茂矽 (2342)-玉山-城中券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
206張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	0	0.00	1	30.70	30.75	-1	704	-0.14%
2024/05/03	0	0.00	1	31.10	30.65	-1	707	-0.14%
2024/05/02	1	30.80	0	0.00	30.95	1	706	0.14%
2024/04/30	1	31.10	0	0.00	30.90	1	706	0.14%
2024/04/29	2	30.35	0	0.00	30.50	2	702	0.28%
2024/04/25	1	29.85	0	0.00	30.20	1	700	0.14%
2024/04/22	1	29.70	0	0.00	29.20	1	724	0.14%
2024/04/19	1	29.90	0	0.00	29.70	1	720	0.14%
2024/04/16	4	30.74	0	0.00	30.30	4	708	0.56%
2024/04/15	3	31.67	0	0.00	31.35	3	701	0.43%
2024/04/03	2	31.73	0	0.00	31.65	2	682	0.29%
2024/03/29	11	31.77	0	0.00	31.90	11	683	1.61%
2024/03/28	2	31.85	0	0.00	31.95	2	681	0.29%
2024/03/27	0	31.90	0	0.00	31.65	0	680	0.00%
2024/03/26	12	32.15	3	31.50	31.90	9	677	1.33%
2024/03/25	17	32.89	0	0.00	32.65	17	662	2.57%
2024/03/22	27	32.72	1	32.65	32.55	26	663	3.92%
2024/03/21	46	32.88	0	0.00	32.50	46	659	6.97%
2024/03/20	55	33.07	0	0.00	32.75	55	659	8.34%
2024/03/19	21	33.01	2	33.70	33.15	19	656	2.90%
2024/03/18	25	32.90	1	32.90	32.90	24	652	3.68%
2024/03/15	1	33.30	0	0.00	33.00	1	653	0.15%
2024/03/14	4	34.85	7	34.61	34.20	-3	646	-0.46%
2024/03/13	103	33.32	0	0.00	32.80	103	607	16.96%	大買/鉅額交易
2024/03/12	63	34.01	4	34.16	34.10	59	589	10.02%
2024/03/11	10	35.99	7	35.71	34.70	3	563	0.53%
2024/03/08	12	32.63	13	32.23	33.65	-1	393	-0.25%
2024/03/07	27	30.76	0	0.00	30.60	27	336	8.02%
2024/03/06	3	31.15	0	0.00	31.05	3	333	0.90%
2024/03/05	0	0.00	2	31.05	31.05	-2	338	-0.59%
2024/03/04	33	31.10	0	0.00	31.30	33	336	9.80%
2024/03/01	11	31.40	0	0.00	31.15	11	335	3.28%
2024/02/29	28	31.54	1	31.40	31.35	27	335	8.04%
2024/02/27	110	31.85	0	0.00	31.65	110	334	32.85%	大買/鉅額交易
2024/02/26	42	32.10	2	32.05	32.20	40	334	11.97%
2024/02/23	85	32.09	0	0.00	31.95	85	332	25.59%
2024/02/22	68	32.18	10	32.10	32.20	58	337	17.17%
2024/02/21	28	32.25	0	0.00	32.25	28	351	7.96%
2024/02/20	0	32.29	7	32.25	32.15	-7	349	-2.00%
2024/02/19	0	0.00	10	32.80	32.45	-10	348	-2.87%
2024/02/05	21	30.81	0	0.00	31.10	21	341	6.15%
2024/02/01	12	30.95	0	0.00	31.00	12	338	3.55%
2024/01/31	27	31.10	0	0.00	31.00	27	337	8.01%
2024/01/30	10	31.16	0	0.00	31.15	10	331	3.01%
2024/01/23	5	32.10	0	0.00	32.35	5	329	1.52%
2024/01/22	0	0.00	0.1	32.00	32.15	-0.1	329	-0.02%
2024/01/18	2	32.00	0	0.00	32.00	2	329	0.61%
2024/01/17	6	32.25	5	33.00	32.65	1	325	0.31%
2024/01/16	5	32.25	0	0.00	32.10	5	307	1.62%
2024/01/15	0	0.00	10	33.00	33.00	-10	304	-3.29%
2024/01/11	5	32.05	0	0.00	32.10	5	302	1.65%
2024/01/10	7	32.84	0	0.00	32.40	7	302	2.32%
2024/01/09	1	33.15	0	0.00	33.15	1	295	0.34%
2024/01/05	0	0.00	0	33.75	33.60	0	292	-0.01%
2024/01/04	2	33.70	0	0.00	33.60	2	290	0.69%
2024/01/03	1	34.00	0	0.00	34.00	1	285	0.35%
2024/01/02	0	0.00	1	34.65	34.55	-1	282	-0.35%
2023/12/28	0	0.00	10	35.30	35.20	-10	278	-3.60%
2023/12/20	0	0.00	2	34.30	34.15	-2	265	-0.75%
2023/12/19	1	33.90	0	0.00	33.95	1	264	0.38%
2023/12/15	0	0.00	1.1	35.45	34.75	-1.1	262	-0.40%
2023/12/11	6	34.84	0	0.00	34.65	6	255	2.35%
2023/12/08	5	35.20	0	0.00	35.35	5	252	1.98%
2023/12/07	0	0.00	1	35.85	35.05	-1	251	-0.40%
2023/12/05	1	35.35	0	0.00	35.35	1	253	0.39%
2023/11/30	1	35.95	2	36.08	35.95	-1	258	-0.39%
2023/11/24	1	35.80	0	0.00	35.65	1	271	0.37%
2023/11/22	0	0.00	1	35.90	35.80	-1	273	-0.37%
2023/11/21	1	35.60	0	0.00	35.75	1	276	0.36%
2023/11/20	0	0.00	1	36.15	36.05	-1	276	-0.36%
2023/11/17	0	0.00	10	34.30	34.30	-10	263	-3.79%
2023/11/13	10	33.95	0	0.00	33.60	10	275	3.63%
2023/11/07	0	0.00	0	34.70	34.55	0	345	-0.01%
2023/11/06	0	0.00	9	34.50	34.60	-9	362	-2.48%
2023/11/02	0	0.00	1	34.35	33.95	-1	374	-0.27%
2023/11/01	5	33.30	0	0.00	33.25	5	375	1.33%
2023/10/31	75	33.78	75	34.10	33.15	0	380	0.00%
2023/10/30	5	33.85	0	0.00	34.10	5	385	1.30%
2023/10/25	0	0.00	5	34.90	34.80	-5	404	-1.24%
2023/10/24	5	34.20	0	0.00	34.35	5	411	1.21%
2023/10/23	0	0.00	5	35.00	34.55	-5	418	-1.19%
2023/10/20	5	33.85	0	0.00	34.30	5	423	1.18%
2023/09/22	0	35.15	0	0.00	35.80	0	753	0.00%
2023/09/19	1	36.25	0	0.00	36.25	1	764	0.13%
2023/09/15	0	0.00	5	36.80	36.90	-5	776	-0.64%
2023/09/13	0	0.00	5	36.70	36.55	-5	787	-0.64%
2023/09/12	5	35.86	0	0.00	36.00	5	796	0.63%
2023/09/05	5	37.50	0	0.00	37.45	5	849	0.59%
2023/09/04	2	37.25	0	0.00	37.40	2	855	0.23%
2023/08/28	0	0.00	7	35.06	35.20	-7	893	-0.78%
2023/08/25	0	0.00	2	34.95	35.25	-2	899	-0.22%
2023/08/24	2	35.15	0	0.00	35.00	2	902	0.22%
2023/08/23	0	0.00	10.6	34.91	35.15	-10.6	904	-1.17%
2023/08/22	5	34.35	0	0.00	34.25	5	929	0.54%
2023/08/21	2	34.68	0	0.00	34.55	2	966	0.21%
2023/08/18	6	35.10	0	0.00	34.65	6	969	0.62%
2023/08/14	1	34.00	0	0.00	34.25	1	995	0.10%
2023/08/11	3	35.32	0	0.00	34.90	3	980	0.31%
2023/08/10	7	37.23	1	36.90	36.95	6	951	0.63%
2023/08/09	4	38.63	0	0.00	38.20	4	946	0.42%
2023/08/08	2	38.70	0	0.00	38.80	2	945	0.21%
2023/08/07	0	0.00	0.1	39.20	39.15	-0.1	960	-0.01%
2023/08/02	1	39.80	0	0.00	39.80	1	982	0.10%
2023/07/26	11	39.83	0	0.00	39.65	11	1,003	1.10%
2023/07/18	0	0.00	1	40.80	40.65	-1	1,246	-0.08%
2023/07/14	0	0.00	15	40.90	40.85	-15	1,485	-1.01%
2023/07/13	1	40.95	1	40.90	40.70	0	1,502	0.00%
2023/07/12	21	41.40	4	41.60	41.60	17	1,511	1.12%
2023/07/11	6	42.30	9	42.03	42.40	-3	1,526	-0.20%
2023/07/10	3.2	41.28	14	41.16	40.85	-10.9	1,508	-0.72%
2023/07/06	4	40.73	0	0.00	40.75	4	1,544	0.26%
2023/07/05	5	40.86	13	41.07	40.65	-8	1,586	-0.50%
2023/07/04	1	40.60	1	40.90	40.40	0	1,634	0.00%
2023/07/03	7	40.36	0	0.00	40.20	7	1,722	0.41%
2023/06/30	0	0.00	2	40.10	40.15	-2	1,809	-0.11%
2023/06/27	1	39.90	0	0.00	39.55	1	3,073	0.03%
2023/06/26	2	39.45	0.5	40.30	40.30	1.5	3,185	0.05%
2023/06/19	5	40.00	0	0.00	40.00	5	3,385	0.15%
2023/06/16	4	40.75	0.1	40.85	40.20	3.9	3,405	0.12%
2023/06/13	0	0.00	9	41.40	41.20	-9	3,465	-0.26%
2023/06/09	0	0.00	1	40.75	40.60	-1	3,448	-0.03%
2023/06/07	5	40.65	0	0.00	40.80	5	3,478	0.14%
2023/06/06	10	40.95	7	40.50	40.50	3	3,489	0.09%
2023/06/05	18	41.80	5	41.60	41.30	13	3,513	0.37%
2023/06/02	0	0.00	0	41.25	41.00	0	3,520	0.00%
2023/05/31	10	40.60	0	0.00	40.95	10	3,562	0.28%
2023/05/29	1	41.05	0	0.00	40.95	1	3,562	0.03%
