茂矽 (2342)-元大-雙和券商分點個股進出

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
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	30.14	0	30.10	30.00	0	700	0.00%
2024/04/25	0	30.25	0	30.13	30.20	0	700	0.00%
2024/04/24	0	0.00	0.1	29.73	29.90	-0.1	703	-0.01%
2024/04/23	1.1	29.45	0	29.45	29.35	1.1	720	0.15%
2024/04/22	0	29.80	0	29.64	29.20	0	724	0.00%
2024/04/19	0.1	29.80	0	29.75	29.70	0	720	0.00%
2024/04/18	0	30.75	0	30.65	30.80	0	709	0.00%
2024/04/17	0	31.25	0.1	31.04	31.00	-0.1	711	-0.01%
2024/04/16	0	30.80	0	30.75	30.30	0	708	0.00%
2024/04/15	0	0.00	0	31.60	31.35	0	701	0.00%
2024/04/12	0.1	32.00	0	31.93	32.00	0	681	0.00%
2024/04/11	0.1	32.40	0	32.20	32.15	0	682	0.01%
2024/04/10	0	0.00	0	32.70	32.40	0	684	-0.01%
2024/04/09	0.1	32.00	0	32.00	31.90	0	681	0.01%
2024/04/08	0	0.00	0	31.70	31.60	0	680	0.00%
2024/04/03	2	31.90	0	31.80	31.65	2	682	0.29%
2024/04/02	0.1	32.45	0	32.35	32.10	0	685	0.00%
2024/04/01	0	32.90	0	32.85	32.65	0	689	0.00%
2024/03/29	0	0.00	0	31.69	31.90	0	683	0.00%
2024/03/28	1	31.95	0.1	31.83	31.95	0.9	681	0.14%
2024/03/27	0.1	31.67	0	31.60	31.65	0	680	0.01%
2024/03/26	0.1	32.60	1	31.53	31.90	-1	677	-0.14%
2024/03/25	0	0.00	0	32.65	32.65	0	662	0.00%
2024/03/22	0	0.00	0.1	32.79	32.55	-0.1	663	-0.01%
2024/03/21	0.1	32.90	0	33.10	32.50	0.1	659	0.02%
2024/03/20	0	33.05	0	33.00	32.75	0	659	0.00%
2024/03/19	0	33.00	0.1	33.13	33.15	0	656	-0.01%
2024/03/18	2.1	33.30	0	33.13	32.90	2	652	0.31%
2024/03/15	4	33.35	0	33.55	33.00	4	653	0.61%
2024/03/14	0	34.50	2	34.80	34.20	-2	646	-0.31%
2024/03/13	0	0.00	0.1	33.05	32.80	-0.1	607	-0.01%
2024/03/12	2.1	33.95	15.5	33.95	34.10	-13.4	589	-2.28%
2024/03/11	42	36.18	33	35.19	34.70	9	563	1.60%
2024/03/08	0	0.00	2	33.42	33.65	-2	393	-0.51%
2024/03/07	0	0.00	0	31.00	30.60	0	336	-0.01%
2024/03/06	0	31.55	0	0.00	31.05	0	333	0.01%
2024/03/05	0.1	31.10	0	31.25	31.05	0.1	338	0.02%
2024/03/04	1	31.20	0	31.05	31.30	1	336	0.29%
2024/03/01	0	0.00	0	31.50	31.15	0	335	-0.01%
2024/02/29	0	0.00	0	31.65	31.35	0	335	-0.01%
2024/02/27	2.1	32.20	0	32.10	31.65	2.1	334	0.62%
2024/02/26	0	0.00	0.1	32.03	32.20	-0.1	334	-0.02%
2024/02/23	0.1	32.25	0	32.10	31.95	0	332	0.01%
2024/02/22	0.1	32.30	0	32.20	32.20	0	337	0.01%
2024/02/21	0	0.00	0	32.30	32.25	0	351	-0.01%
2024/02/20	0.1	32.40	1	32.15	32.15	-1	349	-0.28%
2024/02/19	0	0.00	1.1	32.64	32.45	-1.1	348	-0.30%
2024/02/16	0.1	32.20	0	32.05	32.20	0	347	0.01%
2024/02/15	0	0.00	0	31.45	31.90	0	346	-0.01%
2024/02/05	0.1	30.90	0	30.87	31.10	0	341	0.01%
2024/02/02	0	31.20	0.1	31.14	31.00	0	339	-0.01%
2024/02/01	0.1	31.20	0.1	31.13	31.00	0	338	0.01%
2024/01/31	0.1	31.20	0	31.15	31.00	0.1	337	0.02%
2024/01/30	0	0.00	0	31.40	31.15	0	331	-0.01%
2024/01/29	0.1	31.65	0.1	31.77	31.65	0	329	0.00%
2024/01/26	0	0.00	0	31.95	31.75	0	327	-0.01%
2024/01/25	0.2	32.35	1	32.05	32.05	-0.9	324	-0.27%
2024/01/24	0	0.00	0	33.00	32.20	0	324	-0.01%
2024/01/23	2.1	32.40	0	32.29	32.35	2	329	0.62%
2024/01/22	1	32.20	0	32.20	32.15	1	329	0.30%
2024/01/19	0	0.00	0	32.14	32.10	0	329	-0.01%
2024/01/18	1.1	31.92	0.1	31.98	32.00	1.1	329	0.33%
2024/01/17	0.1	32.50	0.1	33.10	32.65	0	325	0.00%
2024/01/16	0.1	32.30	0	32.30	32.10	0	307	0.01%
2024/01/15	0	32.70	0	32.71	33.00	0	304	-0.01%
2024/01/12	0	32.20	0	32.15	32.10	0	303	-0.01%
2024/01/11	0.1	32.40	0.1	32.35	32.10	0	302	0.00%
2024/01/10	0.1	33.20	2.1	32.85	32.40	-2	302	-0.67%
2024/01/09	0	0.00	0	33.45	33.15	0	295	-0.01%
2024/01/08	0.1	34.95	0	33.80	33.65	0.1	292	0.02%
2024/01/05	1	33.61	0	33.68	33.60	1	292	0.33%
2024/01/04	0.1	33.85	0	33.85	33.60	0.1	290	0.02%
2024/01/03	0.1	34.10	0.1	34.12	34.00	0	285	0.00%
2024/01/02	0.1	34.95	0	34.65	34.55	0	282	0.01%
2023/12/29	0	0.00	0	34.90	35.00	0	281	-0.01%
2023/12/28	3.1	35.01	0.1	35.13	35.20	3.1	278	1.10%
2023/12/27	23	34.97	0.2	34.90	34.90	22.9	273	8.35%
2023/12/26	0.2	34.60	0	34.40	34.65	0.2	269	0.06%
2023/12/25	1	34.60	1.1	34.44	34.25	-0.1	269	-0.03%
2023/12/22	1	34.40	0.1	34.50	34.20	1	269	0.35%
2023/12/21	0	34.25	0	34.25	34.30	0	267	0.00%
2023/12/20	0	34.20	1.1	34.14	34.15	-1.1	265	-0.42%
2023/12/19	2.2	33.92	0	0.00	33.95	2.2	264	0.81%
2023/12/18	0.1	34.70	0	0.00	34.55	0.1	262	0.03%
2023/12/15	1	35.25	0.8	34.68	34.75	0.2	262	0.07%
2023/12/14	0	0.00	0.1	34.58	34.55	-0.1	259	-0.02%
2023/12/13	0	0.00	0.3	34.07	34.20	-0.3	260	-0.10%
2023/12/12	0.2	34.65	0	0.00	34.30	0.2	258	0.08%
2023/12/11	0	0.00	0	34.80	34.65	0	255	-0.01%
2023/12/08	0	35.10	0	35.05	35.35	0	252	0.01%
2023/12/07	1	35.30	1	35.30	35.05	0	251	-0.01%
2023/12/06	0	0.00	0	36.00	35.15	0	251	-0.02%
2023/12/05	0	35.45	1	35.60	35.35	-1	253	-0.40%
2023/12/04	1	35.95	0.1	35.88	35.85	0.9	256	0.35%
2023/12/01	0.3	35.88	0	0.00	35.65	0.3	258	0.10%
2023/11/30	1	36.10	0.1	36.19	35.95	0.9	258	0.35%
2023/11/29	0	0.00	5	35.85	35.60	-5	259	-1.94%
2023/11/28	0	0.00	0	35.25	35.70	0	265	-0.01%
2023/11/27	0.1	35.75	0	35.35	35.20	0.1	264	0.02%
2023/11/24	0	0.00	0	35.70	35.65	0	271	-0.01%
2023/11/22	0.2	35.80	0.1	35.80	35.80	0.1	273	0.05%
2023/11/21	5	35.79	2.1	35.80	35.75	3	276	1.07%
2023/11/20	2.2	35.20	5.3	35.24	36.05	-3.1	276	-1.14%
2023/11/17	0.3	34.35	0.1	34.20	34.30	0.2	263	0.08%
2023/11/16	0.1	34.00	0	0.00	34.00	0.1	264	0.04%
2023/11/15	0	0.00	2.1	34.25	34.00	-2.1	267	-0.77%
2023/11/14	0	0.00	1.1	33.55	33.85	-1.1	268	-0.39%
2023/11/13	0	0.00	0	33.65	33.60	0	275	-0.01%
2023/11/10	0.1	33.62	0	33.65	33.65	0.1	278	0.02%
2023/11/09	0	34.20	0	34.35	34.00	0	284	0.00%
2023/11/08	0	0.00	0.1	34.55	34.55	-0.1	309	-0.02%
2023/11/07	0	0.00	0.2	34.50	34.55	-0.2	345	-0.05%
2023/11/06	0.4	34.63	0.3	34.25	34.60	0.1	362	0.03%
2023/11/03	0	0.00	0.1	34.00	34.00	-0.1	370	-0.01%
2023/11/02	0.2	34.20	0.2	34.00	33.95	0	374	0.01%
2023/11/01	0	0.00	0	33.33	33.25	0	375	-0.01%
2023/10/31	0	0.00	0	34.00	33.15	0	380	-0.01%
2023/10/30	0	0.00	0.1	34.20	34.10	-0.1	385	-0.01%
2023/10/27	0.3	34.40	1	34.40	33.85	-0.7	391	-0.18%
2023/10/26	0	0.00	0.1	34.04	33.95	-0.1	401	-0.02%
2023/10/25	0	0.00	0.1	34.69	34.80	-0.1	404	-0.02%
2023/10/24	0.3	34.47	0	0.00	34.35	0.3	411	0.07%
2023/10/23	3	34.72	3.2	34.88	34.55	-0.2	418	-0.05%
2023/10/20	0	0.00	0.1	34.01	34.30	-0.1	423	-0.02%
2023/10/19	0.2	34.60	0	34.65	34.30	0.2	432	0.04%
2023/10/18	0	0.00	52	34.54	34.50	-52	439	-11.84%
2023/10/17	4	35.55	5.2	35.70	35.55	-1.2	443	-0.26%
2023/10/16	0	0.00	0.1	35.10	34.95	-0.1	454	-0.01%
2023/10/13	0	0.00	0.2	35.55	35.55	-0.2	473	-0.03%
2023/10/12	0	0.00	0.3	35.37	35.70	-0.3	489	-0.06%
2023/10/11	2.6	35.55	0	0.00	35.05	2.6	499	0.52%
2023/10/06	0	0.00	0.2	35.65	35.70	-0.2	521	-0.04%
2023/10/05	0.2	35.75	0	0.00	35.65	0.2	560	0.04%
2023/10/04	0	0.00	0.1	35.29	35.30	-0.1	643	-0.02%
2023/10/03	0	0.00	0.1	35.65	35.90	-0.1	691	-0.02%
2023/10/02	0.2	35.20	0	0.00	35.50	0.2	699	0.04%
2023/09/28	0	0.00	0.1	34.95	34.75	-0.1	708	-0.01%
2023/09/27	0	0.00	0.1	35.08	35.00	-0.1	722	-0.01%
2023/09/26	0.1	35.60	0	0.00	35.15	0.1	740	0.01%
2023/09/25	0.2	36.16	0	0.00	35.80	0.2	748	0.02%
2023/09/22	0	0.00	0.1	35.20	35.80	-0.1	753	-0.01%
2023/09/21	0	0.00	0.1	35.47	35.20	-0.1	755	-0.01%
2023/09/20	0	0.00	0.1	36.27	36.00	-0.1	757	-0.01%
2023/09/19	0.3	37.06	0	0.00	36.25	0.3	764	0.04%
2023/09/18	2	37.13	0.1	37.18	36.95	1.9	774	0.24%
2023/09/15	0.2	36.70	1.3	36.69	36.90	-1.1	776	-0.14%
2023/09/14	5.2	36.65	0.4	36.59	36.55	4.9	781	0.62%
2023/09/13	0	36.45	0.1	36.35	36.55	-0.1	787	-0.01%
2023/09/12	0.4	36.14	0	0.00	36.00	0.4	796	0.05%
2023/09/11	1	35.75	0.1	35.75	35.70	0.9	804	0.12%
2023/09/08	4.1	36.56	1	36.30	36.30	3.1	816	0.38%
2023/09/07	0	0.00	0.1	37.25	36.90	-0.1	834	-0.01%
2023/09/06	0	37.10	3	37.13	37.10	-3	846	-0.36%
2023/09/05	1	37.55	2.1	37.41	37.45	-1.1	849	-0.13%
2023/09/04	2	37.25	0.1	37.10	37.40	1.9	855	0.22%
