凱美 (2375)-國票-長城券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.0
漲跌
▲0.4
漲幅
+0.65%
成交量
117張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱美 (2375)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/11/20	0	0.00	5	61.60	61.60	-5	218	-2.29%
2024/11/19	0	0.00	4	62.30	62.40	-4	219	-1.82%
2024/10/30	0	0.00	1	64.90	64.30	-1	289	-0.35%
2024/10/25	0	0.00	0.2	67.90	68.10	-0.2	322	-0.05%
2024/10/16	7	67.26	0	0.00	67.30	7	386	1.81%
2024/10/14	2	66.75	0	0.00	66.70	2	458	0.44%
2024/09/02	1	70.80	1	70.50	70.40	0	818	0.00%
2024/08/12	0	0.00	2	62.00	61.70	-2	1,080	-0.19%
2024/07/30	0	0.00	0.1	66.80	66.60	-0.1	1,130	-0.01%
2024/07/18	0	0.00	1	72.70	73.00	-1	1,106	-0.09%
2024/07/17	1	75.20	0	0.00	74.50	1	1,095	0.09%
2024/07/16	16	74.59	19	75.41	74.10	-3	1,072	-0.28%
2024/07/11	2	74.45	10	74.60	74.40	-8	989	-0.81%
2024/07/09	0	0.00	1	72.80	71.30	-1	951	-0.11%
2024/07/08	10	72.33	0	0.00	72.30	10	946	1.06%
2024/07/05	2	72.70	4	73.63	73.30	-2	943	-0.21%
2024/06/25	1	71.00	0	0.00	71.50	1	934	0.11%
2024/06/21	2	72.60	0	0.00	74.10	2	896	0.22%
2024/06/19	0	0.00	2	70.20	70.00	-2	839	-0.24%
2024/06/18	2	71.40	0	0.00	71.20	2	835	0.24%
2024/06/06	2	71.10	2	70.90	69.10	0	779	0.00%
2024/05/31	16	71.64	18	71.14	70.10	-2	730	-0.27%
2024/05/30	2	68.10	2	70.00	68.10	0	627	0.00%
2024/05/29	2	69.60	0	0.00	70.70	2	615	0.33%
2024/05/28	0	0.00	2	69.70	69.20	-2	589	-0.34%
2024/05/27	10	70.21	0	0.00	69.80	10	596	1.68%
2024/05/23	0	0.00	0.1	65.50	65.40	-0.1	526	-0.01%
2024/05/14	0	0.00	0.1	64.90	64.90	-0.1	520	-0.02%
2024/05/07	1	65.10	1	65.40	65.40	0	512	0.00%
2024/05/06	0	0.00	1	66.80	66.20	-1	500	-0.20%
2024/05/03	3	67.47	2	66.55	66.10	1	481	0.21%
2024/04/29	0	0.00	2	64.10	63.90	-2	403	-0.50%
2024/04/26	0	0.00	10	62.40	62.60	-10	402	-2.49%
2024/04/24	0	0.00	0.6	62.60	62.90	-0.6	403	-0.14%
2024/04/22	0	0.00	0	62.80	61.60	0	434	-0.01%
2024/04/16	0	0.00	0.1	61.80	61.40	-0.1	431	-0.01%
2024/04/12	5	64.90	0	0.00	64.60	5	424	1.18%
2024/04/11	5	64.80	0	0.00	64.50	5	420	1.19%
2024/04/02	0	0.00	1	62.30	61.90	-1	397	-0.25%
2024/04/01	7	62.31	7	63.44	62.80	0	392	0.00%
2024/03/11	0	0.00	5.1	62.99	62.80	-5.1	507	-1.01%
2024/01/17	3	67.60	3	64.57	64.50	0	925	0.00%
2023/12/20	0	71.00	0	0.00	71.20	0	876	0.00%
2023/12/14	0	0.00	1	75.10	75.10	-1	845	-0.12%
2023/12/11	0	0.00	1	76.50	74.20	-1	830	-0.12%
2023/12/08	1	76.20	0	0.00	76.20	1	802	0.12%
