茂矽 (2342)-富邦-台南券商分點個股進出

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
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185張
產業
上市半導體類股▲0.53%
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/05/08	0	0.00	5	30.55	30.60	-5	699	-0.71%
2024/04/26	0.3	30.00	0	0.00	30.00	0.3	700	0.04%
2024/04/19	1	29.70	0	0.00	29.70	1	720	0.14%
2024/04/17	10	31.24	11	31.79	31.00	-1	711	-0.14%
2024/04/16	1	30.45	0	0.00	30.30	1	708	0.14%
2024/04/12	1	31.95	0	0.00	32.00	1	681	0.15%
2024/04/11	0	0.00	1	32.20	32.15	-1	682	-0.15%
2024/04/10	0	0.00	0.2	32.65	32.40	-0.2	684	-0.02%
2024/04/08	1	31.55	0	0.00	31.60	1	680	0.15%
2024/04/03	1	31.65	0	0.00	31.65	1	682	0.15%
2024/04/01	0	0.00	1.6	32.58	32.65	-1.6	689	-0.23%
2024/03/29	0	0.00	1	31.75	31.90	-1	683	-0.15%
2024/03/27	0	0.00	2	31.75	31.65	-2	680	-0.29%
2024/03/26	2	32.35	5	32.02	31.90	-3	677	-0.44%
2024/03/21	1	32.50	3	33.20	32.50	-2	659	-0.30%
2024/03/20	0	33.20	0	0.00	32.75	0	659	0.00%
2024/03/19	0	0.00	4	33.33	33.15	-4	656	-0.61%
2024/03/18	2	32.93	3	33.30	32.90	-1	652	-0.15%
2024/03/15	5	33.23	13	33.83	33.00	-8	653	-1.23%
2024/03/14	13	34.99	17	34.27	34.20	-4	646	-0.62%
2024/03/13	10	33.31	0	0.00	32.80	10	607	1.65%
2024/03/12	11	34.16	1	33.90	34.10	10	589	1.70%
2024/03/11	69	35.98	70	36.18	34.70	-1	563	-0.18%
2024/03/08	5	32.33	5	32.79	33.65	0	393	-0.01%
2024/03/07	0	30.85	0	0.00	30.60	0	336	0.00%
2024/03/01	1	31.20	0	0.00	31.15	1	335	0.30%
2024/02/27	1	31.80	0	0.00	31.65	1	334	0.30%
2024/02/22	0	0.00	0.1	32.20	32.20	-0.1	337	-0.02%
2024/02/19	0	32.75	0	32.55	32.45	0	348	0.01%
2024/02/16	0	0.00	1	32.20	32.20	-1	347	-0.29%
2024/02/15	0	0.00	1	31.50	31.90	-1	346	-0.29%
2024/02/05	0	0.00	1	31.10	31.10	-1	341	-0.29%
2024/02/01	1	30.90	0	0.00	31.00	1	338	0.30%
2024/01/19	0	0.00	1	32.25	32.10	-1	329	-0.30%
2024/01/15	1	33.00	0	0.00	33.00	1	304	0.33%
2024/01/05	1	33.60	0	0.00	33.60	1	292	0.34%
2024/01/04	0	0.00	0.2	33.74	33.60	-0.2	290	-0.06%
2024/01/03	0	0.00	1	34.15	34.00	-1	285	-0.35%
2024/01/02	0	0.00	1	34.80	34.55	-1	282	-0.35%
2023/12/29	1	34.85	0	0.00	35.00	1	281	0.36%
2023/12/27	2	35.13	0	0.00	34.90	2	273	0.73%
2023/12/22	0.1	34.50	0	0.00	34.20	0.1	269	0.04%
2023/12/19	2	33.90	0	0.00	33.95	2	264	0.76%
2023/12/14	0	0.00	1	34.55	34.55	-1	259	-0.39%
2023/12/12	0.4	34.50	0	0.00	34.30	0.4	258	0.15%
2023/12/11	0	0.00	0.1	34.90	34.65	-0.1	255	-0.04%
2023/12/01	0	0.00	0.2	35.60	35.65	-0.2	258	-0.07%
2023/11/22	0	0.00	2	35.83	35.80	-2	273	-0.73%
2023/11/21	1	35.75	0	0.00	35.75	1	276	0.36%
2023/11/20	2	35.40	1	35.50	36.05	1	276	0.36%
2023/11/16	0	0.00	3	33.93	34.00	-3	264	-1.13%
2023/11/15	1	34.00	0	0.00	34.00	1	267	0.37%
2023/11/13	0	0.00	2	33.70	33.60	-2	275	-0.73%
2023/11/02	0	0.00	0	33.70	33.95	0	374	0.00%
2023/10/30	0	0.00	1	34.20	34.10	-1	385	-0.26%
2023/10/26	5	34.25	0	0.00	33.95	5	401	1.25%
2023/10/24	1	34.20	4	34.25	34.35	-3	411	-0.73%
2023/10/18	3	34.88	0	0.00	34.50	3	439	0.68%
2023/10/16	3	35.05	3	35.10	34.95	0	454	0.00%
2023/10/13	5	35.66	0	0.00	35.55	5	473	1.06%
2023/10/12	0	0.00	2	35.60	35.70	-2	489	-0.41%
2023/10/11	2	35.15	0	0.00	35.05	2	499	0.40%
2023/10/06	0	0.00	2	35.80	35.70	-2	521	-0.38%
2023/10/02	0	0.00	2	35.30	35.50	-2	699	-0.29%
2023/09/26	0	0.00	2	35.45	35.15	-2	740	-0.27%
2023/09/22	1	35.60	0	0.00	35.80	1	753	0.13%
2023/09/19	1	36.25	0	0.00	36.25	1	764	0.13%
2023/09/15	1	36.85	0	0.00	36.90	1	776	0.13%
2023/09/12	1.8	35.83	0	0.00	36.00	1.8	796	0.22%
2023/09/11	1	35.80	0	0.00	35.70	1	804	0.12%
2023/09/08	0	0.00	0	36.40	36.30	0	816	0.00%
2023/09/07	1	37.30	0	0.00	36.90	1	834	0.12%
2023/09/04	1	37.45	2	37.40	37.40	-1	855	-0.12%
2023/09/01	1	36.60	0	0.00	37.10	1	857	0.12%
2023/08/31	1	36.00	5	35.85	36.15	-4	860	-0.47%
2023/08/30	5	35.55	0	0.00	36.10	5	878	0.57%
2023/08/17	1	34.90	0	0.00	34.95	1	972	0.10%
2023/08/14	4	34.23	6	34.25	34.25	-2	995	-0.20%
2023/08/11	0	0.00	2	35.00	34.90	-2	980	-0.20%
2023/08/10	0	0.00	1	36.95	36.95	-1	951	-0.11%
2023/08/04	0	0.00	2	38.95	38.95	-2	966	-0.21%
2023/08/01	0	0.00	1	40.75	40.35	-1	982	-0.10%
2023/07/31	1	41.10	1	40.65	40.60	0	989	0.00%
2023/07/26	1	40.15	0	0.00	39.65	1	1,003	0.10%
2023/07/21	2	40.30	3	40.40	40.35	-1	1,063	-0.09%
2023/07/20	1	41.20	0	0.00	41.10	1	1,115	0.09%
2023/07/19	6	41.18	1	40.70	40.70	5	1,140	0.44%
2023/07/17	4	41.55	0	0.00	41.60	4	1,338	0.30%
2023/07/13	1	41.90	0	0.00	40.70	1	1,502	0.07%
2023/07/12	3	41.93	7	41.80	41.60	-4	1,511	-0.26%
2023/07/11	7	41.56	1	42.50	42.40	6	1,526	0.39%
2023/07/10	12	41.56	13	41.67	40.85	-1	1,508	-0.07%
2023/07/07	1	40.00	0	0.00	39.90	1	1,503	0.07%
2023/07/06	1	40.95	2	41.00	40.75	-1	1,544	-0.06%
2023/07/03	0	0.00	1	40.30	40.20	-1	1,722	-0.06%
2023/06/28	0	40.05	0	0.00	39.80	0	2,491	0.00%
2023/06/26	0	0.00	26	40.10	40.30	-26	3,185	-0.82%
2023/06/19	1	40.00	0	0.00	40.00	1	3,385	0.03%
2023/06/16	2	40.43	0	0.00	40.20	2	3,405	0.06%
2023/06/13	0	0.00	1	41.20	41.20	-1	3,465	-0.03%
2023/06/06	1	40.50	0	0.00	40.50	1	3,489	0.03%
2023/06/05	1	41.45	0	0.00	41.30	1	3,513	0.03%
2023/06/02	1	41.00	0	0.00	41.00	1	3,520	0.03%
2023/05/31	0	0.00	1	40.95	40.95	-1	3,562	-0.03%
2023/05/30	1	40.20	0	0.00	40.20	1	3,561	0.03%
2023/05/25	2	39.35	0	41.20	41.15	2	3,541	0.06%
2023/05/22	2	39.25	1	39.35	39.50	1	3,568	0.03%
2023/05/19	3	39.00	0	0.00	39.00	3	3,576	0.08%
2023/05/17	2	39.30	0	0.00	39.20	2	3,592	0.06%
2023/05/10	0.4	40.00	0	0.00	39.80	0.4	3,622	0.01%
2023/05/09	0.5	39.78	0	0.00	39.45	0.5	3,622	0.01%
2023/05/08	0	0.00	1	40.40	40.30	-1	3,614	-0.03%
2023/05/03	5	41.45	0	0.00	41.25	5	3,692	0.14%
2023/05/02	5	41.90	0	0.00	42.00	5	3,695	0.14%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/27	11	41.08	0	0.00	41.50	11	3,677	0.30%
2023/04/26	0	0.00	1	41.50	41.30	-1	3,663	-0.03%
2023/04/24	0	0.00	0	44.00	43.35	0	3,615	0.00%
2023/04/21	2	46.70	24	46.21	43.80	-22	3,582	-0.61%
2023/04/20	2	46.43	3	46.60	47.30	-1	3,469	-0.03%
2023/04/19	1	46.90	7	47.19	46.95	-6	3,372	-0.18%
2023/04/18	0	0.00	5	45.32	45.35	-5	3,212	-0.16%
2023/04/17	1	45.95	3.1	45.77	46.00	-2.1	3,188	-0.07%
2023/04/14	5	45.68	1	45.65	45.65	4	3,159	0.13%
2023/04/13	3	44.98	61	45.82	44.85	-58	3,111	-1.86%
2023/04/12	5	46.53	0	0.00	46.55	5	3,049	0.16%
2023/04/11	0	0.00	1	46.30	46.35	-1	3,008	-0.03%
