茂矽 (2342)-富邦-新店券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
31.60
漲跌
▼0.10
漲幅
-0.32%
成交量
180張
產業
上市半導體類股▲0.48%
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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	32.00	1	31.70	31.70	-1	711	-0.14%
2024/05/16	1	31.60	1.1	31.56	31.50	-0.1	714	-0.01%
2024/05/15	0	0.00	0.1	31.65	31.75	-0.1	714	-0.01%
2024/05/14	4	32.24	7	32.29	32.15	-3	714	-0.42%
2024/05/13	0	0.00	5	31.25	31.25	-5	697	-0.72%
2024/05/10	0	0.00	0.1	30.50	30.70	-0.1	695	-0.01%
2024/05/09	3.1	30.74	2	30.58	30.45	1.1	696	0.16%
2024/05/08	0.1	30.55	17	30.45	30.60	-17	699	-2.42%
2024/04/30	2	31.00	0	0.00	30.90	2	706	0.28%
2024/04/26	1	30.00	0	0.00	30.00	1	700	0.14%
2024/04/25	0	0.00	0	29.85	30.20	0	700	-0.01%
2024/04/19	0.5	30.07	0	0.00	29.70	0.5	720	0.07%
2024/04/18	5	30.80	0	30.85	30.80	5	709	0.70%
2024/04/16	2	30.50	0	0.00	30.30	2	708	0.28%
2024/04/15	2	31.35	0	0.00	31.35	2	701	0.29%
2024/04/11	0	0.00	0	32.00	32.15	0	682	-0.01%
2024/04/10	2	32.65	1	32.45	32.40	1	684	0.15%
2024/04/01	0	0.00	0.1	32.45	32.65	-0.1	689	-0.01%
2024/03/28	0	31.90	0	0.00	31.95	0	681	0.01%
2024/03/27	3	31.55	0	0.00	31.65	3	680	0.44%
2024/03/25	0	32.84	1	32.75	32.65	-1	662	-0.15%
2024/03/22	1	33.00	0.1	32.35	32.55	0.9	663	0.14%
2024/03/21	1	32.65	0	32.40	32.50	1	659	0.15%
2024/03/20	0	33.20	1	33.20	32.75	-1	659	-0.15%
2024/03/19	3	33.08	1	33.59	33.15	2	656	0.30%
2024/03/15	1	33.80	1	33.25	33.00	0	653	0.00%
2024/03/14	3	34.79	6	34.40	34.20	-3	646	-0.46%
2024/03/13	10	33.00	12	33.12	32.80	-2	607	-0.33%
2024/03/12	2	34.10	7	33.89	34.10	-5	589	-0.85%
2024/03/11	16	35.69	9.1	35.33	34.70	6.9	563	1.23%
2024/03/01	0	0.00	2	31.25	31.15	-2	335	-0.60%
2024/02/29	0	0.00	0.1	31.50	31.35	-0.1	335	-0.04%
2024/02/20	0	0.00	0	32.20	32.15	0	349	0.00%
2024/02/19	0	0.00	0	32.60	32.45	0	348	0.00%
2024/02/16	1	32.05	0	32.05	32.20	1	347	0.28%
2024/02/05	0.1	30.90	5	30.95	31.10	-4.9	341	-1.44%
2024/02/02	0	0.00	5	31.02	31.00	-5	339	-1.47%
2024/02/01	0	0.00	0	31.20	31.00	0	338	0.00%
2024/01/30	0.1	31.40	0	0.00	31.15	0.1	331	0.02%
2024/01/29	0	0.00	1	31.60	31.65	-1	329	-0.30%
2024/01/26	0	31.90	0	0.00	31.75	0	327	0.01%
2024/01/22	0	0.00	0	32.00	32.15	0	329	-0.01%
2024/01/19	0	0.00	0	32.40	32.10	0	329	0.00%
2024/01/18	0	0.00	1	32.10	32.00	-1	329	-0.30%
2024/01/17	1	32.25	0	0.00	32.65	1	325	0.31%
2024/01/15	0	0.00	0	33.10	33.00	0	304	0.00%
2024/01/11	0.1	32.35	5	32.12	32.10	-4.9	302	-1.62%
2024/01/10	1	32.45	0	0.00	32.40	1	302	0.33%
2024/01/05	0	0.00	0.1	33.75	33.60	-0.1	292	-0.03%
2023/12/29	0	0.00	14	34.81	35.00	-14	281	-4.98%
2023/12/27	5	34.98	0	0.00	34.90	5	273	1.83%
2023/12/20	0	0.00	0	34.20	34.15	0	265	0.00%
2023/12/18	0	0.00	1	34.70	34.55	-1	262	-0.38%
2023/12/13	2	34.30	0	0.00	34.20	2	260	0.77%
2023/12/12	3	34.30	0	0.00	34.30	3	258	1.16%
2023/12/06	0	0.00	5	35.36	35.15	-5	251	-1.99%
2023/12/05	0	0.00	0	35.50	35.35	0	253	0.00%
2023/12/04	0	0.00	1	35.65	35.85	-1	256	-0.39%
2023/12/01	0	0.00	1	35.75	35.65	-1	258	-0.39%
2023/11/30	1	36.00	0	36.10	35.95	1	258	0.39%
2023/11/28	0	0.00	1	35.70	35.70	-1	265	-0.38%
2023/11/27	0	0.00	1	35.45	35.20	-1	264	-0.38%
2023/11/22	0	0.00	1	35.80	35.80	-1	273	-0.37%
2023/11/21	10	35.87	0	0.00	35.75	10	276	3.61%
2023/11/20	3	35.27	0	0.00	36.05	3	276	1.09%
2023/11/13	0	0.00	1	33.95	33.60	-1	275	-0.36%
2023/11/10	0	0.00	1	34.00	33.65	-1	278	-0.36%
2023/11/07	1	34.60	2	34.70	34.55	-1	345	-0.29%
2023/11/06	0	0.00	2	34.50	34.60	-2	362	-0.55%
2023/10/26	0	0.00	0.4	34.00	33.95	-0.4	401	-0.10%
2023/10/25	0	0.00	1	34.80	34.80	-1	404	-0.25%
2023/10/23	22	34.70	0.1	34.35	34.55	21.9	418	5.23%
2023/10/11	1	35.00	0	0.00	35.05	1	499	0.20%
2023/10/06	0	0.00	0	35.80	35.70	0	521	0.00%
2023/10/03	3	35.90	0	0.00	35.90	3	691	0.43%
2023/10/02	0	0.00	5	35.39	35.50	-5	699	-0.72%
2023/09/26	0	0.00	0.1	35.45	35.15	-0.1	740	-0.02%
2023/09/14	0	0.00	0	36.60	36.55	0	781	0.00%
2023/08/28	0	35.00	0	0.00	35.20	0	893	0.00%
2023/08/25	0	0.00	2	35.35	35.25	-2	899	-0.22%
2023/08/24	1	34.80	0	0.00	35.00	1	902	0.11%
2023/08/18	3	34.73	0	0.00	34.65	3	969	0.31%
2023/08/14	2	34.38	3	33.88	34.25	-1	995	-0.10%
2023/08/11	2	36.25	0	0.00	34.90	2	980	0.20%
2023/08/10	2	36.85	0	0.00	36.95	2	951	0.21%
2023/08/09	1	38.50	0	0.00	38.20	1	946	0.11%
2023/08/04	1	38.85	0	0.00	38.95	1	966	0.10%
2023/08/02	1	39.80	1	39.95	39.80	0	982	0.00%
2023/07/31	0	0.00	1	40.65	40.60	-1	989	-0.10%
2023/07/27	0	0.00	0	40.00	40.75	0	998	0.00%
2023/07/26	3	39.93	0	0.00	39.65	3	1,003	0.30%
2023/07/17	0	0.00	6	41.60	41.60	-6	1,338	-0.45%
2023/07/13	0	0.00	1	41.35	40.70	-1	1,502	-0.07%
2023/07/11	3	42.40	0	0.00	42.40	3	1,526	0.20%
2023/07/10	0	0.00	1	41.85	40.85	-1	1,508	-0.07%
2023/07/06	0	0.00	2	40.88	40.75	-2	1,544	-0.13%
2023/07/05	0	0.00	2	41.05	40.65	-2	1,586	-0.13%
2023/06/27	2	39.93	1	39.75	39.55	1	3,073	0.03%
2023/06/26	1	39.55	0	0.00	40.30	1	3,185	0.03%
2023/06/14	1	41.55	2	41.50	41.05	-1	3,467	-0.03%
2023/06/12	4	40.70	0	0.00	40.80	4	3,454	0.12%
2023/06/08	1	40.25	0	0.00	40.15	1	3,467	0.03%
2023/06/07	0	0.00	3	40.67	40.80	-3	3,478	-0.09%
2023/06/05	1	41.45	2.3	41.50	41.30	-1.3	3,513	-0.04%
2023/06/02	2	41.35	0	0.00	41.00	2	3,520	0.06%
2023/05/30	3	40.50	0	0.00	40.20	3	3,561	0.08%
2023/05/26	2	40.50	1	41.00	40.30	1	3,560	0.03%
2023/05/23	0	0.00	0	39.75	39.60	0	3,550	0.00%
2023/05/19	3	39.05	0	0.00	39.00	3	3,576	0.08%
2023/05/18	4	39.16	0	0.00	39.60	4	3,569	0.11%
2023/05/12	1	39.80	18	38.91	39.25	-17	3,618	-0.47%
2023/05/11	1	39.80	18	38.91	38.50	-17	3,632	-0.47%
2023/05/09	1	40.00	0	0.00	39.45	1	3,622	0.03%
2023/05/08	1	40.50	0	0.00	40.30	1	3,614	0.03%
2023/05/05	1	40.80	0	0.00	40.70	1	3,625	0.03%
2023/05/04	0	0.00	0.1	41.05	40.90	-0.1	3,673	0.00%
2023/05/02	2	42.00	0	0.00	42.00	2	3,695	0.05%
2023/04/28	1	41.85	2	41.55	41.65	-1	3,697	-0.03%