2023/12/07	1	74.60	1	74.90	74.10	0	780	0.00%
2023/12/05	1	75.80	1	77.60	74.90	0	748	0.00%
2023/12/04	0	0.00	1	77.70	76.00	-1	731	-0.14%
2023/11/30	3	76.67	0	0.00	75.70	3	710	0.42%
2023/11/29	21	77.25	16	77.93	77.80	5	685	0.73%
2023/11/28	6	75.10	2	75.05	75.10	4	625	0.64%
2023/11/27	7	74.63	2	76.10	74.40	5	585	0.85%
2023/11/24	2	74.00	0	0.00	73.70	2	518	0.39%
2023/11/01	1	65.00	1	62.20	61.80	0	350	0.00%
2023/10/27	0	62.40	0	0.00	62.60	0	342	0.00%
2023/10/18	0	65.80	0	0.00	65.10	0	358	0.00%
2023/09/26	0	0.00	1	65.90	65.70	-1	370	-0.27%
2023/09/07	0	0.00	2.6	66.84	67.40	-2.6	366	-0.71%
2023/09/04	1	67.40	1	67.70	66.60	0	364	0.00%
2023/09/01	6	67.33	6	67.95	66.70	0	346	0.00%
2023/08/29	0	0.00	1	62.00	62.00	-1	344	-0.29%
2023/08/25	0	61.00	0	0.00	61.60	0	357	0.00%
2023/08/22	0	60.30	0	0.00	60.70	0	369	0.00%
2023/08/09	0	60.00	0	0.00	60.40	0	385	0.00%
2023/08/02	1	63.60	0	0.00	62.80	1	392	0.25%
2023/08/01	0	0.00	0.5	64.30	63.90	-0.5	398	-0.12%
2023/07/27	1	65.50	0	0.00	65.00	1	430	0.23%
2023/07/25	0	63.30	0	0.00	63.10	0	433	0.00%
2023/07/18	0	64.70	0	0.00	64.90	0	487	0.00%
2023/07/17	0	66.10	0	0.00	66.10	0	495	0.00%
2023/07/11	0	0.00	0.3	67.00	66.80	-0.3	603	-0.05%
2023/07/05	0	0.00	0.1	68.20	67.80	-0.1	784	-0.01%
2023/05/17	0	0.00	1	69.10	69.50	-1	2,189	-0.05%
2023/05/09	0	0.00	1	68.70	68.30	-1	2,218	-0.05%
2023/05/05	1	69.60	1	70.50	70.30	0	2,213	0.00%
2023/04/25	0	70.90	0	0.00	68.20	0	2,213	0.00%
2023/04/21	0	0.00	5	70.90	70.30	-5	2,198	-0.23%
2023/04/20	0	0.00	6	73.70	73.20	-6	2,178	-0.28%
2023/04/18	10	78.90	0	0.00	76.90	10	2,164	0.46%
2023/04/17	1	76.60	2	76.45	77.40	-1	2,127	-0.05%
2023/04/13	2	78.45	4	77.58	75.50	-2	2,067	-0.10%
2023/04/12	2	76.90	0	0.00	77.00	2	2,003	0.10%
2023/04/10	1	76.00	1	76.50	74.80	0	1,942	0.00%
2023/04/07	0	72.80	0	0.00	72.50	0	1,883	0.00%
2023/03/23	1	79.00	1	78.90	79.10	0	1,740	0.00%
2023/03/16	0	0.00	1	74.60	74.50	-1	1,595	-0.06%
2023/03/15	2	78.10	2	77.85	76.30	0	1,580	0.00%
2023/03/14	0	0.00	10	76.22	75.30	-10	1,538	-0.65%
2023/03/13	9	77.04	0	0.00	77.00	9	1,534	0.59%
2023/03/10	0	78.40	0	0.00	78.50	0	1,502	0.00%
2023/03/09	6	81.20	5	81.20	80.70	1	1,448	0.07%
2023/03/08	6	79.42	6	79.85	80.00	0	1,349	0.00%
2023/03/07	5	76.50	2	76.70	76.80	3	1,199	0.25%
2023/03/06	0	0.00	1	73.70	76.00	-1	1,069	-0.09%
2023/03/03	1	69.70	1	69.90	69.10	0	931	0.00%