2023/04/10	4	46.13	2	46.20	46.15	2	2,969	0.07%
2023/04/07	1	46.40	5	46.33	46.20	-4	2,919	-0.14%
2023/04/06	12	47.58	10	47.55	47.00	2	2,861	0.07%
2023/03/30	2	47.15	4	47.25	47.70	-2	2,673	-0.07%
2023/03/29	37.1	46.88	10	47.17	47.80	27.1	2,497	1.09%
2023/03/28	98	47.23	48	48.29	46.90	50	1,999	2.50%
2023/03/27	1	44.45	32	43.15	44.75	-31	1,418	-2.19%
2023/03/24	7	43.77	6	44.03	43.40	1	1,310	0.08%
2023/03/23	15	43.77	25	43.83	44.75	-10	1,251	-0.80%
2023/03/22	0	0.00	1	41.60	41.50	-1	1,116	-0.09%
2023/03/21	6	41.23	0	0.00	40.80	6	1,108	0.54%
2023/03/20	8	42.43	6	41.63	41.35	2	1,096	0.18%
2023/03/17	0	39.15	10	39.20	39.60	-10	1,039	-0.96%
2023/03/16	15	38.86	10	39.15	38.65	5	1,039	0.48%
2023/03/14	3	39.20	1	39.50	39.30	2	1,056	0.19%
2023/03/13	15	39.35	10	39.50	39.75	5	1,083	0.46%
2023/03/10	10	41.00	0	0.00	40.55	10	1,109	0.90%
2023/03/09	10	42.00	7	42.51	41.80	3	1,142	0.26%
2023/03/08	1	41.60	15	42.15	42.45	-14	1,186	-1.18%
2023/03/07	20	42.20	3	42.17	42.20	17	1,348	1.26%
2023/03/06	0.1	41.85	12	42.18	41.70	-11.9	1,420	-0.84%
2023/03/03	4	40.65	80.1	40.50	40.45	-76.1	1,409	-5.40%
2023/03/02	1	40.75	1	40.90	40.85	0	1,395	0.00%
2023/03/01	2	40.98	0	0.00	40.95	2	1,424	0.14%
2023/02/24	0	0.00	0.1	41.40	41.40	-0.1	1,424	-0.01%
2023/02/23	7	42.14	7	42.10	41.95	0	1,422	0.00%
2023/02/22	4	42.30	1	42.35	42.25	3	1,422	0.21%
2023/02/21	2	42.45	1	43.30	43.15	1	1,414	0.07%
2023/02/20	3	42.50	0	0.00	42.20	3	1,390	0.22%
2023/02/17	7	42.23	0	0.00	42.00	7	1,380	0.51%
2023/02/16	1	41.95	0	0.00	41.85	1	1,388	0.07%
2023/02/15	0	0.00	1	42.00	41.75	-1	1,394	-0.07%
2023/02/08	1	41.30	5	41.25	41.30	-4	1,342	-0.30%
2023/02/07	5	41.50	1	41.25	41.25	4	1,348	0.30%
2023/02/03	1	41.20	1	41.70	41.20	0	1,443	0.00%
2023/02/02	2	41.55	1	41.85	42.00	1	1,448	0.07%
2023/01/31	1	40.30	2	39.95	40.30	-1	1,377	-0.07%
2023/01/30	2	39.50	2	39.53	39.70	0	1,371	0.00%
2023/01/17	0	0.00	4	38.55	38.50	-4	1,362	-0.29%
2023/01/13	5	38.40	2	38.00	38.00	3	1,377	0.22%
2023/01/12	8	39.63	7	39.71	38.75	1	1,403	0.07%
2023/01/11	2	38.35	2.1	38.37	38.50	-0.1	1,457	0.00%
2023/01/10	0	0.00	1	38.85	38.40	-1	1,502	-0.07%
2023/01/09	2	38.65	6	38.71	38.70	-4	1,508	-0.27%
2023/01/05	0	0.00	6	38.45	37.75	-6	1,540	-0.39%
2023/01/03	1	37.20	0	0.00	37.80	1	1,558	0.06%
2022/12/30	5	37.60	0	0.00	37.10	5	1,554	0.32%
2022/12/29	1	36.80	0	0.00	37.35	1	1,555	0.06%
2022/12/28	1	37.35	2	38.00	37.10	-1	1,561	-0.06%
2022/12/26	1	38.20	0	0.00	38.25	1	1,561	0.06%
2022/12/23	4	38.30	0	0.00	38.65	4	1,575	0.25%
2022/12/21	0	0.00	1	37.90	37.90	-1	1,589	-0.06%
2022/12/13	0	0.00	1	40.40	40.10	-1	1,620	-0.06%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/09	0	0.00	5	41.70	41.20	-5	1,618	-0.31%
2022/12/08	0	0.00	5	41.40	41.25	-5	1,617	-0.31%
2022/12/06	0	0.00	1	41.60	41.35	-1	1,659	-0.06%
2022/12/05	1	42.25	7	42.49	42.25	-6	1,662	-0.36%
2022/12/02	0	0.00	7	42.69	42.75	-7	1,651	-0.42%
2022/12/01	6	41.82	1	41.75	42.00	5	1,612	0.31%
2022/11/30	7	42.04	1	41.90	41.75	6	1,588	0.38%
2022/11/29	5	41.98	99	42.44	41.50	-94	1,566	-6.00%
2022/11/28	4	40.54	11	41.76	42.40	-7	1,378	-0.51%
2022/11/25	60	38.59	36	38.55	38.55	24	1,294	1.85%
2022/11/24	8	37.77	0	0.00	37.50	8	1,265	0.63%
2022/11/23	55	37.79	1	36.95	37.65	54	1,265	4.27%
2022/11/22	1	36.55	1	36.55	36.45	0	1,238	0.00%
2022/11/18	0	0.00	5	37.35	37.35	-5	1,271	-0.39%
2022/11/17	0	0.00	7	37.32	37.85	-7	1,270	-0.55%
2022/11/16	3	37.13	3	37.45	37.10	0	1,270	0.00%
2022/11/15	6	37.40	5	37.60	37.65	1	1,270	0.08%
2022/11/14	1	36.75	3	36.90	37.15	-2	1,282	-0.16%
2022/11/11	1	36.75	0	0.00	36.45	1	1,292	0.08%
2022/11/09	0	0.00	6	36.53	36.40	-6	1,297	-0.46%
2022/11/07	12	36.42	0	0.00	36.30	12	1,315	0.91%
2022/11/04	0	0.00	11	36.45	36.45	-11	1,322	-0.83%
2022/11/03	1	36.25	5	36.30	36.25	-4	1,352	-0.30%
2022/11/02	2	36.50	0	0.00	36.00	2	1,393	0.14%
2022/11/01	16	35.34	10	35.80	35.95	6	1,358	0.44%
2022/10/31	0	0.00	1	34.80	34.75	-1	1,315	-0.08%
2022/10/28	1	33.50	0	0.00	32.70	1	1,308	0.08%
2022/10/27	0	0.00	6	33.94	34.15	-6	1,345	-0.45%
2022/10/24	0	0.00	1	33.70	33.20	-1	1,337	-0.07%
2022/10/21	1	33.20	0	0.00	33.20	1	1,339	0.07%
2022/10/20	5	33.60	0	0.00	34.00	5	1,332	0.38%
2022/10/19	5	34.30	5	34.10	34.50	0	1,301	0.00%
2022/10/18	0	0.00	10	33.20	33.40	-10	1,212	-0.83%
2022/10/17	5	30.20	0	0.00	31.50	5	1,177	0.42%
2022/10/13	5	31.90	0	0.00	30.10	5	1,176	0.42%
2022/10/11	0	0.00	2	33.28	32.55	-2	1,149	-0.17%
2022/09/30	10	33.75	0	0.00	34.50	10	1,203	0.83%
2022/09/29	1	34.80	0	0.00	34.10	1	1,197	0.08%
2022/09/27	2	35.70	1	35.80	36.25	1	1,214	0.08%
2022/09/26	0.3	35.45	0	0.00	35.65	0.3	1,227	0.02%
2022/09/23	0	0.00	4	39.05	38.60	-4	1,239	-0.32%
2022/09/22	3	38.45	0	0.00	39.75	3	1,244	0.24%
2022/09/21	2	39.50	0	0.00	39.35	2	1,241	0.16%
2022/09/19	7	40.90	1	40.35	39.85	6	1,267	0.47%
2022/09/16	6	41.10	0	0.00	41.05	6	1,275	0.47%
2022/09/14	1	41.35	0	0.00	41.70	1	1,322	0.08%
2022/09/13	5	42.40	1	42.30	42.30	4	1,311	0.30%
2022/09/12	1	42.00	1	41.75	41.60	0	1,298	0.00%
2022/09/08	2	40.80	0	0.00	40.85	2	1,291	0.15%
2022/09/06	0	0.00	10	38.85	38.65	-10	1,293	-0.77%
2022/09/05	13	41.24	0	0.00	40.50	13	1,300	1.00%
2022/09/01	0	40.75	0	0.00	40.05	0	1,293	0.00%
2022/08/29	0	0.00	1	39.80	40.30	-1	1,347	-0.07%
2022/08/25	0	0.00	0	41.60	41.80	0	1,461	0.00%
2022/08/24	2	40.78	0	0.00	40.40	2	1,568	0.13%
2022/08/22	0	0.00	10.5	41.08	40.60	-10.5	1,862	-0.56%
2022/08/19	2	41.95	1	41.60	41.55	1	1,905	0.05%
2022/08/18	1	41.35	6	40.90	41.15	-5	1,933	-0.26%
2022/08/17	3	40.50	0	0.00	40.55	3	1,984	0.15%
2022/08/16	3.5	40.08	0	0.00	40.35	3.5	2,030	0.17%
2022/08/12	0	0.00	2	40.40	40.00	-2	2,091	-0.10%
2022/08/11	6	39.58	4	39.65	39.65	2	2,152	0.09%
2022/08/10	11	40.02	1	40.45	39.60	10	2,246	0.45%
2022/08/05	0	0.00	36	38.41	38.25	-36	2,466	-1.46%
2022/08/04	1	35.50	0	0.00	35.80	1	2,477	0.04%
2022/08/03	37	38.23	2	39.15	37.20	35	2,514	1.39%
2022/07/28	0	0.00	1	37.55	37.00	-1	2,478	-0.04%
2022/07/27	1	37.35	0	0.00	37.35	1	2,468	0.04%
2022/07/22	0	0.00	2	37.78	37.70	-2	2,471	-0.08%
2022/07/20	0	0.00	5	36.75	36.85	-5	2,482	-0.20%
2022/07/13	0	0.00	1	33.70	33.70	-1	2,480	-0.04%
2022/07/08	0	0.00	1	35.00	34.75	-1	2,474	-0.04%
2022/07/05	1	34.00	0	0.00	34.00	1	2,467	0.04%