2023/05/26	6	40.95	5	40.70	40.30	1	3,560	0.03%
2023/05/25	0.1	41.20	10	41.20	41.15	-9.9	3,541	-0.28%
2023/05/23	5	39.55	0	0.00	39.60	5	3,550	0.14%
2023/05/22	1	39.25	1	39.30	39.50	0	3,568	0.00%
2023/05/19	3	39.07	2	39.35	39.00	1	3,576	0.03%
2023/05/15	1	38.55	2	38.50	38.45	-1	3,607	-0.03%
2023/05/12	3	38.85	7	38.74	39.25	-4	3,618	-0.11%
2023/05/11	3	38.85	7	38.74	38.50	-4	3,632	-0.11%
2023/05/09	6	39.61	3	39.45	39.45	3	3,622	0.08%
2023/05/08	2	40.55	1	41.10	40.30	1	3,614	0.03%
2023/05/05	5	40.90	0	0.00	40.70	5	3,625	0.14%
2023/05/04	3.2	40.92	0	0.00	40.90	3.2	3,673	0.09%
2023/05/03	2	41.35	3	41.45	41.25	-1	3,692	-0.03%
2023/05/02	5	41.84	0	0.00	42.00	5	3,695	0.14%
2023/04/28	1	41.75	2	41.80	41.65	-1	3,697	-0.03%
2023/04/26	5	40.93	8.3	41.01	41.30	-3.3	3,663	-0.09%
2023/04/25	13	42.32	7	42.51	41.75	6	3,631	0.17%
2023/04/24	1	43.55	0	0.00	43.35	1	3,615	0.03%
2023/04/21	17	44.89	5	45.36	43.80	12	3,582	0.33%
2023/04/20	4	46.44	2	46.98	47.30	2	3,469	0.06%
2023/04/19	11	47.05	24	47.03	46.95	-13	3,372	-0.39%
2023/04/18	6.1	46.00	0	0.00	45.35	6.1	3,212	0.19%
2023/04/17	4.1	45.98	1	45.65	46.00	3.1	3,188	0.10%
2023/04/14	8	45.01	9	45.47	45.65	-1	3,159	-0.03%
2023/04/13	2	44.95	6	45.87	44.85	-4	3,111	-0.13%
2023/04/12	3	46.20	4	46.56	46.55	-1	3,049	-0.03%
2023/04/11	5	45.89	9	46.29	46.35	-4	3,008	-0.13%
2023/04/10	7	46.07	0	0.00	46.15	7	2,969	0.24%
2023/04/07	7	46.34	6	46.25	46.20	1	2,919	0.03%
2023/04/06	17	47.55	6	47.28	47.00	11	2,861	0.38%
2023/03/31	9	47.32	7	47.34	47.30	2	2,763	0.07%
2023/03/30	2	46.93	8	47.19	47.70	-6	2,673	-0.22%
2023/03/29	32.3	46.76	27.3	46.78	47.80	5	2,497	0.20%
2023/03/28	25.3	47.17	48	48.54	46.90	-22.7	1,999	-1.14%
2023/03/27	1	44.30	5	44.97	44.75	-4	1,418	-0.28%
2023/03/24	1.3	44.01	2	44.38	43.40	-0.7	1,310	-0.05%
2023/03/23	4	44.04	12	44.24	44.75	-8	1,251	-0.64%
2023/03/22	0.1	41.15	1	41.50	41.50	-0.9	1,116	-0.08%
2023/03/21	1	41.05	0	41.15	40.80	1	1,108	0.09%
2023/03/20	2	42.13	3	41.80	41.35	-1	1,096	-0.09%
2023/03/17	3	39.27	0	0.00	39.60	3	1,039	0.29%
2023/03/16	1	38.55	0	0.00	38.65	1	1,039	0.10%
2023/03/15	5	39.50	0	0.00	39.25	5	1,043	0.48%
2023/03/13	2	39.38	0	0.00	39.75	2	1,083	0.18%
2023/03/10	4	40.71	0	0.00	40.55	4	1,109	0.36%
2023/03/09	1	42.00	15	42.75	41.80	-14	1,142	-1.23%
2023/03/08	0	0.00	1	42.75	42.45	-1	1,186	-0.08%
2023/03/07	0	0.00	1	42.15	42.20	-1	1,348	-0.07%
2023/03/06	0	0.00	1	41.80	41.70	-1	1,420	-0.07%
2023/03/02	1	40.85	0	0.00	40.85	1	1,395	0.07%
2023/03/01	0	41.20	0	0.00	40.95	0	1,424	0.00%
2023/02/23	5	42.15	0	0.00	41.95	5	1,422	0.35%
2023/02/22	13	42.27	0	0.00	42.25	13	1,422	0.91%
2023/02/21	0	0.00	30	42.75	43.15	-30	1,414	-2.12%
2023/02/20	14	42.69	2	42.40	42.20	12	1,390	0.86%
2023/02/17	25	41.95	0	0.00	42.00	25	1,380	1.81%
2023/02/14	1	41.40	1	41.55	41.20	0	1,364	0.00%
2023/02/10	1	41.00	0	0.00	40.60	1	1,364	0.07%
2023/02/09	0	0.00	1	41.80	41.70	-1	1,353	-0.07%
2023/02/03	3	41.43	0	0.00	41.20	3	1,443	0.21%
2023/02/02	0	0.00	3	41.73	42.00	-3	1,448	-0.21%
2023/02/01	0	0.00	1.2	41.24	41.70	-1.2	1,396	-0.09%
2023/01/31	0.2	40.00	0	40.10	40.30	0.2	1,377	0.01%
2023/01/30	0	0.00	1.2	39.45	39.70	-1.2	1,371	-0.09%
2023/01/17	0	38.60	0	0.00	38.50	0	1,362	0.00%
2023/01/13	2	38.03	0	0.00	38.00	2	1,377	0.15%
2023/01/12	2	39.38	1	40.00	38.75	1	1,403	0.07%
2023/01/05	1	37.85	0	0.00	37.75	1	1,540	0.06%
2022/12/30	0	37.50	0	0.00	37.10	0	1,554	0.00%
2022/12/15	0	0.00	1	40.45	40.50	-1	1,621	-0.06%
2022/12/14	0	0.00	2	40.55	40.60	-2	1,623	-0.12%
2022/12/09	3	41.55	1	41.55	41.20	2	1,618	0.12%
2022/12/08	1	41.30	0	0.00	41.25	1	1,617	0.06%
2022/12/06	1	42.00	0	0.00	41.35	1	1,659	0.06%
2022/12/02	1	42.45	3	42.55	42.75	-2	1,651	-0.12%
2022/12/01	13	42.19	0	0.00	42.00	13	1,612	0.81%
2022/11/30	0	0.00	1	41.65	41.75	-1	1,588	-0.06%
2022/11/29	9	42.23	8	41.43	41.50	1	1,566	0.06%
2022/11/28	0	0.00	3	42.37	42.40	-3	1,378	-0.22%
2022/11/25	0	0.00	1	38.20	38.55	-1	1,294	-0.08%
2022/11/23	1	37.85	0	0.00	37.65	1	1,265	0.08%
2022/11/17	0	0.00	0.1	38.25	37.85	-0.1	1,270	-0.01%
2022/11/15	1	37.60	1	37.50	37.65	0	1,270	0.00%
2022/11/08	0	0.00	1	36.85	35.75	-1	1,299	-0.08%
2022/11/07	1	36.55	0.1	36.45	36.30	0.9	1,315	0.07%
2022/11/02	0.1	36.50	0	0.00	36.00	0.1	1,393	0.01%
2022/11/01	0	0.00	3	35.12	35.95	-3	1,358	-0.22%
2022/10/31	0	0.00	9	34.31	34.75	-9	1,315	-0.68%
2022/10/28	8	33.14	5	34.00	32.70	3	1,308	0.23%
2022/10/27	0	0.00	2	33.83	34.15	-2	1,345	-0.15%
2022/10/26	2	33.30	4	33.59	33.25	-2	1,342	-0.15%
2022/10/25	3	33.18	7	33.45	33.30	-4	1,337	-0.30%
2022/10/24	4	33.39	7	34.06	33.20	-3	1,337	-0.22%
2022/10/21	12	33.32	0	0.00	33.20	12	1,339	0.90%
2022/10/20	7	33.55	8	34.00	34.00	-1	1,332	-0.08%
2022/10/19	12	34.26	11	34.47	34.50	1	1,301	0.08%
2022/10/18	4	33.33	12	33.07	33.40	-8	1,212	-0.66%
2022/10/17	5	30.20	0	0.00	31.50	5	1,177	0.42%
2022/10/13	5	32.00	0	0.00	30.10	5	1,176	0.42%
2022/10/11	2	32.93	0	0.00	32.55	2	1,149	0.17%
2022/09/30	0	0.00	4	33.20	34.50	-4	1,203	-0.33%
2022/09/29	0	0.00	3	34.60	34.10	-3	1,197	-0.25%
2022/09/28	0	0.00	2	34.35	33.70	-2	1,206	-0.17%
2022/09/26	0	0.00	1	37.35	35.65	-1	1,227	-0.08%
2022/09/14	2	41.65	0	0.00	41.70	2	1,322	0.15%
2022/09/13	1	42.30	2	42.30	42.30	-1	1,311	-0.08%
2022/09/08	0	0.00	0	39.95	40.85	0	1,291	0.00%
2022/09/07	0	0.00	0.1	38.00	38.50	-0.1	1,290	0.00%
2022/09/06	5	39.22	4	39.19	38.65	1	1,293	0.08%
2022/09/05	2	41.03	3	41.17	40.50	-1	1,300	-0.08%
2022/09/01	0	0.00	1	40.05	40.05	-1	1,293	-0.08%
2022/08/30	0	0.00	0.1	41.10	40.80	-0.1	1,320	-0.01%
2022/08/26	1	42.00	1	41.50	41.30	0	1,389	0.00%
2022/08/25	1	41.30	2	41.60	41.80	-1	1,461	-0.07%
2022/08/24	0	0.00	5	40.50	40.40	-5	1,568	-0.32%
2022/08/22	0	0.00	1	40.60	40.60	-1	1,862	-0.05%
2022/08/19	8	41.64	0	0.00	41.55	8	1,905	0.42%
2022/08/18	7	40.95	0	0.00	41.15	7	1,933	0.36%
2022/08/17	1.2	40.25	1	40.65	40.55	0.2	1,984	0.01%
2022/08/16	0	0.00	0	40.70	40.35	0	2,030	0.00%
2022/08/15	2	40.40	1	40.35	40.55	1	2,065	0.05%
2022/08/12	0	0.00	2	40.00	40.00	-2	2,091	-0.10%
2022/08/11	0	0.00	1	39.80	39.65	-1	2,152	-0.05%
2022/08/10	1	39.80	0	0.00	39.60	1	2,246	0.04%
