	-0.01%
2020/04/09	1	24.90	51	25.13	23.30	-50	7,686	-0.65%
2020/04/08	62	24.42	10	24.40	24.45	52	7,456	0.70%
2020/04/07	2	21.20	1	21.96	22.25	1	7,284	0.01%
2020/03/27	44	20.95	30	21.50	20.20	14	6,963	0.20%
2020/03/26	25	19.63	37	20.20	20.90	-12	6,865	-0.17%
2020/03/25	0	0.00	30	20.05	20.20	-30	6,797	-0.44%
2020/03/24	0.5	18.50	10	18.00	18.50	-9.5	6,663	-0.14%
2020/03/23	20	17.55	0	0.00	17.15	20	6,640	0.30%
2020/03/20	11	20.20	2	19.95	18.95	9	6,653	0.14%
2020/03/18	12	22.11	1	23.45	21.05	11	6,401	0.17%
2020/03/17	2	23.63	11	23.05	23.35	-9	6,262	-0.14%
2020/03/16	1	23.85	0	0.00	23.25	1	6,078	0.02%
2020/03/13	18.2	24.21	21	25.28	25.80	-2.8	5,908	-0.05%
2020/03/12	20	26.34	20	26.20	26.20	0	5,675	0.00%
2020/03/11	26	28.63	27	30.31	28.40	-1	5,424	-0.02%
2020/03/10	40	30.88	43	29.31	30.60	-3	5,075	-0.06%
2020/03/09	0	0.00	1	28.90	28.20	-1	4,517	-0.02%
2020/03/06	7	29.39	5	29.68	28.20	2	4,295	0.05%
2020/03/05	0	0.00	12	29.69	29.40	-12	4,103	-0.29%
2020/03/04	4	29.93	5	29.87	29.80	-1	3,979	-0.03%
2020/03/03	11	29.84	5	29.75	29.80	6	3,792	0.16%
2020/03/02	5	28.22	15	28.80	29.70	-10	3,420	-0.29%
2020/02/27	53	26.88	44	28.20	27.00	9	2,946	0.31%
2020/02/26	36	28.33	29	28.67	27.70	7	2,564	0.27%
2020/02/25	2	25.83	7	26.63	27.60	-5	1,970	-0.25%
2020/02/24	4	24.59	155	24.10	25.50	-151	1,636	-9.23%	大賣/鉅額交易
2020/02/21	150	23.50	12	23.50	23.50	138	1,230	11.21%	大買/鉅額交易
2020/02/20	20	21.45	33	21.59	21.40	-13	998	-1.30%
2020/02/19	4	22.10	10	21.63	21.90	-6	927	-0.65%
2020/02/18	10	21.40	22	21.53	21.60	-12	793	-1.51%
2020/02/11	5	17.40	0	0.00	18.00	5	531	0.94%
2020/02/05	3	17.45	0	0.00	17.35	3	528	0.57%
2020/02/03	3	17.07	0	0.00	16.90	3	527	0.57%
2020/01/31	1	17.35	0	0.00	17.75	1	519	0.19%
2020/01/30	37	17.77	0	0.00	17.50	37	516	7.16%
2020/01/14	0	0.00	0	19.25	19.40	0	503	-0.01%
2020/01/07	0	0.00	5	19.10	19.20	-5	495	-1.01%
2020/01/06	5	19.50	0	0.00	19.40	5	493	1.01%
2020/01/02	1	20.25	0	0.00	20.30	1	480	0.21%
2019/12/25	0	0.00	0	19.80	19.85	0	477	-0.01%
2019/12/19	6	20.43	1	20.35	20.30	5	475	1.05%
2019/12/18	0	0.00	1	20.70	20.80	-1	469	-0.21%
2019/12/17	5	21.09	5	20.90	20.80	0	431	0.00%
2019/12/16	0	0.00	1	19.45	19.45	-1	343	-0.29%
2019/12/13	0	0.00	0	19.30	19.45	0	346	0.00%
2019/12/06	3	19.67	4	19.29	19.10	-1	345	-0.29%
2019/12/05	1	18.60	6	18.56	18.50	-5	321	-1.55%