2023/04/27	3	41.37	0	0.00	41.50	3	3,677	0.08%
2023/04/25	3	42.08	0	0.00	41.75	3	3,631	0.08%
2023/04/21	6	44.98	2	45.69	43.80	4	3,582	0.11%
2023/04/20	1.1	47.13	1.1	46.59	47.30	0	3,469	0.00%
2023/04/19	23.1	46.92	26	46.93	46.95	-2.9	3,372	-0.09%
2023/04/18	8	45.54	0	0.00	45.35	8	3,212	0.25%
2023/04/17	4	45.81	7	46.03	46.00	-3	3,188	-0.09%
2023/04/14	3	45.28	2	45.20	45.65	1	3,159	0.03%
2023/04/13	9	45.70	7	44.87	44.85	2	3,111	0.06%
2023/04/12	7	46.57	0	0.00	46.55	7	3,049	0.23%
2023/04/11	2	45.95	0	0.00	46.35	2	3,008	0.07%
2023/04/10	6	46.21	12	46.20	46.15	-6	2,969	-0.20%
2023/04/07	0	0.00	3	46.30	46.20	-3	2,919	-0.10%
2023/04/06	7	48.00	15	47.54	47.00	-8	2,861	-0.28%
2023/03/31	1	47.45	1	47.25	47.30	0	2,763	0.00%
2023/03/30	17.1	47.12	10.1	47.55	47.70	7	2,673	0.26%
2023/03/29	49.1	47.96	92.1	46.99	47.80	-43.1	2,497	-1.72%
2023/03/28	83	47.82	17	48.22	46.90	66	1,999	3.30%
2023/03/27	14	45.36	14	45.28	44.75	0	1,418	0.00%
2023/03/24	0	0.00	3	44.33	43.40	-3	1,310	-0.23%
2023/03/23	1	43.10	1	44.05	44.75	0	1,251	0.00%
2023/03/16	0	0.00	2	39.05	38.65	-2	1,039	-0.19%
2023/03/15	1	39.65	0	0.00	39.25	1	1,043	0.10%
2023/03/08	3	42.52	1	42.60	42.45	2	1,186	0.17%
2023/03/07	1	42.15	0	0.00	42.20	1	1,348	0.07%
2023/03/06	18	42.10	17	42.34	41.70	1	1,420	0.07%
2023/03/02	0	0.00	3	40.85	40.85	-3	1,395	-0.22%
2023/02/23	2	42.45	0	0.00	41.95	2	1,422	0.14%
2023/02/15	1	42.10	11	41.70	41.75	-10	1,394	-0.72%
2023/02/14	1	41.80	2	41.45	41.20	-1	1,364	-0.07%
2023/02/09	0	0.00	1	41.90	41.70	-1	1,353	-0.07%
2023/02/06	0	0.00	0	41.00	41.00	0	1,385	0.00%
2023/02/02	11	41.36	13	41.64	42.00	-2	1,448	-0.14%
2023/02/01	8	40.82	1	41.65	41.70	7	1,396	0.50%
2023/01/31	1	40.25	1	40.25	40.30	0	1,377	0.00%
2023/01/30	6	39.63	7	39.64	39.70	-1	1,371	-0.07%
2023/01/16	0	0.00	1	38.30	38.50	-1	1,370	-0.07%
2023/01/12	10	39.22	5	39.13	38.75	5	1,403	0.36%
2023/01/10	1	38.55	1	38.85	38.40	0	1,502	0.00%
2022/12/26	1	38.10	1	38.25	38.25	0	1,561	0.00%
2022/12/23	1	38.50	1	38.65	38.65	0	1,575	0.00%
2022/12/19	0	0.00	1	39.05	39.00	-1	1,609	-0.06%
2022/12/14	0	0.00	1	40.50	40.60	-1	1,623	-0.06%
2022/12/09	1	41.30	1	41.90	41.20	0	1,618	0.00%
2022/12/08	3	41.32	2	41.13	41.25	1	1,617	0.06%
2022/12/07	2	41.40	1	40.50	40.50	1	1,633	0.06%
2022/12/05	2	42.95	2	42.60	42.25	0	1,662	0.00%
2022/12/02	0	0.00	2	42.63	42.75	-2	1,651	-0.12%
2022/12/01	2	41.88	2	42.25	42.00	0	1,612	0.00%
2022/11/30	21	42.02	16	41.75	41.75	5	1,588	0.31%
2022/11/29	28	41.68	27	41.54	41.50	1	1,566	0.06%
2022/11/28	26	41.13	26	42.40	42.40	0	1,378	0.00%
2022/11/25	1	38.75	1	38.55	38.55	0	1,294	0.00%
2022/11/24	1	37.70	1	37.50	37.50	0	1,265	0.00%
2022/11/18	0	0.00	1	37.45	37.35	-1	1,271	-0.08%
2022/11/17	1	37.85	1	37.85	37.85	0	1,270	0.00%
2022/11/15	0	0.00	1	37.15	37.65	-1	1,270	-0.08%
2022/11/14	1	37.15	1	37.15	37.15	0	1,282	0.00%
2022/11/09	2	36.73	0	0.00	36.40	2	1,297	0.15%
2022/11/08	0	0.00	1	35.75	35.75	-1	1,299	-0.08%
2022/11/07	0	0.00	1	36.30	36.30	-1	1,315	-0.08%
2022/11/02	0	0.00	1	35.90	36.00	-1	1,393	-0.07%
2022/11/01	3	35.30	11	36.00	35.95	-8	1,358	-0.59%
2022/10/31	1	34.20	2	34.43	34.75	-1	1,315	-0.08%
2022/10/26	1	33.30	1	33.25	33.25	0	1,342	0.00%
2022/10/25	0	0.00	5	33.50	33.30	-5	1,337	-0.37%
2022/10/20	0	0.00	3	33.92	34.00	-3	1,332	-0.23%
2022/10/19	20	34.59	1	34.50	34.50	19	1,301	1.46%
2022/10/18	2	33.40	2	33.43	33.40	0	1,212	0.00%
2022/10/14	1	32.00	1	31.80	31.80	0	1,176	0.00%
2022/10/13	0	0.00	1	30.35	30.10	-1	1,176	-0.08%
2022/09/23	0	0.00	1	38.60	38.60	-1	1,239	-0.08%
2022/09/12	1	41.60	0	0.00	41.60	1	1,298	0.08%
2022/09/08	2	40.28	2	40.80	40.85	0	1,291	0.00%
2022/09/07	1	38.70	2	38.53	38.50	-1	1,290	-0.08%
2022/09/05	2	41.08	1	40.85	40.50	1	1,300	0.08%
2022/09/02	1	40.30	1	40.50	40.50	0	1,291	0.00%
2022/08/30	1	41.30	1	40.75	40.80	0	1,320	0.00%
2022/08/25	2	41.50	2	41.80	41.80	0	1,461	0.00%
2022/08/23	1	40.50	1	40.95	40.95	0	1,797	0.00%
2022/08/22	0	0.00	2	40.90	40.60	-2	1,862	-0.11%
2022/08/19	3	41.60	6	41.55	41.55	-3	1,905	-0.16%
2022/08/18	2	41.33	2	41.15	41.15	0	1,933	0.00%
2022/08/15	7	40.56	3	40.45	40.55	4	2,065	0.19%
2022/08/12	3	40.02	3	40.07	40.00	0	2,091	0.00%
2022/08/11	2	40.03	1	39.65	39.65	1	2,152	0.05%
2022/08/10	3	40.22	3	39.60	39.60	0	2,246	0.00%
2022/08/09	0	0.00	4	39.48	40.50	-4	2,338	-0.17%
2022/08/08	0	0.00	1	37.90	38.05	-1	2,409	-0.04%
2022/08/05	2	38.18	2	37.10	38.25	0	2,466	0.00%
2022/08/04	1	36.05	8	36.45	35.80	-7	2,477	-0.28%
2022/08/03	11	37.81	2	37.63	37.20	9	2,514	0.36%
2022/07/29	1	37.80	1	37.80	37.80	0	2,478	0.00%
2022/07/28	1	37.20	1	37.00	37.00	0	2,478	0.00%
2022/07/27	2	37.30	0	0.00	37.35	2	2,468	0.08%
2022/07/25	0	0.00	1	38.20	38.30	-1	2,470	-0.04%
2022/07/22	1	38.10	2	37.70	37.70	-1	2,471	-0.04%
2022/07/21	4	37.65	1	37.95	37.95	3	2,482	0.12%
2022/07/20	1	36.95	1	36.85	36.85	0	2,482	0.00%
2022/07/19	1	36.20	2	36.05	36.30	-1	2,491	-0.04%
2022/07/18	3.6	35.73	2	35.93	35.95	1.6	2,492	0.06%
2022/07/15	1	35.10	4	35.48	35.50	-3	2,485	-0.12%
2022/07/14	2	34.23	2	34.43	34.40	0	2,476	0.00%
2022/07/13	2	33.40	3	33.63	33.70	-1	2,480	-0.04%
2022/07/12	1	31.70	0	0.00	31.70	1	2,475	0.04%
2022/07/08	3	34.87	2	34.75	34.75	1	2,474	0.04%
2022/07/07	9	32.98	10	33.82	33.85	-1	2,460	-0.04%
2022/07/06	1	33.40	1	32.50	32.50	0	2,460	0.00%
2022/07/05	0	0.00	1	34.00	34.00	-1	2,467	-0.04%
2022/07/04	0	0.00	2	33.65	33.70	-2	2,448	-0.08%
2022/07/01	0	0.00	1	36.45	34.70	-1	2,434	-0.04%
2022/06/30	1	38.35	0	0.00	38.10	1	2,411	0.04%
2022/06/29	1	40.10	0	0.00	40.10	1	2,408	0.04%
2022/06/27	0	0.00	1	41.55	42.15	-1	2,445	-0.04%
2022/06/23	1	40.40	0	0.00	40.40	1	2,413	0.04%
2022/06/22	0	0.00	1	39.95	39.90	-1	2,389	-0.04%
2022/06/20	2	39.88	0	0.00	39.35	2	2,357	0.08%
2022/06/17	0	0.00	2	40.75	41.30	-2	2,336	-0.09%