2022/08/09	0	0.00	2	39.73	40.50	-2	2,338	-0.09%
2022/08/08	2	37.90	2	37.50	38.05	0	2,409	0.00%
2022/08/05	2	38.10	1	38.25	38.25	1	2,466	0.04%
2022/08/04	3	35.98	3	35.80	35.80	0	2,477	0.00%
2022/08/03	7	38.49	1	38.60	37.20	6	2,514	0.24%
2022/07/20	0	0.00	1	37.45	36.85	-1	2,482	-0.04%
2022/07/18	0	0.00	8	35.00	35.95	-8	2,492	-0.32%
2022/07/15	1	35.10	1	35.50	35.50	0	2,485	0.00%
2022/07/14	0	0.00	1	34.40	34.40	-1	2,476	-0.04%
2022/07/13	0	0.00	2	33.53	33.70	-2	2,480	-0.08%
2022/07/11	9	34.74	0	0.00	34.30	9	2,479	0.36%
2022/07/08	4	34.78	1.1	34.86	34.75	2.9	2,474	0.12%
2022/07/01	3	37.05	1	34.70	34.70	2	2,434	0.08%
2022/06/30	0	0.00	1	38.65	38.10	-1	2,411	-0.04%
2022/06/29	1	40.10	0	0.00	40.10	1	2,408	0.04%
2022/06/28	1	41.20	0	0.00	41.25	1	2,410	0.04%
2022/06/27	2	42.15	2	41.53	42.15	0	2,445	0.00%
2022/06/24	1	40.80	0	0.00	40.45	1	2,423	0.04%
2022/06/21	0	0.00	2	39.45	40.50	-2	2,363	-0.08%
2022/06/20	1	39.70	0	0.00	39.35	1	2,357	0.04%
2022/06/15	1	43.25	0	0.00	43.00	1	2,310	0.04%
2022/06/14	0	0.00	2	42.00	42.80	-2	2,329	-0.09%
2022/06/13	0	0.00	2	42.40	42.35	-2	2,303	-0.09%
2022/06/07	1	44.35	0	43.60	43.40	1	2,262	0.04%
2022/06/06	1	43.85	0	0.00	43.80	1	2,247	0.04%
2022/06/02	7	45.34	0	0.00	45.25	7	2,224	0.31%
2022/06/01	5	46.28	3	45.55	46.15	2	2,163	0.09%
2022/05/31	10	44.75	5	45.51	45.80	5	2,030	0.25%
2022/05/30	1	43.50	1	43.68	44.15	0	1,820	0.00%
2022/05/27	1	42.10	5	42.10	42.00	-4	1,751	-0.23%
2022/05/26	0	42.65	0	43.45	42.75	0	1,712	0.00%
2022/05/25	2	43.53	3	43.98	44.45	-1	1,671	-0.06%
2022/05/24	0	0.00	0	42.60	42.30	0	1,615	0.00%
2022/05/23	21	42.65	21	43.05	42.60	0	1,568	0.00%
2022/05/20	0	0.00	0	42.55	42.65	0	1,544	0.00%
2022/05/19	1	42.52	0	0.00	42.70	1	1,518	0.07%
2022/05/18	0	0.00	1	42.75	43.20	-1	1,449	-0.07%
2022/05/16	2	40.00	3	40.45	41.90	-1	1,244	-0.08%
2022/05/13	0	0.00	6	38.83	40.15	-6	1,131	-0.53%
2022/05/12	6	37.76	0	0.00	37.40	6	1,082	0.55%
2022/05/11	0	0.00	14	38.86	38.70	-14	1,075	-1.30%
2022/05/05	0	0.00	1	38.30	38.20	-1	1,117	-0.09%
2022/04/27	3	34.00	3	34.65	35.45	0	1,193	0.00%
2022/04/25	3	36.38	0	0.00	36.15	3	1,187	0.25%
2022/04/18	0	0.00	0.5	37.90	38.10	-0.5	1,306	-0.04%
2022/04/15	4	37.94	2	38.00	37.95	2	1,315	0.15%
2022/04/13	5	39.35	0	0.00	39.70	5	1,376	0.36%
2022/04/12	5	39.50	5	39.00	39.00	0	1,435	0.00%
2022/04/11	2	40.00	0	0.00	39.50	2	1,512	0.13%
2022/04/08	0	0.00	1	41.25	41.25	-1	1,656	-0.06%
2022/04/07	5	42.05	0	0.00	41.00	5	1,691	0.30%
2022/04/06	2	41.80	0	0.00	42.15	2	1,778	0.11%
2022/04/01	1	42.65	1	42.50	42.80	0	1,882	0.00%
2022/03/31	0	0.00	2	43.50	43.25	-2	2,118	-0.09%
2022/03/30	5	44.33	2	44.15	43.60	3	2,296	0.13%
2022/03/28	1	42.20	1	42.65	42.80	0	2,692	0.00%
2022/03/23	1	44.10	2	44.05	43.95	-1	2,776	-0.04%
2022/03/17	1	44.25	3	44.08	44.05	-2	3,067	-0.07%
2022/03/15	1	42.05	1	41.90	41.80	0	3,406	0.00%
2022/03/08	1	40.50	0	0.00	41.85	1	5,639	0.02%
2022/03/07	5	41.77	0	0.00	42.10	5	5,887	0.08%
2022/03/03	2	45.25	2	45.00	44.25	0	6,139	0.00%
2022/03/01	5	43.25	16	43.64	44.50	-11	6,372	-0.17%
2022/02/24	3	43.40	0	0.00	43.10	3	6,684	0.04%
2022/02/22	4	44.63	0	0.00	45.15	4	7,057	0.06%
2022/02/21	1	46.55	0	0.00	46.55	1	7,428	0.01%
2022/02/18	0	0.00	1	46.30	46.25	-1	7,573	-0.01%
2022/02/17	0	0.00	3	46.32	45.90	-3	7,668	-0.04%
2022/02/16	0	0.00	1	46.05	45.75	-1	7,743	-0.01%
2022/02/14	2	44.43	0	0.00	44.50	2	7,802	0.03%
2022/02/09	12	46.09	1	45.65	45.70	11	7,824	0.14%
2022/02/08	1	44.70	5	45.31	45.55	-4	7,812	-0.05%
2022/01/26	2	41.65	0	0.00	42.00	2	7,867	0.03%
2022/01/25	6	42.45	0	0.00	42.00	6	8,126	0.07%
2022/01/24	6	43.23	2	43.38	44.10	4	8,427	0.05%
2022/01/21	3	44.68	0	0.00	44.00	3	8,492	0.04%
2022/01/19	1	44.90	0	0.00	45.20	1	8,563	0.01%
2022/01/18	1	45.45	0	0.00	45.45	1	8,685	0.01%
2022/01/17	1	45.15	8	45.29	46.00	-7	8,748	-0.08%
2022/01/14	8	44.66	0	0.00	44.55	8	8,752	0.09%
2022/01/11	1	46.40	2	45.68	45.65	-1	8,882	-0.01%
2022/01/07	3	46.82	1	46.65	46.80	2	8,867	0.02%
2022/01/06	2	47.45	2	47.85	47.70	0	8,850	0.00%
2022/01/05	5	48.20	0	0.00	48.20	5	8,844	0.06%
2022/01/04	3	49.78	1	49.50	49.45	2	8,809	0.02%
2022/01/03	2	50.60	6	51.55	50.40	-4	8,755	-0.05%
2021/12/30	3	49.72	0	0.00	49.65	3	8,627	0.03%
2021/12/29	2	50.30	5	50.30	50.30	-3	8,616	-0.03%
2021/12/28	4	50.43	1	51.00	50.40	3	8,579	0.03%
2021/12/27	7	51.36	4.4	51.35	51.40	2.7	8,515	0.03%
2021/12/24	2.1	50.18	2	51.00	49.70	0.1	8,333	0.00%
2021/12/23	6.3	49.15	33	49.87	50.20	-26.8	8,194	-0.33%
2021/12/22	1	46.60	0	0.00	46.60	1	7,861	0.01%
2021/12/20	1	47.20	3	46.60	46.20	-2	8,061	-0.02%
2021/12/16	4	47.75	7	47.84	47.50	-3	8,279	-0.04%
2021/12/15	2	46.70	2	46.75	46.80	0	8,248	0.00%
2021/12/14	19	46.91	2	46.63	46.55	17	8,220	0.21%
2021/12/13	49	48.11	46	48.01	48.05	3	8,104	0.04%
2021/12/10	12	49.82	0	0.00	48.35	12	8,052	0.15%
2021/12/09	9	51.29	5	50.84	50.20	4	7,905	0.05%
2021/12/08	12	53.89	10	53.40	53.20	2	7,716	0.03%
2021/12/07	50.5	54.49	51	54.09	55.50	-0.5	7,189	-0.01%
2021/12/06	5	52.26	35.3	52.37	54.20	-30.3	6,201	-0.49%
2021/12/03	9	49.11	9	49.27	49.30	0	5,782	0.00%
2021/12/02	9	49.18	6	49.28	48.40	3	5,793	0.05%
2021/12/01	5	50.46	5	51.02	49.50	0	5,913	0.00%
2021/11/30	14	49.81	17	49.69	49.80	-3	5,838	-0.05%
2021/11/29	7	46.86	11	47.75	47.80	-4	5,903	-0.07%
2021/11/26	2	48.70	2	48.33	48.55	0	5,885	0.00%
2021/11/25	8	48.53	3	49.62	48.80	5	5,840	0.09%
2021/11/24	4	47.96	7	48.60	49.20	-3	5,749	-0.05%
2021/11/23	15	47.03	10	47.35	47.35	5	5,662	0.09%
2021/11/22	0	0.00	8	49.14	48.90	-8	5,906	-0.14%
2021/11/19	6	48.32	27	48.27	48.15	-21	6,431	-0.33%
2021/11/18	33	48.46	42	49.76	49.00	-9	6,376	-0.14%
2021/11/17	13.1	48.47	17	47.79	48.25	-3.9	6,018	-0.06%
2021/11/16	14.1	46.16	6	46.61	45.55	8.1	5,891	0.14%
2021/11/15	11	47.01	3	47.05	47.00	8	5,813	0.14%
2021/11/12	25	45.89	14.1	45.57	45.55	10.9	5,778	0.19%
2021/11/11	1	45.00	0	0.00	44.65	1	5,783	0.02%
2021/11/10	1	44.50	0	0.00	44.70	1	5,796	0.02%
2021/11/08	3	43.80	0	0.00	43.35	3	5,862	0.05%
2021/11/04	9	44.48	60	43.88	44.15	-51	5,930	-0.86%
2021/11/03	2	44.85	3	45.13	44.75	-1	5,954	-0.02%
2021/11/02	50	47.10	3	46.73	44.60	47	6,113	0.77%