2019/12/03	5	18.20	0	0.00	18.15	5	337	1.48%
2019/11/29	0	0.00	0.4	18.50	18.50	-0.4	372	-0.10%
2019/11/27	1	19.00	5	19.10	18.95	-4	383	-1.04%
2019/11/25	0	0.00	0.1	18.70	18.70	-0.1	397	-0.03%
2019/11/20	5	18.35	0	0.00	18.25	5	410	1.22%
2019/11/18	2	18.65	0	0.00	18.60	2	423	0.47%
2019/11/11	5	19.10	0	0.00	18.90	5	459	1.09%
2019/11/05	0	0.00	10	19.55	19.50	-10	471	-2.12%
2019/11/04	10	19.55	10	19.52	19.65	0	482	0.00%
2019/10/31	2	19.35	0	0.00	19.40	2	495	0.40%
2019/10/30	5	19.70	0	0.00	19.70	5	499	1.00%
2019/10/18	2	19.90	0	0.00	19.95	2	669	0.30%
2019/10/14	0	0.00	10	19.50	19.50	-10	716	-1.39%
2019/09/24	5	21.00	0	0.00	20.80	5	808	0.62%
2019/09/20	0	0.00	40	21.30	21.30	-40	798	-5.01%
2019/09/19	0	0.00	5	21.60	21.10	-5	790	-0.63%
2019/09/17	0	0.00	30	21.32	21.45	-30	810	-3.70%
2019/09/10	0	0.00	1	20.45	20.60	-1	855	-0.12%
2019/09/06	0	0.00	30	21.40	21.00	-30	887	-3.38%
2019/09/04	0	0.00	1	21.45	21.25	-1	866	-0.12%
2019/09/03	1	21.60	0	0.00	21.60	1	861	0.12%
2019/08/28	8	20.40	0	0.00	20.30	8	810	0.99%
2019/08/27	0	0.00	1	19.90	19.80	-1	799	-0.13%
2019/08/26	4	19.60	0	0.00	19.55	4	800	0.50%
2019/08/16	0	0.00	5	18.90	18.80	-5	762	-0.66%
2019/08/15	1	18.50	1	18.80	18.80	0	757	0.00%
2019/08/13	0	0.00	0	19.40	19.50	0	746	0.00%
2019/08/06	0	0.00	1	18.60	19.30	-1	757	-0.13%
2019/08/02	5	19.60	3	19.70	19.70	2	770	0.26%
2019/07/29	50	21.40	10	21.25	21.20	40	766	5.22%
2019/07/26	12	22.86	35	22.10	21.15	-23	752	-3.06%
2019/07/25	8	21.79	0	0.00	22.00	8	688	1.16%
2019/07/24	4	21.66	3	21.63	21.65	1	669	0.15%
2019/07/16	57	21.70	0	0.00	21.40	57	654	8.71%
2019/07/12	0	0.00	5.2	21.99	21.80	-5.2	638	-0.82%
2019/07/11	0	0.00	6	20.49	20.55	-6	611	-0.98%
2019/07/10	1	20.00	0	0.00	20.00	1	623	0.16%
2019/06/25	0	0.00	1	20.00	19.95	-1	685	-0.15%
2019/06/21	2	19.75	0	0.00	19.50	2	657	0.30%
2019/06/18	5	20.00	6	20.29	19.90	-1	661	-0.15%
2019/06/17	1	19.60	3	19.70	19.80	-2	631	-0.32%
2019/06/14	3	18.00	3	18.00	18.00	0	598	0.00%
2019/06/11	0	0.00	0	18.10	18.10	0	640	0.00%
2019/06/10	0	0.00	0	18.35	18.35	0	641	0.00%
2019/05/30	0	0.00	1	18.00	18.15	-1	725	-0.14%
2019/05/16	1	18.45	0	0.00	18.25	1	1,046	0.10%
2019/05/15	3	18.80	3	18.60	18.80	0	1,133	0.00%
2019/05/14	5	17.45	0	0.00	18.70	5	1,211	0.41%
2019/05/10	2	19.15	0	0.00	18.90	2	1,242	0.16%