2023/09/01	1	36.80	3.1	36.74	37.10	-2.1	857	-0.24%
2023/08/31	0.3	36.30	0.5	36.04	36.15	-0.1	860	-0.01%
2023/08/30	0.5	36.11	0.3	35.89	36.10	0.2	878	0.02%
2023/08/29	6.2	35.15	0.6	35.08	35.35	5.7	883	0.64%
2023/08/28	0.2	35.20	1.2	35.03	35.20	-1	893	-0.12%
2023/08/25	0	0.00	0.2	35.10	35.25	-0.2	899	-0.02%
2023/08/24	0.6	35.41	0	0.00	35.00	0.6	902	0.07%
2023/08/23	0.2	34.95	0.3	34.60	35.15	-0.1	904	-0.01%
2023/08/22	0.3	34.65	0	0.00	34.25	0.3	929	0.03%
2023/08/21	0	0.00	0.3	34.72	34.55	-0.3	966	-0.03%
2023/08/18	1.3	34.84	4.2	35.22	34.65	-2.9	969	-0.30%
2023/08/17	0	35.08	0	34.45	34.95	0	972	0.00%
2023/08/16	1.1	34.95	0	0.00	34.95	1.1	971	0.11%
2023/08/15	3.1	34.53	1	34.59	34.65	2.1	989	0.21%
2023/08/14	3	34.30	0.4	34.22	34.25	2.6	995	0.26%
2023/08/11	4.3	35.06	1.2	35.16	34.90	3.1	980	0.31%
2023/08/10	3.2	37.20	3.3	37.01	36.95	-0.1	951	-0.01%
2023/08/09	3.2	38.52	0.2	38.65	38.20	3	946	0.31%
2023/08/08	0.1	39.08	0	0.00	38.80	0.1	945	0.01%
2023/08/07	0.2	39.10	0.2	39.25	39.15	0	960	0.00%
2023/08/04	10.2	38.90	0.2	39.04	38.95	10	966	1.03%
2023/08/02	0	0.00	0.5	40.24	39.80	-0.5	982	-0.05%
2023/08/01	0.5	40.46	0.2	40.54	40.35	0.3	982	0.03%
2023/07/31	0.5	41.07	0	0.00	40.60	0.5	989	0.05%
2023/07/28	10	40.50	0.3	40.58	40.60	9.7	990	0.98%
2023/07/27	0	0.00	10.2	40.50	40.75	-10.2	998	-1.02%
2023/07/26	6.2	39.91	2.3	40.00	39.65	3.8	1,003	0.38%
2023/07/25	4.7	39.94	0.5	40.04	40.05	4.1	1,017	0.41%
2023/07/24	3.5	39.97	0	0.00	39.90	3.5	1,031	0.34%
2023/07/21	10	40.40	4	40.35	40.35	6	1,063	0.56%
2023/07/20	2	41.00	0	0.00	41.10	2	1,115	0.18%
2023/07/19	0	0.00	0	40.70	40.70	0	1,140	0.00%
2023/07/18	0	0.00	2	41.38	40.65	-2	1,246	-0.16%
2023/07/17	1	41.15	6	41.61	41.60	-5	1,338	-0.37%
2023/07/13	7	41.25	0	0.00	40.70	7	1,502	0.47%
2023/07/12	3	41.53	0	0.00	41.60	3	1,511	0.20%
2023/07/11	0	0.00	36	42.29	42.40	-36	1,526	-2.36%
2023/07/10	2	41.95	0	0.00	40.85	2	1,508	0.13%
2023/07/07	4	39.94	0	0.00	39.90	4	1,503	0.27%
2023/07/05	0	0.00	1	40.75	40.65	-1	1,586	-0.06%
2023/07/04	1	40.95	3	40.50	40.40	-2	1,634	-0.12%
2023/07/03	5	40.25	0	0.00	40.20	5	1,722	0.29%
2023/06/29	2	40.15	0	0.00	39.95	2	1,985	0.10%
2023/06/27	20	40.20	0	0.00	39.55	20	3,073	0.65%
2023/06/26	0	0.00	7	39.84	40.30	-7	3,185	-0.22%
2023/06/21	20	40.00	1	40.00	40.15	19	3,236	0.59%
2023/06/20	1	40.15	0	40.30	40.15	1	3,376	0.03%
2023/06/19	3	40.10	0	0.00	40.00	3	3,385	0.09%
2023/06/16	8	40.37	0.1	40.20	40.20	7.9	3,405	0.23%
2023/06/15	3	41.07	0	0.00	40.70	3	3,466	0.09%
2023/06/14	14	41.13	2	41.33	41.05	12	3,467	0.35%
2023/06/13	30	41.35	11	41.24	41.20	19	3,465	0.55%
2023/06/12	8	40.82	2	40.88	40.80	6	3,454	0.17%
2023/06/09	4	40.69	1	40.75	40.60	3	3,448	0.09%
2023/06/07	3	40.63	0	0.00	40.80	3	3,478	0.09%
2023/06/06	2	40.85	0	0.00	40.50	2	3,489	0.06%
2023/06/05	1	41.30	1	42.25	41.30	0	3,513	0.00%
2023/06/02	1	40.95	0.2	41.00	41.00	0.8	3,520	0.02%
2023/06/01	2	41.50	0	0.00	41.25	2	3,553	0.06%
2023/05/31	9	40.59	0	0.00	40.95	9	3,562	0.25%
2023/05/30	2	40.35	0	0.00	40.20	2	3,561	0.06%
2023/05/26	2	40.40	1	41.30	40.30	1	3,560	0.03%
2023/05/25	0	0.00	3	41.17	41.15	-3	3,541	-0.08%
2023/05/24	0	0.00	11	39.44	39.60	-11	3,522	-0.31%
2023/05/22	0	0.00	5	39.50	39.50	-5	3,568	-0.14%
2023/05/19	9	39.04	2	39.10	39.00	7	3,576	0.20%
2023/05/16	5	38.96	0	0.00	38.75	5	3,609	0.14%
2023/05/15	31	38.82	0	0.00	38.45	31	3,607	0.86%
2023/05/12	10	39.15	10	38.90	39.25	0	3,618	0.00%
2023/05/11	10	39.15	10	38.90	38.50	0	3,632	0.00%
2023/05/10	0	0.00	2.1	40.14	39.80	-2.1	3,622	-0.06%
2023/05/09	1.1	39.54	1	39.50	39.45	0.1	3,622	0.00%
2023/05/05	6	41.13	1	41.00	40.70	5	3,625	0.14%
2023/05/04	10.1	40.85	10	41.13	40.90	0.1	3,673	0.00%
2023/05/03	1	41.40	0	0.00	41.25	1	3,692	0.03%
2023/04/28	0	0.00	4	41.68	41.65	-4	3,697	-0.11%
2023/04/27	12	41.23	15	41.12	41.50	-3	3,677	-0.08%
2023/04/26	11	41.07	0	0.00	41.30	11	3,663	0.30%
2023/04/25	8	42.59	4	41.91	41.75	4	3,631	0.11%
2023/04/24	8	43.46	0	0.00	43.35	8	3,615	0.22%
2023/04/21	67.1	45.39	28	44.60	43.80	39.1	3,582	1.09%
2023/04/20	26	46.48	15.6	46.57	47.30	10.4	3,469	0.30%
2023/04/19	40	46.96	17	46.40	46.95	23	3,372	0.68%
2023/04/18	10	45.30	2	45.35	45.35	8	3,212	0.25%
2023/04/17	8	46.06	31	46.00	46.00	-23	3,188	-0.72%
2023/04/14	3	44.83	7.2	45.44	45.65	-4.2	3,159	-0.13%
2023/04/13	55.6	45.73	23	44.96	44.85	32.6	3,111	1.05%
2023/04/12	2	46.58	3	46.53	46.55	-1	3,049	-0.03%
2023/04/11	2	46.33	20	46.50	46.35	-18	3,008	-0.60%
2023/04/10	30.1	46.02	22	46.36	46.15	8.1	2,969	0.27%
2023/04/07	10	46.15	4	46.41	46.20	6	2,919	0.21%
2023/04/06	2	47.13	0	0.00	47.00	2	2,861	0.07%
2023/03/31	24	47.23	44	47.56	47.30	-20	2,763	-0.72%
2023/03/30	49	47.11	30	47.40	47.70	19	2,673	0.71%
2023/03/29	36	47.34	45	46.72	47.80	-9	2,497	-0.36%
2023/03/28	30	47.02	27	47.51	46.90	3	1,999	0.15%
2023/03/27	3	44.88	4	44.95	44.75	-1	1,418	-0.07%
2023/03/24	2	44.15	2	44.08	43.40	0	1,310	0.00%
2023/03/23	2	43.93	7	43.85	44.75	-5	1,251	-0.40%
2023/03/22	1	41.50	1	41.30	41.50	0	1,116	0.00%
2023/03/21	0	0.00	0.2	41.51	40.80	-0.2	1,108	-0.01%
2023/03/20	2	41.90	0.1	42.38	41.35	1.9	1,096	0.17%
2023/03/17	0	39.25	0	0.00	39.60	0	1,039	0.00%
2023/03/16	3	38.83	0	0.00	38.65	3	1,039	0.29%
2023/03/14	0	0.00	103	39.14	39.30	-103	1,056	-9.75%	大賣/鉅額交易
2023/03/13	1	39.55	2	39.65	39.75	-1	1,083	-0.09%
2023/03/09	1	42.30	0	0.00	41.80	1	1,142	0.09%
2023/03/08	1	42.55	0	0.00	42.45	1	1,186	0.08%
2023/03/06	100	42.32	1	41.70	41.70	99	1,420	6.97%
2023/03/03	2	40.53	0	0.00	40.45	2	1,409	0.14%
2023/02/24	0.1	41.40	0	0.00	41.40	0.1	1,424	0.00%
2023/02/23	2	42.15	0.9	42.30	41.95	1.1	1,422	0.08%
2023/02/22	1	42.30	0	0.00	42.25	1	1,422	0.07%
2023/02/21	0	0.00	2	43.25	43.15	-2	1,414	-0.14%
2023/02/17	0.1	41.87	0	0.00	42.00	0.1	1,380	0.01%
2023/02/16	0.3	41.72	0	0.00	41.85	0.3	1,388	0.02%
2023/02/15	0	0.00	1	41.55	41.75	-1	1,394	-0.07%
2023/02/14	2	41.55	0	0.00	41.20	2	1,364	0.15%
2023/02/13	1	40.55	0	0.00	40.55	1	1,356	0.07%
2023/02/10	2.1	40.87	0	0.00	40.60	2.1	1,364	0.15%
2023/02/09	0.1	41.50	0	0.00	41.70	0.1	1,353	0.00%
2023/02/08	0	0.00	0.2	41.36	41.30	-0.2	1,342	-0.01%
2023/02/07	2.1	41.19	0	41.05	41.25	2.1	1,348	0.16%
2023/02/06	0	0.00	0	41.15	41.00	0	1,385	0.00%
2023/02/03	0	0.00	20	41.70	41.20	-20	1,443	-1.39%
2023/02/02	20	41.60	5	41.42	42.00	15	1,448	1.04%
2023/02/01	0	0.00	6	41.04	41.70	-6	1,396	-0.43%
2023/01/12	3	39.10	3	38.75	38.75	0	1,403	0.00%
2023/01/04	0	0.00	1	38.00	38.00	-1	1,547	-0.06%
2023/01/03	0	37.10	0	0.00	37.80	0	1,558	0.00%
2022/12/30	1	37.90	0	0.00	37.10	1	1,554	0.06%
2022/12/28	0	37.10	0	0.00	37.10	0	1,561	0.00%
2022/12/23	1	38.60	0	0.00	38.65	1	1,575	0.06%
2022/12/21	1	38.24	2	38.15	37.90	-1	1,589	-0.06%
2022/12/19	3	39.05	1	38.95	39.00	2	1,609	0.12%
2022/12/16	2.1	39.51	0	0.00	39.30	2.1	1,617	0.13%
2022/12/15	2	40.43	2	40.50	40.50	0	1,621	0.00%
2022/12/13	4	40.35	0	0.00	40.10	4	1,620	0.25%
2022/12/12	0	40.50	2	40.60	40.35	-2	1,623	-0.12%
2022/12/08	2	41.30	0	0.00	41.25	2	1,617	0.12%
2022/12/07	3.1	41.12	2	40.50	40.50	1.1	1,633	0.06%
2022/12/06	0	41.58	0	0.00	41.35	0	1,659	0.00%
2022/12/05	0	42.25	0.2	42.71	42.25	-0.2	1,662	-0.01%
2022/12/02	3	42.27	4	42.64	42.75	-1	1,651	-0.06%
2022/11/30	0	0.00	1.1	41.90	41.75	-1.1	1,588	-0.07%
2022/11/29	7.2	41.82	20	41.74	41.50	-12.8	1,566	-0.82%
2022/11/28	12	40.19	25.2	41.82	42.40	-13.2	1,378	-0.96%
2022/11/25	1.2	37.78	4	38.51	38.55	-2.8	1,294	-0.22%
2022/11/23	2	37.85	0	0.00	37.65	2	1,265	0.16%
2022/11/18	1	37.55	0	0.00	37.35	1	1,271	0.08%
2022/11/16	0	0.00	2	37.15	37.10	-2	1,270	-0.16%
2022/11/15	2	37.75	0	0.00	37.65	2	1,270	0.16%
2022/11/14	0	0.00	0	36.90	37.15	0	1,282	0.00%
2022/11/11	6	38.00	7	37.01	36.45	-1	1,292	-0.08%
2022/11/09	0	0.00	4	36.85	36.40	-4	1,297	-0.31%