2021/11/01	16	49.44	43	49.87	49.50	-27	5,877	-0.46%
2021/10/29	0	0.00	1	45.55	45.45	-1	5,638	-0.02%
2021/10/28	2	45.85	0	0.00	45.85	2	5,780	0.03%
2021/10/27	2	45.40	3	45.47	45.50	-1	5,806	-0.02%
2021/10/26	2.5	45.92	7	46.01	45.05	-4.5	5,816	-0.08%
2021/10/25	5	44.64	4	44.44	44.30	1	5,752	0.02%
2021/10/21	4	43.81	0	0.00	43.20	4	5,913	0.07%
2021/10/20	4	44.13	3	43.98	43.90	1	5,968	0.02%
2021/10/19	3	43.13	17	42.86	44.50	-14	6,024	-0.23%
2021/10/18	0	0.00	1	41.10	40.90	-1	6,227	-0.02%
2021/10/15	6	40.67	2	41.08	41.05	4	6,727	0.06%
2021/10/14	5	39.74	1	39.55	39.45	4	7,163	0.06%
2021/10/13	3	39.92	4	40.28	40.10	-1	7,457	-0.01%
2021/10/12	6	41.73	0	0.00	41.20	6	7,546	0.08%
2021/10/08	2	44.40	0	0.00	42.90	2	7,701	0.03%
2021/10/07	0	0.00	2	43.50	43.25	-2	7,967	-0.03%
2021/10/06	5	42.48	4.5	42.61	42.15	0.5	8,630	0.01%
2021/10/05	1	39.80	0	0.00	43.10	1	9,229	0.01%
2021/10/04	0	0.00	1	42.20	41.85	-1	9,528	-0.01%
2021/10/01	8	44.43	5.5	46.44	43.60	2.5	10,224	0.02%
2021/09/30	9	47.51	5	48.00	47.25	4	10,787	0.04%
2021/09/29	2	48.40	4	47.75	47.80	-2	11,214	-0.02%
2021/09/28	1	48.90	2	49.35	47.80	-1	11,542	-0.01%
2021/09/27	2	49.28	10	49.24	48.55	-8	11,664	-0.07%
2021/09/24	6	48.32	13	48.47	48.40	-7	11,612	-0.06%
2021/09/23	18	46.76	17	46.68	47.40	1	11,730	0.01%
2021/09/22	1	45.00	0.1	45.05	44.60	0.9	11,675	0.01%
2021/09/17	1	44.15	31	43.53	45.00	-30	11,684	-0.26%
2021/09/16	1	44.30	0	0.00	44.10	1	11,721	0.01%
2021/09/15	2	43.95	1	43.85	44.00	1	11,916	0.01%
2021/09/14	0	0.00	2	45.15	45.00	-2	12,015	-0.02%
2021/09/13	6	45.48	1	45.50	45.40	5	12,019	0.04%
2021/09/10	3	46.00	1	46.15	46.15	2	12,042	0.02%
2021/09/08	6	44.14	22.5	43.75	43.85	-16.5	12,046	-0.14%
2021/09/07	6	46.03	15.9	45.69	45.55	-9.9	12,021	-0.08%
2021/09/06	16	49.38	7	48.89	47.75	9	12,001	0.07%
2021/09/03	7	49.71	6	49.44	49.50	1	11,788	0.01%
2021/09/02	11	49.31	17	49.02	48.65	-6	11,621	-0.05%
2021/09/01	1	47.60	1	48.25	48.15	0	11,399	0.00%
2021/08/31	3	47.12	1	47.00	47.50	2	11,310	0.02%
2021/08/30	3.5	47.61	3	47.47	47.75	0.5	11,262	0.00%
2021/08/27	69.1	47.63	13	47.54	47.15	56.1	11,201	0.50%
2021/08/26	61	48.72	27	48.61	48.60	34	11,085	0.31%
2021/08/25	20.1	48.06	29	49.14	48.35	-8.9	10,749	-0.08%
2021/08/24	0	0.00	3	44.45	45.45	-3	10,022	-0.03%
2021/08/23	5	42.22	0	0.00	42.15	5	9,919	0.05%
2021/08/20	5	40.84	4	40.84	40.40	1	9,902	0.01%
2021/08/19	2	39.90	4	40.10	39.65	-2	9,878	-0.02%
2021/08/18	3	39.75	5	39.97	41.60	-2	9,862	-0.02%
2021/08/17	6	40.35	10	40.19	39.65	-4	9,843	-0.04%
2021/08/16	4	41.46	6	41.93	41.70	-2	9,797	-0.02%
2021/08/13	4	42.59	3	42.75	42.90	1	9,773	0.01%
2021/08/12	1	44.20	2	44.35	44.65	-1	9,759	-0.01%
2021/08/11	5	43.40	3.2	42.99	42.50	1.8	9,709	0.02%
2021/08/10	5	43.80	0	0.00	45.05	5	9,675	0.05%
2021/08/09	4	45.29	5	45.77	44.80	-1	9,656	-0.01%
2021/08/06	5	48.07	12	48.39	46.90	-7	9,617	-0.07%
2021/08/05	1	47.50	6	47.59	47.55	-5	9,441	-0.05%
2021/08/04	3.1	47.71	5	47.59	47.40	-1.9	9,451	-0.02%
2021/08/03	32	47.30	5.1	47.55	47.80	26.9	9,417	0.29%
2021/08/02	2.1	44.71	1	44.94	45.70	1.1	9,206	0.01%
2021/07/30	1	43.80	3.1	45.34	43.25	-2.1	9,165	-0.02%
2021/07/29	1.1	44.45	6	44.77	45.25	-4.9	9,119	-0.05%
2021/07/28	17	43.63	18	44.18	44.50	-1	9,073	-0.01%
2021/07/27	5	46.93	6	47.15	46.10	-1	8,979	-0.01%
2021/07/26	7	49.95	2.3	49.60	49.05	4.8	8,911	0.05%
2021/07/23	8.7	49.28	6	48.58	48.20	2.7	8,835	0.03%
2021/07/22	27.3	51.46	26.2	50.66	50.60	1	8,711	0.01%
2021/07/21	32	50.85	13.2	51.03	50.60	18.8	8,497	0.22%
2021/07/20	14.2	49.58	10	49.60	49.05	4.2	8,084	0.05%
2021/07/19	9	48.42	15.2	48.79	49.30	-6.2	7,852	-0.08%
2021/07/16	6	47.48	3	48.20	46.55	3	7,650	0.04%
2021/07/15	10	47.09	14	46.93	47.40	-4	7,615	-0.05%
2021/07/14	44	48.25	9	48.42	47.45	35	7,562	0.46%
2021/07/13	45.5	51.90	73	51.66	49.70	-27.5	7,329	-0.38%
2021/07/12	21.7	50.06	20	49.53	51.20	1.7	6,666	0.03%
2021/07/09	57	46.49	64	46.81	47.20	-7	6,090	-0.11%
2021/07/08	103	47.27	116	47.60	46.10	-13	5,809	-0.22%	大買/大賣/
2021/07/07	34	44.64	29	44.39	44.40	5	5,141	0.10%
2021/07/06	42	43.64	58	42.31	42.25	-16	4,645	-0.34%
2021/07/05	21	42.97	26	43.21	43.85	-5	4,364	-0.11%
2021/07/02	1	39.25	3	38.77	39.90	-2	4,083	-0.05%
2021/07/01	2	37.85	6	37.54	37.05	-4	4,101	-0.10%
2021/06/30	25	38.70	5.2	38.29	38.40	19.8	4,267	0.46%
2021/06/28	0	0.00	4	36.35	35.25	-4	4,616	-0.09%
2021/06/25	2.2	35.75	0	0.00	35.85	2.2	4,701	0.05%
2021/06/24	18	36.45	5	36.17	36.35	13	4,741	0.27%
2021/06/23	1	33.45	1	36.05	36.05	0	4,649	0.00%
2021/06/21	1	33.55	4	33.46	33.45	-3	4,633	-0.06%
2021/06/18	4	35.29	2	34.95	35.25	2	4,756	0.04%
2021/06/10	1	33.50	0	0.00	32.80	1	5,145	0.02%
2021/06/07	0	0.00	2	31.85	32.50	-2	5,654	-0.04%
2021/06/03	1	33.20	1	32.75	32.85	0	5,696	0.00%
2021/06/01	6	32.99	4	33.05	33.00	2	5,709	0.04%
2021/05/31	1	33.30	0	32.40	32.90	1	5,707	0.02%
2021/05/28	0	0.00	1	32.00	31.85	-1	5,714	-0.02%
2021/05/26	0	0.00	2	31.15	31.15	-2	5,822	-0.03%
2021/05/25	1	30.85	1	31.95	31.50	0	5,980	0.00%
2021/05/21	0	0.00	1	30.25	29.80	-1	6,318	-0.02%
2021/05/20	1	29.05	0	0.00	29.00	1	6,429	0.02%
2021/05/19	0	0.00	1	29.95	30.60	-1	6,429	-0.02%
2021/05/17	3	26.30	1	26.30	26.30	2	6,449	0.03%
2021/05/14	0	0.00	0.6	30.50	29.20	-0.6	6,429	-0.01%
2021/05/13	0.5	28.67	0.6	29.58	29.70	-0.1	6,430	0.00%
2021/05/12	12.7	29.99	0	0.00	28.90	12.7	6,415	0.20%
2021/05/10	0	0.00	0.7	35.61	35.15	-0.7	6,399	-0.01%
2021/05/07	0	0.00	0.3	35.57	36.15	-0.3	6,528	0.00%
2021/05/06	0.1	35.00	0	0.00	34.05	0.1	6,636	0.00%
2021/05/05	0.1	35.10	1.2	35.40	34.20	-1	6,690	-0.02%
2021/05/04	1.4	35.16	1	35.70	35.00	0.4	6,723	0.01%
2021/05/03	3.4	36.75	3	36.75	36.45	0.4	6,780	0.01%
2021/04/29	1.2	38.64	2	38.33	38.20	-0.8	6,806	-0.01%
2021/04/28	0	0.00	0.4	38.98	38.75	-0.4	6,899	-0.01%
2021/04/27	5.8	39.41	1	39.30	39.15	4.8	7,066	0.07%
2021/04/26	1.3	40.23	0	0.00	40.05	1.3	7,466	0.02%
2021/04/23	9	41.03	5.3	40.71	40.80	3.7	7,495	0.05%
2021/04/22	10.3	39.38	0	0.00	39.95	10.3	7,409	0.14%
2021/04/21	1.3	40.14	11.3	40.46	39.75	-10	7,673	-0.13%
2021/04/20	54.3	40.33	11.5	40.13	39.90	42.8	8,196	0.52%
2021/04/19	1.4	38.11	1.2	38.14	39.05	0.1	8,140	0.00%