2022/06/13	0	0.00	24	42.70	42.35	-24	2,303	-1.04%
2022/06/10	4	43.90	0	0.00	43.80	4	2,282	0.18%
2022/06/09	1	44.30	0	0.00	44.35	1	2,276	0.04%
2022/06/08	0	0.00	2	43.40	43.50	-2	2,254	-0.09%
2022/06/07	2	44.08	24	43.50	43.40	-22	2,262	-0.97%
2022/06/06	2	44.08	2	43.83	43.80	0	2,247	0.00%
2022/06/02	3	45.98	1	45.30	45.25	2	2,224	0.09%
2022/06/01	24	45.80	1	46.15	46.15	23	2,163	1.06%
2022/05/31	29.1	44.97	13	45.27	45.80	16.1	2,030	0.79%
2022/05/30	0	0.00	0	44.05	44.15	0	1,820	0.00%
2022/05/27	2	42.00	0	0.00	42.00	2	1,751	0.11%
2022/05/26	7	43.57	0	0.00	42.75	7	1,712	0.41%
2022/05/25	4	43.19	3	43.35	44.45	1	1,671	0.06%
2022/05/24	0	0.00	1	42.05	42.30	-1	1,615	-0.06%
2022/05/23	1	43.60	1	42.55	42.60	0	1,568	0.00%
2022/05/20	1	42.85	1	42.65	42.65	0	1,544	0.00%
2022/05/19	2	42.45	1	42.80	42.70	1	1,518	0.07%
2022/05/18	3	42.53	3	42.87	43.20	0	1,449	0.00%
2022/05/17	30	42.51	30	41.72	42.15	0	1,358	0.00%
2022/05/16	5	41.44	7	41.78	41.90	-2	1,244	-0.16%
2022/05/13	1	38.95	2	38.88	40.15	-1	1,131	-0.09%
2022/05/11	6	38.68	6.2	38.69	38.70	-0.2	1,075	-0.02%
2022/05/05	0	0.00	0	38.00	38.20	0	1,117	0.00%
2022/04/29	2	36.65	0	0.00	36.65	2	1,180	0.17%
2022/04/26	0	0.00	1	36.45	36.10	-1	1,182	-0.08%
2022/04/22	0	0.00	0.3	38.20	38.25	-0.3	1,188	-0.02%
2022/04/19	0	0.00	1	39.65	38.90	-1	1,285	-0.08%
2022/04/15	0	0.00	8	38.13	37.95	-8	1,315	-0.61%
2022/04/07	0	0.00	2	41.95	41.00	-2	1,691	-0.12%
2022/04/01	1	42.20	1	42.65	42.80	0	1,882	0.00%
2022/03/31	1	44.10	2	44.03	43.25	-1	2,118	-0.05%
2022/03/30	3	44.28	2	43.95	43.60	1	2,296	0.04%
2022/03/28	1	42.45	1	42.60	42.80	0	2,692	0.00%
2022/03/25	1	44.30	1	43.40	43.25	0	2,705	0.00%
2022/03/21	1	43.90	2	43.98	43.35	-1	2,874	-0.03%
2022/03/18	1	43.70	1	44.10	43.90	0	2,996	0.00%
2022/03/17	11	44.05	2	43.88	44.05	9	3,067	0.29%
2022/03/16	1	42.25	1	41.80	42.30	0	3,201	0.00%
2022/03/15	1	42.50	1.1	42.01	41.80	-0.1	3,406	0.00%
2022/03/11	0	0.00	2	43.25	42.85	-2	4,999	-0.04%
2022/03/10	2	44.03	6	44.13	43.50	-4	5,478	-0.07%
2022/03/09	1	42.30	1	42.55	43.00	0	5,536	0.00%
2022/03/08	0	0.00	3	40.70	41.85	-3	5,639	-0.05%
2022/03/04	2	44.35	2	44.25	43.80	0	6,035	0.00%
2022/03/03	1	44.90	0	0.00	44.25	1	6,139	0.02%
2022/02/25	2	43.18	2	43.35	43.20	0	6,581	0.00%
2022/02/24	0	0.00	0.1	43.40	43.10	-0.1	6,684	0.00%
2022/02/23	0	0.00	2	45.50	45.30	-2	6,885	-0.03%
2022/02/22	2	44.55	0	0.00	45.15	2	7,057	0.03%
2022/02/21	3	46.55	1	46.50	46.55	2	7,428	0.03%
2022/02/18	2	45.58	2	45.90	46.25	0	7,573	0.00%
2022/02/16	1	45.90	1	45.90	45.75	0	7,743	0.00%
2022/02/15	2	45.33	2	45.23	44.85	0	7,782	0.00%
2022/02/14	1	44.60	1	44.50	44.50	0	7,802	0.00%
2022/02/11	2	45.95	4	46.10	46.00	-2	7,814	-0.03%
2022/02/10	3	45.60	2	45.40	45.30	1	7,813	0.01%
2022/02/09	1.1	45.76	3	45.92	45.70	-1.9	7,824	-0.02%
2022/02/08	0	0.00	1	45.55	45.55	-1	7,812	-0.01%
2022/02/07	0	0.00	1	42.50	43.75	-1	7,825	-0.01%
2022/01/26	1	42.45	10	42.05	42.00	-9	7,867	-0.11%
2022/01/25	2	43.48	3	43.28	42.00	-1	8,126	-0.01%
2022/01/24	2	43.40	2	42.78	44.10	0	8,427	0.00%
2022/01/21	2	44.58	0	0.00	44.00	2	8,492	0.02%
2022/01/20	1	44.90	1	45.40	45.50	0	8,515	0.00%
2022/01/19	1	45.45	1	45.00	45.20	0	8,563	0.00%
2022/01/17	1	44.85	1	45.20	46.00	0	8,748	0.00%
2022/01/14	4	44.35	7	45.03	44.55	-3	8,752	-0.03%
2022/01/13	2	46.18	2	46.08	46.10	0	8,770	0.00%
2022/01/12	2	46.08	1	46.00	45.85	1	8,832	0.01%
2022/01/11	3	46.55	2	46.05	45.65	1	8,882	0.01%
2022/01/10	1	46.80	0	0.00	46.80	1	8,859	0.01%
2022/01/07	6	46.85	8	46.66	46.80	-2	8,867	-0.02%
2022/01/06	1	47.30	0	0.00	47.70	1	8,850	0.01%
2022/01/05	5	48.72	7	48.31	48.20	-2	8,844	-0.02%
2022/01/04	4	50.25	13	49.73	49.45	-9	8,809	-0.10%
2022/01/03	17	51.06	11	51.06	50.40	6	8,755	0.07%
2021/12/30	6	49.89	1	49.85	49.65	5	8,627	0.06%
2021/12/29	7	50.36	12	50.13	50.30	-5	8,616	-0.06%
2021/12/28	5	51.26	11	50.85	50.40	-6	8,579	-0.07%
2021/12/27	41	51.26	32	51.63	51.40	9	8,515	0.11%
2021/12/24	26	50.02	13	49.70	49.70	13	8,333	0.16%
2021/12/23	23	49.11	47	49.52	50.20	-24	8,194	-0.29%
2021/12/22	1	47.30	1	46.80	46.60	0	7,861	0.00%
2021/12/21	1	46.75	0	0.00	46.70	1	7,928	0.01%
2021/12/20	3	46.58	2	46.33	46.20	1	8,061	0.01%
2021/12/17	0	0.00	2	46.35	46.40	-2	8,186	-0.02%
2021/12/16	10	47.70	2	47.85	47.50	8	8,279	0.10%
2021/12/15	4	46.84	4	46.89	46.80	0	8,248	0.00%
2021/12/14	6	46.31	10	46.27	46.55	-4	8,220	-0.05%
2021/12/13	14	48.45	4	48.20	48.05	10	8,104	0.12%
2021/12/10	9	49.52	5.1	49.16	48.35	3.9	8,052	0.05%
2021/12/09	40	51.43	33	51.58	50.20	7	7,905	0.09%
2021/12/08	64	55.58	60	54.60	53.20	4	7,716	0.05%
2021/12/07	41	53.95	33	53.59	55.50	8	7,189	0.11%
2021/12/06	28	52.30	31.5	52.75	54.20	-3.5	6,201	-0.06%
2021/12/03	3	49.07	4	49.21	49.30	-1	5,782	-0.02%
2021/12/02	13	49.13	15	49.53	48.40	-2	5,793	-0.03%
2021/12/01	45	50.10	48.1	49.48	49.50	-3.1	5,913	-0.05%
2021/11/30	24	48.93	26	49.73	49.80	-2	5,838	-0.03%
2021/11/29	7	47.44	7	46.97	47.80	0	5,903	0.00%
2021/11/26	3	48.72	2	48.55	48.55	1	5,885	0.02%
2021/11/25	5	49.19	5	48.32	48.80	0	5,840	0.00%
2021/11/24	17	48.67	8	48.93	49.20	9	5,749	0.16%
2021/11/23	4	47.73	21	47.50	47.35	-17	5,662	-0.30%
2021/11/22	18.2	49.52	15	49.70	48.90	3.2	5,906	0.05%
2021/11/19	7	48.97	18	48.89	48.15	-11	6,431	-0.17%
2021/11/18	21	50.48	70.1	51.14	49.00	-49.1	6,376	-0.77%
2021/11/17	15	48.84	8	48.76	48.25	7	6,018	0.12%
2021/11/16	10	46.62	8	46.42	45.55	2	5,891	0.03%
2021/11/15	6.1	46.85	11	46.90	47.00	-4.9	5,813	-0.08%
2021/11/12	0	0.00	2	45.98	45.55	-2	5,778	-0.03%
2021/11/11	9	44.69	0	0.00	44.65	9	5,783	0.16%
2021/11/10	1	44.80	3	44.15	44.70	-2	5,796	-0.03%
2021/11/09	2	44.00	0	0.00	43.90	2	5,812	0.03%
2021/11/08	1	43.60	1	43.35	43.35	0	5,862	0.00%
2021/11/05	2	44.35	1	44.60	43.95	1	5,902	0.02%
2021/11/03	5	45.11	3	45.00	44.75	2	5,954	0.03%