2022/07/04	0.4	33.70	5	34.15	33.70	-4.6	2,448	-0.19%
2022/07/01	0	0.00	14	35.60	34.70	-14	2,434	-0.58%
2022/06/30	0	0.00	7	38.34	38.10	-7	2,411	-0.29%
2022/06/29	2	40.50	0.7	40.00	40.10	1.3	2,408	0.05%
2022/06/28	1	41.25	0.3	41.10	41.25	0.7	2,410	0.03%
2022/06/27	0	0.00	6	42.13	42.15	-6	2,445	-0.25%
2022/06/24	6	40.95	0	0.00	40.45	6	2,423	0.25%
2022/06/23	8	40.51	1	40.65	40.40	7	2,413	0.29%
2022/06/21	0	0.00	0	40.40	40.50	0	2,363	0.00%
2022/06/20	5	40.97	12	39.62	39.35	-7	2,357	-0.30%
2022/06/17	0	0.00	1	40.90	41.30	-1	2,336	-0.04%
2022/06/13	0	0.00	7	42.36	42.35	-7	2,303	-0.30%
2022/06/10	2	43.90	2	43.80	43.80	0	2,282	0.00%
2022/06/08	1	43.65	2	43.70	43.50	-1	2,254	-0.04%
2022/06/07	5	43.67	5	43.40	43.40	0	2,262	0.00%
2022/06/06	8	44.23	3	43.82	43.80	5	2,247	0.22%
2022/06/02	20	45.86	82	45.30	45.25	-62	2,224	-2.79%
2022/06/01	35	45.58	8	46.21	46.15	27	2,163	1.25%
2022/05/31	91	45.28	31	45.34	45.80	60	2,030	2.95%
2022/05/30	7	43.33	2	43.95	44.15	5	1,820	0.27%
2022/05/27	2	42.45	2	42.50	42.00	0	1,751	0.00%
2022/05/26	0	43.70	1	43.40	42.75	-1	1,712	-0.06%
2022/05/25	2	44.08	1	43.10	44.45	1	1,671	0.06%
2022/05/23	2	42.85	12	42.75	42.60	-10	1,568	-0.64%
2022/05/19	7	42.40	12	42.48	42.70	-5	1,518	-0.33%
2022/05/18	2	42.78	6	42.43	43.20	-4	1,449	-0.28%
2022/05/17	5	41.86	3	41.91	42.15	2	1,358	0.15%
2022/05/16	17	40.86	12	41.28	41.90	5	1,244	0.40%
2022/05/13	8	38.88	9	39.17	40.15	-1	1,131	-0.09%
2022/05/11	0	38.95	2	38.25	38.70	-2	1,075	-0.18%
2022/05/06	1	36.95	0	0.00	37.10	1	1,105	0.09%
2022/05/05	0	0.00	1	38.10	38.20	-1	1,117	-0.09%
2022/04/22	2	38.20	0	0.00	38.25	2	1,188	0.17%
2022/04/20	0	0.00	1	39.10	39.45	-1	1,265	-0.08%
2022/04/18	0	0.00	1	37.90	38.10	-1	1,306	-0.08%
2022/04/15	2	38.13	0	0.00	37.95	2	1,315	0.15%
2022/04/12	1	39.00	0	0.00	39.00	1	1,435	0.07%
2022/04/11	0	0.00	1	39.50	39.50	-1	1,512	-0.07%
2022/04/08	0	0.00	0	41.25	41.25	0	1,656	0.00%
2022/04/07	0	0.00	5	41.00	41.00	-5	1,691	-0.30%
2022/04/01	0	0.00	1	42.40	42.80	-1	1,882	-0.05%
2022/03/30	1	43.95	1	44.25	43.60	0	2,296	0.00%
2022/03/17	10	43.96	10	44.04	44.05	0	3,067	0.00%
2022/03/14	2	43.22	2	43.20	43.25	0	3,968	0.00%
2022/03/11	3	43.30	0	0.00	42.85	3	4,999	0.06%
2022/03/10	2	44.25	2	44.80	43.50	0	5,478	0.00%
2022/03/09	1	42.20	0	0.00	43.00	1	5,536	0.02%
2022/03/08	1	41.80	0	0.00	41.85	1	5,639	0.02%
2022/03/07	0	0.00	2	42.25	42.10	-2	5,887	-0.03%
2022/03/04	1	44.55	0	0.00	43.80	1	6,035	0.02%
2022/03/03	5	45.60	0	0.00	44.25	5	6,139	0.08%
2022/03/02	1	44.60	2	44.18	44.70	-1	6,219	-0.02%
2022/02/25	2	43.55	0	0.00	43.20	2	6,581	0.03%
2022/02/22	0	0.00	4	44.80	45.15	-4	7,057	-0.06%
2022/02/21	1	46.55	1	46.05	46.55	0	7,428	0.00%
2022/02/18	2	46.10	0	0.00	46.25	2	7,573	0.03%
2022/02/17	0	0.00	1	46.10	45.90	-1	7,668	-0.01%
2022/02/15	0	0.00	3	45.37	44.85	-3	7,782	-0.04%
2022/02/14	2	44.48	0	0.00	44.50	2	7,802	0.03%
2022/02/11	5	46.15	0	0.00	46.00	5	7,814	0.06%
2022/02/10	1	46.00	1	45.45	45.30	0	7,813	0.00%
2022/02/09	1	46.10	1	45.70	45.70	0	7,824	0.00%
2022/01/26	1	42.05	0	0.00	42.00	1	7,867	0.01%
2022/01/25	0	0.00	0	43.70	42.00	0	8,126	0.00%
2022/01/24	1	44.10	1	43.60	44.10	0	8,427	0.00%
2022/01/21	0	0.00	2	44.50	44.00	-2	8,492	-0.02%
2022/01/20	2	44.90	6.1	44.85	45.50	-4.1	8,515	-0.05%
2022/01/19	2	45.20	3	45.23	45.20	-1	8,563	-0.01%
2022/01/13	2	46.00	0	0.00	46.10	2	8,770	0.02%
2022/01/12	3	46.30	3	46.32	45.85	0	8,832	0.00%
2022/01/11	0	0.00	3	46.28	45.65	-3	8,882	-0.03%
2022/01/10	5	46.96	1	46.55	46.80	4	8,859	0.05%
2022/01/05	2	48.10	0	0.00	48.20	2	8,844	0.02%
2022/01/04	4	50.09	1	49.50	49.45	3	8,809	0.03%
2022/01/03	3	51.47	3	51.43	50.40	0	8,755	0.00%
2021/12/30	1	49.80	0	0.00	49.65	1	8,627	0.01%
2021/12/28	2	50.65	0	0.00	50.40	2	8,579	0.02%
2021/12/27	6	51.30	9	51.44	51.40	-3	8,515	-0.04%
2021/12/24	6	49.90	5	49.78	49.70	1	8,333	0.01%
2021/12/23	25	49.93	18	49.91	50.20	7	8,194	0.09%
2021/12/22	7	46.67	1	47.30	46.60	6	7,861	0.08%
2021/12/21	0	0.00	3	46.62	46.70	-3	7,928	-0.04%
2021/12/20	1	46.20	2	46.63	46.20	-1	8,061	-0.01%
2021/12/17	3	46.72	0	0.00	46.40	3	8,186	0.04%
2021/12/16	5	47.90	1	47.90	47.50	4	8,279	0.05%
2021/12/15	7	47.04	1	47.15	46.80	6	8,248	0.07%
2021/12/14	1	46.20	10	46.43	46.55	-9	8,220	-0.11%
2021/12/13	9	48.12	0	48.40	48.05	9	8,104	0.11%
2021/12/10	5	48.97	0	0.00	48.35	5	8,052	0.06%
2021/12/09	2.3	52.12	1	50.86	50.20	1.3	7,905	0.02%
2021/12/08	22	54.39	14.1	54.28	53.20	7.9	7,716	0.10%
2021/12/07	16.1	54.38	13	54.28	55.50	3.1	7,189	0.04%
2021/12/06	3	49.90	15	53.02	54.20	-12	6,201	-0.19%
2021/12/03	1	48.40	4	49.25	49.30	-3	5,782	-0.05%
2021/12/02	3	49.13	4	50.03	48.40	-1	5,793	-0.02%
2021/12/01	75	50.56	76	49.60	49.50	-1	5,913	-0.02%
2021/11/30	7	49.74	13	49.78	49.80	-6	5,838	-0.10%
2021/11/29	9	47.34	7	48.17	47.80	2	5,903	0.03%
2021/11/26	0	0.00	7	48.81	48.55	-7	5,885	-0.12%
2021/11/25	3	48.22	1	48.80	48.80	2	5,840	0.03%
2021/11/24	52	48.26	51	47.97	49.20	1	5,749	0.02%
2021/11/23	1.4	47.20	14	47.50	47.35	-12.6	5,662	-0.22%
2021/11/22	17	49.04	13	49.11	48.90	4	5,906	0.07%
2021/11/19	10	49.13	9	48.84	48.15	1	6,431	0.02%
2021/11/18	37	49.83	29	50.21	49.00	8	6,376	0.13%
2021/11/17	1	46.25	14	47.46	48.25	-13	6,018	-0.22%
2021/11/16	19	47.17	14	47.56	45.55	5	5,891	0.08%
2021/11/15	13	46.65	3	46.67	47.00	10	5,813	0.17%
2021/11/12	6	45.60	0	0.00	45.55	6	5,778	0.10%
2021/11/10	3	44.40	2	44.15	44.70	1	5,796	0.02%
2021/11/09	2	44.13	3	44.00	43.90	-1	5,812	-0.02%
2021/11/08	2	43.73	0	0.00	43.35	2	5,862	0.03%
2021/11/04	3	44.85	2	44.05	44.15	1	5,930	0.02%
2021/11/03	3	44.93	16	44.75	44.75	-13	5,954	-0.22%
2021/11/02	10	46.97	17	48.44	44.60	-7	6,113	-0.11%
2021/11/01	36	49.88	32	49.33	49.50	4	5,877	0.07%
2021/10/29	4	46.25	2	46.30	45.45	2	5,638	0.04%
2021/10/28	2	45.80	4.2	45.75	45.85	-2.2	5,780	-0.04%
2021/10/27	14	45.75	14	45.43	45.50	0	5,806	0.00%
2021/10/26	7	45.79	9	45.17	45.05	-2	5,816	-0.03%
2021/10/25	1	44.35	0	0.00	44.30	1	5,752	0.02%
2021/10/22	3	43.13	0	0.00	43.60	3	5,818	0.05%
2021/10/21	10	44.20	10	44.48	43.20	0	5,913	0.00%
2021/10/20	6.2	44.17	9	44.08	43.90	-2.8	5,968	-0.05%
2021/10/19	11	42.40	1	43.60	44.50	10	6,024	0.17%
2021/10/18	2	41.15	1.1	40.94	40.90	0.9	6,227	0.02%
2021/10/14	1	40.95	1	39.25	39.45	0	7,163	0.00%