2021/04/16	1	38.25	1.2	38.83	38.60	-0.2	8,137	0.00%
2021/04/15	1.3	38.09	1.2	38.08	37.90	0.1	8,149	0.00%
2021/04/14	2.2	37.39	2	37.76	38.00	0.1	8,148	0.00%
2021/04/13	3	38.97	1.5	39.67	38.60	1.5	8,179	0.02%
2021/04/12	3.2	39.09	18.7	39.24	38.80	-15.5	8,165	-0.19%
2021/04/09	7.8	40.82	25.5	42.24	40.50	-17.7	8,139	-0.22%
2021/04/08	4.5	42.84	6	43.00	42.55	-1.5	8,041	-0.02%
2021/04/07	10	42.89	4	43.56	42.20	6	8,091	0.07%
2021/04/06	5	41.86	18	41.97	43.00	-13	8,301	-0.16%
2021/04/01	16	40.98	43.4	41.87	40.20	-27.4	8,232	-0.33%
2021/03/31	3.7	39.43	3	40.10	39.25	0.7	7,778	0.01%
2021/03/30	10	39.83	13	39.92	39.50	-3	7,750	-0.04%
2021/03/29	4	39.39	4	39.49	39.55	0	7,786	0.00%
2021/03/26	7	38.72	4	39.13	38.60	3	7,860	0.04%
2021/03/25	2	39.13	3	39.37	38.75	-1	7,801	-0.01%
2021/03/24	4.4	38.94	3	38.90	38.75	1.4	7,770	0.02%
2021/03/23	7	39.44	6.5	39.21	39.50	0.5	7,755	0.01%
2021/03/22	27.5	39.21	5	39.46	38.90	22.5	7,628	0.29%
2021/03/19	3.3	38.30	0	0.00	38.00	3.3	7,599	0.04%
2021/03/18	3.3	38.59	0	0.00	38.45	3.3	7,802	0.04%
2021/03/16	20	39.53	22	39.18	38.90	-2	7,819	-0.03%
2021/03/15	28	39.63	14	39.83	39.65	14	7,665	0.18%
2021/03/12	0	0.00	8.7	38.35	38.55	-8.7	7,399	-0.12%
2021/03/11	2	36.25	0	0.00	37.10	2	7,510	0.03%
2021/03/10	1.1	35.09	0	35.05	35.05	1.1	7,694	0.01%
2021/03/09	1	34.50	0	0.00	34.20	1	7,818	0.01%
2021/03/08	1.2	35.97	1	35.05	34.80	0.2	7,860	0.00%
2021/03/05	0.1	35.95	0	35.70	35.65	0.1	7,976	0.00%
2021/03/04	0.1	37.10	0	0.00	36.30	0.1	8,219	0.00%
2021/03/03	2.2	37.04	3	37.15	37.10	-0.8	8,467	-0.01%
2021/03/02	8	38.04	2	38.40	37.85	6	8,518	0.07%
2021/02/26	2	38.28	2	38.58	38.40	0	8,536	0.00%
2021/02/25	19	39.16	1	39.00	38.30	18	8,593	0.21%
2021/02/24	27	39.19	14	38.73	38.60	13	8,696	0.15%
2021/02/23	2	38.03	4.2	37.95	38.25	-2.2	8,658	-0.03%
2021/02/22	3	37.15	2	36.60	37.15	1	8,540	0.01%
2021/02/19	0	0.00	0.1	36.15	36.15	-0.1	8,434	0.00%
2021/02/05	2	34.00	1	33.65	33.60	1	8,477	0.01%
2021/02/04	2.1	34.00	2.7	33.57	33.70	-0.7	8,582	-0.01%
2021/02/03	3	34.00	0.3	34.58	34.00	2.7	8,664	0.03%
2021/02/02	0	0.00	0.1	34.80	34.30	-0.1	8,708	0.00%
2021/02/01	2.5	34.13	1	34.44	34.00	1.5	8,712	0.02%
2021/01/29	0.3	35.92	1.6	37.27	35.40	-1.2	8,679	-0.01%
2021/01/28	10	36.74	2.5	35.69	36.55	7.5	8,563	0.09%
2021/01/27	3.1	36.21	0	0.00	36.20	3.1	8,593	0.04%
2021/01/26	1	36.15	0.8	36.39	35.90	0.2	8,530	0.00%
2021/01/25	1.4	36.25	0.1	36.50	36.85	1.3	8,485	0.02%
2021/01/22	2.1	37.79	3	37.83	37.60	-0.9	8,403	-0.01%
2021/01/21	2.2	38.46	11.3	38.63	37.35	-9.1	8,348	-0.11%
2021/01/20	22.1	38.07	12.4	38.32	37.35	9.8	8,243	0.12%
2021/01/19	15	39.58	23	39.22	40.30	-8	8,042	-0.10%
2021/01/18	2	37.15	1	37.35	38.25	1	7,613	0.01%
2021/01/15	12	38.06	1	37.25	37.25	11	7,534	0.15%
2021/01/14	22	39.35	8	39.04	38.90	14	7,443	0.19%
2021/01/13	16	39.53	34	39.35	39.75	-18	7,078	-0.25%
2021/01/12	1	36.85	17	37.72	36.55	-16	6,475	-0.25%
2021/01/11	10	36.80	25	36.17	37.25	-15	6,411	-0.23%
2021/01/08	0	0.00	14	36.46	36.30	-14	6,384	-0.22%
2021/01/07	15	37.53	0	0.00	37.00	15	6,395	0.23%
2021/01/06	29	38.75	4.1	37.28	37.35	24.9	6,379	0.39%
2021/01/05	13	38.20	3	38.26	38.25	10	6,287	0.16%
2021/01/04	2	37.78	0	38.30	38.00	2	6,269	0.03%
2020/12/30	2	39.80	1	39.60	39.35	1	6,211	0.02%
2020/12/29	20	40.21	13	38.93	39.50	7	6,072	0.12%
2020/12/28	8	39.81	31	39.67	40.60	-23	5,632	-0.41%
2020/12/25	10	36.75	6.1	36.90	36.95	3.9	5,447	0.07%
2020/12/24	0	0.00	5	36.15	35.85	-5	5,302	-0.09%
2020/12/23	6	36.18	1.1	36.33	35.90	4.9	5,307	0.09%
2020/12/22	2	35.73	10	35.04	34.50	-8	5,223	-0.15%
2020/12/21	5	33.60	5	33.71	33.60	0	5,182	0.00%
2020/12/15	10	36.80	0	0.00	34.75	10	5,177	0.19%
2020/12/14	7	36.48	16	37.11	36.95	-9	5,116	-0.18%
2020/12/11	5	35.00	0	0.00	35.20	5	4,909	0.10%
2020/12/10	3	36.42	11	36.51	36.05	-8	4,834	-0.17%
2020/12/09	7	36.74	1	36.35	36.00	6	4,740	0.13%
2020/12/08	0	0.00	50	35.54	35.85	-50	4,652	-1.07%
2020/12/07	32	37.16	16	37.48	36.40	16	4,589	0.35%
2020/12/04	44	36.75	10	36.10	36.20	34	4,371	0.78%
2020/12/03	20	35.70	3.3	34.97	34.35	16.7	4,273	0.39%
2020/12/02	1	34.80	6	34.93	34.90	-5	4,211	-0.12%
2020/12/01	3	34.95	1	35.70	35.20	2	4,176	0.05%
2020/11/30	6	34.78	18	35.22	35.50	-12	4,119	-0.29%
2020/11/27	7	33.40	23	34.13	34.00	-16	3,878	-0.41%
2020/11/26	2	32.10	4	32.09	31.90	-2	3,622	-0.06%
2020/11/25	1	31.45	1	31.45	31.45	0	3,564	0.00%
2020/11/24	15	31.98	2	32.05	31.45	13	3,500	0.37%
2020/11/23	9	31.65	7	32.24	32.00	2	3,386	0.06%
2020/11/20	1	30.80	9	31.18	31.10	-8	3,124	-0.26%
2020/11/18	0	0.00	2	30.15	30.10	-2	2,930	-0.07%
2020/11/17	2	30.55	10	30.37	29.95	-8	2,965	-0.27%
2020/11/16	2	29.98	3	30.23	30.30	-1	3,025	-0.03%
2020/11/12	1	29.10	11	29.79	29.20	-10	2,990	-0.33%
2020/11/10	0	0.00	0.1	28.55	28.70	-0.1	2,917	0.00%
2020/11/09	1	28.60	3	28.58	28.55	-2	2,939	-0.07%
2020/11/04	1	28.40	1	28.50	27.80	0	2,961	0.00%
2020/10/28	0.5	27.75	0.1	28.40	27.75	0.4	3,165	0.01%
2020/10/27	0	0.00	1	28.45	28.40	-1	3,247	-0.03%
2020/10/23	0.5	28.10	5	28.55	28.30	-4.5	3,511	-0.13%
2020/10/22	2	28.20	0	0.00	27.95	2	3,713	0.05%
2020/10/21	0	0.00	1	28.00	28.10	-1	3,872	-0.03%
2020/10/16	5	27.90	5	27.80	27.70	0	5,300	0.00%
2020/10/14	1	28.60	0	0.00	28.40	1	5,322	0.02%
2020/10/08	5	28.70	0	0.00	28.55	5	5,550	0.09%
2020/10/07	20	29.29	25	29.05	29.25	-5	5,704	-0.09%
2020/10/06	4	28.36	0	0.00	28.10	4	5,743	0.07%
2020/10/05	4	27.90	0	0.00	27.75	4	5,837	0.07%
2020/09/30	2	27.73	0	0.00	27.85	2	6,018	0.03%
2020/09/28	2	28.80	0	0.00	28.05	2	6,320	0.03%
2020/09/25	6	28.43	1	28.40	27.60	5	6,666	0.08%
2020/09/24	2	30.00	11	30.08	29.10	-9	6,729	-0.13%
2020/09/23	14	29.40	6	29.84	29.00	8	6,717	0.12%
2020/09/22	1	28.90	0	0.00	29.25	1	6,646	0.02%
2020/09/18	5	29.60	1	29.55	29.60	4	6,691	0.06%
2020/09/17	0	0.00	5	29.75	29.75	-5	6,696	-0.07%
2020/09/16	5	30.10	0	0.00	29.05	5	6,691	0.07%
2020/09/10	1	29.40	1	29.30	29.05	0	6,967	0.00%
2020/09/09	1	29.55	0	0.00	29.65	1	7,006	0.01%
2020/09/08	3	30.35	2	29.55	29.50	1	7,155	0.01%
2020/09/07	0	0.00	1	29.15	29.80	-1	7,168	-0.01%
2020/09/04	1	28.20	0	0.00	29.15	1	7,323	0.01%
2020/09/03	5	29.25	6	29.36	28.60	-1	7,366	-0.01%