2022/11/07	5	36.35	2	36.40	36.30	3	1,315	0.23%
2022/11/04	3	36.40	1	36.05	36.45	2	1,322	0.15%
2022/11/03	4	36.26	4	36.24	36.25	0	1,352	0.00%
2022/11/02	0	0.00	5	36.43	36.00	-5	1,393	-0.36%
2022/11/01	1	35.90	8.1	35.94	35.95	-7.1	1,358	-0.52%
2022/10/31	0	0.00	8	34.65	34.75	-8	1,315	-0.61%
2022/10/25	2	33.33	0	0.00	33.30	2	1,337	0.15%
2022/10/24	5	33.64	3	33.70	33.20	2	1,337	0.15%
2022/10/21	2	33.45	0	0.00	33.20	2	1,339	0.15%
2022/10/20	1.1	33.32	2	34.30	34.00	-0.9	1,332	-0.07%
2022/10/19	4	34.03	5	34.26	34.50	-1	1,301	-0.08%
2022/10/18	1	33.10	0	0.00	33.40	1	1,212	0.08%
2022/10/17	1	31.00	0	31.80	31.50	1	1,177	0.08%
2022/10/14	0	0.00	1	31.80	31.80	-1	1,176	-0.08%
2022/10/13	3	30.63	2	30.80	30.10	1	1,176	0.08%
2022/10/12	5	32.35	2	32.35	32.10	3	1,149	0.26%
2022/10/11	2	32.55	4.6	32.66	32.55	-2.6	1,149	-0.22%
2022/10/07	2	35.70	0	0.00	35.30	2	1,152	0.17%
2022/10/06	1	36.00	3	36.02	35.75	-2	1,162	-0.17%
2022/10/05	0	0.00	2	36.15	35.30	-2	1,174	-0.17%
2022/10/04	1	35.50	2.1	35.23	35.60	-1.1	1,184	-0.09%
2022/10/03	0	34.30	0	0.00	34.45	0	1,186	0.00%
2022/09/30	2	33.30	0.1	34.60	34.50	1.9	1,203	0.16%
2022/09/29	2	34.15	0.1	34.50	34.10	1.9	1,197	0.16%
2022/09/28	1	34.35	0	34.00	33.70	1	1,206	0.08%
2022/09/27	2	35.45	6	35.41	36.25	-4	1,214	-0.33%
2022/09/26	5	36.71	7	35.66	35.65	-2	1,227	-0.16%
2022/09/23	0	39.30	3	38.60	38.60	-3	1,239	-0.24%
2022/09/22	5	39.55	1	39.40	39.75	4	1,244	0.32%
2022/09/21	3	39.43	0	0.00	39.35	3	1,241	0.24%
2022/09/19	7.1	40.01	0	0.00	39.85	7.1	1,267	0.56%
2022/09/16	0.1	40.85	0	0.00	41.05	0.1	1,275	0.01%
2022/09/15	0	41.25	0	0.00	41.30	0	1,303	0.00%
2022/09/14	4	41.08	1	41.70	41.70	3	1,322	0.23%
2022/09/13	0	0.00	2	42.25	42.30	-2	1,311	-0.15%
2022/09/12	1	41.85	4	41.63	41.60	-3	1,298	-0.23%
2022/09/08	1	40.31	4	40.23	40.85	-3	1,291	-0.23%
2022/09/07	8	38.03	1	37.95	38.50	7	1,290	0.54%
2022/09/06	9	38.97	3	39.27	38.65	6	1,293	0.46%
2022/09/05	3	41.20	6	40.81	40.50	-3	1,300	-0.23%
2022/09/02	1	40.01	0	0.00	40.50	1	1,291	0.08%
2022/09/01	2	40.01	1	40.35	40.05	1	1,293	0.08%
2022/08/30	1.1	41.43	3	40.83	40.80	-1.9	1,320	-0.15%
2022/08/29	0	39.99	3	40.10	40.30	-3	1,347	-0.22%
2022/08/26	0	0.00	1	41.65	41.30	-1	1,389	-0.07%
2022/08/25	6.2	41.62	7.3	41.87	41.80	-1.1	1,461	-0.07%
2022/08/24	0	40.47	0	40.40	40.40	0	1,568	0.00%
2022/08/23	1	40.56	1	41.00	40.95	0	1,797	0.00%
2022/08/22	1	41.14	0	0.00	40.60	1	1,862	0.06%
2022/08/19	4	41.45	4	41.34	41.55	0	1,905	0.00%
2022/08/18	3.2	40.62	1	41.40	41.15	2.2	1,933	0.11%
2022/08/17	1	40.50	1	40.50	40.55	0	1,984	0.00%
2022/08/16	0	0.00	1	40.95	40.35	-1	2,030	-0.05%
2022/08/15	1	40.55	1	40.30	40.55	0	2,065	0.00%
2022/08/12	5	40.05	2	40.40	40.00	3	2,091	0.14%
2022/08/11	3	40.30	3	39.67	39.65	0	2,152	0.00%
2022/08/10	5	40.21	1	39.85	39.60	4	2,246	0.18%
2022/08/09	3	39.50	8	39.99	40.50	-5	2,338	-0.21%
2022/08/05	1	36.50	2	38.07	38.25	-1	2,466	-0.04%
2022/08/04	5	35.95	3	35.83	35.80	2	2,477	0.08%
2022/08/03	3	37.60	6	37.41	37.20	-3	2,514	-0.12%
2022/08/02	2	35.90	0	0.00	36.10	2	2,477	0.08%
2022/07/29	1	37.40	0	0.00	37.80	1	2,478	0.04%
2022/07/27	3	37.07	0	0.00	37.35	3	2,468	0.12%
2022/07/26	0	0.00	0.5	37.00	37.10	-0.5	2,467	-0.02%
2022/07/25	0	0.00	1	38.00	38.30	-1	2,470	-0.04%
2022/07/21	2	37.68	0	0.00	37.95	2	2,482	0.08%
2022/07/20	0	0.00	1	37.20	36.85	-1	2,482	-0.04%
2022/07/19	0	0.00	3	35.95	36.30	-3	2,491	-0.12%
2022/07/18	0	0.00	2	35.70	35.95	-2	2,492	-0.08%
2022/07/15	1	34.70	4	35.35	35.50	-3	2,485	-0.12%
2022/07/14	0	0.00	1	33.45	34.40	-1	2,476	-0.04%
2022/07/13	1	33.45	1	33.85	33.70	0	2,480	0.00%
2022/07/12	1	32.15	2	31.90	31.70	-1	2,475	-0.04%
2022/07/11	4	34.59	0	0.00	34.30	4	2,479	0.16%
2022/07/08	1	34.35	5	34.91	34.75	-4	2,474	-0.16%
2022/07/07	2	33.30	0	0.00	33.85	2	2,460	0.08%
2022/07/06	3	32.45	0	0.00	32.50	3	2,460	0.12%
2022/07/05	4	33.86	1	33.60	34.00	3	2,467	0.12%
2022/07/04	2	35.10	4	34.13	33.70	-2	2,448	-0.08%
2022/07/01	0	0.00	1	35.65	34.70	-1	2,434	-0.04%
2022/06/29	2	40.93	2	40.33	40.10	0	2,408	0.00%
2022/06/28	0	0.00	1	41.35	41.25	-1	2,410	-0.04%
2022/06/27	1	41.35	2	41.97	42.15	-1	2,445	-0.04%
2022/06/24	1	41.05	1	40.31	40.45	0	2,423	0.00%
2022/06/23	1	40.55	0	0.00	40.40	1	2,413	0.04%
2022/06/22	2	39.95	1	40.20	39.90	1	2,389	0.04%
2022/06/21	4	40.11	0	0.00	40.50	4	2,363	0.17%
2022/06/20	3	40.90	4	40.11	39.35	-1	2,357	-0.04%
2022/06/17	6	41.21	0	0.00	41.30	6	2,336	0.26%
2022/06/15	2	43.05	0	0.00	43.00	2	2,310	0.09%
2022/06/14	1	41.75	2	41.85	42.80	-1	2,329	-0.04%
2022/06/13	3	42.30	5	42.57	42.35	-2	2,303	-0.09%
2022/06/10	3	43.80	0	0.00	43.80	3	2,282	0.13%
2022/06/09	3	44.15	6	44.18	44.35	-3	2,276	-0.13%
2022/06/08	1	43.75	1	43.45	43.50	0	2,254	0.00%
2022/06/07	3	43.65	0	0.00	43.40	3	2,262	0.13%
2022/06/06	3	43.90	6	43.89	43.80	-3	2,247	-0.13%
2022/06/02	4	46.06	7	45.68	45.25	-3	2,224	-0.13%
2022/06/01	12	45.57	7	45.87	46.15	5	2,163	0.23%
2022/05/31	9	45.64	13.1	45.12	45.80	-4.1	2,030	-0.20%
2022/05/30	0.1	43.76	0	0.00	44.15	0.1	1,820	0.00%
2022/05/26	5.1	43.76	0	0.00	42.75	5.1	1,712	0.30%
2022/05/25	6	43.66	2.1	44.01	44.45	3.9	1,671	0.24%
2022/05/24	2	42.59	52	42.37	42.30	-50	1,615	-3.09%
2022/05/23	0	42.81	16.1	42.95	42.60	-16	1,568	-1.02%
2022/05/20	3	42.63	0	0.00	42.65	3	1,544	0.19%
2022/05/19	20	42.30	2	42.55	42.70	18	1,518	1.19%
2022/05/18	1	43.20	4	42.59	43.20	-3	1,449	-0.21%
2022/05/17	35	41.72	4	41.98	42.15	31	1,358	2.28%
2022/05/16	5.1	41.85	9	41.03	41.90	-4	1,244	-0.32%
2022/05/13	1	38.90	1	39.85	40.15	0	1,131	0.00%
2022/05/12	1	37.50	0	0.00	37.40	1	1,082	0.09%
2022/05/09	1	36.10	0	0.00	35.95	1	1,079	0.09%
2022/05/06	0	0.00	1	36.85	37.10	-1	1,105	-0.09%
2022/05/05	1	37.95	0	0.00	38.20	1	1,117	0.09%
2022/04/29	3	36.20	4	36.53	36.65	-1	1,180	-0.08%
2022/04/28	1	35.60	0	0.00	35.60	1	1,190	0.08%
2022/04/27	1	35.60	2	34.50	35.45	-1	1,193	-0.08%
2022/04/25	14	36.14	0	0.00	36.15	14	1,187	1.18%
2022/04/22	0	0.00	1	38.00	38.25	-1	1,188	-0.08%
2022/04/19	1	38.85	0	0.00	38.90	1	1,285	0.08%
2022/04/18	2	38.10	11	37.67	38.10	-9	1,306	-0.69%
2022/04/15	1	37.95	4.5	38.06	37.95	-3.5	1,315	-0.27%
2022/04/13	2	39.55	0	0.00	39.70	2	1,376	0.15%
2022/04/12	0	0.00	0	39.80	39.00	0	1,435	0.00%
2022/04/11	1	39.75	2	39.55	39.50	-1	1,512	-0.07%
2022/04/07	0	0.00	1	42.00	41.00	-1	1,691	-0.06%
2022/03/24	0	0.00	1	43.65	43.75	-1	2,732	-0.04%
2022/03/23	0	44.05	0	0.00	43.95	0	2,776	0.00%
2022/03/22	0	0.00	2	43.50	43.70	-2	2,832	-0.07%
2022/03/21	0	0.00	1	43.85	43.35	-1	2,874	-0.03%
2022/03/18	2	43.80	1	44.10	43.90	1	2,996	0.03%
2022/03/17	1	43.90	0	0.00	44.05	1	3,067	0.03%
2022/03/15	1	42.20	0	0.00	41.80	1	3,406	0.03%
2022/03/10	0	44.10	0	0.00	43.50	0	5,478	0.00%
2022/03/09	2	42.50	0	0.00	43.00	2	5,536	0.04%
2022/03/08	0	0.00	1	41.75	41.85	-1	5,639	-0.02%
2022/03/07	5	42.15	0	0.00	42.10	5	5,887	0.08%
2022/03/04	1	44.75	2	44.55	43.80	-1	6,035	-0.02%
2022/03/03	1	44.70	0	0.00	44.25	1	6,139	0.02%
2022/03/02	1	44.60	0	44.50	44.70	1	6,219	0.02%
2022/03/01	0	0.00	1	43.75	44.50	-1	6,372	-0.02%
2022/02/25	3	43.47	1	43.30	43.20	2	6,581	0.03%
2022/02/24	2.4	43.58	2	43.84	43.10	0.4	6,684	0.01%
2022/02/23	2	45.50	2	45.53	45.30	0	6,885	0.00%
2022/02/22	1	44.70	2	44.70	45.15	-1	7,057	-0.01%
2022/02/21	1	46.55	0	0.00	46.55	1	7,428	0.01%
2022/02/16	2	45.85	0	0.00	45.75	2	7,743	0.03%
2022/02/14	2	44.55	1	45.15	44.50	1	7,802	0.01%
2022/02/11	1	45.85	2	45.80	46.00	-1	7,814	-0.01%
2022/02/10	2	45.43	0	0.00	45.30	2	7,813	0.03%
2022/02/09	1	45.60	3	45.78	45.70	-2	7,824	-0.03%
2022/02/08	1	44.20	0	0.00	45.55	1	7,812	0.01%
2022/02/07	1	42.40	0	0.00	43.75	1	7,825	0.01%
2022/01/26	0	0.00	3.1	42.27	42.00	-3.1	7,867	-0.04%
2022/01/25	2	43.68	7	43.36	42.00	-5	8,126	-0.06%
2022/01/24	0	0.00	1	44.10	44.10	-1	8,427	-0.01%