2021/11/02	18	46.53	15	45.86	44.60	3	6,113	0.05%
2021/11/01	14	49.59	16	49.21	49.50	-2	5,877	-0.03%
2021/10/29	5	45.68	6	46.08	45.45	-1	5,638	-0.02%
2021/10/28	3	45.82	5	45.83	45.85	-2	5,780	-0.03%
2021/10/27	12	45.21	11	45.16	45.50	1	5,806	0.02%
2021/10/26	9	45.37	13	45.20	45.05	-4	5,816	-0.07%
2021/10/25	9	44.33	5	44.86	44.30	4	5,752	0.07%
2021/10/22	5	43.20	7	43.69	43.60	-2	5,818	-0.03%
2021/10/21	8	44.13	3	44.38	43.20	5	5,913	0.08%
2021/10/20	55	44.76	59	43.95	43.90	-4	5,968	-0.07%
2021/10/19	8	43.73	9	43.91	44.50	-1	6,024	-0.02%
2021/10/15	0	0.00	1	41.25	41.05	-1	6,727	-0.01%
2021/10/13	1	40.50	0	0.00	40.10	1	7,457	0.01%
2021/10/12	7	41.48	2	41.60	41.20	5	7,546	0.07%
2021/10/08	1	43.00	0	0.00	42.90	1	7,701	0.01%
2021/10/07	4	43.44	2	43.75	43.25	2	7,967	0.03%
2021/10/06	2	42.10	5	42.79	42.15	-3	8,630	-0.03%
2021/10/05	4	41.96	2	42.75	43.10	2	9,229	0.02%
2021/10/04	1	43.40	2	43.55	41.85	-1	9,528	-0.01%
2021/10/01	1	45.80	1	46.50	43.60	0	10,224	0.00%
2021/09/30	2	47.53	2	48.08	47.25	0	10,787	0.00%
2021/09/29	4	47.08	16	47.33	47.80	-12	11,214	-0.11%
2021/09/28	14	48.64	11	48.59	47.80	3	11,542	0.03%
2021/09/27	20	49.50	18	48.81	48.55	2	11,664	0.02%
2021/09/24	10	48.03	17	48.39	48.40	-7	11,612	-0.06%
2021/09/23	9	46.21	5	46.76	47.40	4	11,730	0.03%
2021/09/22	4	44.71	0	0.00	44.60	4	11,675	0.03%
2021/09/17	0	0.00	1	44.80	45.00	-1	11,684	-0.01%
2021/09/16	0	0.00	5	44.50	44.10	-5	11,721	-0.04%
2021/09/14	2	45.10	0	0.00	45.00	2	12,015	0.02%
2021/09/13	2	45.38	0	0.00	45.40	2	12,019	0.02%
2021/09/10	0	0.00	2	45.70	46.15	-2	12,042	-0.02%
2021/09/09	1	45.40	1	44.40	45.50	0	12,078	0.00%
2021/09/08	13	45.21	13	44.01	43.85	0	12,046	0.00%
2021/09/07	12	46.20	7	45.96	45.55	5	12,021	0.04%
2021/09/06	53	49.90	43	48.57	47.75	10	12,001	0.08%
2021/09/03	4	49.48	6	49.70	49.50	-2	11,788	-0.02%
2021/09/02	3	48.82	8	49.82	48.65	-5	11,621	-0.04%
2021/09/01	1	48.15	16	47.68	48.15	-15	11,399	-0.13%
2021/08/31	0	0.00	3	47.20	47.50	-3	11,310	-0.03%
2021/08/30	1	47.80	0	0.00	47.75	1	11,262	0.01%
2021/08/27	16	47.90	8	48.36	47.15	8	11,201	0.07%
2021/08/26	8	48.81	38	48.60	48.60	-30	11,085	-0.27%
2021/08/25	75	47.56	64	48.50	48.35	11	10,749	0.10%
2021/08/24	2	42.25	2	43.63	45.45	0	10,022	0.00%
2021/08/23	4	42.08	0	0.00	42.15	4	9,919	0.04%
2021/08/20	1	40.95	4	40.41	40.40	-3	9,902	-0.03%
2021/08/19	2	39.73	0	0.00	39.65	2	9,878	0.02%
2021/08/18	0	0.00	1	41.50	41.60	-1	9,862	-0.01%
2021/08/17	2	40.30	2.2	40.90	39.65	-0.2	9,843	0.00%
2021/08/16	2	41.45	2	41.78	41.70	0	9,797	0.00%
2021/08/13	4	43.23	2	43.00	42.90	2	9,773	0.02%
2021/08/12	3	44.32	10	44.50	44.65	-7	9,759	-0.07%
2021/08/11	0	0.00	1	42.80	42.50	-1	9,709	-0.01%
2021/08/10	1	44.00	1	45.00	45.05	0	9,675	0.00%
2021/08/09	0	0.00	9	45.14	44.80	-9	9,656	-0.09%
2021/08/06	18	48.37	4	47.80	46.90	14	9,617	0.15%
2021/08/05	2	47.55	4	47.53	47.55	-2	9,441	-0.02%
2021/08/04	1	48.35	5	47.74	47.40	-4	9,451	-0.04%
2021/08/03	20	47.65	8	47.56	47.80	12	9,417	0.13%
2021/08/02	2	44.78	5	45.19	45.70	-3	9,206	-0.03%
2021/07/30	0	0.00	1	44.30	43.25	-1	9,165	-0.01%
2021/07/29	3	44.43	1.4	44.97	45.25	1.6	9,119	0.02%
2021/07/28	2	44.45	3.7	43.77	44.50	-1.7	9,073	-0.02%
2021/07/27	4	48.09	3.3	47.47	46.10	0.7	8,979	0.01%
2021/07/26	3	49.43	5	49.57	49.05	-2	8,911	-0.02%
2021/07/23	9	49.08	28	48.29	48.20	-19	8,835	-0.22%
2021/07/22	42	50.39	25	51.31	50.60	17	8,711	0.20%
2021/07/21	42	50.47	41	50.79	50.60	1	8,497	0.01%
2021/07/20	59	49.63	49	49.87	49.05	10	8,084	0.12%
2021/07/19	30	48.38	30	48.92	49.30	0	7,852	0.00%
2021/07/16	7	47.24	1	47.90	46.55	6	7,650	0.08%
2021/07/15	11	46.97	13	47.03	47.40	-2	7,615	-0.03%
2021/07/14	18	49.10	7	48.66	47.45	11	7,562	0.15%
2021/07/13	77	51.99	56	51.91	49.70	21	7,329	0.29%
2021/07/12	52.1	49.01	41.2	50.34	51.20	10.9	6,666	0.16%
2021/07/09	12	46.20	9.5	47.14	47.20	2.5	6,090	0.04%
2021/07/08	58.6	47.51	85.1	47.23	46.10	-26.5	5,809	-0.46%
2021/07/07	159.2	43.73	146	43.95	44.40	13.2	5,141	0.26%	大買/大賣/
2021/07/06	67.1	42.48	24	42.24	42.25	43.1	4,645	0.93%
2021/07/05	33	43.24	89	42.81	43.85	-56	4,364	-1.28%
2021/07/02	79	39.31	163	38.48	39.90	-84	4,083	-2.06%	大賣/
2021/07/01	2	37.70	0	0.00	37.05	2	4,101	0.05%
2021/06/30	156.4	38.76	10	38.67	38.40	146.4	4,267	3.43%	大買/鉅額交易
2021/06/29	1	35.90	0	0.00	35.55	1	4,615	0.02%
2021/06/25	1	36.00	1	35.80	35.85	0	4,701	0.00%
2021/06/24	7	35.59	8	35.84	36.35	-1	4,741	-0.02%
2021/06/23	2	35.50	3.1	35.42	36.05	-1.1	4,649	-0.02%
2021/06/21	1	33.65	4	34.15	33.45	-3	4,633	-0.06%
2021/06/18	2	35.48	26	34.35	35.25	-24	4,756	-0.50%
2021/06/17	2.2	33.91	30	33.85	34.20	-27.8	4,805	-0.58%
2021/06/15	50	34.40	0	0.00	34.50	50	4,909	1.02%
2021/06/11	0.1	33.25	10	33.70	33.05	-9.9	4,912	-0.20%
2021/06/10	0	0.00	5	33.30	32.80	-5	5,145	-0.10%
2021/06/09	4	32.93	0	0.00	32.40	4	5,476	0.07%
2021/06/08	0	0.00	6	32.50	32.40	-6	5,601	-0.11%
2021/06/07	0	0.00	1	32.50	32.50	-1	5,654	-0.02%
2021/06/02	0	0.00	8	32.36	32.25	-8	5,715	-0.14%
2021/06/01	3	33.07	0	0.00	33.00	3	5,709	0.05%
2021/05/31	4	32.90	3	33.15	32.90	1	5,707	0.02%
2021/05/28	3	32.20	0	0.00	31.85	3	5,714	0.05%
2021/05/27	1	31.20	3	31.43	31.40	-2	5,752	-0.03%
2021/05/26	2	31.08	0	0.00	31.15	2	5,822	0.03%
2021/05/25	2	31.15	2.1	31.43	31.50	-0.1	5,980	0.00%
2021/05/24	2	29.95	0	0.00	30.30	2	6,176	0.03%
2021/05/21	0	0.00	6	29.48	29.80	-6	6,318	-0.09%
2021/05/20	1	29.90	2	29.50	29.00	-1	6,429	-0.02%
2021/05/18	1	28.35	1	27.86	28.90	0	6,445	0.00%
2021/05/17	3	26.75	3	27.60	26.30	0	6,449	0.00%
2021/05/13	4	27.90	4	29.19	29.70	0	6,430	0.00%
2021/05/12	17	28.98	13	29.62	28.90	4	6,415	0.06%
2021/05/11	2	32.80	10	31.71	32.05	-8	6,399	-0.13%
2021/05/10	0	0.00	0.2	35.20	35.15	-0.2	6,399	0.00%
2021/05/07	1	34.90	0	0.00	36.15	1	6,528	0.02%
2021/05/05	2	35.35	1	35.35	34.20	1	6,690	0.01%