2021/10/12	1	41.30	0	0.00	41.20	1	7,546	0.01%
2021/10/08	3	43.03	0	0.00	42.90	3	7,701	0.04%
2021/10/07	3	43.45	3	43.67	43.25	0	7,967	0.00%
2021/10/05	7	41.69	9	42.36	43.10	-2	9,229	-0.02%
2021/10/04	2	42.30	1	41.85	41.85	1	9,528	0.01%
2021/10/01	1	45.70	6	44.65	43.60	-5	10,224	-0.05%
2021/09/30	6	47.73	0	0.00	47.25	6	10,787	0.06%
2021/09/29	2	46.70	7	47.21	47.80	-5	11,214	-0.04%
2021/09/28	1	47.80	2	49.35	47.80	-1	11,542	-0.01%
2021/09/27	14	48.61	15	48.93	48.55	-1	11,664	-0.01%
2021/09/24	21	48.28	17	47.84	48.40	4	11,612	0.03%
2021/09/23	41	46.52	34.4	46.78	47.40	6.6	11,730	0.06%
2021/09/17	0	0.00	2	43.80	45.00	-2	11,684	-0.02%
2021/09/15	5	44.20	1	43.95	44.00	4	11,916	0.03%
2021/09/14	2	45.85	0	0.00	45.00	2	12,015	0.02%
2021/09/13	2	45.75	0	0.00	45.40	2	12,019	0.02%
2021/09/09	9	45.11	7	45.16	45.50	2	12,078	0.02%
2021/09/08	3	45.07	1.1	45.07	43.85	2	12,046	0.02%
2021/09/07	2	45.68	7	45.98	45.55	-5	12,021	-0.04%
2021/09/06	11	49.20	54	49.99	47.75	-43	12,001	-0.36%
2021/09/03	12	49.88	22	49.80	49.50	-10	11,788	-0.08%
2021/09/02	118	49.51	126	49.46	48.65	-8	11,621	-0.07%	大買/大賣/
2021/09/01	42	48.39	41	48.31	48.15	1	11,399	0.01%
2021/08/31	1	47.15	8	47.15	47.50	-7	11,310	-0.06%
2021/08/30	10	47.57	3	47.75	47.75	7	11,262	0.06%
2021/08/27	6	47.93	2	48.05	47.15	4	11,201	0.04%
2021/08/26	96	49.41	45	48.45	48.60	51	11,085	0.46%
2021/08/25	152.1	48.72	141	48.88	48.35	11.1	10,749	0.10%	大買/大賣/
2021/08/24	4	42.38	4	42.35	45.45	0	10,022	0.00%
2021/08/23	0	0.00	1	41.95	42.15	-1	9,919	-0.01%
2021/08/20	1	41.05	1	40.40	40.40	0	9,902	0.00%
2021/08/19	0	0.00	12	40.19	39.65	-12	9,878	-0.12%
2021/08/18	0	0.00	2	39.40	41.60	-2	9,862	-0.02%
2021/08/17	3	40.63	2	40.88	39.65	1	9,843	0.01%
2021/08/16	1	41.85	1	41.20	41.70	0	9,797	0.00%
2021/08/13	0	0.00	1.1	42.63	42.90	-1.1	9,773	-0.01%
2021/08/12	0	0.00	1	43.75	44.65	-1	9,759	-0.01%
2021/08/11	0	0.00	1	44.25	42.50	-1	9,709	-0.01%
2021/08/09	0	0.00	1	46.00	44.80	-1	9,656	-0.01%
2021/08/06	14	48.61	5	48.28	46.90	9	9,617	0.09%
2021/08/05	0	0.00	1	47.95	47.55	-1	9,441	-0.01%
2021/08/04	0	0.00	1	47.40	47.40	-1	9,451	-0.01%
2021/08/03	15	47.93	11	47.85	47.80	4	9,417	0.04%
2021/08/02	1	45.05	1	45.50	45.70	0	9,206	0.00%
2021/07/30	2	44.98	1	44.95	43.25	1	9,165	0.01%
2021/07/29	1	44.95	1	45.25	45.25	0	9,119	0.00%
2021/07/28	0	0.00	1.1	44.42	44.50	-1.1	9,073	-0.01%
2021/07/27	3	47.98	6	47.44	46.10	-3	8,979	-0.03%
2021/07/26	5	49.86	8	49.73	49.05	-3	8,911	-0.03%
2021/07/23	3	49.73	5	49.58	48.20	-2	8,835	-0.02%
2021/07/22	5	51.17	5	50.84	50.60	0	8,711	0.00%
2021/07/21	15	51.03	17.3	51.10	50.60	-2.3	8,497	-0.03%
2021/07/20	13.1	49.72	7	49.73	49.05	6.1	8,084	0.08%
2021/07/19	173	48.49	170	48.46	49.30	3	7,852	0.04%	大買/大賣/
2021/07/16	5	47.51	3	47.72	46.55	2	7,650	0.03%
2021/07/15	4	47.20	4.2	47.92	47.40	-0.2	7,615	0.00%
2021/07/14	6.1	48.29	5	48.70	47.45	1.1	7,562	0.01%
2021/07/13	100	53.08	116	52.68	49.70	-16	7,329	-0.22%	大賣/
2021/07/12	123.2	49.05	114	49.59	51.20	9.2	6,666	0.14%	大買/大賣/
2021/07/09	14	46.67	32.4	46.14	47.20	-18.4	6,090	-0.30%
2021/07/08	153.1	47.88	156	48.10	46.10	-2.9	5,809	-0.05%	大買/大賣/
2021/07/07	122	45.31	116	45.53	44.40	6	5,141	0.12%	大買/大賣/
2021/07/06	57.2	43.66	44	43.30	42.25	13.2	4,645	0.28%
2021/07/05	33	43.69	42.3	43.46	43.85	-9.3	4,364	-0.21%
2021/07/02	39	39.00	52.3	38.61	39.90	-13.3	4,083	-0.33%
2021/07/01	16.1	37.47	0	0.00	37.05	16.1	4,101	0.39%
2021/06/30	30.2	38.55	2	38.70	38.40	28.2	4,267	0.66%
2021/06/29	0	0.00	5.1	35.70	35.55	-5.1	4,615	-0.11%
2021/06/25	1	35.90	2	35.75	35.85	-1	4,701	-0.02%
2021/06/24	10	37.28	248	36.56	36.35	-238	4,741	-5.02%	大賣/鉅額交易
2021/06/23	354	35.88	119	35.52	36.05	235	4,649	5.05%	大買/大賣/鉅額交易
2021/06/21	0	34.80	0	0.00	33.45	0	4,633	0.00%
2021/06/18	15	34.61	18	34.74	35.25	-3	4,756	-0.06%
2021/06/17	3	34.00	3	34.00	34.20	0	4,805	0.00%
2021/06/16	1	33.75	0	0.00	33.80	1	4,838	0.02%
2021/06/15	2	34.65	0	0.00	34.50	2	4,909	0.04%
2021/06/10	0	0.00	0.1	32.65	32.80	-0.1	5,145	0.00%
2021/06/09	1	32.50	0	0.00	32.40	1	5,476	0.02%
2021/06/07	3	31.85	6	32.54	32.50	-3	5,654	-0.05%
2021/06/04	3	32.40	3	32.50	32.30	0	5,672	0.00%
2021/06/03	4	33.16	1	33.10	32.85	3	5,696	0.05%
2021/06/02	0	0.00	10	32.38	32.25	-10	5,715	-0.17%
2021/05/24	0	0.00	1	30.30	30.30	-1	6,176	-0.02%
2021/05/20	1	29.00	0	0.00	29.00	1	6,429	0.02%
2021/05/19	0	0.00	6	29.68	30.60	-6	6,429	-0.09%
2021/05/18	1	28.10	0	0.00	28.90	1	6,445	0.02%
2021/05/14	0	0.00	1	29.05	29.20	-1	6,429	-0.02%
2021/05/12	0	0.00	10	29.53	28.90	-10	6,415	-0.16%
2021/05/11	1	32.10	0	0.00	32.05	1	6,399	0.02%
2021/05/07	0	0.00	1	36.15	36.15	-1	6,528	-0.02%
2021/05/06	5	34.60	0	0.00	34.05	5	6,636	0.08%
2021/05/05	1	35.00	0	0.00	34.20	1	6,690	0.01%
2021/05/04	1	34.55	3.2	34.14	35.00	-2.2	6,723	-0.03%
2021/05/03	0	0.00	1	37.10	36.45	-1	6,780	-0.01%
2021/04/28	4	39.03	0	0.00	38.75	4	6,899	0.06%
2021/04/27	2	39.15	5	39.33	39.15	-3	7,066	-0.04%
2021/04/26	2	40.15	16.1	40.45	40.05	-14.1	7,466	-0.19%
2021/04/23	28	40.85	37	41.16	40.80	-9	7,495	-0.12%
2021/04/22	4	40.35	8	39.69	39.95	-4	7,409	-0.05%
2021/04/21	4	40.41	4	40.53	39.75	0	7,673	0.00%
2021/04/20	28	40.13	8	40.35	39.90	20	8,196	0.24%
2021/04/19	0.9	38.90	3	38.48	39.05	-2.1	8,140	-0.03%
2021/04/15	5	37.90	0.1	37.90	37.90	4.9	8,149	0.06%
2021/04/14	3	38.33	6	37.60	38.00	-3	8,148	-0.04%
2021/04/13	4	39.36	8	39.64	38.60	-4	8,179	-0.05%
2021/04/12	3	39.23	5	39.31	38.80	-2	8,165	-0.02%
2021/04/09	22	41.01	1	40.40	40.50	21	8,139	0.26%
2021/04/08	8	42.82	5	43.05	42.55	3	8,041	0.04%
2021/04/07	66	43.76	106	43.79	42.20	-40	8,091	-0.49%	大賣/
2021/04/06	56	42.15	12	41.80	43.00	44	8,301	0.53%
2021/04/01	196	41.76	201	41.91	40.20	-5	8,232	-0.06%	大買/大賣/
2021/03/31	12	39.40	6	39.56	39.25	6	7,778	0.08%
2021/03/30	6	39.70	15	39.92	39.50	-9	7,750	-0.12%
2021/03/29	3	39.13	11.8	39.36	39.55	-8.8	7,786	-0.11%
2021/03/26	6	39.04	0	0.00	38.60	6	7,860	0.08%
2021/03/25	3	38.75	5	39.25	38.75	-2	7,801	-0.03%
2021/03/24	3	38.95	6	38.93	38.75	-3	7,770	-0.04%
2021/03/23	35	40.39	48	40.29	39.50	-13	7,755	-0.17%
2021/03/22	21	39.04	12	38.95	38.90	9	7,628	0.12%
2021/03/19	2	38.05	0	0.00	38.00	2	7,599	0.03%
2021/03/18	2	38.65	0	0.00	38.45	2	7,802	0.03%