2022/01/14	2	44.45	1	44.30	44.55	1	8,752	0.01%
2022/01/13	4	46.01	0	0.00	46.10	4	8,770	0.05%
2022/01/12	2	46.10	1	45.95	45.85	1	8,832	0.01%
2022/01/11	2	46.63	0	0.00	45.65	2	8,882	0.02%
2022/01/10	1	47.00	0	0.00	46.80	1	8,859	0.01%
2022/01/07	3	46.57	0	0.00	46.80	3	8,867	0.03%
2022/01/06	3	47.58	6	47.88	47.70	-3	8,850	-0.03%
2022/01/05	1	48.75	8	48.28	48.20	-7	8,844	-0.08%
2022/01/04	5	49.81	3	49.97	49.45	2	8,809	0.02%
2022/01/03	21	50.87	16	51.46	50.40	5	8,755	0.06%
2021/12/30	3	49.88	0	0.00	49.65	3	8,627	0.03%
2021/12/29	3	50.17	3.3	50.48	50.30	-0.3	8,616	0.00%
2021/12/28	31	50.37	11	50.39	50.40	20	8,579	0.23%
2021/12/27	22	51.49	24	51.29	51.40	-2	8,515	-0.02%
2021/12/24	4.2	49.74	3	50.17	49.70	1.2	8,333	0.01%
2021/12/23	28	49.79	20.1	49.96	50.20	7.9	8,194	0.10%
2021/12/22	1	46.85	1	47.25	46.60	0	7,861	0.00%
2021/12/21	0	0.00	2	46.60	46.70	-2	7,928	-0.03%
2021/12/20	1	46.80	0	0.00	46.20	1	8,061	0.01%
2021/12/17	5.7	46.58	0.5	46.40	46.40	5.2	8,186	0.06%
2021/12/16	1	47.75	4	47.66	47.50	-3	8,279	-0.04%
2021/12/15	1	46.85	5	46.60	46.80	-4	8,248	-0.05%
2021/12/14	13	46.57	1	48.10	46.55	12	8,220	0.15%
2021/12/13	4	48.10	2	48.25	48.05	2	8,104	0.02%
2021/12/10	5	49.41	0	0.00	48.35	5	8,052	0.06%
2021/12/09	12	51.37	13	50.74	50.20	-1	7,905	-0.01%
2021/12/08	39	54.24	30	54.64	53.20	9	7,716	0.12%
2021/12/07	64	53.16	93	54.03	55.50	-29	7,189	-0.40%
2021/12/06	9	50.79	24.1	52.04	54.20	-15.1	6,201	-0.24%
2021/12/03	9	49.01	0	0.00	49.30	9	5,782	0.16%
2021/12/02	20	49.04	28	49.46	48.40	-8	5,793	-0.14%
2021/12/01	26	49.92	10	50.61	49.50	16	5,913	0.27%
2021/11/30	9	49.98	10	49.63	49.80	-1	5,838	-0.02%
2021/11/29	3	46.13	6	47.41	47.80	-3	5,903	-0.05%
2021/11/26	4	48.48	12	48.48	48.55	-8	5,885	-0.14%
2021/11/25	11	48.80	15	49.52	48.80	-4	5,840	-0.07%
2021/11/24	16	48.88	6	48.54	49.20	10	5,749	0.17%
2021/11/23	5	47.35	0	0.00	47.35	5	5,662	0.09%
2021/11/22	4.5	49.17	14	49.04	48.90	-9.5	5,906	-0.16%
2021/11/19	10	48.39	6	48.88	48.15	4	6,431	0.06%
2021/11/18	8	49.29	12.3	50.12	49.00	-4.3	6,376	-0.07%
2021/11/17	11	48.71	12	47.30	48.25	-1	6,018	-0.02%
2021/11/16	5	46.82	4	46.78	45.55	1	5,891	0.02%
2021/11/15	9	47.08	9	47.05	47.00	0	5,813	0.00%
2021/11/12	2	45.40	2	45.75	45.55	0	5,778	0.00%
2021/11/11	2	44.88	2	44.83	44.65	0	5,783	0.00%
2021/11/10	3	44.80	0	0.00	44.70	3	5,796	0.05%
2021/11/08	1	43.40	0	0.00	43.35	1	5,862	0.02%
2021/11/05	7	43.83	0	0.00	43.95	7	5,902	0.12%
2021/11/04	4	44.36	0	0.00	44.15	4	5,930	0.07%
2021/11/03	1	44.50	1	45.35	44.75	0	5,954	0.00%
2021/11/02	18	46.11	5	47.81	44.60	13	6,113	0.21%
2021/11/01	14	48.24	15	47.92	49.50	-1	5,877	-0.02%
2021/10/29	6	45.73	3	46.20	45.45	3	5,638	0.05%
2021/10/28	2	45.90	14	45.60	45.85	-12	5,780	-0.21%
2021/10/27	11	45.72	9	45.16	45.50	2	5,806	0.03%
2021/10/26	0	0.00	15	45.24	45.05	-15	5,816	-0.26%
2021/10/25	19	44.70	11	44.38	44.30	8	5,752	0.14%
2021/10/22	12	43.38	1	42.85	43.60	11	5,818	0.19%
2021/10/21	3	44.10	6	44.08	43.20	-3	5,913	-0.05%
2021/10/20	9	44.33	4	44.60	43.90	5	5,968	0.08%
2021/10/18	0	0.00	1	40.90	40.90	-1	6,227	-0.02%
2021/10/15	2	41.05	0	0.00	41.05	2	6,727	0.03%
2021/10/13	0	0.00	3	40.02	40.10	-3	7,457	-0.04%
2021/10/12	1	41.30	0	0.00	41.20	1	7,546	0.01%
2021/10/08	4	43.65	5	43.11	42.90	-1	7,701	-0.01%
2021/10/07	6	43.10	16	43.24	43.25	-10	7,967	-0.13%
2021/10/06	14	42.76	1	42.60	42.15	13	8,630	0.15%
2021/10/05	8	41.94	18	40.83	43.10	-10	9,229	-0.11%
2021/10/04	16	42.74	2	42.57	41.85	14	9,528	0.15%
2021/10/01	1.5	44.80	9	44.70	43.60	-7.5	10,224	-0.07%
2021/09/30	11.5	48.09	11	47.35	47.25	0.5	10,787	0.00%
2021/09/29	6	47.65	14	47.50	47.80	-8	11,214	-0.07%
2021/09/28	4	48.69	11	48.83	47.80	-7	11,542	-0.06%
2021/09/27	5	49.08	29	49.46	48.55	-24	11,664	-0.21%
2021/09/24	11	48.01	9	48.01	48.40	2	11,612	0.02%
2021/09/23	0	0.00	7	46.75	47.40	-7	11,730	-0.06%
2021/09/22	2	45.15	102	45.21	44.60	-100	11,675	-0.86%	大賣/
2021/09/17	3	44.93	2	44.06	45.00	1	11,684	0.01%
2021/09/16	2	44.45	1	44.80	44.10	1	11,721	0.01%
2021/09/15	2	43.93	7	43.93	44.00	-5	11,916	-0.04%
2021/09/14	4	45.15	12	45.04	45.00	-8	12,015	-0.07%
2021/09/13	1	45.75	2.1	45.22	45.40	-1.1	12,019	-0.01%
2021/09/10	5	45.86	0	0.00	46.15	5	12,042	0.04%
2021/09/09	8	44.31	9	44.71	45.50	-1	12,078	-0.01%
2021/09/08	12	44.33	200	44.25	43.85	-188	12,046	-1.56%	大賣/鉅額交易
2021/09/07	7	46.01	7	46.02	45.55	0	12,021	0.00%
2021/09/06	6	49.30	6.8	48.88	47.75	-0.8	12,001	-0.01%
2021/09/03	308	49.60	7	49.51	49.50	301	11,788	2.55%	大買/鉅額交易
2021/09/02	12	49.15	63	49.09	48.65	-51	11,621	-0.44%
2021/09/01	58	48.59	16	48.15	48.15	42	11,399	0.37%
2021/08/31	3	47.38	1	46.90	47.50	2	11,310	0.02%
2021/08/30	6	47.54	1	47.10	47.75	5	11,262	0.04%
2021/08/27	22	47.90	11	47.92	47.15	11	11,201	0.10%
2021/08/26	21	48.92	13	48.96	48.60	8	11,085	0.07%
2021/08/25	89	47.75	122	48.94	48.35	-33	10,749	-0.31%	大賣/
2021/08/24	12	43.00	20	43.29	45.45	-8	10,022	-0.08%
2021/08/23	4	42.25	3	42.20	42.15	1	9,919	0.01%
2021/08/20	6	40.75	3	40.73	40.40	3	9,902	0.03%
2021/08/19	3	40.93	1	39.70	39.65	2	9,878	0.02%
2021/08/18	4	39.48	6	39.78	41.60	-2	9,862	-0.02%
2021/08/17	2	40.98	50	40.49	39.65	-48	9,843	-0.49%
2021/08/16	2	41.30	0	0.00	41.70	2	9,797	0.02%
2021/08/13	11	43.03	1	42.75	42.90	10	9,773	0.10%
2021/08/12	1	44.15	10	44.33	44.65	-9	9,759	-0.09%
2021/08/11	24	43.15	20	42.64	42.50	4	9,709	0.04%
2021/08/10	4	44.61	0	0.00	45.05	4	9,675	0.04%
2021/08/09	3	46.73	10	45.34	44.80	-7	9,656	-0.07%
2021/08/06	51	47.81	39	48.78	46.90	12	9,617	0.12%
2021/08/05	46	47.50	21	47.50	47.55	25	9,441	0.26%
2021/08/04	6	47.61	7	47.86	47.40	-1	9,451	-0.01%
2021/08/03	48.1	47.95	35	47.44	47.80	13.1	9,417	0.14%
2021/08/02	11	45.28	3	45.45	45.70	8	9,206	0.09%
2021/07/30	8	44.24	6	44.93	43.25	2	9,165	0.02%
2021/07/29	12	44.83	4	44.84	45.25	8	9,119	0.09%
2021/07/28	5	44.50	8	44.15	44.50	-3	9,073	-0.03%
2021/07/27	15	47.76	11	47.24	46.10	4	8,979	0.04%
2021/07/26	7	49.81	36	49.44	49.05	-29	8,911	-0.33%
2021/07/23	7	49.24	18	50.34	48.20	-11	8,835	-0.12%
2021/07/22	31	51.02	19	51.06	50.60	12	8,711	0.14%
2021/07/21	44	51.51	52	50.94	50.60	-8	8,497	-0.09%
2021/07/20	30	49.00	49	49.70	49.05	-19	8,084	-0.23%
2021/07/19	58	48.15	43	48.91	49.30	15	7,852	0.19%
2021/07/16	23.1	47.69	19.1	46.61	46.55	4	7,650	0.05%
2021/07/15	32	47.13	22	47.31	47.40	10	7,615	0.13%
2021/07/14	41	48.47	47	48.60	47.45	-6	7,562	-0.08%
2021/07/13	59	51.66	61.2	50.46	49.70	-2.2	7,329	-0.03%
2021/07/12	117.1	50.16	120.3	50.77	51.20	-3.2	6,666	-0.05%	大買/大賣/
2021/07/09	46.1	46.79	42	47.36	47.20	4.1	6,090	0.07%
2021/07/08	80	47.28	64.1	47.79	46.10	15.9	5,809	0.27%
2021/07/07	23.1	44.45	34	43.82	44.40	-10.9	5,141	-0.21%
2021/07/06	35.2	42.32	10	43.58	42.25	25.2	4,645	0.54%
2021/07/05	18.1	43.02	18.3	43.34	43.85	-0.3	4,364	-0.01%
2021/07/02	5	39.30	15	39.01	39.90	-10	4,083	-0.25%
2021/07/01	5	37.49	2	37.95	37.05	3	4,101	0.07%
2021/06/30	17	38.42	26.2	38.60	38.40	-9.2	4,267	-0.22%
2021/06/29	5	35.72	3	36.00	35.55	2	4,615	0.04%
2021/06/28	20	35.55	2	35.78	35.25	18	4,616	0.39%
2021/06/25	11	35.87	4	36.20	35.85	7	4,701	0.15%
2021/06/24	28	36.11	21	35.47	36.35	7	4,741	0.15%
2021/06/23	4	35.00	22.1	35.30	36.05	-18.1	4,649	-0.39%
2021/06/22	2	33.65	5	33.15	32.80	-3	4,617	-0.06%
2021/06/21	5	33.98	8	33.91	33.45	-3	4,633	-0.06%
2021/06/18	9	34.82	6	35.41	35.25	3	4,756	0.06%
2021/06/17	0	0.00	3	33.40	34.20	-3	4,805	-0.06%
2021/06/16	4	34.16	3	34.58	33.80	1	4,838	0.02%
2021/06/15	20	34.66	11	34.68	34.50	9	4,909	0.18%
2021/06/11	3	33.27	8	33.39	33.05	-5	4,912	-0.10%
2021/06/10	7	33.03	0	0.00	32.80	7	5,145	0.14%
2021/06/09	0	0.00	1	32.65	32.40	-1	5,476	-0.02%
2021/06/08	1	32.70	0	0.00	32.40	1	5,601	0.02%
2021/06/07	11	31.94	0	0.00	32.50	11	5,654	0.19%