2019/05/09	1	19.60	0	0.00	19.20	1	1,242	0.08%
2019/05/08	2	19.95	0	0.00	19.95	2	1,239	0.16%
2019/05/06	5	20.50	0	0.00	20.45	5	1,284	0.39%
2019/05/03	0	0.00	0.1	21.10	21.15	-0.1	1,285	0.00%
2019/04/19	0	0.00	3.1	22.00	22.20	-3.1	1,419	-0.21%
2019/04/17	0	0.00	3	22.95	22.85	-3	1,418	-0.21%
2019/04/16	0	0.00	1	22.60	22.80	-1	1,388	-0.07%
2019/04/15	0	0.00	1	22.10	22.00	-1	1,379	-0.07%
2019/04/11	0	0.00	3	22.35	22.15	-3	1,388	-0.22%
2019/04/08	0	0.00	2	22.95	22.65	-2	1,423	-0.14%
2019/04/01	5	21.90	0	0.00	21.95	5	1,460	0.34%
2019/03/29	5	21.35	0	0.00	21.55	5	1,458	0.34%
2019/03/27	5	21.00	0	0.00	21.00	5	1,499	0.33%
2019/03/26	7	21.08	0	0.00	20.95	7	1,573	0.44%
2019/03/25	13	21.15	0	0.00	20.90	13	1,738	0.75%
2019/03/22	0	0.00	3	21.98	21.85	-3	1,746	-0.17%
2019/03/19	0	0.00	5	22.35	22.25	-5	1,821	-0.27%
2019/03/18	4	22.10	4	22.03	22.45	0	1,832	0.00%
2019/03/15	3	22.75	0	0.00	21.90	3	1,859	0.16%
2019/03/14	0	0.00	2	22.55	22.50	-2	1,864	-0.11%
2019/03/13	0	0.00	2	22.75	22.80	-2	1,884	-0.11%
2019/03/11	0	0.00	3	22.55	23.10	-3	1,932	-0.16%
2019/03/08	4	22.06	0	0.00	22.35	4	1,974	0.20%
2019/03/07	0	0.00	4	22.45	22.25	-4	2,017	-0.20%
2019/03/05	0	0.00	9	22.98	22.90	-9	2,140	-0.42%
2019/02/27	2	24.00	10	23.70	23.80	-8	2,113	-0.38%
2019/02/26	5	24.92	2	24.50	24.30	3	2,108	0.14%
2019/02/25	4	24.18	2	23.55	24.20	2	2,049	0.10%
2019/02/22	2	23.80	2	23.90	23.40	0	2,028	0.00%
2019/02/21	0	0.00	1	23.25	23.30	-1	1,988	-0.05%
2019/02/20	2	22.90	3	22.85	23.00	-1	1,970	-0.05%
2019/02/18	7	23.21	5.1	23.35	22.90	1.9	1,948	0.10%
2019/02/15	5	22.91	7	22.78	22.50	-2	1,911	-0.10%
2019/02/14	17	23.48	14	23.43	23.40	3	1,884	0.16%
2019/02/13	6	22.50	6	22.65	23.20	0	1,797	0.00%
2019/02/12	8	22.11	2	22.08	21.95	6	1,723	0.35%
2019/02/11	2	21.18	0	0.00	21.35	2	1,691	0.12%
2019/01/28	3	20.78	0	0.00	20.95	3	1,663	0.18%
2019/01/25	0	0.00	11	20.78	20.35	-11	1,657	-0.66%
2019/01/24	8	20.25	0	0.00	20.00	8	1,655	0.48%
2019/01/22	3	20.30	0	0.00	19.65	3	1,657	0.18%
2019/01/09	1	19.60	0	0.00	19.40	1	1,515	0.07%
2019/01/04	3	18.67	5	18.28	18.60	-2	1,496	-0.13%
2019/01/03	0	0.00	1	19.10	19.05	-1	1,493	-0.07%
2019/01/02	0	0.00	20	19.40	19.50	-20	1,497	-1.34%
2018/12/28	4	20.00	2	19.65	19.85	2	1,497	0.13%
2018/12/27	2	19.65	1	19.65	19.40	1	1,505	0.07%
2018/12/26	2	19.68	9	19.29	18.90	-7	1,488	-0.47%