2021/03/17	0	0.00	2	38.20	38.95	-2	7,788	-0.03%
2021/03/16	10	38.61	2	40.48	38.90	8	7,819	0.10%
2021/03/15	24	39.65	23	39.61	39.65	1	7,665	0.01%
2021/03/12	7	38.39	3.6	38.36	38.55	3.4	7,399	0.05%
2021/03/11	1	35.95	0	0.00	37.10	1	7,510	0.01%
2021/03/05	1	35.75	0	0.00	35.65	1	7,976	0.01%
2021/03/03	0	37.40	0	0.00	37.10	0	8,467	0.00%
2021/03/02	1	39.00	2	37.60	37.85	-1	8,518	-0.01%
2021/02/26	2	38.40	3	38.17	38.40	-1	8,536	-0.01%
2021/02/25	4	39.90	0	0.00	38.30	4	8,593	0.05%
2021/02/24	6	39.00	13	39.10	38.60	-7	8,696	-0.08%
2021/02/23	3	37.83	4	37.85	38.25	-1	8,658	-0.01%
2021/02/22	33	37.37	24	37.37	37.15	9	8,540	0.11%
2021/02/19	0	0.00	2	35.80	36.15	-2	8,434	-0.02%
2021/02/18	5	35.20	2	35.53	35.65	3	8,450	0.04%
2021/02/17	2	34.83	1	34.70	34.75	1	8,475	0.01%
2021/02/05	2	34.05	5	33.68	33.60	-3	8,477	-0.04%
2021/02/04	1	34.05	0	0.00	33.70	1	8,582	0.01%
2021/02/02	0	0.00	0.1	34.40	34.30	-0.1	8,708	0.00%
2021/02/01	0	0.00	0	34.80	34.00	0	8,712	0.00%
2021/01/29	2	36.33	1	37.00	35.40	1	8,679	0.01%
2021/01/28	9.2	36.51	7.1	36.33	36.55	2.1	8,563	0.02%
2021/01/27	2	36.00	1	36.50	36.20	1	8,593	0.01%
2021/01/26	1	36.05	0	0.00	35.90	1	8,530	0.01%
2021/01/25	1	37.00	1	37.00	36.85	0	8,485	0.00%
2021/01/22	4	37.88	4	37.88	37.60	0	8,403	0.00%
2021/01/21	3	38.20	5	38.11	37.35	-2	8,348	-0.02%
2021/01/20	4	38.63	14.2	38.45	37.35	-10.2	8,243	-0.12%
2021/01/19	101.3	39.54	100	39.68	40.30	1.3	8,042	0.02%	大買/
2021/01/18	11	37.72	2	37.55	38.25	9	7,613	0.12%
2021/01/15	6	38.52	5	38.40	37.25	1	7,534	0.01%
2021/01/14	52	38.77	52	39.06	38.90	0	7,443	0.00%
2021/01/13	27	38.97	28	39.35	39.75	-1	7,078	-0.01%
2021/01/11	5	37.20	2	37.15	37.25	3	6,411	0.05%
2021/01/08	3	36.68	5	36.78	36.30	-2	6,384	-0.03%
2021/01/07	1	37.00	0	37.00	37.00	1	6,395	0.02%
2021/01/06	2	37.25	4	38.46	37.35	-2	6,379	-0.03%
2021/01/05	2	38.28	2	38.28	38.25	0	6,287	0.00%
2021/01/04	4	37.90	3	37.80	38.00	1	6,269	0.02%
2020/12/31	3	38.98	2	39.45	38.65	1	6,215	0.02%
2020/12/30	5	39.78	1	39.65	39.35	4	6,211	0.06%
2020/12/29	45.1	39.48	40	39.82	39.50	5.1	6,072	0.08%
2020/12/28	0	0.00	4.1	39.85	40.60	-4.1	5,632	-0.07%
2020/12/25	4	37.21	2	37.00	36.95	2	5,447	0.04%
2020/12/23	0	0.00	10	35.15	35.90	-10	5,307	-0.19%
2020/12/22	5	35.63	15.1	35.47	34.50	-10.1	5,223	-0.19%
2020/12/21	2	33.95	0	0.00	33.60	2	5,182	0.04%
2020/12/18	7	34.99	1	35.80	34.60	6	5,249	0.11%
2020/12/17	1	34.55	0	0.00	34.90	1	5,204	0.02%
2020/12/16	0	0.00	0.1	35.00	34.75	-0.1	5,193	0.00%
2020/12/15	3	35.02	0	0.00	34.75	3	5,177	0.06%
2020/12/14	8	37.23	10	37.57	36.95	-2	5,116	-0.04%
2020/12/11	4	35.98	3	35.93	35.20	1	4,909	0.02%
2020/12/10	9	36.34	9	36.56	36.05	0	4,834	0.00%
2020/12/09	22	36.41	12	36.75	36.00	10	4,740	0.21%
2020/12/08	3	36.08	15	35.40	35.85	-12	4,652	-0.26%
2020/12/07	9	37.20	95	36.58	36.40	-86	4,589	-1.87%
2020/12/04	8	35.81	8.1	35.65	36.20	-0.1	4,371	0.00%
2020/12/03	6	35.23	9	35.63	34.35	-3	4,273	-0.07%
2020/12/02	9	34.83	4.1	35.22	34.90	4.9	4,211	0.12%
2020/12/01	8	34.72	7	35.25	35.20	1	4,176	0.02%
2020/11/30	51	35.26	71	35.14	35.50	-20	4,119	-0.49%
2020/11/27	23	33.70	48	33.75	34.00	-25	3,878	-0.64%
2020/11/26	40	31.95	5	32.20	31.90	35	3,622	0.97%
2020/11/25	1	31.85	21	31.78	31.45	-20	3,564	-0.56%
2020/11/24	6	31.83	19	31.89	31.45	-13	3,500	-0.37%
2020/11/23	13	31.65	3	31.77	32.00	10	3,386	0.30%
2020/11/20	15	30.63	72	30.30	31.10	-57	3,124	-1.82%
2020/11/19	8	30.07	1	30.70	30.15	7	2,941	0.24%
2020/11/18	30	30.20	0	0.00	30.10	30	2,930	1.02%
2020/11/17	0	0.00	1	29.95	29.95	-1	2,965	-0.03%
2020/11/16	1	30.10	5	30.29	30.30	-4	3,025	-0.13%
2020/11/13	2	29.63	1	29.70	29.70	1	3,000	0.03%
2020/11/12	5	29.74	2	29.58	29.20	3	2,990	0.10%
2020/11/11	1	28.90	1	28.75	29.25	0	2,992	0.00%
2020/11/10	0	0.00	1	28.80	28.70	-1	2,917	-0.03%
2020/11/05	0	0.00	35	27.90	28.05	-35	2,960	-1.18%
2020/11/04	1	28.35	71	28.94	27.80	-70	2,961	-2.36%
2020/11/03	0	0.00	55	27.02	27.00	-55	2,853	-1.93%
2020/11/02	2	26.55	17	26.32	26.30	-15	3,004	-0.50%
2020/10/30	0	0.00	4	26.65	26.65	-4	3,059	-0.13%
2020/10/26	0	0.00	1	28.30	28.60	-1	3,470	-0.03%
2020/10/23	1	28.70	1	28.60	28.30	0	3,511	0.00%
2020/10/22	8	28.50	9	28.63	27.95	-1	3,713	-0.03%
2020/10/16	1	27.75	0	0.00	27.70	1	5,300	0.02%
2020/10/15	7	28.94	4	28.91	28.40	3	5,346	0.06%
2020/10/14	3	28.53	5	28.66	28.40	-2	5,322	-0.04%
2020/10/12	0	0.00	33	27.99	28.15	-33	5,532	-0.60%
2020/10/08	1	28.75	7	28.66	28.55	-6	5,550	-0.11%
2020/10/07	13	28.87	8	28.59	29.25	5	5,704	0.09%
2020/10/06	1	28.00	3	28.20	28.10	-2	5,743	-0.03%
2020/10/05	5	27.83	0	0.00	27.75	5	5,837	0.09%
2020/09/30	0	0.00	13	27.73	27.85	-13	6,018	-0.22%
2020/09/29	1	27.90	2	28.05	27.95	-1	6,104	-0.02%
2020/09/28	3	28.52	0	0.00	28.05	3	6,320	0.05%
2020/09/25	2	28.95	1	29.35	27.60	1	6,666	0.02%
2020/09/24	87	29.37	13	29.78	29.10	74	6,729	1.10%
2020/09/23	6	29.78	10	29.79	29.00	-4	6,717	-0.06%
2020/09/22	10	29.25	0	0.00	29.25	10	6,646	0.15%
2020/09/18	0	0.00	3	29.63	29.60	-3	6,691	-0.04%
2020/09/17	4	29.53	53	29.49	29.75	-49	6,696	-0.73%
2020/09/16	1	29.95	3	29.65	29.05	-2	6,691	-0.03%
2020/09/15	5	29.29	15	29.39	29.25	-10	6,686	-0.15%
2020/09/14	2	29.10	2	29.15	28.95	0	6,764	0.00%
2020/09/10	3	30.05	3	30.15	29.05	0	6,967	0.00%
2020/09/08	4	30.28	1	30.40	29.50	3	7,155	0.04%
2020/09/07	3	29.95	19	29.82	29.80	-16	7,168	-0.22%
2020/09/04	1	28.90	1	29.15	29.15	0	7,323	0.00%
2020/09/03	2	29.40	1	29.10	28.60	1	7,366	0.01%
2020/09/02	2	28.30	2	28.35	28.40	0	7,384	0.00%
2020/08/31	2	28.00	0	0.00	28.00	2	8,134	0.02%
2020/08/25	0	0.00	107	28.82	28.70	-107	8,506	-1.26%	大賣/鉅額交易
2020/08/24	11	29.00	3	28.90	28.70	8	8,607	0.09%
2020/08/21	3	28.52	4	28.65	28.85	-1	8,879	-0.01%
2020/08/20	9	27.92	10	27.80	27.80	-1	8,956	-0.01%
2020/08/19	173	29.42	0	0.00	28.80	173	9,060	1.91%	大買/鉅額交易
2020/08/18	1	29.00	2	29.15	29.00	-1	9,427	-0.01%
2020/08/17	36	28.58	10	28.30	29.55	26	9,652	0.27%
2020/08/14	0	0.00	1	30.30	30.25	-1	9,825	-0.01%
2020/08/11	5	31.19	5	30.73	30.25	0	10,234	0.00%
2020/08/06	6	31.93	2	31.63	31.50	4	10,793	0.04%
2020/08/04	16	30.77	2	31.32	30.80	14	11,492	0.12%
2020/08/03	32	31.44	1	31.05	31.50	31	11,510	0.27%
2020/07/31	1	32.00	1	31.90	31.75	0	11,665	0.00%
2020/07/30	8	31.11	4	32.16	31.70	4	11,690	0.03%