2021/06/04	1	32.40	0	0.00	32.30	1	5,672	0.02%
2021/06/03	2	32.93	2	32.80	32.85	0	5,696	0.00%
2021/06/02	3	32.30	2	32.30	32.25	1	5,715	0.02%
2021/06/01	2	32.65	1	32.70	33.00	1	5,709	0.02%
2021/05/31	2	32.43	5	32.92	32.90	-3	5,707	-0.05%
2021/05/26	2	31.40	3	31.13	31.15	-1	5,822	-0.02%
2021/05/25	1	31.80	4	31.38	31.50	-3	5,980	-0.05%
2021/05/24	2	30.28	1	30.30	30.30	1	6,176	0.02%
2021/05/21	4	29.65	0	0.00	29.80	4	6,318	0.06%
2021/05/20	1	29.50	2	29.60	29.00	-1	6,429	-0.02%
2021/05/19	6	29.46	5	29.70	30.60	1	6,429	0.02%
2021/05/18	1	28.65	1	27.05	28.90	0	6,445	0.00%
2021/05/17	1	26.30	0	0.00	26.30	1	6,449	0.02%
2021/05/14	3	30.28	1	28.95	29.20	2	6,429	0.03%
2021/05/13	3	29.43	7	28.49	29.70	-4	6,430	-0.06%
2021/05/12	5	30.13	4	30.49	28.90	1	6,415	0.02%
2021/05/11	1	32.80	0	0.00	32.05	1	6,399	0.02%
2021/05/10	0	0.00	2	35.45	35.15	-2	6,399	-0.03%
2021/05/07	3	35.43	1	35.30	36.15	2	6,528	0.03%
2021/05/06	2	33.95	0	0.00	34.05	2	6,636	0.03%
2021/05/05	2	35.33	1	35.54	34.20	1	6,690	0.01%
2021/05/04	5	35.98	0	0.00	35.00	5	6,723	0.07%
2021/05/03	0	0.00	4	36.85	36.45	-4	6,780	-0.06%
2021/04/29	3	38.28	0	0.00	38.20	3	6,806	0.04%
2021/04/28	6	38.83	30.1	39.08	38.75	-24.1	6,899	-0.35%
2021/04/27	6	39.18	8	39.32	39.15	-2	7,066	-0.03%
2021/04/26	13	40.24	21	40.43	40.05	-8	7,466	-0.11%
2021/04/23	20	40.88	17	40.98	40.80	3	7,495	0.04%
2021/04/22	14	39.69	21.2	39.34	39.95	-7.2	7,409	-0.10%
2021/04/21	13	40.30	21	40.28	39.75	-8	7,673	-0.10%
2021/04/20	23	40.21	6	39.93	39.90	17	8,196	0.21%
2021/04/19	4	38.00	6	38.72	39.05	-2	8,140	-0.02%
2021/04/16	10	38.61	2	38.70	38.60	8	8,137	0.10%
2021/04/15	5	38.02	0	0.00	37.90	5	8,149	0.06%
2021/04/14	11	37.37	8.5	37.75	38.00	2.5	8,148	0.03%
2021/04/13	1	39.10	4	39.31	38.60	-3	8,179	-0.04%
2021/04/12	13	39.32	2	38.90	38.80	11	8,165	0.13%
2021/04/09	9	41.33	4.1	40.92	40.50	4.9	8,139	0.06%
2021/04/08	5	42.57	13	42.66	42.55	-8	8,041	-0.10%
2021/04/07	18	43.38	8	42.94	42.20	10	8,091	0.12%
2021/04/06	26	41.43	46.1	42.10	43.00	-20.1	8,301	-0.24%
2021/04/01	32	41.07	34.1	41.11	40.20	-2.1	8,232	-0.03%
2021/03/31	12.4	39.72	3	39.35	39.25	9.4	7,778	0.12%
2021/03/30	6	39.78	6	39.96	39.50	0	7,750	0.00%
2021/03/29	4	39.28	14	39.42	39.55	-10	7,786	-0.13%
2021/03/26	15	39.04	28.2	38.69	38.60	-13.2	7,860	-0.17%
2021/03/25	5	39.07	10	39.45	38.75	-5	7,801	-0.06%
2021/03/24	4	38.95	3	38.95	38.75	1	7,770	0.01%
2021/03/23	29	39.30	27	39.60	39.50	2	7,755	0.03%
2021/03/22	19	39.11	15	39.26	38.90	4	7,628	0.05%
2021/03/19	1	38.45	7	38.04	38.00	-6	7,599	-0.08%
2021/03/18	20	38.58	21	38.70	38.45	-1	7,802	-0.01%
2021/03/17	3	38.17	6	38.35	38.95	-3	7,788	-0.04%
2021/03/16	22	39.24	4	39.47	38.90	18	7,819	0.23%
2021/03/15	106	39.77	115	39.71	39.65	-9	7,665	-0.12%	大買/大賣/
2021/03/12	26	38.42	35	38.10	38.55	-9	7,399	-0.12%
2021/03/11	28	36.21	25.3	36.23	37.10	2.7	7,510	0.04%
2021/03/10	3	35.05	3	35.10	35.05	0	7,694	0.00%
2021/03/09	2	34.20	2	34.30	34.20	0	7,818	0.00%
2021/03/08	4	34.83	0	0.00	34.80	4	7,860	0.05%
2021/03/05	3	35.90	1	35.75	35.65	2	7,976	0.03%
2021/03/04	0	36.65	1	36.65	36.30	-1	8,219	-0.01%
2021/03/02	0	0.00	3	38.32	37.85	-3	8,518	-0.04%
2021/02/26	3	38.50	20	38.24	38.40	-17	8,536	-0.20%
2021/02/25	32	39.05	13.5	38.92	38.30	18.5	8,593	0.22%
2021/02/24	78	39.11	84	39.02	38.60	-6	8,696	-0.07%
2021/02/23	26	37.72	16	37.65	38.25	10	8,658	0.12%
2021/02/22	5	36.89	13	37.26	37.15	-8	8,540	-0.09%
2021/02/19	1	35.40	5	35.72	36.15	-4	8,434	-0.05%
2021/02/18	1	35.35	0	0.00	35.65	1	8,450	0.01%
2021/02/17	32	34.72	32	34.74	34.75	0	8,475	0.00%
2021/02/04	0	0.00	2	33.50	33.70	-2	8,582	-0.02%
2021/02/03	3	34.32	4	34.63	34.00	-1	8,664	-0.01%
2021/02/02	6	34.84	1.1	35.19	34.30	4.9	8,708	0.06%
2021/02/01	1	34.00	0	0.00	34.00	1	8,712	0.01%
2021/01/29	8	36.35	8.2	36.91	35.40	-0.2	8,679	0.00%
2021/01/28	18	36.08	18.1	36.39	36.55	-0.1	8,563	0.00%
2021/01/27	4	36.16	3	36.15	36.20	1	8,593	0.01%
2021/01/26	3	36.90	2	35.98	35.90	1	8,530	0.01%
2021/01/25	5	36.25	3.3	36.52	36.85	1.7	8,485	0.02%
2021/01/22	1	37.50	6	37.78	37.60	-5	8,403	-0.06%
2021/01/21	12	38.14	6	38.38	37.35	6	8,348	0.07%
2021/01/20	20	38.84	14	37.65	37.35	6	8,243	0.07%
2021/01/19	54	38.84	62.2	39.29	40.30	-8.1	8,042	-0.10%
2021/01/18	4	37.36	21	37.53	38.25	-17	7,613	-0.22%
2021/01/15	12	37.59	10	37.33	37.25	2	7,534	0.03%
2021/01/14	65	38.84	36	39.40	38.90	29	7,443	0.39%
2021/01/13	69	39.67	44	39.58	39.75	25	7,078	0.35%
2021/01/12	3	37.25	8	36.85	36.55	-5	6,475	-0.08%
2021/01/11	3	36.58	4	36.74	37.25	-1	6,411	-0.02%
2021/01/08	8	36.94	3	36.35	36.30	5	6,384	0.08%
2021/01/07	4	37.38	3	37.03	37.00	1	6,395	0.02%
2021/01/06	8	38.04	7.1	38.77	37.35	0.9	6,379	0.01%
2021/01/05	2	38.00	7	38.19	38.25	-5	6,287	-0.08%
2021/01/04	3	38.80	8	37.87	38.00	-5	6,269	-0.08%
2020/12/31	8	39.50	5.5	39.71	38.65	2.5	6,215	0.04%
2020/12/30	19	39.92	7	39.92	39.35	12	6,211	0.19%
2020/12/29	18	40.49	10.3	39.86	39.50	7.7	6,072	0.13%
2020/12/28	1	39.00	21	39.80	40.60	-20	5,632	-0.36%
2020/12/25	47	36.86	46.6	36.85	36.95	0.4	5,447	0.01%
2020/12/24	11	35.90	7.1	36.08	35.85	3.9	5,302	0.07%
2020/12/23	6	35.76	23	36.02	35.90	-17	5,307	-0.32%
2020/12/22	9	34.94	8.8	35.51	34.50	0.2	5,223	0.00%
2020/12/21	10	33.70	16	33.84	33.60	-6	5,182	-0.12%
2020/12/18	12	35.29	5.2	35.11	34.60	6.8	5,249	0.13%
2020/12/16	16	35.29	2.1	34.84	34.75	13.9	5,193	0.27%
2020/12/15	7	36.19	6	36.38	34.75	1	5,177	0.02%
2020/12/14	19	36.79	11	36.99	36.95	8	5,116	0.16%
2020/12/11	1	34.35	10	35.34	35.20	-9	4,909	-0.18%
2020/12/10	10	36.00	17	36.55	36.05	-7	4,834	-0.15%
2020/12/09	17	36.08	16	36.66	36.00	1	4,740	0.02%
2020/12/08	0	0.00	16	35.41	35.85	-16	4,652	-0.34%
2020/12/07	4	37.84	14	36.76	36.40	-10	4,589	-0.22%
2020/12/04	20	36.14	13	35.81	36.20	7	4,371	0.16%
2020/12/03	2	35.53	9	35.02	34.35	-7	4,273	-0.16%
2020/12/02	12	34.75	0	0.00	34.90	12	4,211	0.28%
2020/12/01	7	35.06	3	34.82	35.20	4	4,176	0.09%
2020/11/30	16	35.16	33	35.85	35.50	-17	4,119	-0.41%
2020/11/27	8	34.20	25.1	33.74	34.00	-17.1	3,878	-0.44%
2020/11/26	2	32.05	2	32.17	31.90	0	3,622	0.00%
2020/11/25	1	31.00	13	31.57	31.45	-12	3,564	-0.34%
2020/11/24	15	32.00	11	31.63	31.45	4	3,500	0.11%
2020/11/23	49	32.16	31	32.28	32.00	18	3,386	0.53%
2020/11/20	11	30.63	18	30.74	31.10	-7	3,124	-0.22%
2020/11/19	3	30.35	3	30.20	30.15	0	2,941	0.00%
2020/11/18	0	0.00	2	30.24	30.10	-2	2,930	-0.07%
2020/11/17	3	30.45	5	30.13	29.95	-2	2,965	-0.07%
2020/11/16	7	30.00	5	29.95	30.30	2	3,025	0.07%
2020/11/13	10	28.90	10	29.30	29.70	0	3,000	0.00%
2020/11/12	8	29.65	11	29.61	29.20	-3	2,990	-0.10%
2020/11/11	0	29.50	6	29.35	29.25	-6	2,992	-0.20%
2020/11/10	3	29.00	10	28.96	28.70	-7	2,917	-0.24%
2020/11/09	0	0.00	5	28.22	28.55	-5	2,939	-0.17%
2020/11/06	4	27.85	0	0.00	27.75	4	2,923	0.14%
2020/11/05	2	27.80	34	27.93	28.05	-32	2,960	-1.08%
2020/11/04	15	28.24	26	28.35	27.80	-11	2,961	-0.37%
2020/11/03	2	26.90	0	0.00	27.00	2	2,853	0.07%
2020/11/02	1	26.25	0	0.00	26.30	1	3,004	0.03%
2020/10/30	2	26.85	5	26.80	26.65	-3	3,059	-0.10%
2020/10/29	4	27.15	1	27.15	27.10	3	3,122	0.10%
2020/10/28	5	28.16	6	27.87	27.75	-1	3,165	-0.03%
2020/10/27	4	28.34	5	28.42	28.40	-1	3,247	-0.03%
2020/10/26	1	28.65	7	28.66	28.60	-6	3,470	-0.17%
2020/10/23	32	28.45	5	28.54	28.30	27	3,511	0.77%
2020/10/22	11	28.31	5	28.29	27.95	6	3,713	0.16%
2020/10/21	1	27.95	11	28.03	28.10	-10	3,872	-0.26%
2020/10/20	3	27.70	0	0.00	28.00	3	4,470	0.07%
2020/10/19	0	0.00	0	27.65	27.70	0	4,968	0.00%
2020/10/16	7	28.27	22	27.94	27.70	-15	5,300	-0.28%
2020/10/15	57	28.97	58	28.82	28.40	-1	5,346	-0.02%
2020/10/14	20	28.20	3	28.40	28.40	17	5,322	0.32%
2020/10/12	5	28.25	3.2	28.14	28.15	1.8	5,532	0.03%
2020/10/08	4	28.99	0	0.00	28.55	4	5,550	0.07%