2023/02/22	0	0.00	4	67.20	67.20	-4	837	-0.48%
2023/02/20	1	70.40	5	70.78	70.40	-4	800	-0.50%
2023/02/17	20	71.62	11	70.75	71.50	9	752	1.20%
2023/02/16	2	67.75	1	69.10	69.30	1	548	0.18%
2023/02/15	0	62.70	1	61.80	63.00	-1	460	-0.21%
2023/02/14	0	0.00	3	63.80	62.60	-3	451	-0.67%
2023/02/13	0.1	59.50	0	0.00	59.00	0.1	437	0.01%
2023/02/10	1	60.70	0	0.00	60.20	1	437	0.23%
2023/02/09	0.9	61.31	0	0.00	60.50	0.9	446	0.19%
2023/02/08	0.1	62.40	0	0.00	62.20	0.1	442	0.01%
2023/02/02	3	64.50	0	0.00	64.70	3	441	0.68%
2023/01/16	0.1	57.20	0	0.00	57.50	0.1	392	0.03%
2022/12/22	0.1	56.20	0	0.00	56.20	0.1	395	0.01%
2022/12/21	0	0.00	20	56.00	55.70	-20	404	-4.95%
2022/12/02	20.2	60.58	0	0.00	60.70	20.2	427	4.72%
2022/11/18	0	0.00	1	57.20	56.40	-1	552	-0.18%
2022/11/17	0	0.00	1	57.60	57.90	-1	557	-0.18%
2022/11/16	3	58.47	1	58.20	58.30	2	561	0.36%
2022/11/02	0	0.00	1	52.20	52.70	-1	574	-0.17%
2022/11/01	0	0.00	1	51.80	51.90	-1	580	-0.17%
2022/10/31	1	52.00	1	52.30	51.90	0	585	0.00%
2022/10/28	0	0.00	0.8	50.10	50.10	-0.8	588	-0.14%
2022/10/19	1	50.70	0	0.00	50.80	1	826	0.12%
2022/10/18	0	0.00	1	51.30	51.70	-1	897	-0.11%
2022/10/14	1	50.60	1	50.90	50.40	0	908	0.00%
2022/10/12	1	49.80	0	0.00	49.60	1	911	0.11%
2022/10/06	0.1	52.00	0	0.00	52.00	0.1	934	0.01%
2022/10/05	1	52.10	2	52.85	52.30	-1	944	-0.11%
2022/09/28	1	51.50	1	52.30	48.40	0	985	0.00%
2022/09/26	1.2	51.92	0	0.00	50.50	1.2	981	0.12%
2022/09/23	1	56.10	1	56.70	54.50	0	977	0.00%
2022/09/22	1	55.60	0	0.00	55.70	1	983	0.10%
2022/09/16	0.2	59.60	0	0.00	59.00	0.2	1,014	0.02%
2022/08/30	0	0.00	1	58.70	58.40	-1	970	-0.10%
2022/08/29	0	0.00	0.2	58.10	58.10	-0.2	969	-0.02%
2022/08/23	0	0.00	1	57.90	60.30	-1	906	-0.11%
2022/08/22	1	56.70	0	0.00	57.00	1	881	0.11%
2022/08/18	0	0.00	3	56.40	56.50	-3	875	-0.34%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/08/16	1	55.40	0	0.00	55.20	1	865	0.12%
2022/08/15	1	55.10	0	0.00	55.60	1	857	0.12%
2022/07/26	1	55.80	0	0.00	54.70	1	823	0.12%
2022/07/25	1	55.30	1	56.60	56.30	0	813	0.00%
2022/07/22	1	56.80	0	0.00	55.90	1	813	0.12%
2022/07/19	0	0.00	2	57.90	57.00	-2	803	-0.25%
2022/07/18	0	0.00	1	59.80	59.00	-1	780	-0.13%
2022/07/15	1	57.50	0	0.00	57.50	1	651	0.15%
2022/06/22	1	57.00	0	0.00	55.50	1	633	0.16%
2022/06/21	1	56.00	0	0.00	58.20	1	629	0.16%