2021/05/04	2	35.60	1	35.00	35.00	1	6,723	0.01%
2021/05/03	0	0.00	5	37.00	36.45	-5	6,780	-0.07%
2021/04/29	4	38.39	1	38.20	38.20	3	6,806	0.04%
2021/04/28	2	38.75	1	38.75	38.75	1	6,899	0.01%
2021/04/27	4	39.10	9	39.74	39.15	-5	7,066	-0.07%
2021/04/26	15	40.93	4	40.20	40.05	11	7,466	0.15%
2021/04/23	12	40.81	15	41.03	40.80	-3	7,495	-0.04%
2021/04/22	9	39.78	4	39.69	39.95	5	7,409	0.07%
2021/04/21	5	40.14	5	40.21	39.75	0	7,673	0.00%
2021/04/20	6	40.03	4	40.04	39.90	2	8,196	0.02%
2021/04/19	3	37.88	5	38.40	39.05	-2	8,140	-0.02%
2021/04/16	2	38.45	17	38.59	38.60	-15	8,137	-0.18%
2021/04/15	18	38.28	3	37.93	37.90	15	8,149	0.18%
2021/04/14	5	37.90	1	37.60	38.00	4	8,148	0.05%
2021/04/13	15	39.77	25	38.60	38.60	-10	8,179	-0.12%
2021/04/12	19	39.13	34	38.98	38.80	-15	8,165	-0.18%
2021/04/09	42	41.30	26	40.93	40.50	16	8,139	0.20%
2021/04/08	2	42.80	4.1	42.82	42.55	-2.1	8,041	-0.03%
2021/04/07	11	43.30	9.1	43.08	42.20	1.9	8,091	0.02%
2021/04/06	14	41.81	14	42.22	43.00	0	8,301	0.00%
2021/04/01	50	42.06	60.5	40.80	40.20	-10.5	8,232	-0.13%
2021/03/31	3	39.33	3	39.85	39.25	0	7,778	0.00%
2021/03/30	2	39.70	2	39.63	39.50	0	7,750	0.00%
2021/03/29	2	39.38	5	39.51	39.55	-3	7,786	-0.04%
2021/03/26	3	39.10	2	38.78	38.60	1	7,860	0.01%
2021/03/25	1	38.50	2	39.52	38.75	-1	7,801	-0.01%
2021/03/24	8	38.79	8	38.81	38.75	0	7,770	0.00%
2021/03/23	3	39.57	1	39.70	39.50	2	7,755	0.03%
2021/03/22	1	38.75	10	38.88	38.90	-9	7,628	-0.12%
2021/03/19	2	38.35	3	38.07	38.00	-1	7,599	-0.01%
2021/03/18	3	38.82	0	0.00	38.45	3	7,802	0.04%
2021/03/17	7	38.38	6	38.66	38.95	1	7,788	0.01%
2021/03/16	42	39.90	10	39.23	38.90	32	7,819	0.41%
2021/03/15	8.1	39.53	30.1	39.61	39.65	-22	7,665	-0.29%
2021/03/12	0	0.00	1	37.40	38.55	-1	7,399	-0.01%
2021/03/11	1.1	36.95	0	0.00	37.10	1.1	7,510	0.01%
2021/03/10	8.3	35.02	7	35.05	35.05	1.3	7,694	0.02%
2021/03/09	1	34.30	10	34.15	34.20	-9	7,818	-0.12%
2021/03/08	8	35.10	0	0.00	34.80	8	7,860	0.10%
2021/03/05	4	35.80	3	35.65	35.65	1	7,976	0.01%
2021/03/03	1	37.25	1	37.10	37.10	0	8,467	0.00%
2021/03/02	0	0.00	3	38.17	37.85	-3	8,518	-0.04%
2021/02/26	0	0.00	5	39.00	38.40	-5	8,536	-0.06%
2021/02/25	11	39.87	11	38.65	38.30	0	8,593	0.00%
2021/02/24	34	39.08	16	38.68	38.60	18	8,696	0.21%
2021/02/23	4.2	37.87	8	38.01	38.25	-3.8	8,658	-0.04%
2021/02/22	8	36.70	2	37.03	37.15	6	8,540	0.07%
2021/02/19	0	0.00	1	36.00	36.15	-1	8,434	-0.01%
2021/02/18	2	34.30	0	0.00	35.65	2	8,450	0.02%
2021/02/17	4	34.59	2	34.54	34.75	2	8,475	0.02%
2021/02/03	1	34.15	1	34.60	34.00	0	8,664	0.00%
2021/02/02	0	0.00	21	34.57	34.30	-21	8,708	-0.24%
2021/02/01	3	34.23	1	34.45	34.00	2	8,712	0.02%
2021/01/29	3	36.43	8	36.73	35.40	-5	8,679	-0.06%
2021/01/28	4	36.50	9	36.02	36.55	-5	8,563	-0.06%
2021/01/27	9	35.97	5	35.95	36.20	4	8,593	0.05%
2021/01/26	7	36.57	1	36.60	35.90	6	8,530	0.07%
2021/01/25	2	36.95	2	36.58	36.85	0	8,485	0.00%
2021/01/22	6	37.55	11	37.55	37.60	-5	8,403	-0.06%
2021/01/21	16	38.18	32	37.89	37.35	-16	8,348	-0.19%
2021/01/20	40	39.53	15	37.49	37.35	25	8,243	0.30%
2021/01/19	34	39.63	21	40.09	40.30	13	8,042	0.16%
2021/01/18	1	36.70	6	37.91	38.25	-5	7,613	-0.07%
2021/01/15	8	38.46	17	37.34	37.25	-9	7,534	-0.12%
2021/01/14	65	38.54	57	38.95	38.90	8	7,443	0.11%
2021/01/13	54	39.64	150	39.33	39.75	-96	7,078	-1.36%	大賣/
2021/01/12	26	37.24	14	36.55	36.55	12	6,475	0.19%
2021/01/11	35	36.79	5	37.25	37.25	30	6,411	0.47%
2021/01/08	12	36.55	11	36.33	36.30	1	6,384	0.02%
2021/01/07	14	37.36	13	37.00	37.00	1	6,395	0.02%
2021/01/06	42	38.32	8	37.35	37.35	34	6,379	0.53%
2021/01/05	20	38.23	10	38.25	38.25	10	6,287	0.16%
2021/01/04	7	37.86	35	38.43	38.00	-28	6,269	-0.45%
2020/12/31	2	38.85	3	38.88	38.65	-1	6,215	-0.02%
2020/12/30	23	39.98	22	38.93	39.35	1	6,211	0.02%
2020/12/29	62	40.34	59	39.04	39.50	3	6,072	0.05%
2020/12/28	2	39.38	116	39.16	40.60	-114	5,632	-2.02%	大賣/鉅額交易
2020/12/25	14	36.78	14.3	36.80	36.95	-0.3	5,447	-0.01%
2020/12/24	13	35.93	15	35.84	35.85	-2	5,302	-0.04%
2020/12/23	85	36.31	36	36.07	35.90	49	5,307	0.92%
2020/12/22	88	35.28	16	34.91	34.50	72	5,223	1.38%
2020/12/21	7	33.75	8	33.60	33.60	-1	5,182	-0.02%
2020/12/18	18	34.97	15	34.60	34.60	3	5,249	0.06%
2020/12/17	1	34.70	0	0.00	34.90	1	5,204	0.02%
2020/12/16	7	34.88	4	34.75	34.75	3	5,193	0.06%
2020/12/15	16	35.38	21	35.16	34.75	-5	5,177	-0.10%
2020/12/14	32	37.08	31	36.72	36.95	1	5,116	0.02%
2020/12/11	15	35.13	9	35.34	35.20	6	4,909	0.12%
2020/12/10	15	36.17	14	36.05	36.05	1	4,834	0.02%
2020/12/09	8	35.89	4	36.00	36.00	4	4,740	0.08%
2020/12/08	7	35.66	10	35.25	35.85	-3	4,652	-0.06%
2020/12/07	73	37.32	27	36.59	36.40	46	4,589	1.00%
2020/12/04	17	35.32	18.6	36.16	36.20	-1.6	4,371	-0.04%
2020/12/03	20	35.14	19	34.42	34.35	1	4,273	0.02%
2020/12/02	15	34.77	17	34.90	34.90	-2	4,211	-0.05%
2020/12/01	21	35.00	18.2	35.11	35.20	2.8	4,176	0.07%
2020/11/30	68	35.47	75	35.51	35.50	-7	4,119	-0.17%
2020/11/27	25	34.03	58	33.71	34.00	-33	3,878	-0.85%
2020/11/26	1	32.05	5	32.06	31.90	-4	3,622	-0.11%
2020/11/25	15	31.71	20	31.59	31.45	-5	3,564	-0.14%
2020/11/24	7	31.46	14	31.63	31.45	-7	3,500	-0.20%
2020/11/23	11	31.74	20	32.06	32.00	-9	3,386	-0.27%
2020/11/20	20	30.21	29	30.91	31.10	-9	3,124	-0.29%
2020/11/19	23	30.24	13	30.15	30.15	10	2,941	0.34%
2020/11/18	8	30.18	11	30.11	30.10	-3	2,930	-0.10%
2020/11/17	7	29.94	10.2	30.05	29.95	-3.2	2,965	-0.11%
2020/11/16	18	30.19	12	30.30	30.30	6	3,025	0.20%
2020/11/13	0	0.00	3	29.08	29.70	-3	3,000	-0.10%
2020/11/12	15	29.57	13	29.32	29.20	2	2,990	0.07%
2020/11/11	4	29.43	1	29.40	29.25	3	2,992	0.10%
2020/11/10	14	28.96	2	28.70	28.70	12	2,917	0.41%
2020/11/09	0	0.00	7	28.45	28.55	-7	2,939	-0.24%
2020/11/05	2	28.05	4	27.65	28.05	-2	2,960	-0.07%
2020/11/04	57	28.39	59	28.36	27.80	-2	2,961	-0.07%
2020/11/03	5	27.00	1	27.00	27.00	4	2,853	0.14%