2020/10/07	17	28.52	9	29.17	29.25	8	5,704	0.14%
2020/10/06	4	28.04	9.1	28.29	28.10	-5.1	5,743	-0.09%
2020/09/30	2	27.85	0	0.00	27.85	2	6,018	0.03%
2020/09/29	7	28.31	1	27.95	27.95	6	6,104	0.10%
2020/09/28	10	28.53	5	28.41	28.05	5	6,320	0.08%
2020/09/25	13	28.99	8	27.69	27.60	5	6,666	0.08%
2020/09/24	4	29.66	5	29.93	29.10	-1	6,729	-0.01%
2020/09/23	13	29.81	21	29.70	29.00	-8	6,717	-0.12%
2020/09/22	2.2	29.10	2.3	29.23	29.25	-0.1	6,646	0.00%
2020/09/21	1	29.30	3	29.27	29.05	-2	6,666	-0.03%
2020/09/18	6	29.74	3	30.15	29.60	3	6,691	0.04%
2020/09/17	0	0.00	2	29.95	29.75	-2	6,696	-0.03%
2020/09/16	5	29.49	5	29.80	29.05	0	6,691	0.00%
2020/09/15	4	29.33	6	29.28	29.25	-2	6,686	-0.03%
2020/09/11	3	29.10	5	28.90	28.70	-2	6,854	-0.03%
2020/09/10	2	29.85	2	29.05	29.05	0	6,967	0.00%
2020/09/09	3	29.07	3	29.48	29.65	0	7,006	0.00%
2020/09/08	26	30.17	26	30.35	29.50	0	7,155	0.00%
2020/09/07	17	29.28	16	29.87	29.80	1	7,168	0.01%
2020/09/04	7	28.26	2	28.93	29.15	5	7,323	0.07%
2020/09/03	3	29.47	2	29.43	28.60	1	7,366	0.01%
2020/09/02	11	28.37	0	0.00	28.40	11	7,384	0.15%
2020/09/01	2	27.90	4	27.88	27.80	-2	7,690	-0.03%
2020/08/31	4	28.45	9	28.26	28.00	-5	8,134	-0.06%
2020/08/27	5	29.14	5	28.85	28.70	0	8,317	0.00%
2020/08/26	10	28.85	0	0.00	28.80	10	8,438	0.12%
2020/08/25	7	28.88	0	0.00	28.70	7	8,506	0.08%
2020/08/21	2	29.00	1	28.50	28.85	1	8,879	0.01%
2020/08/20	2	27.88	4	27.35	27.80	-2	8,956	-0.02%
2020/08/19	4	29.23	6	29.23	28.80	-2	9,060	-0.02%
2020/08/18	8	29.22	5	29.16	29.00	3	9,427	0.03%
2020/08/17	6	28.78	7	28.85	29.55	-1	9,652	-0.01%
2020/08/14	36	30.38	37	30.30	30.25	-1	9,825	-0.01%
2020/08/13	38	31.12	42.2	30.80	30.40	-4.2	10,056	-0.04%
2020/08/12	4	30.08	6	30.43	30.35	-2	10,137	-0.02%
2020/08/11	4	31.03	4	30.40	30.25	0	10,234	0.00%
2020/08/10	9	31.21	6	31.20	31.00	3	10,323	0.03%
2020/08/07	5.2	31.04	0	0.00	31.10	5.2	10,536	0.05%
2020/08/06	49	31.52	45	31.51	31.50	4	10,793	0.04%
2020/08/05	8	30.75	4	30.50	30.60	4	11,409	0.04%
2020/08/04	10	30.99	7	30.84	30.80	3	11,492	0.03%
2020/08/03	6	31.29	3	31.25	31.50	3	11,510	0.03%
2020/07/31	11	31.90	12	32.13	31.75	-1	11,665	-0.01%
2020/07/30	6	31.59	13.1	31.56	31.70	-7.1	11,690	-0.06%
2020/07/29	12	30.17	7	30.33	30.20	5	11,499	0.04%
2020/07/28	31	31.52	34	30.47	30.00	-3	11,471	-0.03%
2020/07/27	16	32.22	23	32.06	31.40	-7	11,314	-0.06%
2020/07/24	129	34.40	102	32.26	32.75	27	11,213	0.24%	大買/大賣/
2020/07/23	10	32.91	41	34.20	35.00	-31	10,778	-0.29%
2020/07/22	45	32.09	28	31.59	31.85	17	10,416	0.16%
2020/07/21	4	30.83	5	30.82	30.95	-1	10,113	-0.01%
2020/07/20	4	29.94	2	29.87	30.00	2	10,087	0.02%
2020/07/17	15	30.41	10	30.43	30.25	5	10,131	0.05%
2020/07/16	8	30.94	8	31.17	31.05	0	10,196	0.00%
2020/07/15	9	30.47	7	29.89	29.90	2	10,124	0.02%
2020/07/14	76	31.48	58	31.47	30.30	18	10,164	0.18%
2020/07/13	86	31.39	90	31.24	31.30	-4	10,088	-0.04%
2020/07/10	88.1	31.93	83	31.03	29.80	5.1	10,117	0.05%
2020/07/09	131	32.14	131	31.65	31.65	0	10,050	0.00%	大買/大賣/
2020/07/08	5	31.59	5	31.41	31.40	0	9,978	0.00%
2020/07/07	105	31.60	92	31.79	31.40	13	10,121	0.13%	大買/
2020/07/06	13	31.43	51	32.33	32.10	-38	10,105	-0.38%
2020/07/03	98	30.08	99	29.63	29.80	-1	9,864	-0.01%
2020/07/02	105	29.24	109	29.59	29.75	-4	9,849	-0.04%	大買/大賣/
2020/07/01	4	28.70	36	28.91	28.65	-32	9,776	-0.33%
2020/06/30	43	28.84	7	28.71	28.90	36	9,780	0.37%
2020/06/29	12	28.79	9	28.65	28.40	3	9,798	0.03%
2020/06/24	2	28.15	5	28.35	28.65	-3	9,808	-0.03%
2020/06/23	0	0.00	9	28.11	28.10	-9	9,881	-0.09%
2020/06/22	5	28.45	2	28.75	28.45	3	9,929	0.03%
2020/06/19	130	29.47	129	29.07	28.70	1	10,037	0.01%	大買/大賣/
2020/06/18	17	29.13	9	29.02	28.90	8	10,006	0.08%
2020/06/17	5	28.95	5	29.22	29.30	0	9,983	0.00%
2020/06/16	1	28.35	1	28.65	28.55	0	10,028	0.00%
2020/06/15	150	28.37	161	28.64	27.60	-11	10,041	-0.11%	大買/大賣/
2020/06/12	76	29.31	67	29.62	29.55	9	10,000	0.09%
2020/06/11	98	31.40	83	31.85	30.65	15	10,028	0.15%
2020/06/10	42	31.03	44	31.06	30.50	-2	9,956	-0.02%
2020/06/09	11	31.80	19	30.97	30.90	-8	10,113	-0.08%
2020/06/08	113	32.60	94	32.93	31.80	19	10,273	0.18%	大買/
2020/06/05	36	31.76	68	31.73	32.00	-32	10,301	-0.31%
2020/06/04	93	30.50	105	30.09	30.30	-12	10,400	-0.12%	大賣/
2020/06/03	7	29.74	6	30.00	29.80	1	10,470	0.01%
2020/06/02	15	30.37	10	30.41	29.85	5	10,591	0.05%
2020/06/01	29	29.84	9	29.84	29.75	20	10,572	0.19%
2020/05/29	73	29.67	103	29.55	29.95	-30	10,673	-0.28%	大賣/
2020/05/28	41	30.72	22	30.27	29.15	19	10,925	0.17%
2020/05/27	7	30.74	12	30.38	30.10	-5	11,098	-0.05%
2020/05/26	10	30.91	13	30.62	30.50	-3	11,339	-0.03%
2020/05/25	18	30.23	34	30.67	31.50	-16	11,720	-0.14%
2020/05/22	21	29.80	8	29.28	28.95	13	11,644	0.11%
2020/05/21	72	29.45	76	29.99	29.80	-4	11,789	-0.03%
2020/05/20	104	28.78	106	29.42	27.80	-2	11,720	-0.02%	大買/大賣/
2020/05/19	27	27.72	9	27.01	28.90	18	11,521	0.16%
2020/05/18	12	26.75	13	26.75	26.30	-1	11,483	-0.01%
2020/05/15	106	28.75	99	28.29	28.10	7	11,530	0.06%	大買/
2020/05/14	97	29.73	94	29.97	27.90	3	11,462	0.03%
2020/05/13	44	29.40	28	29.25	29.60	16	11,216	0.14%
2020/05/12	189	28.85	220	29.08	29.30	-31	10,902	-0.28%	大買/大賣/
2020/05/11	67	25.89	98	26.45	27.30	-31	10,127	-0.31%
2020/05/08	69	25.06	98	24.67	24.85	-29	9,980	-0.29%
2020/05/07	72	25.35	48	25.74	25.15	24	9,875	0.24%
2020/05/06	9	24.87	35	24.65	24.75	-26	9,655	-0.27%
2020/05/05	12	24.18	7	24.14	24.10	5	9,526	0.05%
2020/05/04	5	24.00	6	24.08	24.10	-1	9,483	-0.01%
2020/04/30	72	25.08	10	24.83	24.55	62	9,434	0.66%
2020/04/29	47	24.38	36	24.83	24.60	11	9,345	0.12%
2020/04/28	31	25.33	26	25.51	24.90	5	9,237	0.05%
2020/04/27	29	23.79	17	24.33	24.50	12	9,071	0.13%
2020/04/24	6	23.43	4	23.25	23.05	2	8,927	0.02%
2020/04/23	0	0.00	3	22.90	23.00	-3	8,887	-0.03%
2020/04/22	12	23.15	3	22.37	23.15	9	8,829	0.10%
2020/04/21	35	23.18	24	23.26	22.40	11	8,748	0.13%
2020/04/20	9	24.61	10	24.94	24.50	-1	8,571	-0.01%
2020/04/17	11	24.50	32	24.66	24.80	-21	8,491	-0.25%
2020/04/16	90	24.89	80	25.06	24.70	10	8,385	0.12%
2020/04/15	6	25.13	13	25.07	24.30	-7	8,257	-0.08%
2020/04/14	31	24.29	8	24.25	24.15	23	8,095	0.28%
2020/04/13	21	24.82	16	24.92	24.00	5	8,038	0.06%
2020/04/10	60	24.34	71	24.50	24.90	-11	7,923	-0.14%
2020/04/09	30	24.31	24	24.74	23.30	6	7,686	0.08%
2020/04/08	23	23.52	14	24.06	24.45	9	7,456	0.12%
2020/04/07	11	21.85	27	21.99	22.25	-16	7,284	-0.22%
2020/04/06	4	20.36	3	19.90	20.25	1	7,163	0.01%
2020/04/01	4	20.00	0	0.00	19.90	4	7,120	0.06%
2020/03/31	5	20.40	7	20.23	20.00	-2	7,060	-0.03%
2020/03/30	4	20.45	4	20.20	20.20	0	7,008	0.00%
2020/03/27	23	20.82	5	21.27	20.20	18	6,963	0.26%
2020/03/26	1	20.05	11	19.55	20.90	-10	6,865	-0.15%
2020/03/25	17	19.84	13	20.15	20.20	4	6,797	0.06%
2020/03/24	15	18.07	21	18.40	18.50	-6	6,663	-0.09%
2020/03/23	1	17.45	5	17.26	17.15	-4	6,640	-0.06%
2020/03/20	102	19.97	81	20.10	18.95	21	6,653	0.32%	大買/
2020/03/19	10	20.40	4	19.46	18.95	6	6,479	0.09%
2020/03/18	74	21.10	12	23.85	21.05	62	6,401	0.97%
2020/03/17	60	23.42	117	23.34	23.35	-57	6,262	-0.91%	大賣/
2020/03/16	56	23.63	20	24.41	23.25	36	6,078	0.59%
2020/03/13	51	24.77	108	24.57	25.80	-57	5,908	-0.96%	大賣/
2020/03/12	52	26.27	47.3	26.65	26.20	4.7	5,675	0.08%
2020/03/11	60	29.98	52	30.21	28.40	8	5,424	0.15%
2020/03/10	70	29.75	71.5	29.63	30.60	-1.5	5,075	-0.03%
2020/03/09	48	28.94	42	28.62	28.20	6	4,517	0.13%
2020/03/06	44	28.50	41	29.60	28.20	3	4,295	0.07%
2020/03/05	4	29.43	7	29.86	29.40	-3	4,103	-0.07%
2020/03/04	9	29.79	5	29.80	29.80	4	3,979	0.10%
2020/03/03	23	29.92	24	29.53	29.80	-1	3,792	-0.03%
2020/03/02	23	28.28	30	28.81	29.70	-7	3,420	-0.20%
2020/02/27	9	27.04	7	27.21	27.00	2	2,946	0.07%
2020/02/26	37	28.42	35	29.08	27.70	2	2,564	0.08%
2020/02/25	20	26.27	25	25.63	27.60	-5	1,970	-0.25%