2022/06/08	1	67.70	0	0.00	67.70	1	644	0.16%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/19	0	0.00	1	65.10	65.30	-1	716	-0.14%
2022/05/17	0	0.00	1	64.40	64.80	-1	718	-0.14%
2022/05/11	1	61.50	0	0.00	61.60	1	713	0.14%
2022/05/06	1	65.30	0	0.00	65.40	1	723	0.14%
2022/05/04	1	67.00	0	0.00	66.90	1	739	0.14%
2022/04/28	0	0.00	5	63.20	64.80	-5	776	-0.64%
2022/04/22	1	67.70	0	0.00	67.80	1	782	0.13%
2022/04/15	2	69.25	0	0.00	68.90	2	915	0.22%
2022/04/13	1	71.40	0	0.00	71.90	1	987	0.10%
2022/04/12	2	71.45	2	71.25	70.80	0	1,040	0.00%
2022/04/06	0	0.00	1	80.70	80.40	-1	1,300	-0.08%
2022/03/30	1	83.60	0	0.00	83.60	1	1,395	0.07%
2022/03/29	0	0.00	10	83.51	83.90	-10	1,438	-0.70%
2022/03/28	11	84.16	0	0.00	84.90	11	1,456	0.76%
2022/03/22	0	0.00	1	80.70	81.60	-1	1,575	-0.06%
2022/03/21	0	0.00	5.2	80.53	80.40	-5.2	1,624	-0.32%
2022/03/03	0	0.00	1	89.46	89.20	-1	4,106	-0.02%
2022/02/25	1	87.90	0	0.00	87.70	1	5,474	0.02%
2022/02/22	0	0.00	1	90.50	90.00	-1	5,586	-0.02%
2022/02/17	0	0.00	1	92.30	91.50	-1	5,663	-0.02%
2022/02/16	1	92.60	2	92.65	92.70	-1	5,706	-0.02%
2022/02/07	0	0.00	2	88.80	91.80	-2	5,763	-0.03%
2022/01/18	5	95.60	0	0.00	94.00	5	5,806	0.09%
2022/01/07	0	0.00	3	99.30	97.90	-3	5,663	-0.05%
2022/01/06	0	0.00	1	100.50	100.00	-1	5,630	-0.02%
2022/01/05	0	0.00	2	105.50	103.00	-2	5,605	-0.04%
2022/01/04	5	106.00	10	106.10	105.50	-5	5,555	-0.09%
2022/01/03	2	103.00	4	104.50	104.50	-2	5,410	-0.04%
2021/12/30	2	100.75	0	0.00	101.00	2	5,348	0.04%
2021/12/29	0	0.00	3	99.10	99.10	-3	5,319	-0.06%
2021/12/28	5	98.74	0	0.00	99.30	5	5,317	0.09%
2021/12/27	5	99.48	0	0.00	99.30	5	5,307	0.09%
2021/12/24	2	98.30	0	0.00	97.60	2	5,285	0.04%
2021/12/22	0	0.00	5	99.30	99.10	-5	5,243	-0.10%
2021/12/21	5	98.70	0	0.00	98.40	5	5,213	0.10%
2021/12/20	0	0.00	2	97.80	97.60	-2	5,189	-0.04%
2021/12/17	0	0.00	3	99.57	99.50	-3	5,132	-0.06%
2021/12/16	0	0.00	0.3	101.00	101.00	-0.3	5,096	-0.01%
2021/12/15	0	0.00	5	102.00	100.50	-5	5,079	-0.10%
2021/12/10	1	103.50	0	0.00	101.00	1	4,945	0.02%
2021/12/09	2	106.50	1	106.00	106.00	1	4,867	0.02%
2021/12/08	0	0.00	1	104.50	105.00	-1	4,825	-0.02%
2021/12/07	178	107.02	173.2	112.49	105.50	4.9	4,723	0.10%	大買/大賣/
2021/12/03	3	115.83	2	116.00	116.50	1	4,312	0.02%
2021/12/02	1	118.00	1	116.00	113.00	0	4,177	0.00%
2021/12/01	45	118.56	116	119.79	117.00	-71	3,918	-1.81%	大賣/
2021/11/30	8	119.88	16	119.34	117.00	-8	3,566	-0.22%