2020/07/29	4	30.30	1	30.20	30.20	3	11,499	0.03%
2020/07/28	3	31.50	3	31.40	30.00	0	11,471	0.00%
2020/07/27	2	32.78	1	33.10	31.40	1	11,314	0.01%
2020/07/24	183.1	32.80	35	34.91	32.75	148.1	11,213	1.32%	大買/鉅額交易
2020/07/23	228	33.98	241.1	34.09	35.00	-13.1	10,778	-0.12%	大買/大賣/
2020/07/22	13	31.90	15	32.11	31.85	-2	10,416	-0.02%
2020/07/21	14	30.89	1	30.80	30.95	13	10,113	0.13%
2020/07/20	1	29.70	0.1	29.80	30.00	0.9	10,087	0.01%
2020/07/17	22	30.29	3	30.08	30.25	19	10,131	0.19%
2020/07/16	4	30.81	2	31.05	31.05	2	10,196	0.02%
2020/07/15	4	30.39	4	29.78	29.90	0	10,124	0.00%
2020/07/14	23	31.49	17	30.82	30.30	6	10,164	0.06%
2020/07/13	11	31.56	12	31.36	31.30	-1	10,088	-0.01%
2020/07/10	8	32.12	10	30.56	29.80	-2	10,117	-0.02%
2020/07/09	12	31.96	7	31.99	31.65	5	10,050	0.05%
2020/07/08	3	31.45	3	31.53	31.40	0	9,978	0.00%
2020/07/07	5	31.93	3	31.28	31.40	2	10,121	0.02%
2020/07/06	7	32.37	10	31.46	32.10	-3	10,105	-0.03%
2020/07/03	7	29.89	6	29.98	29.80	1	9,864	0.01%
2020/07/02	20	30.00	3	29.22	29.75	17	9,849	0.17%
2020/06/30	1	29.05	0	0.00	28.90	1	9,780	0.01%
2020/06/29	0	0.00	1	28.80	28.40	-1	9,798	-0.01%
2020/06/24	0	0.00	0	28.50	28.65	0	9,808	0.00%
2020/06/23	2	28.10	2	28.33	28.10	0	9,881	0.00%
2020/06/19	10	28.96	4	29.34	28.70	6	10,037	0.06%
2020/06/18	6	28.97	1	29.20	28.90	5	10,006	0.05%
2020/06/17	8	28.99	13	28.95	29.30	-5	9,983	-0.05%
2020/06/16	3	28.50	0	0.00	28.55	3	10,028	0.03%
2020/06/15	5	28.30	1	28.15	27.60	4	10,041	0.04%
2020/06/11	2	31.20	2	31.43	30.65	0	10,028	0.00%
2020/06/10	2	31.00	1.1	30.25	30.50	0.9	9,956	0.01%
2020/06/08	9	32.68	7	32.45	31.80	2	10,273	0.02%
2020/06/05	8	32.14	15	32.21	32.00	-7	10,301	-0.07%
2020/06/04	18	30.34	22	30.18	30.30	-4	10,400	-0.04%
2020/06/03	6	29.98	1	29.75	29.80	5	10,470	0.05%
2020/06/02	2	30.38	0	0.00	29.85	2	10,591	0.02%
2020/06/01	0	0.00	3	29.95	29.75	-3	10,572	-0.03%
2020/05/29	1	29.60	0	0.00	29.95	1	10,673	0.01%
2020/05/28	71	31.52	66	31.54	29.15	5	10,925	0.05%
2020/05/27	2	30.80	0	29.95	30.10	2	11,098	0.02%
2020/05/26	3	30.67	3	30.58	30.50	0	11,339	0.00%
2020/05/25	86	31.23	95	31.23	31.50	-9	11,720	-0.08%
2020/05/22	6	29.38	1	29.50	28.95	5	11,644	0.04%
2020/05/21	8	29.18	20	29.69	29.80	-12	11,789	-0.10%
2020/05/20	11	29.01	8	29.03	27.80	3	11,720	0.03%
2020/05/19	7	27.43	12	28.15	28.90	-5	11,521	-0.04%
2020/05/18	3	26.90	0	26.10	26.30	3	11,483	0.03%
2020/05/15	7	27.96	2	28.48	28.10	5	11,530	0.04%
2020/05/14	10	29.63	12	29.51	27.90	-2	11,462	-0.02%
2020/05/13	29	29.47	26	29.39	29.60	3	11,216	0.03%
2020/05/12	62	28.89	58.3	29.04	29.30	3.7	10,902	0.03%
2020/05/11	0	0.00	28	26.58	27.30	-28	10,127	-0.28%
2020/05/08	6	24.86	20	24.66	24.85	-14	9,980	-0.14%
2020/05/07	49	25.42	44	25.68	25.15	5	9,875	0.05%
2020/05/06	35	24.89	38	25.25	24.75	-3	9,655	-0.03%
2020/05/05	11	24.11	17	24.24	24.10	-6	9,526	-0.06%
2020/05/04	22	23.73	20	24.15	24.10	2	9,483	0.02%
2020/04/30	46	24.76	19	25.16	24.55	27	9,434	0.29%
2020/04/29	24	24.87	10	24.30	24.60	14	9,345	0.15%
2020/04/28	11	25.06	15	25.25	24.90	-4	9,237	-0.04%
2020/04/27	7	24.82	6	24.73	24.50	1	9,071	0.01%
2020/04/24	2	23.20	0	0.00	23.05	2	8,927	0.02%
2020/04/23	0.1	23.00	2	23.08	23.00	-1.9	8,887	-0.02%
2020/04/22	7	22.26	6	22.41	23.15	1	8,829	0.01%
2020/04/21	11	23.31	6	23.56	22.40	5	8,748	0.06%
2020/04/20	5	24.65	1	24.45	24.50	4	8,571	0.05%
2020/04/17	11	24.86	6	24.73	24.80	5	8,491	0.06%
2020/04/16	2	25.00	7	25.02	24.70	-5	8,385	-0.06%
2020/04/15	9	24.93	12	25.44	24.30	-3	8,257	-0.04%
2020/04/14	7	24.24	2	24.65	24.15	5	8,095	0.06%
2020/04/13	3	24.23	2	24.70	24.00	1	8,038	0.01%
2020/04/10	16	24.23	24	24.23	24.90	-8	7,923	-0.10%
2020/04/09	16	24.58	7	24.45	23.30	9	7,686	0.12%
2020/04/08	2	23.50	1	24.45	24.45	1	7,456	0.01%
2020/04/07	1	20.80	2	21.30	22.25	-1	7,284	-0.01%
2020/04/06	22	20.35	20	20.30	20.25	2	7,163	0.03%
2020/04/01	1	19.85	0	0.00	19.90	1	7,120	0.01%
2020/03/31	4	20.38	3	19.98	20.00	1	7,060	0.01%
2020/03/30	10	20.10	10	20.35	20.20	0	7,008	0.00%
2020/03/27	0	0.00	5	20.52	20.20	-5	6,963	-0.07%
2020/03/26	6	20.06	1	20.00	20.90	5	6,865	0.07%
2020/03/25	11	19.65	11	19.75	20.20	0	6,797	0.00%
2020/03/24	1	18.30	1	18.00	18.50	0	6,663	0.00%
2020/03/23	3	17.22	2	17.38	17.15	1	6,640	0.02%
2020/03/20	3	20.22	2	20.23	18.95	1	6,653	0.02%
2020/03/19	10	18.95	2	19.68	18.95	8	6,479	0.12%
2020/03/18	6	23.50	5	23.67	21.05	1	6,401	0.02%
2020/03/17	5	23.75	11	23.50	23.35	-6	6,262	-0.10%
2020/03/16	8	24.64	8	24.14	23.25	0	6,078	0.00%
2020/03/13	3	24.87	1	24.65	25.80	2	5,908	0.03%
2020/03/12	0	0.00	1	28.10	26.20	-1	5,675	-0.02%
2020/03/11	12	29.53	227	29.95	28.40	-215	5,424	-3.96%	大賣/鉅額交易
2020/03/10	252	30.04	44	29.84	30.60	208	5,075	4.10%	大買/鉅額交易
2020/03/09	2	28.85	2	28.25	28.20	0	4,517	0.00%
2020/03/06	2	29.70	16	29.60	28.20	-14	4,295	-0.33%
2020/03/05	2	29.43	20	29.38	29.40	-18	4,103	-0.44%
2020/03/04	6	30.24	1	29.65	29.80	5	3,979	0.13%
2020/03/03	19	29.86	16	29.93	29.80	3	3,792	0.08%
2020/03/02	53	28.56	55.1	28.72	29.70	-2.1	3,420	-0.06%
2020/02/27	14	26.74	16	26.68	27.00	-2	2,946	-0.07%
2020/02/26	45.1	28.83	47	28.71	27.70	-1.9	2,564	-0.07%
2020/02/25	11	26.14	7	26.78	27.60	4	1,970	0.20%
2020/02/24	22	24.59	12	24.67	25.50	10	1,636	0.61%
2020/02/21	29	22.68	15.1	23.06	23.50	13.9	1,230	1.13%
2020/02/20	12	22.00	7	21.59	21.40	5	998	0.50%
2020/02/19	13	21.55	27	21.63	21.90	-14	927	-1.51%
2020/02/18	12	21.57	14	21.40	21.60	-2	793	-0.25%
2020/02/17	11	19.73	17	19.86	20.45	-6	617	-0.97%
2020/02/14	9	18.38	0	0.00	18.60	9	539	1.67%
2020/02/13	6	18.35	5	18.15	18.05	1	534	0.19%
2020/02/12	1	18.25	0	0.00	18.10	1	536	0.19%
2020/02/11	4	17.55	0	0.00	18.00	4	531	0.75%
2020/02/04	0	0.00	2	17.30	17.25	-2	526	-0.38%
2020/02/03	1	16.65	1	16.80	16.90	0	527	0.00%
2020/01/30	0	0.00	2	18.00	17.50	-2	516	-0.39%
2020/01/20	0	0.00	1	19.05	19.05	-1	497	-0.20%
2020/01/17	4	19.14	0	0.00	19.10	4	498	0.80%
2020/01/13	3	19.50	0	0.00	19.55	3	500	0.60%
2020/01/07	1	19.15	0	0.00	19.20	1	495	0.20%
2020/01/06	2	19.53	0	0.00	19.40	2	493	0.41%
2020/01/02	0	0.00	1	20.20	20.30	-1	480	-0.21%
2019/12/30	1	20.25	0	0.00	20.25	1	480	0.21%
2019/12/27	2	20.08	0	0.00	20.00	2	473	0.42%
2019/12/26	1	20.05	0.1	19.85	19.95	0.9	473	0.20%