2020/02/24	14	24.13	12	24.46	25.50	2	1,636	0.12%
2020/02/21	15	22.66	11	23.10	23.50	4	1,230	0.32%
2020/02/20	5	22.10	2	21.35	21.40	3	998	0.30%
2020/02/19	5	21.45	5	21.91	21.90	0	927	0.00%
2020/02/18	2	21.00	2.3	21.51	21.60	-0.3	793	-0.03%
2020/02/17	1	20.10	1.6	20.29	20.45	-0.6	617	-0.10%
2020/02/13	0	0.00	3	18.20	18.05	-3	534	-0.56%
2020/02/03	2	16.55	0	0.00	16.90	2	527	0.38%
2020/01/30	0	0.00	3	17.80	17.50	-3	516	-0.58%
2020/01/16	0	0.00	0	19.00	19.10	0	496	0.00%
2020/01/09	0	0.00	1	19.30	19.25	-1	500	-0.20%
2020/01/06	0	0.00	0.2	19.30	19.40	-0.2	493	-0.04%
2020/01/02	0	0.00	2	20.20	20.30	-2	480	-0.42%
2019/12/31	0	0.00	0	20.20	20.30	0	477	0.00%
2019/12/27	0	0.00	4	20.00	20.00	-4	473	-0.84%
2019/12/26	4	20.10	0	0.00	19.95	4	473	0.84%
2019/12/25	0	0.00	4	19.98	19.85	-4	477	-0.84%
2019/12/19	2	20.50	0	0.00	20.30	2	475	0.42%
2019/12/18	1	21.00	2	20.85	20.80	-1	469	-0.21%
2019/12/17	1	20.80	2	21.35	20.80	-1	431	-0.23%
2019/12/16	0	0.00	0.1	19.35	19.45	-0.1	343	-0.02%
2019/12/12	0	0.00	0	19.05	19.15	0	351	-0.01%
2019/12/11	0	0.00	3	19.45	19.25	-3	352	-0.85%
2019/12/10	3	19.68	0	0.00	19.65	3	352	0.85%
2019/12/06	5	19.26	5	19.91	19.10	0	345	0.00%
2019/12/05	0	0.00	0	18.40	18.50	0	321	0.00%
2019/12/03	0	0.00	2	18.20	18.15	-2	337	-0.59%
2019/11/29	2	18.50	0	0.00	18.50	2	372	0.54%
2019/11/28	0	0.00	1	19.15	19.00	-1	378	-0.26%
2019/11/26	0	0.00	0	18.65	18.95	0	387	0.00%
2019/11/25	0	0.00	0.1	18.70	18.70	-0.1	397	-0.02%
2019/11/21	0	0.00	2	18.45	18.45	-2	403	-0.50%
2019/11/20	0	0.00	20.1	18.30	18.25	-20.1	410	-4.90%
2019/11/15	0	0.00	0	18.55	18.70	0	429	-0.01%
2019/11/12	5	19.00	0	0.00	19.00	5	453	1.10%
2019/11/07	0	0.00	0	19.20	19.25	0	460	0.00%
2019/11/01	10	19.45	0.3	19.40	19.40	9.7	486	2.00%
2019/10/31	0.1	19.30	0	0.00	19.40	0.1	495	0.01%
2019/10/28	0.1	19.60	0	0.00	19.75	0.1	525	0.01%
2019/10/18	0.2	19.80	0	0.00	19.95	0.2	669	0.02%
2019/10/04	2	19.30	2	19.30	19.40	0	810	0.00%
2019/10/01	0	0.00	0	19.15	19.25	0	826	0.00%
2019/09/27	0	0.00	13	19.50	19.30	-13	829	-1.57%
2019/09/25	1	20.45	1	20.45	20.30	0	811	0.00%
2019/09/24	0	0.00	1	21.10	20.80	-1	808	-0.12%
2019/09/20	0	0.00	0	21.15	21.30	0	798	0.00%
2019/09/17	0	0.00	0	21.30	21.45	0	810	0.00%
2019/09/16	0	0.00	1	21.25	21.20	-1	797	-0.13%
2019/09/12	9	21.09	0	0.00	21.00	9	799	1.13%
2019/09/09	0	0.00	1	20.90	20.90	-1	889	-0.11%
2019/09/04	0	0.00	1	21.40	21.25	-1	866	-0.12%
2019/09/03	2	21.50	1	21.20	21.60	1	861	0.12%
2019/09/02	2	20.80	0	0.00	21.35	2	831	0.24%
2019/08/23	1	20.30	1	20.30	20.15	0	796	0.00%
2019/08/22	0	0.00	2	20.30	20.25	-2	789	-0.25%
2019/08/20	0	0.00	1	19.50	19.60	-1	773	-0.13%
2019/08/16	0	0.00	0.4	18.70	18.80	-0.4	762	-0.05%
2019/08/15	0	0.00	3.9	18.61	18.80	-3.9	757	-0.51%
2019/08/12	0	0.00	1	19.75	19.70	-1	752	-0.13%
2019/08/05	10	19.42	0	0.00	19.35	10	763	1.31%
2019/08/02	13	19.59	1	19.55	19.70	12	770	1.56%
2019/07/30	0	0.00	2.1	20.25	20.15	-2.1	780	-0.27%
2019/07/29	11	21.36	0	21.20	21.20	11	766	1.43%
2019/07/26	6	22.50	4.5	21.44	21.15	1.5	752	0.20%
2019/07/24	2	21.30	0	21.50	21.65	2	669	0.30%
2019/07/23	15	21.80	5	21.35	21.80	10	650	1.54%
2019/07/18	0	0.00	0.1	20.80	20.80	-0.1	657	-0.01%
2019/07/16	0	0.00	2	22.05	21.40	-2	654	-0.31%
2019/07/15	2	21.58	0	0.00	21.30	2	637	0.31%
2019/07/12	0	0.00	8	21.73	21.80	-8	638	-1.25%
2019/07/11	2	20.35	7	20.50	20.55	-5	611	-0.82%
2019/07/10	1	20.00	0	0.00	20.00	1	623	0.16%
2019/07/08	0	0.00	4	20.48	20.35	-4	628	-0.64%
2019/07/05	5	20.67	1	20.70	20.65	4	632	0.63%
2019/07/04	1	20.50	3	20.20	20.55	-2	622	-0.32%
2019/07/03	0	0.00	1	19.90	19.75	-1	622	-0.16%
2019/06/27	0	0.00	0	19.80	19.90	0	677	0.00%
2019/06/26	0	0.00	0	19.80	19.80	0	683	0.00%
2019/06/24	3	20.25	3	20.27	20.20	0	680	0.00%
2019/06/21	0	0.00	20	19.65	19.50	-20	657	-3.04%
2019/06/20	3.5	19.79	11	19.85	19.70	-7.5	669	-1.12%
2019/06/18	12	20.05	1.6	20.15	19.90	10.4	661	1.58%
2019/06/17	8	19.36	14	19.60	19.80	-6	631	-0.95%
2019/06/12	20	18.20	0	0.00	18.10	20	629	3.18%
2019/06/06	0	0.00	0	18.40	18.45	0	656	0.00%
2019/06/05	1	18.65	1	18.75	18.65	0	666	0.00%
2019/06/04	1	18.50	1	18.55	18.50	0	687	0.00%
2019/06/03	1	18.15	0	0.00	18.50	1	700	0.14%
2019/05/30	0	0.00	1	18.15	18.15	-1	725	-0.14%
2019/05/29	0.1	17.85	1	17.80	18.00	-1	754	-0.13%
2019/05/28	2	17.80	0	0.00	17.70	2	772	0.26%
2019/05/24	0.4	17.80	0	0.00	17.80	0.4	904	0.05%
2019/05/22	0	0.00	0	17.90	18.00	0	963	0.00%
2019/05/17	0	0.00	2	18.45	17.90	-2	1,024	-0.20%
2019/05/16	1	18.25	0	0.00	18.25	1	1,046	0.10%
2019/05/15	0	0.00	1	18.70	18.80	-1	1,133	-0.09%
2019/05/14	1	18.60	0	0.00	18.70	1	1,211	0.08%
2019/05/08	0	0.00	0	20.10	19.95	0	1,239	0.00%
2019/05/07	0	0.00	0	20.50	20.50	0	1,260	0.00%
2019/04/30	0	0.00	0.1	20.60	20.65	-0.1	1,316	-0.01%
2019/04/25	1	21.20	0	0.00	21.00	1	1,347	0.07%
2019/04/23	1	21.90	0	0.00	21.85	1	1,400	0.07%
2019/04/22	0	0.00	2	22.10	22.10	-2	1,410	-0.14%
2019/04/18	0	0.00	6	22.30	21.80	-6	1,412	-0.42%
2019/04/17	2	23.00	3.1	23.14	22.85	-1.1	1,418	-0.07%
2019/04/16	1	22.75	0	0.00	22.80	1	1,388	0.07%
2019/04/15	0	0.00	0	21.80	22.00	0	1,379	0.00%
2019/04/12	1	21.90	0	0.00	21.70	1	1,388	0.07%
2019/04/09	0	0.00	0.1	22.45	22.60	-0.1	1,409	0.00%
2019/04/08	0	0.00	0.1	22.60	22.65	-0.1	1,423	0.00%
2019/04/03	0	0.00	1.3	22.05	22.00	-1.3	1,445	-0.09%
2019/04/02	1	21.85	0	0.00	22.00	1	1,461	0.07%
2019/04/01	2	21.90	2	21.88	21.95	0	1,460	0.00%
2019/03/29	2	21.28	1	21.15	21.55	1	1,458	0.07%
2019/03/28	0	0.00	0	20.75	20.75	0	1,477	0.00%
2019/03/26	0	0.00	1.1	21.00	20.95	-1.1	1,573	-0.07%
2019/03/25	2	21.50	0	0.00	20.90	2	1,738	0.12%
2019/03/21	0	0.00	0	22.00	22.10	0	1,762	0.00%
2019/03/19	0	0.00	1	22.39	22.25	-1	1,821	-0.06%
2019/03/04	3	23.37	2	24.20	23.20	1	2,136	0.05%
2019/02/27	4	23.75	0	0.00	23.80	4	2,113	0.19%
2019/02/26	9	24.55	6	24.90	24.30	3	2,108	0.14%
2019/02/25	0	0.00	2	23.70	24.20	-2	2,049	-0.10%
2019/02/22	0	0.00	5	23.30	23.40	-5	2,028	-0.25%
2019/02/21	0	0.00	2	23.18	23.30	-2	1,988	-0.10%
2019/02/20	1	23.00	0	0.00	23.00	1	1,970	0.05%
2019/02/19	2	23.10	5	23.00	22.95	-3	1,956	-0.15%
2019/02/15	0	0.00	2	22.93	22.50	-2	1,911	-0.10%
2019/02/14	9	23.34	11	23.59	23.40	-2	1,884	-0.11%
2019/02/13	44	22.92	51	22.92	23.20	-7	1,797	-0.39%
2019/02/12	5	21.78	10	21.96	21.95	-5	1,723	-0.29%
2019/02/11	8	21.31	13	21.19	21.35	-5	1,691	-0.30%
2019/01/30	3	20.58	3	20.85	20.60	0	1,675	0.00%
2019/01/29	4	20.75	1	20.90	20.65	3	1,669	0.18%
2019/01/28	3	21.10	2.1	21.04	20.95	0.9	1,663	0.05%
2019/01/25	4.4	20.54	6	20.51	20.35	-1.6	1,657	-0.10%
2019/01/24	2	20.10	16	20.28	20.00	-14	1,655	-0.85%
2019/01/22	2	20.25	2	19.65	19.65	0	1,657	0.00%
2019/01/21	2	20.25	0	0.00	19.85	2	1,635	0.12%
2019/01/18	4	19.95	4	19.86	20.00	0	1,627	0.00%
2019/01/16	2	20.10	1	20.15	20.15	1	1,611	0.06%
2019/01/15	6	19.88	9	20.06	19.90	-3	1,592	-0.19%
2019/01/14	4	19.61	21	19.33	19.40	-17	1,541	-1.10%
2019/01/11	2	19.78	4	19.80	19.70	-2	1,529	-0.13%
2019/01/10	4	19.36	4	19.38	19.30	0	1,513	0.00%
2019/01/09	4	19.74	4	19.50	19.40	0	1,515	0.00%
2019/01/08	1	18.95	4	18.95	18.90	-3	1,493	-0.20%
2019/01/07	0	0.00	1	19.25	18.95	-1	1,495	-0.07%
2019/01/04	22	18.79	2	18.75	18.60	20	1,496	1.34%
2019/01/02	1	19.40	1	19.90	19.50	0	1,497	0.00%
2018/12/28	1	19.90	1.4	19.70	19.85	-0.4	1,497	-0.02%
2018/12/27	3	19.60	1	19.45	19.40	2	1,505	0.13%
2018/12/26	13	19.78	6	19.24	18.90	7	1,488	0.47%
2018/12/25	5	20.40	20	20.22	20.40	-15	1,444	-1.04%
2018/12/24	1	20.85	1	21.30	20.85	0	1,449	0.00%
2018/12/21	5	21.15	4	21.16	21.10	1	1,479	0.07%
2018/12/20	18	21.13	4	20.76	20.75	14	1,456	0.96%
2018/12/19	5	21.39	3	21.97	21.20	2	1,438	0.14%
2018/12/18	15	21.79	4	21.80	21.65	11	1,380	0.80%
2018/12/17	4	24.80	12	24.53	24.05	-8	1,226	-0.65%
2018/12/14	6	23.96	6	24.28	24.10	0	1,211	0.00%