2021/11/29	84	109.08	12	110.96	113.50	72	3,000	2.40%
2021/11/26	33	113.68	21	112.45	115.50	12	2,633	0.46%
2021/11/25	82	106.58	125	110.74	111.50	-43	1,878	-2.29%	大賣/
2021/11/24	17	102.79	7	103.21	105.00	10	1,479	0.68%
2021/11/22	5	93.88	15	93.90	93.60	-10	1,208	-0.83%
2021/11/19	2	92.50	0	0.00	92.40	2	1,201	0.17%
2021/11/18	15	93.93	5	94.50	92.00	10	1,203	0.83%
2021/11/17	5	93.16	0	0.00	93.40	5	1,196	0.42%
2021/10/27	0	0.00	5	84.76	85.80	-5	1,549	-0.32%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/15	0.1	81.60	0	0.00	81.80	0.1	1,811	0.00%
2021/10/14	0	0.00	2	77.00	77.20	-2	1,833	-0.11%
2021/09/13	0	0.00	3	92.30	91.60	-3	4,066	-0.07%
2021/09/06	1.1	93.64	0	0.00	93.30	1.1	5,158	0.02%
2021/08/23	3	98.13	0	0.00	100.50	3	5,722	0.05%
2021/08/19	5	96.00	5	93.00	93.00	0	5,800	0.00%
2021/08/17	0	0.00	4	99.68	96.00	-4	6,084	-0.07%
2021/08/13	5	104.00	5	103.00	103.00	0	6,185	0.00%
2021/08/10	0	0.00	2	109.25	108.00	-2	6,365	-0.03%
2021/08/09	0	0.00	4	110.25	107.00	-4	6,461	-0.06%
2021/08/06	13	112.04	12	112.83	111.00	1	6,647	0.02%
2021/08/05	6	109.25	2	109.75	111.00	4	6,751	0.06%
2021/08/04	2	110.75	0	0.00	112.00	2	6,864	0.03%
2021/08/02	1	105.50	0	0.00	106.00	1	7,135	0.01%
2021/07/28	5	105.00	6	104.92	104.50	-1	7,375	-0.01%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/23	10	115.00	0	0.00	112.00	10	7,663	0.13%
2021/07/22	6	113.25	3	113.50	112.50	3	7,736	0.04%
2021/07/21	0	0.00	1	111.00	111.00	-1	7,787	-0.01%
2021/07/16	2	114.00	0	0.00	113.50	2	7,830	0.03%
2021/07/15	2	114.00	0	0.00	114.50	2	7,884	0.03%
2021/07/14	0	0.00	1.5	113.50	114.00	-1.5	8,022	-0.02%
2021/07/13	6	116.00	7	118.14	114.00	-1	8,058	-0.01%
2021/07/12	10	116.50	0	0.00	116.50	10	8,026	0.12%
2021/07/09	2	115.00	6	115.42	115.00	-4	8,040	-0.05%
2021/07/08	7.2	121.31	11	121.77	119.00	-3.8	8,066	-0.05%
2021/07/07	45.1	123.14	39	124.04	120.50	6.1	8,101	0.08%
2021/07/06	37.1	121.70	17	122.21	121.50	20.1	7,972	0.25%
2021/07/05	5	120.00	25	119.24	118.00	-20	7,865	-0.25%
2021/07/01	32	117.09	9	118.83	114.00	23	8,048	0.29%
2021/06/30	18.1	116.67	27	117.61	123.00	-8.9	8,037	-0.11%
2021/06/29	24	114.92	23	116.20	112.00	1	7,900	0.01%
2021/06/28	2	112.50	0	0.00	112.50	2	7,787	0.03%
2021/06/25	10	114.50	1	114.00	113.00	9	7,774	0.12%
2021/06/24	0	0.00	1	114.50	114.50	-1	7,802	-0.01%
2021/06/23	1	115.50	2	114.50	115.50	-1	7,897	-0.01%