2019/12/24	1	19.80	12	19.90	19.80	-11	485	-2.26%
2019/12/23	2	20.08	0	0.00	20.10	2	488	0.41%
2019/12/20	1	20.35	0	0.00	20.35	1	486	0.21%
2019/12/19	0	0.00	1	20.55	20.30	-1	475	-0.21%
2019/12/18	12	20.80	1	20.85	20.80	11	469	2.34%
2019/12/17	6	20.23	8	21.09	20.80	-2	431	-0.46%
2019/12/16	0	0.00	1	19.50	19.45	-1	343	-0.29%
2019/12/10	1	19.70	0	0.00	19.65	1	352	0.28%
2019/12/06	3	19.50	0	0.00	19.10	3	345	0.87%
2019/11/28	0	0.00	10	19.10	19.00	-10	378	-2.65%
2019/11/25	0	0.00	0	18.70	18.70	0	397	0.00%
2019/11/13	0	0.00	0.1	18.90	18.90	-0.1	440	-0.02%
2019/11/07	0	0.00	3	19.17	19.25	-3	460	-0.65%
2019/10/24	1	20.00	2	19.95	19.95	-1	607	-0.16%
2019/10/17	0	0.00	0.1	19.70	19.70	-0.1	672	-0.01%
2019/10/16	1	19.90	0	0.00	19.75	1	677	0.15%
2019/10/15	1	19.70	0	0.00	19.55	1	687	0.15%
2019/10/01	2	19.25	2	19.10	19.25	0	826	0.00%
2019/09/17	1	21.45	1	21.55	21.45	0	810	0.00%
2019/09/09	3	20.97	0	0.00	20.90	3	889	0.34%
2019/09/03	10	21.20	0	0.00	21.60	10	861	1.16%
2019/08/29	0	0.00	3	20.35	20.30	-3	814	-0.37%
2019/08/28	0	0.00	1	20.30	20.30	-1	810	-0.12%
2019/08/27	1	19.85	0	0.00	19.80	1	799	0.13%
2019/08/19	1	19.40	0	0.00	19.45	1	767	0.13%
2019/08/12	1	19.80	0	0.00	19.70	1	752	0.13%
2019/08/07	2	19.13	2	19.28	19.00	0	754	0.00%
2019/07/29	0	0.00	0.1	21.20	21.20	-0.1	766	-0.01%
2019/07/26	8	22.87	3	22.70	21.15	5	752	0.66%
2019/07/25	2	21.85	12	21.89	22.00	-10	688	-1.45%
2019/07/24	5	21.37	4	21.38	21.65	1	669	0.15%
2019/07/23	2	21.70	0	0.00	21.80	2	650	0.31%
2019/07/18	0	0.00	1	20.95	20.80	-1	657	-0.15%
2019/07/17	1	21.40	1	20.95	21.05	0	657	0.00%
2019/07/16	1	22.00	11	21.67	21.40	-10	654	-1.53%
2019/07/15	5	21.65	0	0.00	21.30	5	637	0.78%
2019/07/12	10	21.19	9	21.44	21.80	1	638	0.16%
2019/07/08	0.1	20.30	0	0.00	20.35	0.1	628	0.02%
2019/07/04	0	0.00	1	20.10	20.55	-1	622	-0.16%
2019/07/03	0	0.00	2	19.80	19.75	-2	622	-0.32%
2019/06/26	1	19.70	0	0.00	19.80	1	683	0.15%
2019/06/25	1	20.15	1	19.95	19.95	0	685	0.00%
2019/06/24	5	20.01	5	20.26	20.20	0	680	0.00%
2019/06/21	1	19.90	1	19.90	19.50	0	657	0.00%
2019/06/18	6	20.10	5	20.12	19.90	1	661	0.15%
2019/06/17	2	18.95	3	19.38	19.80	-1	631	-0.16%
2019/06/03	3	18.52	0	0.00	18.50	3	700	0.43%
2019/05/27	1	17.80	0	0.00	17.70	1	855	0.12%
2019/05/22	1	18.15	0	0.00	18.00	1	963	0.10%
2019/05/17	0	0.00	1	18.05	17.90	-1	1,024	-0.10%
2019/05/16	0.9	18.25	0	0.00	18.25	0.9	1,046	0.08%
2019/05/14	1	18.50	0	0.00	18.70	1	1,211	0.08%
2019/05/13	2	18.35	0	0.00	17.70	2	1,234	0.16%
2019/04/29	0	0.00	5	20.70	20.35	-5	1,331	-0.38%
2019/04/25	5	21.00	0	0.00	21.00	5	1,347	0.37%
2019/04/22	5	22.35	0	0.00	22.10	5	1,410	0.35%
2019/04/18	0	0.00	0.3	21.75	21.80	-0.3	1,412	-0.02%
2019/04/17	5	22.85	6	22.92	22.85	-1	1,418	-0.07%
2019/04/16	1	22.70	5	22.75	22.80	-4	1,388	-0.29%
2019/04/12	2	21.75	0	0.00	21.70	2	1,388	0.14%
2019/04/10	2	22.58	0	0.00	22.50	2	1,392	0.14%
2019/04/02	1	21.95	2	21.95	22.00	-1	1,461	-0.07%
2019/03/29	1	21.40	0	0.00	21.55	1	1,458	0.07%
2019/03/25	5	21.10	0	0.00	20.90	5	1,738	0.29%
2019/03/22	0	0.00	0	21.70	21.85	0	1,746	0.00%
2019/03/21	0	0.00	3	22.05	22.10	-3	1,762	-0.17%
2019/03/18	0	0.00	20	22.35	22.45	-20	1,832	-1.09%
2019/03/14	0	0.00	13.4	22.69	22.50	-13.4	1,864	-0.72%
2019/03/12	0	0.00	5	23.20	22.90	-5	1,910	-0.26%
2019/03/11	0	0.00	3	22.65	23.10	-3	1,932	-0.16%
2019/03/08	7	22.28	0	0.00	22.35	7	1,974	0.35%
2019/03/07	0	0.00	13	22.60	22.25	-13	2,017	-0.64%
2019/03/06	0	0.00	0	22.85	22.90	0	2,129	0.00%
2019/03/04	13	23.20	13	23.30	23.20	0	2,136	0.00%
2019/02/26	3	24.60	4	24.86	24.30	-1	2,108	-0.05%
2019/02/25	4	23.74	3	23.97	24.20	1	2,049	0.05%
2019/02/22	2	23.48	1	23.85	23.40	1	2,028	0.05%
2019/02/21	0	0.00	3	23.20	23.30	-3	1,988	-0.15%
2019/02/20	3	23.45	0	0.00	23.00	3	1,970	0.15%
2019/02/18	2	23.60	1	23.00	22.90	1	1,948	0.05%
2019/02/15	3	22.55	3	22.77	22.50	0	1,911	0.00%
2019/02/14	24	23.64	5	23.62	23.40	19	1,884	1.01%
2019/02/13	6	22.46	13	22.63	23.20	-7	1,797	-0.39%
2019/02/12	15	22.02	5	22.07	21.95	10	1,723	0.58%
2019/01/30	1	20.65	0	0.00	20.60	1	1,675	0.06%
2019/01/29	1	20.85	0	0.00	20.65	1	1,669	0.06%
2019/01/28	1	21.00	5	20.89	20.95	-4	1,663	-0.24%
2019/01/25	2	20.55	0	0.00	20.35	2	1,657	0.12%
2019/01/23	0	0.00	1	19.75	20.10	-1	1,658	-0.06%
2019/01/18	1	20.00	0	0.00	20.00	1	1,627	0.06%
2019/01/17	0	0.00	10	19.90	19.80	-10	1,618	-0.62%
2019/01/15	1	20.05	1	20.00	19.90	0	1,592	0.00%
2019/01/11	0	0.00	1	19.80	19.70	-1	1,529	-0.07%
2019/01/09	0	0.00	0	19.40	19.40	0	1,515	0.00%
2019/01/04	1	18.85	0.1	18.70	18.60	0.9	1,496	0.06%
2018/12/28	0	0.00	1	19.80	19.85	-1	1,497	-0.07%
2018/12/27	0.4	19.45	2	19.63	19.40	-1.6	1,505	-0.11%
2018/12/21	2	21.00	1	21.00	21.10	1	1,479	0.07%
2018/12/20	1	20.75	2	20.83	20.75	-1	1,456	-0.07%
2018/12/19	0	0.00	2	21.20	21.20	-2	1,438	-0.14%
2018/12/18	4	21.79	0	0.00	21.65	4	1,380	0.29%
2018/12/17	2	24.45	1	24.90	24.05	1	1,226	0.08%
2018/12/14	1	23.40	3	23.93	24.10	-2	1,211	-0.17%
2018/12/12	3	23.45	3	23.45	24.50	0	1,205	0.00%
2018/12/10	2	22.80	0	0.00	22.60	2	1,172	0.17%
2018/12/06	12	25.83	1	25.30	24.90	11	1,117	0.98%
2018/12/05	1	27.65	0	0.00	27.25	1	1,092	0.09%
2018/12/04	2	28.80	2	29.00	27.85	0	1,068	0.00%
2018/12/03	2	28.90	4	28.51	28.05	-2	1,044	-0.19%
2018/11/30	6	28.01	2	27.55	27.60	4	998	0.40%
2018/11/29	2	28.15	1	28.05	28.15	1	936	0.11%
2018/11/28	0	0.00	1.1	25.45	25.60	-1.1	816	-0.13%
2018/11/27	1	25.00	0	0.00	24.90	1	808	0.12%
2018/11/21	6	25.15	0	0.00	25.50	6	789	0.76%
2018/11/16	1	23.55	2	23.65	23.50	-1	778	-0.13%
2018/11/07	2	25.83	4	25.48	25.55	-2	858	-0.23%
2018/11/06	1	25.15	1	25.20	24.85	0	877	0.00%
2018/11/02	2	25.80	1	25.95	25.00	1	896	0.11%
2018/11/01	0	0.00	3	24.47	25.05	-3	874	-0.34%
2018/10/25	1	22.10	1	22.00	21.70	0	860	0.00%
2018/10/23	3	24.65	0	0.00	24.60	3	859	0.35%
2018/10/19	1	24.95	0	0.00	25.00	1	873	0.11%
2018/10/16	0	0.00	3	26.35	25.70	-3	918	-0.33%
2018/10/12	3	24.95	0	0.00	25.45	3	956	0.31%
2018/10/08	1	30.00	0	0.00	28.90	1	1,046	0.10%
2018/10/05	2	29.75	0	0.00	29.55	2	1,062	0.19%
2018/10/02	1	34.80	1	34.70	34.60	0	1,088	0.00%
2018/10/01	1	34.75	2	34.38	34.60	-1	1,093	-0.09%
2018/09/28	0	0.00	1	32.85	34.00	-1	1,109	-0.09%
2018/09/27	1	32.40	1	32.15	32.25	0	1,121	0.00%
2018/09/25	0	0.00	2	33.55	33.10	-2	1,182	-0.17%