2020/10/30	2	27.20	10	26.60	26.65	-8	3,059	-0.26%
2020/10/29	4	27.28	2	27.25	27.10	2	3,122	0.06%
2020/10/28	0	0.00	1	27.85	27.75	-1	3,165	-0.03%
2020/10/26	0	0.00	4	28.54	28.60	-4	3,470	-0.12%
2020/10/23	2	28.55	3.1	28.47	28.30	-1.1	3,511	-0.03%
2020/10/22	2	27.95	3	28.75	27.95	-1	3,713	-0.03%
2020/10/21	1	27.95	0	0.00	28.10	1	3,872	0.03%
2020/10/19	1	27.80	0	0.00	27.70	1	4,968	0.02%
2020/10/16	5	28.01	10	28.15	27.70	-5	5,300	-0.09%
2020/10/15	2	28.75	1	28.65	28.40	1	5,346	0.02%
2020/10/14	0	0.00	3	28.70	28.40	-3	5,322	-0.06%
2020/10/13	0	0.00	2	27.70	27.95	-2	5,399	-0.04%
2020/10/12	4	28.15	0	0.00	28.15	4	5,532	0.07%
2020/10/08	0	0.00	4	29.00	28.55	-4	5,550	-0.07%
2020/10/07	3	29.07	4	29.06	29.25	-1	5,704	-0.02%
2020/10/06	2	28.30	1	28.25	28.10	1	5,743	0.02%
2020/10/05	0	0.00	2	28.03	27.75	-2	5,837	-0.03%
2020/09/30	2	27.83	0	0.00	27.85	2	6,018	0.03%
2020/09/29	3	28.07	1	28.10	27.95	2	6,104	0.03%
2020/09/28	24	28.50	16	28.25	28.05	8	6,320	0.13%
2020/09/25	15	28.64	11	27.64	27.60	4	6,666	0.06%
2020/09/24	10	29.65	13	29.17	29.10	-3	6,729	-0.04%
2020/09/23	5	29.62	1	30.00	29.00	4	6,717	0.06%
2020/09/21	1	29.30	2	29.20	29.05	-1	6,666	-0.01%
2020/09/18	1	29.30	0	0.00	29.60	1	6,691	0.01%
2020/09/17	2	29.50	0	0.00	29.75	2	6,696	0.03%
2020/09/16	1	29.80	0	0.00	29.05	1	6,691	0.01%
2020/09/15	2	29.30	1	29.40	29.25	1	6,686	0.01%
2020/09/10	0	0.00	1	29.45	29.05	-1	6,967	-0.01%
2020/09/09	1	29.05	2	29.28	29.65	-1	7,006	-0.01%
2020/09/08	17	30.42	15	30.15	29.50	2	7,155	0.03%
2020/09/07	12	29.96	2	29.95	29.80	10	7,168	0.14%
2020/09/04	0	0.00	20	28.63	29.15	-20	7,323	-0.27%
2020/09/03	3	29.42	3	29.20	28.60	0	7,366	0.00%
2020/09/02	1	28.20	0	0.00	28.40	1	7,384	0.01%
2020/08/28	2	28.55	0	0.00	28.45	2	8,260	0.02%
2020/08/27	1	28.70	1	29.15	28.70	0	8,317	0.00%
2020/08/26	0	0.00	2	29.10	28.80	-2	8,438	-0.02%
2020/08/25	1	29.00	1	29.00	28.70	0	8,506	0.00%
2020/08/24	2	29.05	6	29.04	28.70	-4	8,607	-0.05%
2020/08/21	1	28.50	4	28.79	28.85	-3	8,879	-0.03%
2020/08/20	13	27.33	14	26.66	27.80	-1	8,956	-0.01%
2020/08/19	0	0.00	1	29.30	28.80	-1	9,060	-0.01%
2020/08/18	7	29.34	6	29.01	29.00	1	9,427	0.01%
2020/08/17	28	28.71	37	28.66	29.55	-9	9,652	-0.09%
2020/08/14	3	30.42	0	0.00	30.25	3	9,825	0.03%
2020/08/13	20	31.11	21	30.43	30.40	-1	10,056	-0.01%
2020/08/12	11	30.26	21	30.33	30.35	-10	10,137	-0.10%
2020/08/11	11	31.00	10	30.25	30.25	1	10,234	0.01%
2020/08/10	13	31.41	3	31.17	31.00	10	10,323	0.10%
2020/08/07	8	31.13	9	31.05	31.10	-1	10,536	-0.01%
2020/08/06	37	31.25	42	31.53	31.50	-5	10,793	-0.05%
2020/08/05	16	30.81	11	30.61	30.60	5	11,409	0.04%
2020/08/04	19	31.01	14	30.86	30.80	5	11,492	0.04%
2020/08/03	15	31.21	19	31.34	31.50	-4	11,510	-0.03%
2020/07/31	12	32.15	4	32.14	31.75	8	11,665	0.07%
2020/07/30	29	32.00	25	31.83	31.70	4	11,690	0.03%
2020/07/29	10	30.18	11	30.47	30.20	-1	11,499	-0.01%
2020/07/28	41	31.54	19	30.22	30.00	22	11,471	0.19%
2020/07/27	29	31.86	39	31.46	31.40	-10	11,314	-0.09%
2020/07/24	34	34.10	40.1	33.12	32.75	-6.1	11,213	-0.05%
2020/07/23	78	33.36	55	34.42	35.00	23	10,778	0.21%
2020/07/22	48	32.21	68	32.06	31.85	-20	10,416	-0.19%
2020/07/21	4	30.79	9	30.89	30.95	-5	10,113	-0.05%
2020/07/20	2	29.80	7	29.77	30.00	-5	10,087	-0.05%
2020/07/17	11	29.89	0	0.00	30.25	11	10,131	0.11%
2020/07/16	30	30.83	13	31.20	31.05	17	10,196	0.17%
2020/07/15	15	29.91	0	0.00	29.90	15	10,124	0.15%
2020/07/14	3	31.68	0	0.00	30.30	3	10,164	0.03%
2020/07/13	12	31.42	3	31.18	31.30	9	10,088	0.09%
2020/07/10	6	29.99	0	0.00	29.80	6	10,117	0.06%
2020/07/09	1	31.70	7	31.88	31.65	-6	10,050	-0.06%
2020/07/08	4	31.65	1	31.65	31.40	3	9,978	0.03%
2020/07/07	8	31.96	15	31.53	31.40	-7	10,121	-0.07%
2020/07/06	14	32.16	38	31.86	32.10	-24	10,105	-0.24%
2020/07/03	6	29.97	12	30.05	29.80	-6	9,864	-0.06%
2020/07/02	6	29.51	3	29.52	29.75	3	9,849	0.03%
2020/07/01	0	0.00	4	29.00	28.65	-4	9,776	-0.04%
2020/06/29	0	0.00	1	29.00	28.40	-1	9,798	-0.01%
2020/06/23	6	28.38	0	0.00	28.10	6	9,881	0.06%
2020/06/22	2	28.40	11	28.55	28.45	-9	9,929	-0.09%
2020/06/19	10	29.20	10	28.70	28.70	0	10,037	0.00%
2020/06/18	4	28.86	3	29.15	28.90	1	10,006	0.01%
2020/06/17	4	29.00	4	29.11	29.30	0	9,983	0.00%
2020/06/16	9	28.40	0	0.00	28.55	9	10,028	0.09%
2020/06/15	26	28.01	27	27.96	27.60	-1	10,041	-0.01%
2020/06/12	9	29.07	7	29.38	29.55	2	10,000	0.02%
2020/06/11	17	30.59	2	31.08	30.65	15	10,028	0.15%
2020/06/10	1	30.55	2	30.38	30.50	-1	9,956	-0.01%
2020/06/09	8	30.92	3	31.60	30.90	5	10,113	0.05%
2020/06/08	11	32.89	17	32.42	31.80	-6	10,273	-0.06%
2020/06/05	80	32.59	156	32.66	32.00	-76	10,301	-0.74%	大賣/
2020/06/04	13	30.36	6	30.63	30.30	7	10,400	0.07%
2020/06/03	0	0.00	10	29.90	29.80	-10	10,470	-0.10%
2020/06/02	16	30.25	1	29.75	29.85	15	10,591	0.14%
2020/05/29	11	29.75	6	29.66	29.95	5	10,673	0.05%
2020/05/28	32	29.84	26	30.03	29.15	6	10,925	0.05%
2020/05/27	12	30.92	14	30.31	30.10	-2	11,098	-0.02%
2020/05/26	13	30.60	7	30.49	30.50	6	11,339	0.05%
2020/05/25	42	31.19	32	30.90	31.50	10	11,720	0.09%
2020/05/22	6	29.00	2	30.00	28.95	4	11,644	0.03%
2020/05/21	19	29.59	24	29.60	29.80	-5	11,789	-0.04%
2020/05/20	10	28.90	9	28.69	27.80	1	11,720	0.01%
2020/05/19	9	27.68	4	28.60	28.90	5	11,521	0.04%
2020/05/18	7	26.43	9	26.88	26.30	-2	11,483	-0.02%
2020/05/15	11	28.02	7.1	28.27	28.10	3.9	11,530	0.03%
2020/05/14	18	29.26	20	28.88	27.90	-2	11,462	-0.02%
2020/05/13	25	29.44	27	29.37	29.60	-2	11,216	-0.02%
2020/05/12	53	28.78	63	29.08	29.30	-10	10,902	-0.09%
2020/05/11	0	0.00	11.9	26.94	27.30	-11.9	10,127	-0.12%
2020/05/08	8	24.82	3	24.85	24.85	5	9,980	0.05%
2020/05/07	3	25.90	6	25.22	25.15	-3	9,875	-0.03%
2020/05/06	0	0.00	1	25.10	24.75	-1	9,655	-0.01%
2020/05/04	6	24.07	0	0.00	24.10	6	9,483	0.06%
2020/04/30	2	24.70	17	24.98	24.55	-15	9,434	-0.16%