2018/12/25	6	20.26	8	20.31	20.40	-2	1,444	-0.14%
2018/12/22	5	20.80	0	0.00	21.05	5	1,468	0.34%
2018/12/21	12	20.83	0	0.00	21.10	12	1,479	0.81%
2018/12/20	0	0.00	19	20.81	20.75	-19	1,456	-1.30%
2018/12/19	2	21.80	30	21.34	21.20	-28	1,438	-1.95%
2018/12/18	33	21.72	25	21.99	21.65	8	1,380	0.58%
2018/12/14	3	23.70	2	23.30	24.10	1	1,211	0.08%
2018/12/12	3	24.63	1	24.10	24.50	2	1,205	0.17%
2018/12/11	1	22.65	0	0.00	22.50	1	1,170	0.09%
2018/12/10	0	0.00	6	23.91	22.60	-6	1,172	-0.51%
2018/12/07	0	0.00	20	24.64	24.60	-20	1,134	-1.76%
2018/12/05	0	0.00	1	27.85	27.25	-1	1,092	-0.09%
2018/12/03	1	28.30	1	29.25	28.05	0	1,044	0.00%
2018/11/30	2	27.80	0	0.00	27.60	2	998	0.20%
2018/11/29	1	27.70	0.2	28.15	28.15	0.8	936	0.09%
2018/11/21	0	0.00	0	25.50	25.50	0	789	0.00%
2018/11/14	3	23.60	0	0.00	23.70	3	778	0.39%
2018/11/07	0	0.00	0	25.50	25.55	0	858	0.00%
2018/10/26	3	22.20	0	0.00	20.60	3	867	0.35%
2018/10/25	3	21.70	0	0.00	21.70	3	860	0.35%
2018/10/19	2	24.95	0	0.00	25.00	2	873	0.23%
2018/10/11	4	25.00	0	0.00	24.95	4	994	0.40%
2018/10/05	8	30.16	2	29.55	29.55	6	1,062	0.56%
2018/10/04	1	33.15	1	33.00	32.80	0	1,045	0.00%
2018/10/03	2	33.60	0	0.00	33.10	2	1,070	0.19%
2018/10/02	5	34.67	5	34.95	34.60	0	1,088	0.00%
2018/10/01	2	35.00	5	35.00	34.60	-3	1,093	-0.27%
2018/09/28	5	33.50	1	33.05	34.00	4	1,109	0.36%
2018/09/27	1	32.15	0	0.00	32.25	1	1,121	0.09%
2018/09/25	1	33.60	15	33.20	33.10	-14	1,182	-1.18%
2018/09/21	15	32.90	0	0.00	32.90	15	1,194	1.26%
2018/09/20	1	31.90	0	0.00	31.60	1	1,229	0.08%
2018/09/19	0	0.00	1	32.80	31.90	-1	1,283	-0.08%
2018/09/18	1	31.15	0	0.00	31.20	1	1,314	0.08%
2018/09/14	0	0.00	2	28.50	30.80	-2	1,410	-0.14%
2018/08/29	2	32.65	2	32.80	32.60	0	2,906	0.00%
2018/08/28	0	0.00	1	33.25	32.25	-1	3,006	-0.03%
2018/08/22	0	0.00	1	31.85	31.65	-1	3,811	-0.03%
2018/08/21	1	32.25	0	0.00	32.25	1	4,026	0.02%
2018/07/31	0	0.00	1	39.10	38.80	-1	4,624	-0.02%
2018/07/24	1	39.50	0	0.00	39.60	1	4,617	0.02%
2018/07/06	0	0.00	0.1	42.55	42.55	-0.1	4,628	0.00%
2018/07/03	1	44.10	0	0.00	42.50	1	4,688	0.02%
2018/07/02	3	45.60	0	0.00	44.90	3	4,662	0.06%
2018/06/29	1	45.50	7	46.52	46.20	-6	4,639	-0.13%
2018/06/28	1	45.00	0	0.00	44.80	1	4,594	0.02%
2018/06/27	0	0.00	1	45.20	45.50	-1	4,532	-0.02%
2018/06/26	0	0.00	7	46.73	46.85	-7	4,466	-0.16%