2020/09/02	11	28.35	0	0.00	28.40	11	7,384	0.15%
2020/08/31	5	28.05	10	28.05	28.00	-5	8,134	-0.06%
2020/08/28	5	28.45	0	0.00	28.45	5	8,260	0.06%
2020/08/27	10	29.10	0	0.00	28.70	10	8,317	0.12%
2020/08/26	1	28.85	3	28.97	28.80	-2	8,438	-0.02%
2020/08/24	2	28.95	0	0.00	28.70	2	8,607	0.02%
2020/08/21	0	0.00	7	28.99	28.85	-7	8,879	-0.08%
2020/08/20	9	26.72	3	28.03	27.80	6	8,956	0.07%
2020/08/18	12	29.05	1	29.55	29.00	11	9,427	0.12%
2020/08/17	4	28.63	13	28.42	29.55	-9	9,652	-0.09%
2020/08/14	3	30.38	0	0.00	30.25	3	9,825	0.03%
2020/08/13	0	0.00	5	31.04	30.40	-5	10,056	-0.05%
2020/08/12	3	30.20	0	0.00	30.35	3	10,137	0.03%
2020/08/11	3	30.47	0	0.00	30.25	3	10,234	0.03%
2020/08/07	2	31.20	1	31.30	31.10	1	10,536	0.01%
2020/08/06	42	31.67	3	31.60	31.50	39	10,793	0.36%
2020/08/05	1	30.55	4	31.06	30.60	-3	11,409	-0.03%
2020/08/04	3	31.12	10	30.82	30.80	-7	11,492	-0.06%
2020/08/03	3	31.07	40	31.29	31.50	-37	11,510	-0.32%
2020/07/31	2	31.90	4	31.88	31.75	-2	11,665	-0.02%
2020/07/30	14	31.89	18	31.92	31.70	-4	11,690	-0.03%
2020/07/29	11	30.32	7	30.29	30.20	4	11,499	0.03%
2020/07/28	12	30.95	8	30.13	30.00	4	11,471	0.03%
2020/07/27	7	31.47	4	31.25	31.40	3	11,314	0.03%
2020/07/24	31	34.00	4	33.15	32.75	27	11,213	0.24%
2020/07/23	4	33.43	19	33.33	35.00	-15	10,778	-0.14%
2020/07/22	14	32.03	7	31.59	31.85	7	10,416	0.07%
2020/07/21	2	30.73	0	0.00	30.95	2	10,113	0.02%
2020/07/20	2	30.00	0	29.80	30.00	2	10,087	0.02%
2020/07/17	11	30.20	20	30.03	30.25	-9	10,131	-0.09%
2020/07/16	14	31.07	1	30.80	31.05	13	10,196	0.13%
2020/07/15	2	30.65	29	30.80	29.90	-27	10,124	-0.27%
2020/07/14	2	31.73	21	31.29	30.30	-19	10,164	-0.19%
2020/07/13	0	0.00	9	31.46	31.30	-9	10,088	-0.09%
2020/07/10	4	30.49	2	30.25	29.80	2	10,117	0.02%
2020/07/09	1	32.70	0.1	31.45	31.65	0.9	10,050	0.01%
2020/07/08	0	0.00	1	31.70	31.40	-1	9,978	-0.01%
2020/07/07	7	31.31	4	31.46	31.40	3	10,121	0.03%
2020/07/06	24	31.98	22	31.27	32.10	2	10,105	0.02%
2020/07/03	13	30.22	35	29.89	29.80	-22	9,864	-0.22%
2020/07/02	6	29.57	9	29.91	29.75	-3	9,849	-0.03%
2020/07/01	1	29.00	1	28.55	28.65	0	9,776	0.00%
2020/06/29	2	28.55	0	0.00	28.40	2	9,798	0.02%
2020/06/23	3	28.37	1	28.10	28.10	2	9,881	0.02%
2020/06/22	1	28.80	1	28.45	28.45	0	9,929	0.00%
2020/06/19	1	29.25	11	28.93	28.70	-10	10,037	-0.10%
2020/06/18	4	29.23	2	29.10	28.90	2	10,006	0.02%
2020/06/17	30	28.98	2	28.63	29.30	28	9,983	0.28%
2020/06/16	10	28.45	0	0.00	28.55	10	10,028	0.10%
2020/06/15	32	28.51	1	28.30	27.60	31	10,041	0.31%
2020/06/12	16	29.03	3	29.35	29.55	13	10,000	0.13%
2020/06/11	2	30.75	0	0.00	30.65	2	10,028	0.02%
2020/06/10	1	30.50	6	31.12	30.50	-5	9,956	-0.05%
2020/06/09	0	0.00	1	31.25	30.90	-1	10,113	-0.01%
2020/06/08	2	33.10	0	0.00	31.80	2	10,273	0.02%
2020/06/05	7	32.52	18	32.31	32.00	-11	10,301	-0.11%
2020/06/04	0	0.00	6	30.28	30.30	-6	10,400	-0.06%
2020/06/03	5	29.97	3	29.85	29.80	2	10,470	0.02%
2020/06/02	4	30.35	3	30.18	29.85	1	10,591	0.01%
2020/06/01	5	29.90	0	0.00	29.75	5	10,572	0.05%
2020/05/29	2	29.68	1	29.35	29.95	1	10,673	0.01%
2020/05/28	21	29.60	42	30.40	29.15	-21	10,925	-0.19%
2020/05/27	16	30.53	1	30.60	30.10	15	11,098	0.14%
2020/05/26	8	30.49	11	30.44	30.50	-3	11,339	-0.03%
2020/05/25	0	0.00	17	31.05	31.50	-17	11,720	-0.15%
2020/05/22	7	29.26	65	29.93	28.95	-58	11,644	-0.50%
2020/05/21	28	29.87	9	29.29	29.80	19	11,789	0.16%
2020/05/20	14	29.21	17	28.94	27.80	-3	11,720	-0.03%
2020/05/19	15	28.52	2	26.80	28.90	13	11,521	0.11%
2020/05/18	1	26.90	2	26.78	26.30	-1	11,483	-0.01%
2020/05/15	2	28.90	7	28.02	28.10	-5	11,530	-0.04%
2020/05/14	14	29.24	13	29.62	27.90	1	11,462	0.01%
2020/05/13	16	29.35	25	29.63	29.60	-9	11,216	-0.08%
2020/05/12	37	28.73	22	29.19	29.30	15	10,902	0.14%
2020/05/11	0	0.00	0	27.30	27.30	0	10,127	0.00%
2020/05/07	14	25.70	18	25.69	25.15	-4	9,875	-0.04%
2020/05/06	36	24.97	82	24.74	24.75	-46	9,655	-0.48%
2020/05/05	14	24.13	6	24.33	24.10	8	9,526	0.08%
2020/05/04	0	0.00	2	23.70	24.10	-2	9,483	-0.02%
2020/04/30	5	24.94	54	24.81	24.55	-49	9,434	-0.52%
2020/04/29	14	24.49	2	24.43	24.60	12	9,345	0.13%
2020/04/28	32	25.33	2	25.80	24.90	30	9,237	0.32%
2020/04/27	37	24.48	10	23.65	24.50	27	9,071	0.30%
2020/04/23	28	23.21	0	0.00	23.00	28	8,887	0.32%
2020/04/22	50	22.17	0	0.00	23.15	50	8,829	0.57%
2020/04/21	2	22.75	1	22.45	22.40	1	8,748	0.01%
2020/04/20	5	25.20	0	0.00	24.50	5	8,571	0.06%
2020/04/17	0	0.00	2	25.15	24.80	-2	8,491	-0.02%
2020/04/16	0	0.00	6	24.64	24.70	-6	8,385	-0.07%
2020/04/15	1	25.30	1	25.95	24.30	0	8,257	0.00%
2020/04/13	6	25.04	5	24.49	24.00	1	8,038	0.01%
2020/04/10	6	24.91	7	24.55	24.90	-1	7,923	-0.01%
2020/04/09	46	23.72	44	23.83	23.30	2	7,686	0.03%
2020/04/08	5	23.65	11	24.03	24.45	-6	7,456	-0.08%
2020/03/31	2	20.70	2	20.15	20.00	0	7,060	0.00%
2020/03/27	1	21.30	0	0.00	20.20	1	6,963	0.01%
2020/03/26	2	20.15	0	0.00	20.90	2	6,865	0.03%
2020/03/25	1	20.35	6	19.48	20.20	-5	6,797	-0.07%
2020/03/24	5	18.50	0	0.00	18.50	5	6,663	0.08%
2020/03/23	3	17.37	1	17.25	17.15	2	6,640	0.03%
2020/03/20	3	19.77	9	19.43	18.95	-6	6,653	-0.09%
2020/03/18	2	21.20	0	0.00	21.05	2	6,401	0.03%
2020/03/17	21	23.84	1	23.70	23.35	20	6,262	0.32%
2020/03/16	8	25.59	26	24.45	23.25	-18	6,078	-0.30%
2020/03/13	23	25.00	25	24.53	25.80	-2	5,908	-0.03%
2020/03/12	16	27.42	2	27.90	26.20	14	5,675	0.25%
2020/03/11	14	30.19	119	30.00	28.40	-105	5,424	-1.94%	大賣/鉅額交易
2020/03/10	114	30.37	29	30.07	30.60	85	5,075	1.67%	大買/
2020/03/09	5	28.33	5	28.94	28.20	0	4,517	0.00%
2020/03/06	13	29.22	7	29.78	28.20	6	4,295	0.14%
2020/03/05	5	29.37	0.2	29.20	29.40	4.8	4,103	0.12%
2020/03/04	3	30.10	4	29.71	29.80	-1	3,979	-0.03%
2020/03/03	18	29.86	21	29.86	29.80	-3	3,792	-0.08%
2020/03/02	31	28.48	26	28.16	29.70	5	3,420	0.15%
2020/02/27	6.2	27.26	6	27.18	27.00	0.2	2,946	0.01%
2020/02/26	11	29.16	4	29.24	27.70	7	2,564	0.27%
2020/02/25	10	26.92	12.2	25.85	27.60	-2.2	1,970	-0.11%
2020/02/24	23	24.73	14	25.24	25.50	9	1,636	0.55%
2020/02/21	2	23.38	7	23.01	23.50	-5	1,230	-0.41%
2020/02/18	1	20.80	2	22.15	21.60	-1	793	-0.13%
2020/02/10	0	0.00	0	17.00	17.00	0	530	0.00%
2020/01/16	0	0.00	17	19.06	19.10	-17	496	-3.42%