2021/06/22	2	115.25	4	114.00	112.00	-2	7,990	-0.03%
2021/06/21	0	0.00	1	115.00	113.50	-1	8,099	-0.01%
2021/06/18	3	118.33	5	119.50	117.00	-2	8,071	-0.02%
2021/06/17	18	114.28	18	114.31	117.50	0	7,670	0.00%
2021/06/16	6	106.58	5	107.00	107.00	1	7,512	0.01%
2021/06/15	6	107.50	18	106.94	108.00	-12	7,507	-0.16%
2021/06/11	19	106.08	16	109.00	103.50	3	7,479	0.04%
2021/06/10	5	104.00	5	104.50	104.50	0	7,614	0.00%
2021/06/09	6	103.33	10	105.25	103.00	-4	7,802	-0.05%
2021/06/08	10	105.00	10	105.50	104.50	0	7,814	0.00%
2021/06/07	16	103.75	6	103.08	102.50	10	7,863	0.13%
2021/06/04	24	104.60	30	105.08	105.00	-6	7,874	-0.08%
2021/06/03	0	0.00	11	103.73	104.00	-11	7,867	-0.14%
2021/06/02	10	106.00	10	106.50	100.00	0	7,833	0.00%
2021/06/01	10	105.00	0	0.00	105.00	10	7,781	0.13%
2021/05/31	19	105.53	20	106.75	104.50	-1	7,760	-0.01%
2021/05/28	21	105.93	13	106.62	104.50	8	7,739	0.10%
2021/05/27	17	104.41	6	104.83	104.00	11	7,708	0.14%
2021/05/26	1	104.00	3	105.00	104.50	-2	7,654	-0.03%
2021/05/25	0	0.00	2	105.50	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	10	97.70	98.60	-10	7,669	-0.13%
2021/05/21	10	97.10	10	98.00	95.80	0	8,044	0.00%
2021/05/19	6	99.20	6	94.95	95.40	0	8,409	0.00%
2021/05/18	12	94.26	10	96.10	96.90	2	8,638	0.02%
2021/05/17	5	89.00	4	92.20	88.90	1	8,770	0.01%
2021/05/14	38	95.50	45	96.58	93.00	-7	8,852	-0.08%
2021/05/13	1	91.60	0	0.00	91.60	1	8,935	0.01%
2021/05/12	19	95.71	0	0.00	90.90	19	9,089	0.21%
2021/05/11	0	0.00	2	100.50	101.00	-2	9,090	-0.02%
2021/05/10	20	114.15	19	111.79	110.50	1	9,152	0.01%
2021/05/06	2	103.75	2	104.25	103.00	0	9,549	0.00%
2021/05/05	2	102.50	14	104.79	102.50	-12	9,563	-0.13%
2021/05/03	0	0.00	2	119.25	113.50	-2	10,170	-0.02%
2021/04/29	0	0.00	47	126.50	125.00	-47	10,099	-0.47%
2021/04/28	48	128.46	0	0.00	128.50	48	10,166	0.47%
2021/04/23	1	121.50	4	122.75	122.50	-3	10,282	-0.03%
2021/04/22	1	120.00	0	0.00	119.50	1	10,494	0.01%
2021/04/20	0	0.00	1	128.00	127.50	-1	10,940	-0.01%
2021/04/15	6	124.08	6	124.83	124.00	0	11,107	0.00%
2021/04/14	0	0.00	4	123.00	125.00	-4	11,202	-0.04%
2021/04/13	10	123.50	20	123.75	122.50	-10	11,300	-0.09%
2021/04/12	2	122.00	0	0.00	121.50	2	11,314	0.02%
2021/04/09	3	127.83	3	126.50	126.00	0	11,401	0.00%
2021/04/08	10	134.00	10	132.50	131.00	0	11,427	0.00%
2021/04/07	10	134.50	14	133.50	133.50	-4	11,575	-0.03%