2018/06/25	0	0.00	1	48.50	45.50	-1	4,416	-0.02%
2018/06/22	2	51.20	1	50.20	49.65	1	4,348	0.02%
2018/06/21	1	52.00	0	0.00	53.30	1	4,282	0.02%
2018/06/20	6	54.25	4	54.35	53.40	2	4,167	0.05%
2018/06/19	0	0.00	8	52.80	52.50	-8	3,915	-0.20%
2018/06/15	4	54.68	4	54.63	54.30	0	3,859	0.00%
2018/06/14	4	52.78	5	53.24	53.20	-1	3,778	-0.03%
2018/06/12	19	56.52	19	57.21	55.00	0	3,520	0.00%
2018/06/11	1	49.35	10.3	50.91	54.00	-9.3	3,266	-0.29%
2018/06/08	17	49.38	5	49.25	49.10	12	3,042	0.39%
2018/06/07	0	0.00	0	47.90	48.00	0	2,945	0.00%
2018/06/05	0	0.00	1	44.85	44.25	-1	2,771	-0.04%
2018/06/04	5	48.02	10	48.52	47.90	-5	2,666	-0.19%
2018/06/01	123	50.87	123	48.61	48.50	0	2,583	0.00%	大買/大賣/
2018/05/31	38	49.81	71	49.63	48.00	-33	2,415	-1.37%
2018/05/30	13	46.93	5	44.34	47.45	8	2,158	0.37%
2018/05/29	37	41.69	42.1	41.91	43.15	-5.1	1,874	-0.27%
2018/05/28	10	39.21	44	37.50	39.25	-34	1,654	-2.06%
2018/05/25	41	36.38	0	0.00	36.20	41	1,542	2.66%
2018/05/24	1	36.45	0	0.00	35.85	1	1,495	0.07%
2018/05/23	3	38.57	1	39.25	36.65	2	1,470	0.14%
2018/05/18	1	35.70	15	35.47	35.50	-14	1,321	-1.06%
2018/05/17	26	36.71	12	36.29	36.80	14	1,274	1.10%
2018/05/16	1	33.70	0	0.00	33.70	1	1,154	0.09%
2018/05/14	1	34.95	4	35.83	35.20	-3	1,118	-0.27%
2018/05/11	3	35.60	0	0.00	34.50	3	1,099	0.27%
2018/05/09	3	35.70	3	35.25	34.80	0	1,025	0.00%
2018/05/08	1	32.50	1	33.10	33.35	0	958	0.00%
2018/04/18	2	36.00	2	35.68	35.50	0	770	0.00%
2018/04/13	0	0.00	10	37.85	36.50	-10	669	-1.49%
2018/04/12	21	39.11	23	39.50	38.10	-2	626	-0.32%
2018/04/11	15	37.06	15	36.00	38.10	0	536	0.00%
2018/04/10	34	37.53	0	0.00	36.95	34	485	7.01%
2018/04/09	13	32.34	0	0.00	34.30	13	418	3.11%
2018/04/03	2	28.95	0	0.00	31.20	2	362	0.55%
2018/03/31	6	29.50	0	0.00	29.30	6	338	1.77%
2018/03/19	0	0.00	10	25.25	26.60	-10	325	-3.08%
2018/03/15	10	27.80	0	0.00	27.80	10	316	3.16%
2018/03/08	0	0.00	5	28.35	28.50	-5	302	-1.66%
2018/03/07	0	0.00	0.5	28.10	28.30	-0.5	300	-0.18%
2018/03/05	5	27.90	0	0.00	27.95	5	272	1.84%
2018/02/27	0	0.00	51	25.46	25.45	-51	245	-20.77%
2018/02/21	11	24.49	1	24.50	25.40	10	193	5.17%
2018/02/12	39	22.86	0	0.00	23.75	39	184	21.10%
2018/01/29	0	0.00	0	23.05	23.25	0	177	-0.01%
2018/01/23	0	0.00	0.1	20.85	21.15	-0.1	158	-0.06%
2018/01/02	0	0.00	0.1	17.70	17.80	-0.1	205	-0.03%