2020/01/13	0	0.00	0	19.40	19.55	0	500	0.00%
2020/01/06	0	0.00	0	19.30	19.40	0	493	-0.01%
2019/12/30	0	0.00	2	20.40	20.25	-2	480	-0.42%
2019/12/23	0	0.00	1	20.20	20.10	-1	488	-0.20%
2019/12/20	0	0.00	2	20.43	20.35	-2	486	-0.41%
2019/12/19	0	0.00	1	20.50	20.30	-1	475	-0.21%
2019/12/18	3	20.97	0	0.00	20.80	3	469	0.64%
2019/12/17	1	19.90	1	20.10	20.80	0	431	0.00%
2019/12/13	2	19.38	2	19.50	19.45	0	346	0.00%
2019/12/11	0.7	19.05	0	0.00	19.25	0.7	352	0.20%
2019/12/09	1	19.40	0	0.00	19.15	1	347	0.29%
2019/12/06	2	19.10	0	0.00	19.10	2	345	0.58%
2019/12/02	0	0.00	0	18.15	18.30	0	344	-0.01%
2019/11/26	2	18.85	0	0.00	18.95	2	387	0.52%
2019/11/25	0	0.00	0	18.70	18.70	0	397	0.00%
2019/11/19	1	18.40	0	0.00	18.50	1	419	0.24%
2019/11/15	1	18.45	0	0.00	18.70	1	429	0.23%
2019/11/12	0	0.00	0.3	18.85	19.00	-0.3	453	-0.06%
2019/10/24	0	0.00	0.2	19.80	19.95	-0.2	607	-0.03%
2019/10/18	0	0.00	0	19.80	19.95	0	669	0.00%
2019/10/16	2	19.80	2	19.75	19.75	0	677	0.00%
2019/10/15	2	19.55	0	0.00	19.55	2	687	0.29%
2019/10/03	2	19.20	0	0.00	19.30	2	810	0.25%
2019/10/02	0	0.00	0	19.25	19.30	0	813	0.00%
2019/09/19	1	21.60	1	21.45	21.10	0	790	0.00%
2019/09/18	0.6	21.20	0	0.00	21.35	0.6	790	0.08%
2019/09/12	0	0.00	2	21.30	21.00	-2	799	-0.25%
2019/09/03	0	0.00	10	21.55	21.60	-10	861	-1.16%
2019/08/29	3	20.63	1	20.35	20.30	2	814	0.24%
2019/08/28	0	0.00	1	20.60	20.30	-1	810	-0.12%
2019/08/27	0	0.00	2	19.75	19.80	-2	799	-0.25%
2019/08/26	0	0.00	18	19.72	19.55	-18	800	-2.25%
2019/08/23	1	20.75	11	20.39	20.15	-10	796	-1.25%
2019/08/20	1	19.65	11	19.69	19.60	-10	773	-1.29%
2019/08/19	0	0.00	1	19.45	19.45	-1	767	-0.13%
2019/08/15	0	0.00	0.1	18.80	18.80	-0.1	757	-0.01%
2019/08/14	10	19.20	0	0.00	19.35	10	748	1.34%
2019/08/05	0	0.00	2	19.35	19.35	-2	763	-0.26%
2019/07/26	10	22.85	10	22.40	21.15	0	752	0.00%
2019/07/25	1	21.50	0	0.00	22.00	1	688	0.15%
2019/07/23	0	0.00	1	21.35	21.80	-1	650	-0.15%
2019/07/18	0	0.00	1	20.85	20.80	-1	657	-0.15%
2019/07/17	2	21.28	0	0.00	21.05	2	657	0.30%
2019/07/16	11	22.02	1	21.95	21.40	10	654	1.53%
2019/07/15	1	21.40	21	21.30	21.30	-20	637	-3.14%
2019/07/12	39	21.31	11	21.25	21.80	28	638	4.39%
2019/07/11	2	20.45	2	20.48	20.55	0	611	0.00%
2019/07/05	2	20.98	4	20.74	20.65	-2	632	-0.32%
2019/07/04	1	20.15	0	0.00	20.55	1	622	0.16%
2019/07/03	2	19.65	0	0.00	19.75	2	622	0.32%
2019/07/01	1	19.95	0	0.00	19.80	1	660	0.15%
2019/06/28	2	19.70	2	19.70	19.70	0	668	0.00%
2019/06/26	0	0.00	0.1	19.80	19.80	-0.1	683	-0.02%
2019/06/25	0	0.00	1	20.10	19.95	-1	685	-0.15%
2019/06/24	4	20.00	0	0.00	20.20	4	680	0.59%
2019/06/19	1	20.20	1	19.85	19.95	0	672	0.00%
2019/06/18	4	20.10	4	20.01	19.90	0	661	0.00%
2019/06/12	0	0.00	0.1	18.00	18.10	-0.1	629	-0.01%
2019/06/10	0	0.00	0	18.35	18.35	0	641	0.00%
2019/06/06	5	18.35	0	0.00	18.45	5	656	0.76%
2019/05/27	0	0.00	0	17.70	17.70	0	855	0.00%
2019/05/21	0	0.00	0.9	17.80	17.85	-0.9	977	-0.10%
2019/05/16	0	0.00	1	18.35	18.25	-1	1,046	-0.10%
2019/05/15	1	18.85	0	0.00	18.80	1	1,133	0.09%
2019/05/10	3	19.28	6	19.37	18.90	-3	1,242	-0.24%
2019/05/02	3	21.03	3	20.88	21.10	0	1,292	0.00%
2019/04/18	0	0.00	1	22.30	21.80	-1	1,412	-0.07%
2019/04/17	1	23.30	0	0.00	22.85	1	1,418	0.07%
2019/04/16	0	0.00	3	22.70	22.80	-3	1,388	-0.22%
2019/04/12	8	21.91	0	0.00	21.70	8	1,388	0.58%
2019/04/09	1	22.45	0	0.00	22.60	1	1,409	0.07%
2019/04/08	15	22.65	3	23.15	22.65	12	1,423	0.84%
2019/04/02	0	0.00	0	21.90	22.00	0	1,461	0.00%
2019/04/01	1	22.00	1	21.75	21.95	0	1,460	0.00%
2019/03/28	0	0.00	2	20.88	20.75	-2	1,477	-0.14%
2019/03/27	0	0.00	6	21.00	21.00	-6	1,499	-0.40%
2019/03/26	0	20.95	0	0.00	20.95	0	1,573	0.00%
2019/03/25	0	0.00	5	21.00	20.90	-5	1,738	-0.29%
2019/03/12	0	0.00	0	22.85	22.90	0	1,910	0.00%
2019/03/08	2	21.75	0	0.00	22.35	2	1,974	0.10%
2019/03/07	0	0.00	2	22.95	22.25	-2	2,017	-0.10%
2019/03/05	2	23.10	0	0.00	22.90	2	2,140	0.09%
2019/03/04	2	23.33	1	23.20	23.20	1	2,136	0.05%
2019/02/27	1	23.80	0	0.00	23.80	1	2,113	0.05%
2019/02/26	5	24.94	4	24.76	24.30	1	2,108	0.05%
2019/02/25	1	24.15	2	23.90	24.20	-1	2,049	-0.05%
2019/02/22	0	0.00	1	23.65	23.40	-1	2,028	-0.05%
2019/02/21	1	23.30	2	23.20	23.30	-1	1,988	-0.05%
2019/02/20	5	23.20	0	0.00	23.00	5	1,970	0.25%
2019/02/19	3	23.00	1	23.00	22.95	2	1,956	0.10%
2019/02/18	1	23.50	2	23.50	22.90	-1	1,948	-0.05%
2019/02/15	1	22.70	6	22.68	22.50	-5	1,911	-0.26%
2019/02/14	8	23.78	7	23.44	23.40	1	1,884	0.05%
2019/02/13	2	23.20	5	22.70	23.20	-3	1,797	-0.17%
2019/02/12	2	21.80	0	0.00	21.95	2	1,723	0.12%
2019/02/11	1	21.00	3	20.90	21.35	-2	1,691	-0.12%
2019/01/29	0	0.00	1	20.75	20.65	-1	1,669	-0.06%
2019/01/25	0	0.00	1	20.70	20.35	-1	1,657	-0.06%
2019/01/24	1	20.35	11	20.32	20.00	-10	1,655	-0.60%
2019/01/23	2	20.00	1	19.80	20.10	1	1,658	0.06%
2019/01/22	2	19.93	1	19.95	19.65	1	1,657	0.06%
2019/01/21	1	20.15	0	0.00	19.85	1	1,635	0.06%
2019/01/17	1	19.80	0	0.00	19.80	1	1,618	0.06%
2019/01/15	13	20.12	2	20.03	19.90	11	1,592	0.69%
2019/01/14	4	20.00	0	0.00	19.40	4	1,541	0.26%
2019/01/09	0	0.00	2	19.55	19.40	-2	1,515	-0.13%
2019/01/02	3	19.85	0	0.00	19.50	3	1,497	0.20%
2018/12/28	3	19.92	7	19.82	19.85	-4	1,497	-0.27%
2018/12/27	0	0.00	2	19.58	19.40	-2	1,505	-0.13%
2018/12/26	10	18.76	12	19.33	18.90	-2	1,488	-0.13%
2018/12/25	1	20.15	2	20.40	20.40	-1	1,444	-0.07%
2018/12/24	1	21.00	4	20.85	20.85	-3	1,449	-0.21%
2018/12/21	2	20.80	22	21.12	21.10	-20	1,479	-1.35%
2018/12/20	0	0.00	2	20.93	20.75	-2	1,456	-0.14%
2018/12/19	2	21.85	5	21.88	21.20	-3	1,438	-0.21%
2018/12/18	10	21.80	2	21.85	21.65	8	1,380	0.58%
2018/12/14	1	23.60	1	24.10	24.10	0	1,211	0.00%
2018/12/13	25	24.00	2	24.30	23.90	23	1,221	1.88%
2018/12/12	1	23.90	6	24.09	24.50	-5	1,205	-0.41%
2018/12/11	3	22.65	1	22.95	22.50	2	1,170	0.17%
2018/12/10	3	23.02	0	0.00	22.60	3	1,172	0.26%
2018/12/07	2	24.93	2	25.75	24.60	0	1,134	0.00%
2018/12/06	4	25.96	1	25.20	24.90	3	1,117	0.27%
2018/12/05	1	28.10	2	28.03	27.25	-1	1,092	-0.09%
2018/12/04	4	28.45	1	28.35	27.85	3	1,068	0.28%
2018/12/03	2	28.25	3	28.73	28.05	-1	1,044	-0.10%
2018/11/30	1	27.75	1	27.55	27.60	0	998	0.00%
2018/11/29	6	28.13	6	27.57	28.15	0	936	0.00%