2020/04/29	19	24.49	20	24.71	24.60	-1	9,345	-0.01%
2020/04/28	29	25.25	21	25.28	24.90	8	9,237	0.09%
2020/04/27	12	24.54	6	24.58	24.50	6	9,071	0.07%
2020/04/23	1	22.95	0	0.00	23.00	1	8,887	0.01%
2020/04/22	1	22.80	0	0.00	23.15	1	8,829	0.01%
2020/04/21	19	23.50	10	23.93	22.40	9	8,748	0.10%
2020/04/20	14	24.61	3	24.82	24.50	11	8,571	0.13%
2020/04/17	12	24.82	26	24.50	24.80	-14	8,491	-0.16%
2020/04/16	6	24.91	24	24.96	24.70	-18	8,385	-0.21%
2020/04/15	49	25.49	22	25.38	24.30	27	8,257	0.33%
2020/04/14	3	24.15	1	24.50	24.15	2	8,095	0.02%
2020/04/13	4	24.13	2	25.00	24.00	2	8,038	0.02%
2020/04/10	12	25.03	14	25.02	24.90	-2	7,923	-0.03%
2020/04/09	11	24.52	19	24.65	23.30	-8	7,686	-0.10%
2020/04/08	12	24.37	3	24.13	24.45	9	7,456	0.12%
2020/04/07	1	21.75	3	21.15	22.25	-2	7,284	-0.03%
2020/04/06	10	20.30	8.1	20.41	20.25	1.9	7,163	0.03%
2020/04/01	0	19.90	0	0.00	19.90	0	7,120	0.00%
2020/03/30	1	19.50	1	19.75	20.20	0	7,008	0.00%
2020/03/27	1	21.25	0	0.00	20.20	1	6,963	0.01%
2020/03/26	0	0.00	1	19.70	20.90	-1	6,865	-0.01%
2020/03/25	6	19.50	6	19.80	20.20	0	6,797	0.00%
2020/03/24	6	17.85	6	18.40	18.50	0	6,663	0.00%
2020/03/20	5	19.44	4	19.75	18.95	1	6,653	0.02%
2020/03/19	0	0.00	6	19.95	18.95	-6	6,479	-0.09%
2020/03/18	7	23.50	51	23.19	21.05	-44	6,401	-0.69%
2020/03/17	63	23.51	50	23.10	23.35	13	6,262	0.21%
2020/03/16	46	26.28	33	25.08	23.25	13	6,078	0.21%
2020/03/13	24	25.39	11	23.91	25.80	13	5,908	0.22%
2020/03/12	12	27.90	25	27.46	26.20	-13	5,675	-0.23%
2020/03/11	41	29.55	81	29.81	28.40	-40	5,424	-0.74%
2020/03/10	43	30.06	45.2	30.12	30.60	-2.2	5,075	-0.04%
2020/03/09	60	28.67	61	27.95	28.20	-1	4,517	-0.02%
2020/03/06	11	29.45	11	29.99	28.20	0	4,295	0.00%
2020/03/05	4	29.70	22	29.97	29.40	-18	4,103	-0.44%
2020/03/04	43	29.90	26	30.07	29.80	17	3,979	0.43%
2020/03/03	26	29.59	22	29.67	29.80	4	3,792	0.11%
2020/03/02	34	28.88	109	28.61	29.70	-75	3,420	-2.19%	大賣/
2020/02/27	105	28.13	31.5	27.75	27.00	73.5	2,946	2.50%	大買/
2020/02/26	99	28.80	98	28.94	27.70	1	2,564	0.04%
2020/02/25	49	26.12	57	26.19	27.60	-8	1,970	-0.41%
2020/02/24	45	24.66	23	24.78	25.50	22	1,636	1.34%
2020/02/21	47	22.84	66	22.92	23.50	-19	1,230	-1.54%
2020/02/20	6	21.88	0	0.00	21.40	6	998	0.60%
2020/02/19	1	21.40	0	0.00	21.90	1	927	0.11%
2020/02/18	18	21.72	17	21.96	21.60	1	793	0.13%
2020/02/17	50	20.38	1	20.00	20.45	49	617	7.93%
2020/02/05	0.4	17.35	0	0.00	17.35	0.4	528	0.08%
2020/01/20	0	0.00	2	19.10	19.05	-2	497	-0.41%
2020/01/06	0	0.00	1	19.50	19.40	-1	493	-0.20%
2019/12/24	0	0.00	6	19.80	19.80	-6	485	-1.24%
2019/12/23	4	19.90	4	20.00	20.10	0	488	0.00%
2019/12/20	12	20.60	6	20.50	20.35	6	486	1.23%
2019/12/18	6	21.03	0	0.00	20.80	6	469	1.28%
2019/12/17	19	20.97	20	21.09	20.80	-1	431	-0.23%
2019/12/11	0	0.00	1	19.05	19.25	-1	352	-0.28%
2019/12/06	3	19.40	1	19.80	19.10	2	345	0.58%
2019/11/21	0	0.00	4	18.40	18.45	-4	403	-0.99%
2019/11/14	0	0.00	0	18.70	18.70	0	431	0.00%
2019/11/04	0	0.00	0.4	19.45	19.65	-0.4	482	-0.09%
2019/10/23	0	0.00	1	20.15	20.15	-1	629	-0.16%
2019/10/18	1	19.80	0	0.00	19.95	1	669	0.15%
2019/09/25	0	0.00	10	20.40	20.30	-10	811	-1.23%
2019/09/20	5	21.25	0	0.00	21.30	5	798	0.63%
2019/09/17	5	21.45	1	21.50	21.45	4	810	0.49%
2019/09/12	1	21.20	0	0.00	21.00	1	799	0.13%
2019/09/03	2	21.55	3	21.32	21.60	-1	861	-0.12%
2019/08/30	1	20.50	0	0.00	20.40	1	820	0.12%
2019/08/21	0	0.00	1	19.60	19.60	-1	776	-0.13%
2019/08/14	1	19.60	0	0.00	19.35	1	748	0.13%
2019/08/05	5	19.30	0	0.00	19.35	5	763	0.66%
2019/08/02	5	19.60	0	0.00	19.70	5	770	0.65%
2019/07/29	5	21.30	0	0.00	21.20	5	766	0.65%
2019/07/26	10	22.97	10	23.01	21.15	0	752	0.00%
2019/07/23	0	0.00	0.1	21.65	21.80	-0.1	650	-0.01%
2019/07/12	19	21.61	19	21.65	21.80	0	638	0.00%
2019/07/09	0	0.00	1	20.20	20.10	-1	625	-0.16%
2019/07/04	3	20.40	3	20.50	20.55	0	622	0.00%
2019/06/20	1	19.85	0	0.00	19.70	1	669	0.15%
2019/06/19	0	0.00	4	19.90	19.95	-4	672	-0.59%
2019/06/18	5	20.19	6	20.08	19.90	-1	661	-0.15%
2019/06/17	16	19.24	15	19.70	19.80	1	631	0.16%
2019/06/13	0	0.00	0	18.00	18.10	0	612	-0.01%
2019/05/21	1	17.35	0	0.00	17.85	1	977	0.10%
2019/05/14	1	18.75	1	18.65	18.70	0	1,211	0.00%
2019/05/08	1	20.00	0	0.00	19.95	1	1,239	0.08%
2019/04/19	0	0.00	1.1	22.05	22.20	-1.1	1,419	-0.08%
2019/03/28	0	0.00	2	20.85	20.75	-2	1,477	-0.14%
2019/03/22	0	0.00	17	22.20	21.85	-17	1,746	-0.97%
2019/03/21	0	0.00	4	22.15	22.10	-4	1,762	-0.23%
2019/03/12	0	0.00	1	23.30	22.90	-1	1,910	-0.05%
2019/03/06	1	23.05	0	0.00	22.90	1	2,129	0.05%
2019/03/04	0	0.00	1	23.95	23.20	-1	2,136	-0.05%
2019/02/27	2	24.03	0	0.00	23.80	2	2,113	0.09%
2019/02/26	11	25.06	10	24.35	24.30	1	2,108	0.05%
2019/02/25	1	23.45	1	23.65	24.20	0	2,049	0.00%
2019/02/21	0	0.00	0	23.15	23.30	0	1,988	0.00%
2019/02/15	21	22.70	0	0.00	22.50	21	1,911	1.10%
2019/02/14	0	0.00	1	23.85	23.40	-1	1,884	-0.05%
2019/02/13	0	0.00	1	22.60	23.20	-1	1,797	-0.06%
2019/02/12	2	22.10	30	21.70	21.95	-28	1,723	-1.62%
2019/02/11	3	21.20	3	21.35	21.35	0	1,691	0.00%
2019/01/25	4	20.59	4	20.55	20.35	0	1,657	0.00%
2019/01/22	0	0.00	1	20.20	19.65	-1	1,657	-0.06%
2019/01/18	1	19.90	0	0.00	20.00	1	1,627	0.06%
2019/01/15	10	20.13	10	20.19	19.90	0	1,592	0.00%
2018/12/27	10	19.60	0	0.00	19.40	10	1,505	0.66%
2018/12/26	0	0.00	10	19.62	18.90	-10	1,488	-0.67%
2018/12/25	4	20.35	0	0.00	20.40	4	1,444	0.28%
2018/12/19	6	21.40	6	21.65	21.20	0	1,438	0.00%
2018/12/18	26	21.75	19	21.83	21.65	7	1,380	0.51%
2018/12/17	20	24.45	5	24.10	24.05	15	1,226	1.22%
2018/12/13	6	24.14	2	24.00	23.90	4	1,221	0.33%
2018/12/12	5	23.98	5	24.50	24.50	0	1,205	0.00%
2018/12/10	43	22.70	42	22.84	22.60	1	1,172	0.09%
2018/12/07	1	24.85	0	0.00	24.60	1	1,134	0.09%
2018/12/06	2	25.58	0	0.00	24.90	2	1,117	0.18%
2018/12/05	5	27.50	0	0.00	27.25	5	1,092	0.46%
2018/12/04	0	0.00	3	28.37	27.85	-3	1,068	-0.28%