2018/12/13	13	24.10	3	23.95	23.90	10	1,221	0.82%
2018/12/12	1	23.95	2	24.20	24.50	-1	1,205	-0.08%
2018/12/11	2	22.65	2	22.50	22.50	0	1,170	0.00%
2018/12/10	1	23.90	0	0.00	22.60	1	1,172	0.09%
2018/12/07	5	25.14	5	24.70	24.60	0	1,134	0.00%
2018/12/06	7	26.36	2	26.00	24.90	5	1,117	0.45%
2018/12/05	2	27.60	2	27.45	27.25	0	1,092	0.00%
2018/12/04	14	28.33	9	28.15	27.85	5	1,068	0.47%
2018/12/03	2	28.43	6	28.50	28.05	-4	1,044	-0.38%
2018/11/30	4	27.70	5	27.74	27.60	-1	998	-0.10%
2018/11/29	10	27.87	6	27.90	28.15	4	936	0.42%
2018/11/28	3	25.05	4	25.11	25.60	-1	816	-0.12%
2018/11/27	1	25.00	4	24.69	24.90	-3	808	-0.37%
2018/11/23	7	23.86	6	24.37	23.80	1	808	0.12%
2018/11/22	4	25.14	1	24.05	23.60	3	802	0.37%
2018/11/21	5	24.62	10	24.49	25.50	-5	789	-0.63%
2018/11/19	3	23.60	0	0.00	23.50	3	775	0.39%
2018/11/16	0	0.00	1	23.65	23.50	-1	778	-0.13%
2018/11/15	4	23.54	3	23.20	23.20	1	781	0.13%
2018/11/14	1	24.05	1	23.65	23.70	0	778	0.00%
2018/11/13	1	23.30	0	0.00	23.95	1	785	0.13%
2018/11/09	5	25.10	5	25.30	25.30	0	822	0.00%
2018/11/06	0	0.00	4	25.10	24.85	-4	877	-0.46%
2018/11/05	5	25.40	1	25.30	25.55	4	884	0.45%
2018/11/02	33	25.41	9	25.48	25.00	24	896	2.68%
2018/11/01	0	0.00	1	25.05	25.05	-1	874	-0.11%
2018/10/31	1	22.55	1	22.65	22.80	0	860	0.00%
2018/10/30	2	21.30	3	21.20	20.75	-1	849	-0.12%
2018/10/29	3	20.68	2	20.85	20.70	1	852	0.12%
2018/10/23	2	25.55	2	24.75	24.60	0	859	0.00%
2018/10/22	5	25.26	25	25.42	25.80	-20	863	-2.32%
2018/10/18	8	25.86	2	25.70	25.70	6	880	0.68%
2018/10/17	1	26.50	9	26.29	25.85	-8	904	-0.88%
2018/10/16	2	26.35	4	26.19	25.70	-2	918	-0.22%
2018/10/15	1	25.55	0	0.00	25.35	1	945	0.11%
2018/10/12	3	24.48	3	25.38	25.45	0	956	0.00%
2018/10/11	0	0.00	2	25.05	24.95	-2	994	-0.20%
2018/10/09	5	28.90	3	28.25	27.70	2	1,006	0.20%
2018/10/08	3	29.02	3	29.45	28.90	0	1,046	0.00%
2018/10/05	2	31.65	3	30.43	29.55	-1	1,062	-0.09%
2018/10/04	3	32.72	2	32.80	32.80	1	1,045	0.10%
2018/10/03	4	34.45	2	33.00	33.10	2	1,070	0.19%
2018/10/02	2	34.25	4	35.00	34.60	-2	1,088	-0.18%
2018/10/01	3	34.67	3	34.78	34.60	0	1,093	0.00%
2018/09/28	3	32.42	3	33.02	34.00	0	1,109	0.00%
2018/09/27	2	32.30	1	32.40	32.25	1	1,121	0.09%
2018/09/26	2	32.80	4	32.51	32.30	-2	1,149	-0.17%
2018/09/25	7	33.48	7	33.74	33.10	0	1,182	0.00%
2018/09/21	2	32.35	4	32.65	32.90	-2	1,194	-0.17%
2018/09/20	2	31.95	7	31.39	31.60	-5	1,229	-0.41%
2018/09/19	9	32.63	11	32.38	31.90	-2	1,283	-0.16%
2018/09/18	3	30.47	0	0.00	31.20	3	1,314	0.23%
2018/09/17	5	30.56	7	31.15	31.30	-2	1,355	-0.15%
2018/09/14	7	29.59	5	30.13	30.80	2	1,410	0.14%
2018/09/13	0	0.00	4	28.10	28.00	-4	1,456	-0.27%
2018/09/12	2	28.05	0	0.00	27.75	2	1,570	0.13%
2018/09/07	1	30.30	2	29.30	29.30	-1	1,945	-0.05%
2018/09/05	0	0.00	1	32.35	32.15	-1	2,189	-0.05%
2018/08/31	2	33.20	2	33.30	34.40	0	2,748	0.00%
2018/08/23	0	0.00	0	31.55	31.55	0	3,524	0.00%
2018/08/17	1	34.35	1	32.75	32.80	0	4,189	0.00%
2018/08/16	2	31.70	1	32.90	33.35	1	4,206	0.02%
2018/08/15	2	32.05	0	0.00	31.65	2	4,309	0.05%
2018/08/13	0	0.00	7	29.91	29.25	-7	4,323	-0.16%
2018/08/09	1	34.00	2	34.00	33.65	-1	4,455	-0.02%
2018/08/02	1	36.00	1	36.15	35.85	0	4,543	0.00%
2018/08/01	2	38.50	0	0.00	38.50	2	4,591	0.04%
2018/07/26	3	39.93	8	39.99	39.60	-5	4,631	-0.11%
2018/07/25	1	38.80	0	0.00	39.40	1	4,621	0.02%
2018/07/24	5	39.44	0	0.00	39.60	5	4,617	0.11%
2018/07/23	7	38.70	7	38.02	38.70	0	4,601	0.00%
2018/07/20	1	36.45	1	36.80	37.15	0	4,599	0.00%
2018/07/19	4	39.35	1	39.90	39.25	3	4,587	0.07%
2018/07/18	2	39.73	3	39.87	38.70	-1	4,606	-0.02%
2018/07/16	16	44.05	11	43.95	43.25	5	4,556	0.11%
2018/07/13	11	42.79	14	43.06	42.55	-3	4,530	-0.07%
2018/07/12	1	42.35	1	42.65	42.25	0	4,523	0.00%
2018/07/11	2	42.13	1	42.20	41.75	1	4,553	0.02%
2018/07/10	14	42.35	14	42.41	43.50	0	4,556	0.00%
2018/07/09	4	42.13	1	43.45	41.05	3	4,568	0.07%
2018/07/06	3	42.45	6	42.01	42.55	-3	4,628	-0.06%
2018/07/05	6	41.84	7	41.49	41.25	-1	4,634	-0.02%
2018/07/04	11	41.22	11	41.67	41.25	0	4,668	0.00%
2018/07/03	1	45.10	1	45.40	42.50	0	4,688	0.00%
2018/07/02	11	45.23	10	45.85	44.90	1	4,662	0.02%
2018/06/29	1	46.40	0.2	46.00	46.20	0.8	4,639	0.02%
2018/06/28	4	45.46	1.9	45.71	44.80	2.1	4,594	0.05%
2018/06/27	3	46.82	103	45.60	45.50	-100	4,532	-2.21%	大賣/
2018/06/26	9	46.29	99	46.63	46.85	-90	4,466	-2.01%
2018/06/25	19	47.07	7	47.24	45.50	12	4,416	0.27%
2018/06/22	32	50.85	11	50.61	49.65	21	4,348	0.48%
2018/06/21	61	53.76	3	52.70	53.30	58	4,282	1.35%
2018/06/20	130	55.71	34	54.93	53.40	96	4,167	2.30%	大買/
2018/06/19	9	53.64	9	53.83	52.50	0	3,915	0.00%
2018/06/15	15	54.61	15	54.28	54.30	0	3,859	0.00%
2018/06/14	20	54.45	10	53.70	53.20	10	3,778	0.26%
2018/06/13	5	52.22	6	52.97	52.00	-1	3,658	-0.03%
2018/06/12	14	56.49	16	56.38	55.00	-2	3,520	-0.06%
2018/06/11	19	51.96	27	52.81	54.00	-8	3,266	-0.24%
2018/06/08	18	49.10	27.4	48.83	49.10	-9.4	3,042	-0.31%
2018/06/07	2	47.05	6	47.18	48.00	-4	2,945	-0.14%
2018/06/06	17	45.79	9.2	46.07	48.00	7.8	2,862	0.27%
2018/06/05	9	44.70	3	45.30	44.25	6	2,771	0.22%
2018/06/04	12	48.38	10	49.13	47.90	2	2,666	0.07%
2018/06/01	16	49.92	15.1	48.92	48.50	0.9	2,583	0.03%
2018/05/31	32	49.98	28	49.83	48.00	4	2,415	0.17%
2018/05/30	13	45.92	26	46.48	47.45	-13	2,158	-0.60%
2018/05/29	7	41.84	21	41.99	43.15	-14	1,874	-0.75%
2018/05/28	8	38.80	14	38.31	39.25	-6	1,654	-0.36%
2018/05/25	12	36.43	5	36.47	36.20	7	1,542	0.45%
2018/05/24	12	36.06	6	36.12	35.85	6	1,495	0.40%
2018/05/23	30	38.71	28	38.17	36.65	2	1,470	0.13%
2018/05/22	23	35.96	23.1	36.47	36.50	-0.1	1,364	0.00%
2018/05/21	3	36.03	3	35.68	35.80	0	1,338	0.00%
2018/05/18	5	35.66	4	35.80	35.50	1	1,321	0.08%
2018/05/17	3	36.58	1.1	36.05	36.80	1.9	1,274	0.15%
2018/05/15	5	35.49	3	35.45	34.80	2	1,129	0.18%
2018/05/11	3	36.30	0	0.00	34.50	3	1,099	0.27%
2018/05/10	3	35.57	3	35.43	35.90	0	1,069	0.00%
2018/05/09	6	34.91	3	35.50	34.80	3	1,025	0.29%
2018/05/08	0	0.00	1.3	32.65	33.35	-1.3	958	-0.14%
2018/05/04	1	28.50	0	0.00	29.80	1	934	0.11%
2018/05/02	0	0.00	0	30.90	31.10	0	912	0.00%
2018/04/27	0	0.00	5	31.70	31.70	-5	916	-0.55%
2018/04/26	1	32.50	7	31.25	30.35	-6	906	-0.66%
2018/04/24	4	33.15	3.6	31.68	31.60	0.4	859	0.05%
2018/04/23	0	0.00	0.1	34.55	34.50	-0.1	821	-0.01%
2018/04/20	0	0.00	1	36.00	35.40	-1	808	-0.12%
2018/04/19	3	36.08	1	35.85	36.30	2	794	0.25%
2018/04/18	2	35.68	0	0.00	35.50	2	770	0.26%
2018/04/17	8	36.16	4	36.08	35.05	4	750	0.53%
2018/04/16	5	35.26	1	35.00	34.80	4	704	0.57%
2018/04/12	2	38.78	2	40.13	38.10	0	626	0.00%
2018/04/11	1	37.80	1.1	35.44	38.10	-0.1	536	-0.02%
2018/04/10	2	36.85	0	36.30	36.95	2	485	0.41%
2018/04/09	0	0.00	2	34.30	34.30	-2	418	-0.48%
2018/03/30	0	0.00	0	27.50	27.50	0	331	-0.01%
2018/03/28	0	0.00	2	28.00	28.10	-2	328	-0.61%
2018/03/27	0	0.00	4	27.05	27.50	-4	323	-1.24%
2018/03/23	2	25.70	0	0.00	25.55	2	322	0.62%
2018/03/21	0	0.00	0	26.45	26.80	0	325	-0.01%
2018/03/20	2	26.00	0	0.00	26.60	2	324	0.62%
2018/03/19	0	0.00	0.2	26.60	26.60	-0.2	325	-0.06%
2018/03/15	0	0.00	0.1	27.70	27.80	-0.1	316	-0.02%
2018/03/12	0	0.00	0.7	27.40	27.40	-0.7	307	-0.24%
2018/03/09	0	0.00	0.1	27.95	28.00	-0.1	306	-0.02%
2018/03/07	0	0.00	0	28.10	28.30	0	300	0.00%
2018/03/02	0	0.00	1	26.20	26.80	-1	257	-0.39%
2018/02/23	0	0.00	0	24.95	24.95	0	224	0.00%
2018/02/22	0.1	26.10	0.2	26.10	26.25	-0.2	208	-0.07%
2018/02/21	0	0.00	2	25.05	25.40	-2	193	-1.03%
2018/02/09	2	20.50	0	0.00	22.10	2	174	1.14%
2018/02/08	0	0.00	0	20.45	20.50	0	175	-0.01%
2018/02/07	2	20.40	0	0.00	20.30	2	176	1.13%
2018/01/30	3	23.40	0	0.00	23.20	3	180	1.67%
2018/01/29	0	0.00	2	23.35	23.25	-2	177	-1.13%
2018/01/26	0	0.00	0	21.55	21.75	0	163	-0.02%
2018/01/25	2	21.50	0	21.15	21.45	2	161	1.22%
2018/01/04	0	0.00	2	18.00	18.50	-2	186	-1.07%