2018/11/28	0	0.00	0	25.40	25.60	0	816	-0.01%
2018/11/26	5	24.40	5	24.20	24.15	0	802	0.00%
2018/11/23	1	24.60	0	0.00	23.80	1	808	0.12%
2018/11/22	2	24.53	1	25.05	23.60	1	802	0.12%
2018/11/14	1	24.25	0	0.00	23.70	1	778	0.13%
2018/11/09	0	0.00	0	25.30	25.30	0	822	0.00%
2018/11/02	1	25.00	0	0.00	25.00	1	896	0.11%
2018/10/29	0	0.00	0.1	20.70	20.70	-0.1	852	-0.01%
2018/10/26	1	22.25	0	0.00	20.60	1	867	0.12%
2018/10/25	4	21.95	1	22.35	21.70	3	860	0.35%
2018/10/23	2	24.85	0	0.00	24.60	2	859	0.23%
2018/10/19	0	0.00	2	24.88	25.00	-2	873	-0.23%
2018/10/16	3	26.17	1.1	26.18	25.70	1.9	918	0.21%
2018/10/12	2	24.83	2	25.13	25.45	0	956	0.00%
2018/10/11	2	24.95	1	24.95	24.95	1	994	0.10%
2018/10/09	1	28.30	1	28.20	27.70	0	1,006	0.00%
2018/10/08	1	29.25	0	0.00	28.90	1	1,046	0.10%
2018/10/05	2	29.58	1	29.55	29.55	1	1,062	0.09%
2018/10/04	1	33.10	0	0.00	32.80	1	1,045	0.10%
2018/10/02	1	34.65	2	34.80	34.60	-1	1,088	-0.09%
2018/10/01	1	34.85	4	34.31	34.60	-3	1,093	-0.27%
2018/09/28	1	33.00	12	32.74	34.00	-11	1,109	-0.99%
2018/09/26	2	32.68	1	32.70	32.30	1	1,149	0.09%
2018/09/25	3	33.57	2	33.55	33.10	1	1,182	0.08%
2018/09/21	3	32.90	3	32.80	32.90	0	1,194	0.00%
2018/09/20	10	31.90	1	31.60	31.60	9	1,229	0.73%
2018/09/19	6	32.76	6	32.58	31.90	0	1,283	0.00%
2018/09/17	5	31.50	5	31.30	31.30	0	1,355	0.00%
2018/09/14	0	0.00	7	30.65	30.80	-7	1,410	-0.50%
2018/09/11	5	28.80	0	0.00	28.65	5	1,820	0.27%
2018/09/10	3	27.82	2	28.75	27.65	1	1,871	0.05%
2018/09/07	1	29.35	0	0.00	29.30	1	1,945	0.05%
2018/09/04	6	32.60	0	0.00	32.75	6	2,442	0.25%
2018/08/31	0	0.00	2	33.25	34.40	-2	2,748	-0.07%
2018/08/30	7	33.23	14	33.46	33.55	-7	2,825	-0.25%
2018/08/29	1	32.75	1	32.60	32.60	0	2,906	0.00%
2018/08/28	0	0.00	2	32.33	32.25	-2	3,006	-0.07%
2018/08/27	3	32.35	0	0.00	32.75	3	3,089	0.10%
2018/08/23	7	31.90	1	32.00	31.55	6	3,524	0.17%
2018/08/22	1	31.65	0	0.00	31.65	1	3,811	0.03%
2018/08/20	1	32.40	1	33.05	32.20	0	4,144	0.00%
2018/08/17	0	0.00	7	33.00	32.80	-7	4,189	-0.17%
2018/08/16	7	32.50	2	33.10	33.35	5	4,206	0.12%
2018/08/15	3.3	31.56	3	31.27	31.65	0.3	4,309	0.01%
2018/08/14	0	0.00	12	31.65	32.15	-12	4,326	-0.28%
2018/08/13	14	30.48	5	29.50	29.25	9	4,323	0.21%
2018/08/10	5	33.48	5	33.93	32.50	0	4,346	0.00%
2018/08/09	3.6	34.29	0	0.00	33.65	3.6	4,455	0.08%
2018/08/08	2	35.83	1.4	36.58	35.60	0.6	4,459	0.01%
2018/08/07	0	0.00	0	36.20	36.45	0	4,471	0.00%
2018/08/06	0.4	36.00	1	36.25	36.10	-0.6	4,484	-0.01%
2018/08/03	1	35.75	9	35.99	36.00	-8	4,509	-0.18%
2018/08/02	6	36.13	1	36.20	35.85	5	4,543	0.11%
2018/07/31	1	39.10	1	38.75	38.80	0	4,624	0.00%
2018/07/30	1	38.45	3	38.80	38.25	-2	4,622	-0.04%
2018/07/26	1	39.75	2	39.70	39.60	-1	4,631	-0.02%
2018/07/24	3	39.52	7	39.44	39.60	-4	4,617	-0.09%
2018/07/23	0	0.00	1	37.95	38.70	-1	4,601	-0.02%
2018/07/20	10	38.32	4	37.73	37.15	6	4,599	0.13%
2018/07/19	2	39.25	1	39.55	39.25	1	4,587	0.02%
2018/07/18	1	42.00	1	38.70	38.70	0	4,606	0.00%
2018/07/17	7	43.27	3	42.62	41.70	4	4,567	0.09%
2018/07/16	4	43.80	13	43.92	43.25	-9	4,556	-0.20%
2018/07/13	1	42.60	2	42.83	42.55	-1	4,530	-0.02%
2018/07/11	7	41.82	1	41.90	41.75	6	4,553	0.13%
2018/07/10	3	41.68	8	43.01	43.50	-5	4,556	-0.11%
2018/07/09	1	41.60	1	41.80	41.05	0	4,568	0.00%
2018/07/06	3	41.82	10	41.01	42.55	-7	4,628	-0.15%
2018/07/05	3	41.45	1	41.75	41.25	2	4,634	0.04%
2018/07/04	10	41.49	3	41.48	41.25	7	4,668	0.15%
2018/07/03	2	43.70	0	0.00	42.50	2	4,688	0.04%
2018/07/02	4	45.44	3	45.63	44.90	1	4,662	0.02%
2018/06/29	0	0.00	11	46.20	46.20	-11	4,639	-0.24%
2018/06/28	7	45.21	4	45.19	44.80	3	4,594	0.07%
2018/06/27	19	47.03	9	45.74	45.50	10	4,532	0.22%
2018/06/26	2	46.25	30	45.80	46.85	-28	4,466	-0.63%
2018/06/25	7	47.68	57	49.59	45.50	-50	4,416	-1.13%
2018/06/22	11	50.95	57	52.48	49.65	-46	4,348	-1.06%
2018/06/21	7	53.74	9	53.22	53.30	-2	4,282	-0.05%
2018/06/20	74	54.03	64	55.07	53.40	10	4,167	0.24%
2018/06/19	7	53.10	2	53.95	52.50	5	3,915	0.13%
2018/06/15	19	54.47	24	55.32	54.30	-5	3,859	-0.13%
2018/06/14	37	53.64	29	55.23	53.20	8	3,778	0.21%
2018/06/13	15	53.39	8	55.38	52.00	7	3,658	0.19%
2018/06/12	129	56.79	15	56.57	55.00	114	3,520	3.24%	大買/鉅額交易
2018/06/11	11	51.47	16.2	52.98	54.00	-5.2	3,266	-0.16%
2018/06/08	14	48.76	16	49.26	49.10	-2	3,042	-0.07%
2018/06/07	2	47.03	1	46.70	48.00	1	2,945	0.03%
2018/06/06	1	45.00	7	47.93	48.00	-6	2,862	-0.21%
2018/06/05	3	46.00	2	45.15	44.25	1	2,771	0.04%
2018/06/04	18	48.37	11	48.18	47.90	7	2,666	0.26%
2018/06/01	3	48.25	1	48.95	48.50	2	2,583	0.08%
2018/05/31	4	51.00	7	50.96	48.00	-3	2,415	-0.12%
2018/05/30	14	45.05	11.2	45.55	47.45	2.8	2,158	0.13%
2018/05/29	14	41.43	30.3	41.41	43.15	-16.3	1,874	-0.87%
2018/05/28	30	39.30	50	38.76	39.25	-20	1,654	-1.21%
2018/05/25	0	0.00	1	37.00	36.20	-1	1,542	-0.06%
2018/05/24	6	36.42	7	35.86	35.85	-1	1,495	-0.07%
2018/05/23	2	39.20	15	38.79	36.65	-13	1,470	-0.88%
2018/05/22	5	36.50	0	0.00	36.50	5	1,364	0.37%
2018/05/21	0	0.00	1	36.10	35.80	-1	1,338	-0.07%
2018/05/18	21	35.43	25	35.71	35.50	-4	1,321	-0.30%
2018/05/17	9	36.37	4	36.88	36.80	5	1,274	0.39%
2018/05/14	1	35.35	4	35.72	35.20	-3	1,118	-0.27%
2018/05/11	3	35.08	0	0.00	34.50	3	1,099	0.27%
2018/05/09	2	35.65	14	35.43	34.80	-12	1,025	-1.17%
2018/05/08	12	30.15	5	33.35	33.35	7	958	0.73%
2018/04/24	2	31.30	1	32.95	31.60	1	859	0.11%
2018/04/23	0	0.00	0	34.55	34.50	0	821	0.00%
2018/04/17	1	36.20	1	36.80	35.05	0	750	0.00%
2018/04/13	50	38.10	0	0.00	36.50	50	669	7.47%
2018/04/12	6	38.47	3	39.07	38.10	3	626	0.48%
2018/04/11	6	37.57	2	36.60	38.10	4	536	0.75%
2018/04/10	1	36.50	3	37.70	36.95	-2	485	-0.41%
2018/04/09	4	33.16	0.6	34.30	34.30	3.4	418	0.81%
2018/03/30	0	0.00	0.1	27.50	27.50	-0.1	331	-0.02%
2018/03/27	0	0.00	0	27.30	27.50	0	323	-0.01%
2018/03/20	0	0.00	0	26.30	26.60	0	324	-0.01%
2018/03/09	3	28.30	0	0.00	28.00	3	306	0.98%
2018/03/05	0	0.00	1	27.80	27.95	-1	272	-0.37%
2018/03/02	0	0.00	0.2	26.50	26.80	-0.2	257	-0.08%
2018/02/26	0	0.00	0.1	25.10	25.30	-0.1	232	-0.03%
2018/02/21	0	0.00	2	25.45	25.40	-2	193	-1.03%
2018/02/01	0	0.00	0	22.80	22.80	0	178	0.00%
2018/01/15	0	0.00	0.2	19.00	19.20	-0.2	144	-0.11%