2018/09/21	4	32.95	3	32.83	32.90	1	1,194	0.08%
2018/09/20	4	31.65	2	31.88	31.60	2	1,229	0.16%
2018/09/19	1	32.25	1	32.25	31.90	0	1,283	0.00%
2018/09/18	1	30.70	1	31.05	31.20	0	1,314	0.00%
2018/09/17	1	31.05	1	31.00	31.30	0	1,355	0.00%
2018/09/07	1	30.20	1	29.30	29.30	0	1,945	0.00%
2018/09/06	2	31.55	4	31.53	31.25	-2	2,056	-0.10%
2018/09/05	1	32.65	1	32.70	32.15	0	2,189	0.00%
2018/09/03	3	33.38	1	34.15	32.15	2	2,660	0.08%
2018/08/31	1	33.85	1	34.10	34.40	0	2,748	0.00%
2018/08/30	8	33.49	4	33.41	33.55	4	2,825	0.14%
2018/08/29	0	0.00	5	32.65	32.60	-5	2,906	-0.17%
2018/08/28	1	32.65	1	32.25	32.25	0	3,006	0.00%
2018/08/22	1	31.65	0	0.00	31.65	1	3,811	0.03%
2018/08/20	2	32.70	2	32.85	32.20	0	4,144	0.00%
2018/08/17	2	33.85	5	34.16	32.80	-3	4,189	-0.07%
2018/08/16	2	32.35	2	32.53	33.35	0	4,206	0.00%
2018/08/15	2	31.28	7	31.74	31.65	-5	4,309	-0.12%
2018/08/14	1	31.30	1	31.70	32.15	0	4,326	0.00%
2018/08/13	8	30.71	2	30.18	29.25	6	4,323	0.14%
2018/08/10	5	34.05	3	34.10	32.50	2	4,346	0.05%
2018/08/09	1	34.20	14	33.66	33.65	-13	4,455	-0.29%
2018/08/08	0	35.40	0	0.00	35.60	0	4,459	0.00%
2018/08/06	1	36.10	1	36.20	36.10	0	4,484	0.00%
2018/08/02	6	36.60	3	35.93	35.85	3	4,543	0.07%
2018/07/31	1	39.00	0	0.00	38.80	1	4,624	0.02%
2018/07/30	0	0.00	2	38.20	38.25	-2	4,622	-0.04%
2018/07/27	3	39.95	1	39.60	39.60	2	4,627	0.04%
2018/07/26	0	0.00	2	39.70	39.60	-2	4,631	-0.04%
2018/07/25	0	0.00	1	39.30	39.40	-1	4,621	-0.02%
2018/07/24	0	0.00	6	39.52	39.60	-6	4,617	-0.13%
2018/07/23	7	37.64	15	37.09	38.70	-8	4,601	-0.17%
2018/07/20	2	37.55	1	38.80	37.15	1	4,599	0.02%
2018/07/19	2	39.50	0	0.00	39.25	2	4,587	0.04%
2018/07/18	5	40.02	7	39.87	38.70	-2	4,606	-0.04%
2018/07/17	1.7	42.62	3	42.37	41.70	-1.3	4,567	-0.03%
2018/07/16	13.3	44.14	12	43.99	43.25	1.3	4,556	0.03%
2018/07/13	6	42.80	3	43.10	42.55	3	4,530	0.07%
2018/07/12	1	42.05	0	0.00	42.25	1	4,523	0.02%
2018/07/10	3	42.68	2	42.60	43.50	1	4,556	0.02%
2018/07/09	9	42.45	24	41.74	41.05	-15	4,568	-0.33%
2018/07/06	2	42.20	2	42.30	42.55	0	4,628	0.00%
2018/07/05	1	41.60	1	41.90	41.25	0	4,634	0.00%
2018/07/04	2	42.20	1	42.15	41.25	1	4,668	0.02%
2018/07/03	3	43.72	2	44.18	42.50	1	4,688	0.02%
2018/07/02	2	44.95	1	45.55	44.90	1	4,662	0.02%
2018/06/29	1	45.35	0	0.00	46.20	1	4,639	0.02%
2018/06/28	0	0.00	3	46.22	44.80	-3	4,594	-0.07%
2018/06/27	8	46.20	4	45.31	45.50	4	4,532	0.09%
2018/06/26	3	46.73	2	47.08	46.85	1	4,466	0.02%
2018/06/25	3	47.10	2	46.55	45.50	1	4,416	0.02%
2018/06/21	4	53.58	4	54.33	53.30	0	4,282	0.00%
2018/06/20	6	53.25	6	53.80	53.40	0	4,167	0.00%
2018/06/19	29	53.93	31	53.13	52.50	-2	3,915	-0.05%
2018/06/15	1	55.60	1.1	53.91	54.30	-0.1	3,859	0.00%
2018/06/14	2	54.05	4	53.40	53.20	-2	3,778	-0.05%
2018/06/13	23	53.75	10	54.68	52.00	13	3,658	0.36%
2018/06/12	20	56.06	21	56.19	55.00	-1	3,520	-0.03%
2018/06/11	41	52.00	21.2	51.90	54.00	19.8	3,266	0.61%
2018/06/08	4	49.13	4	49.48	49.10	0	3,042	0.00%
2018/06/07	13	48.22	15	47.26	48.00	-2	2,945	-0.07%
2018/06/06	4	46.79	6	46.13	48.00	-2	2,862	-0.07%
2018/06/05	1	44.35	17.5	46.12	44.25	-16.5	2,771	-0.60%
2018/06/04	10	48.42	18	48.54	47.90	-8	2,666	-0.30%
2018/06/01	14	49.74	25	49.74	48.50	-11	2,583	-0.43%
2018/05/31	32	49.98	16	50.24	48.00	16	2,415	0.66%
2018/05/30	23	45.68	18.2	46.10	47.45	4.8	2,158	0.22%
2018/05/29	37	42.05	41.1	42.05	43.15	-4.1	1,874	-0.22%
2018/05/28	20	38.30	25	38.32	39.25	-5	1,654	-0.30%
2018/05/25	8	36.53	10	37.07	36.20	-2	1,542	-0.13%
2018/05/24	2	35.83	2	35.90	35.85	0	1,495	0.00%
2018/05/23	24	38.60	17	39.50	36.65	7	1,470	0.48%
2018/05/22	2	35.90	0.5	36.30	36.50	1.5	1,364	0.11%
2018/05/21	5	35.98	4	35.95	35.80	1	1,338	0.07%
2018/05/18	6	35.38	3	35.45	35.50	3	1,321	0.23%
2018/05/17	106	36.79	112	36.74	36.80	-6	1,274	-0.47%	大買/大賣/
2018/05/16	0	0.00	17	33.98	33.70	-17	1,154	-1.47%
2018/05/15	2	35.60	0.2	34.80	34.80	1.8	1,129	0.16%
2018/05/14	1	35.20	0	0.00	35.20	1	1,118	0.09%
2018/05/11	0	0.00	20	35.20	34.50	-20	1,099	-1.82%
2018/05/10	2	35.75	4	35.70	35.90	-2	1,069	-0.19%
2018/05/09	2	33.75	14	35.15	34.80	-12	1,025	-1.17%
2018/05/08	3	30.17	9	32.43	33.35	-6	958	-0.63%
2018/05/07	0	0.00	0.1	30.10	30.35	-0.1	925	-0.02%
2018/05/04	1	29.70	0	29.60	29.80	1	934	0.11%
2018/05/03	2	30.15	0	0.00	29.95	2	923	0.22%
2018/04/27	1	31.20	1	31.70	31.70	0	916	0.00%
2018/04/25	1	31.80	2	31.10	32.10	-1	884	-0.11%
2018/04/24	4	32.70	2	33.40	31.60	2	859	0.23%
2018/04/23	1	34.80	0	0.00	34.50	1	821	0.12%
2018/04/20	1	35.50	3	35.58	35.40	-2	808	-0.25%
2018/04/19	3	36.17	2	36.40	36.30	1	794	0.13%
2018/04/18	2	35.50	0	0.00	35.50	2	770	0.26%
2018/04/17	9	35.76	0	0.00	35.05	9	750	1.20%
2018/04/13	1	37.60	1	38.00	36.50	0	669	0.00%
2018/04/12	21	39.25	11	38.49	38.10	10	626	1.60%
2018/04/11	2	37.80	2	37.80	38.10	0	536	0.00%
2018/04/10	0	0.00	4	37.70	36.95	-4	485	-0.82%
2018/04/09	2	34.25	20.1	33.22	34.30	-18.1	418	-4.33%
2018/04/03	0	0.00	3	28.95	31.20	-3	362	-0.83%
2018/03/31	2	29.25	0	0.00	29.30	2	338	0.59%
2018/03/29	2	27.55	0	0.00	27.85	2	330	0.60%
2018/03/28	3	27.70	0	0.00	28.10	3	328	0.91%
2018/03/27	2	27.05	0	0.00	27.50	2	323	0.62%
2018/03/26	2	26.10	0	0.00	26.20	2	322	0.62%
2018/03/22	2	25.30	0	0.00	25.30	2	320	0.62%
2018/03/19	1	25.80	0	0.00	26.60	1	325	0.31%
2018/03/13	5	27.70	0	0.00	27.60	5	313	1.60%
2018/02/23	0	0.00	6.6	26.00	24.95	-6.6	224	-2.96%
2018/02/22	0	0.00	1	26.40	26.25	-1	208	-0.48%
2018/02/12	0	0.00	1	24.00	23.75	-1	184	-0.54%
2018/02/09	0	0.00	2	20.30	22.10	-2	174	-1.14%
2018/02/06	1	19.35	0	0.00	19.40	1	179	0.56%
2018/02/05	1	21.00	0	0.00	21.40	1	174	0.57%
2018/02/01	0	0.00	2	23.00	22.80	-2	178	-1.12%
2018/01/30	2	23.00	0	0.00	23.20	2	180	1.11%
2018/01/29	0	0.00	5	23.85	23.25	-5	177	-2.82%
2018/01/24	2	20.20	0	0.00	21.15	2	159	1.26%
2018/01/23	5	20.82	1	20.20	21.15	4	158	2.52%
2018/01/22	0	0.00	0	19.20	19.40	0	144	-0.03%
2018/01/18	0	0.00	4	19.00	19.00	-4	143	-2.79%
2018/01/17	0	0.00	1	19.05	19.05	-1	143	-0.70%
2018/01/16	0	0.00	0	18.95	19.00	0	144	-0.01%
2018/01/15	0	0.00	3	19.00	19.20	-3	144	-2.07%
2018/01/12	0	0.00	0.2	19.10	19.20	-0.2	150	-0.13%
2018/01/11	3	19.50	0	0.00	19.40	3	151	1.98%
2018/01/08	0	0.00	3	18.90	19.00	-3	159	-1.88%
2018/01/02	5	17.78	0	0.00	17.80	5	205	2.43%