2018/11/29	29	28.00	41	27.96	28.15	-12	936	-1.28%
2018/11/28	2	25.15	0	0.00	25.60	2	816	0.25%
2018/11/22	6	25.38	5	24.70	23.60	1	802	0.12%
2018/11/16	0	0.00	2	23.65	23.50	-2	778	-0.26%
2018/11/15	2	23.33	0	0.00	23.20	2	781	0.26%
2018/11/01	2	23.90	2	25.05	25.05	0	874	0.00%
2018/10/25	0	0.00	1	22.10	21.70	-1	860	-0.12%
2018/10/19	0	0.00	1	24.90	25.00	-1	873	-0.11%
2018/10/16	2	26.50	0	0.00	25.70	2	918	0.22%
2018/10/11	0	0.00	5	25.30	24.95	-5	994	-0.50%
2018/10/05	18	29.57	9	29.65	29.55	9	1,062	0.85%
2018/10/03	0	0.00	3	34.90	33.10	-3	1,070	-0.28%
2018/09/28	0	0.00	1	33.20	34.00	-1	1,109	-0.09%
2018/09/26	0	0.00	1	32.60	32.30	-1	1,149	-0.09%
2018/09/25	1	32.75	0	0.00	33.10	1	1,182	0.08%
2018/09/19	3	33.02	2	32.38	31.90	1	1,283	0.08%
2018/09/17	3	31.53	3	31.82	31.30	0	1,355	0.00%
2018/09/14	0	0.00	0.1	30.80	30.80	-0.1	1,410	-0.01%
2018/09/13	5	28.00	0	0.00	28.00	5	1,456	0.34%
2018/09/12	0	0.00	2	28.00	27.75	-2	1,570	-0.13%
2018/09/10	1	28.05	0	0.00	27.65	1	1,871	0.05%
2018/09/07	0	0.00	0	29.35	29.30	0	1,945	0.00%
2018/09/06	1	31.40	0	0.00	31.25	1	2,056	0.05%
2018/09/04	0	0.00	0.2	32.65	32.75	-0.2	2,442	-0.01%
2018/09/03	1	32.20	0	0.00	32.15	1	2,660	0.04%
2018/08/29	4	32.85	0	0.00	32.60	4	2,906	0.14%
2018/08/28	0	0.00	1	33.20	32.25	-1	3,006	-0.03%
2018/08/27	0	0.00	14	32.60	32.75	-14	3,089	-0.45%
2018/08/21	0	0.00	2	32.35	32.25	-2	4,026	-0.05%
2018/08/17	2	33.50	0	0.00	32.80	2	4,189	0.05%
2018/08/16	0	0.00	1	30.90	33.35	-1	4,206	-0.02%
2018/08/15	1	31.80	2	31.60	31.65	-1	4,309	-0.02%
2018/08/13	2	30.60	5	31.11	29.25	-3	4,323	-0.07%
2018/08/10	2	33.15	0	0.00	32.50	2	4,346	0.05%
2018/08/09	22	33.96	24	34.09	33.65	-2	4,455	-0.04%
2018/08/08	1	35.80	0	0.00	35.60	1	4,459	0.02%
2018/08/07	1	36.45	0	0.00	36.45	1	4,471	0.02%
2018/08/02	4	36.85	0	0.00	35.85	4	4,543	0.09%
2018/07/31	0	0.00	1	39.20	38.80	-1	4,624	-0.02%
2018/07/30	1	38.60	0	0.00	38.25	1	4,622	0.02%
2018/07/26	0	0.00	1	40.05	39.60	-1	4,631	-0.02%
2018/07/25	3	39.00	12	38.82	39.40	-9	4,621	-0.19%
2018/07/24	0	0.00	2	39.73	39.60	-2	4,617	-0.04%
2018/07/20	15	37.30	13	37.23	37.15	2	4,599	0.04%
2018/07/19	0	0.00	3	39.80	39.25	-3	4,587	-0.07%
2018/07/18	28	38.57	25	38.72	38.70	3	4,606	0.07%
2018/07/17	0	0.00	20	41.80	41.70	-20	4,567	-0.44%
2018/07/10	0	0.00	8	42.89	43.50	-8	4,556	-0.18%
2018/07/09	2	41.38	0	0.00	41.05	2	4,568	0.04%
2018/07/05	0	0.00	2	41.85	41.25	-2	4,634	-0.04%
2018/07/04	0	0.00	1	41.30	41.25	-1	4,668	-0.02%
2018/06/28	8	45.94	9	46.10	44.80	-1	4,594	-0.02%
2018/06/27	1	45.25	6	47.13	45.50	-5	4,532	-0.11%
2018/06/26	8	47.40	9.1	47.54	46.85	-1.1	4,466	-0.02%
2018/06/25	62	46.58	55	46.87	45.50	7	4,416	0.16%
2018/06/22	17	51.27	17	51.35	49.65	0	4,348	0.00%
2018/06/21	10	53.99	2	53.00	53.30	8	4,282	0.19%
2018/06/20	21	54.57	42	55.12	53.40	-21	4,167	-0.50%
2018/06/19	0	0.00	1	53.80	52.50	-1	3,915	-0.03%
2018/06/15	4	54.58	4	54.85	54.30	0	3,859	0.00%
2018/06/14	14	53.79	12	53.25	53.20	2	3,778	0.05%
2018/06/13	19	53.92	19	54.54	52.00	0	3,658	0.00%
2018/06/12	65	55.42	58.2	55.63	55.00	6.8	3,520	0.19%
2018/06/11	62	51.71	68	52.11	54.00	-6	3,266	-0.18%
2018/06/08	3	49.15	2	49.00	49.10	1	3,042	0.03%
2018/06/07	3	46.90	4	47.33	48.00	-1	2,945	-0.03%
2018/06/06	24	46.99	33	46.99	48.00	-9	2,862	-0.31%
2018/06/05	89	45.39	77	45.48	44.25	12	2,771	0.43%
2018/06/04	21	48.64	11.1	48.84	47.90	9.9	2,666	0.37%
2018/06/01	142	49.60	159	49.64	48.50	-17	2,583	-0.66%	大買/大賣/
2018/05/31	90	48.60	74	48.91	48.00	16	2,415	0.66%
2018/05/30	42	45.71	60.7	46.10	47.45	-18.7	2,158	-0.87%
2018/05/29	35	41.81	52	43.13	43.15	-17	1,874	-0.91%
2018/05/28	5	38.56	5	38.79	39.25	0	1,654	0.00%
2018/05/25	20	36.84	2	36.43	36.20	18	1,542	1.17%
2018/05/24	5	35.75	1	35.85	35.85	4	1,495	0.27%
2018/05/23	4	38.06	21	38.10	36.65	-17	1,470	-1.16%
2018/05/22	2	36.18	6	35.87	36.50	-4	1,364	-0.29%
2018/05/21	4	35.68	5	35.93	35.80	-1	1,338	-0.07%
2018/05/18	16	35.54	11	35.80	35.50	5	1,321	0.38%
2018/05/17	21	36.85	24	36.51	36.80	-3	1,274	-0.24%
2018/05/16	2	33.70	0	0.00	33.70	2	1,154	0.17%
2018/05/15	17	35.32	1	35.05	34.80	16	1,129	1.42%
2018/05/14	1	35.30	1	35.20	35.20	0	1,118	0.00%
2018/05/11	24	35.35	18	34.54	34.50	6	1,099	0.55%
2018/05/10	10	35.13	7	35.81	35.90	3	1,069	0.28%
2018/05/09	12	34.98	9	35.12	34.80	3	1,025	0.29%
2018/05/08	4	32.70	4	33.25	33.35	0	958	0.00%
2018/05/04	8	29.04	8	29.56	29.80	0	934	0.00%
2018/05/03	12	29.94	0	0.00	29.95	12	923	1.30%
2018/04/25	5	30.65	5	31.50	32.10	0	884	0.00%
2018/04/24	2	31.05	10	31.25	31.60	-8	859	-0.93%
2018/04/23	6	34.95	2	34.50	34.50	4	821	0.49%
2018/04/20	5	35.90	0	0.00	35.40	5	808	0.62%
2018/04/19	10	36.20	2	35.75	36.30	8	794	1.01%
2018/04/18	10	35.59	10	35.50	35.50	0	770	0.00%
2018/04/17	2	37.25	12	35.93	35.05	-10	750	-1.33%
2018/04/16	15	35.39	8	35.09	34.80	7	704	0.99%
2018/04/13	3	36.47	2	37.43	36.50	1	669	0.15%
2018/04/12	15	39.20	12.1	39.05	38.10	2.9	626	0.46%
2018/04/11	7	35.83	8	37.17	38.10	-1	536	-0.19%
2018/04/10	3	36.50	1	37.70	36.95	2	485	0.41%
2018/04/09	6	33.89	1	31.70	34.30	5	418	1.20%
2018/04/03	1	29.95	0	0.00	31.20	1	362	0.28%
2018/03/31	0	0.00	4	29.45	29.30	-4	338	-1.18%
2018/03/28	2	27.85	0	0.00	28.10	2	328	0.61%
2018/03/22	0	0.00	0	25.45	25.30	0	320	-0.01%
2018/03/20	1	25.90	0	0.00	26.60	1	324	0.31%
2018/03/13	0	0.00	0	27.50	27.60	0	313	-0.01%
2018/03/08	0	0.00	0	28.50	28.50	0	302	0.00%
2018/03/07	0	0.00	6	27.40	28.30	-6	300	-2.00%
2018/03/06	6	30.33	2	28.30	28.60	4	289	1.38%
2018/03/05	2	27.80	0	0.00	27.95	2	272	0.73%
2018/02/23	0	0.00	2	26.20	24.95	-2	224	-0.89%
2018/02/22	2	26.30	0	0.00	26.25	2	208	0.96%
2018/02/21	2	24.80	1.1	25.39	25.40	0.9	193	0.46%
2018/02/12	1	23.55	0	0.00	23.75	1	184	0.54%
2018/02/05	0	0.00	1	21.20	21.40	-1	174	-0.57%
2018/01/31	0	0.00	0.1	22.90	22.90	-0.1	181	-0.07%