2021/04/06	0	0.00	35	127.21	129.50	-35	11,354	-0.31%
2021/04/01	30	122.00	36	122.00	121.50	-6	11,260	-0.05%
2021/03/31	36	117.50	1	117.00	117.50	35	11,387	0.31%
2021/03/30	2	120.00	0	0.00	118.50	2	11,764	0.02%
2021/03/29	16	118.69	1	118.00	117.00	15	11,926	0.13%
2021/03/26	3	119.00	1.4	120.00	119.50	1.6	12,174	0.01%
2021/03/25	5	115.00	1	117.50	114.00	4	12,118	0.03%
2021/03/24	1	125.00	7	124.43	120.00	-6	12,075	-0.05%
2021/03/23	5	132.50	1	134.50	131.00	4	12,106	0.03%
2021/03/22	1	130.50	0	0.00	130.50	1	12,209	0.01%
2021/03/19	1	131.50	5	131.50	133.00	-4	12,296	-0.03%
2021/03/18	2	134.75	10	135.25	134.50	-8	12,427	-0.06%
2021/03/17	1	134.00	7	135.07	134.00	-6	12,481	-0.05%
2021/03/16	17	138.18	8	139.50	134.50	9	12,505	0.07%
2021/03/15	8	133.25	8	133.69	134.50	0	12,413	0.00%
2021/03/12	14	129.14	9	129.44	128.00	5	12,305	0.04%
2021/03/11	4	127.50	3	125.67	131.00	1	12,362	0.01%
2021/03/10	8	120.63	2	121.50	121.50	6	12,362	0.05%
2021/03/09	2	112.00	1	110.50	110.50	1	12,470	0.01%
2021/03/08	1	123.00	1	124.00	117.00	0	12,466	0.00%
2021/03/05	3	122.33	3.2	123.86	122.00	-0.2	12,619	0.00%
2021/03/04	1	126.50	0	0.00	127.00	1	12,695	0.01%
2021/03/03	0	0.00	3	125.17	130.00	-3	12,775	-0.02%
2021/03/02	7	135.36	1	134.00	126.00	6	12,890	0.05%
2021/02/26	0	0.00	1	129.50	130.00	-1	13,034	-0.01%
2021/02/25	3	134.00	2	133.50	132.00	1	13,343	0.01%
2021/02/24	3.1	134.04	0	0.00	129.00	3.1	13,326	0.02%
2021/02/23	9	140.50	3	142.50	137.50	6	13,344	0.04%
2021/02/22	4	135.00	3	134.67	139.50	1	13,052	0.01%
2021/02/19	1	125.50	4.6	125.20	127.50	-3.6	13,152	-0.03%
2021/02/18	9	121.00	5	121.40	124.00	4	13,244	0.03%
2021/02/17	1	116.50	3	114.50	117.50	-2	13,484	-0.01%
2021/02/05	7	106.21	7.5	107.03	107.00	-0.5	13,531	0.00%
2021/02/04	18	106.22	9	105.67	104.00	9	13,967	0.06%
2021/02/03	6	104.00	94	103.69	104.00	-88	14,127	-0.62%
2021/02/02	3	100.47	1	101.50	100.00	2	13,906	0.01%
2021/02/01	1	97.10	3	96.77	96.50	-2	13,833	-0.01%
2021/01/29	7	103.14	4	105.00	98.50	3	13,785	0.02%
2021/01/28	9	102.96	34	103.34	101.00	-25	13,657	-0.18%
2021/01/27	16.1	100.28	31.7	100.79	100.50	-15.5	13,700	-0.11%
2021/01/26	86	104.40	0	0.00	99.10	86	13,769	0.62%
2021/01/25	44	106.38	10.5	105.90	107.00	33.5	13,404	0.25%
2021/01/22	2	97.80	1	97.70	97.60	1	12,966	0.01%
2021/01/21	5	96.90	1	97.10	98.00	4	12,896	0.03%
2021/01/19	0	0.00	31	100.17	99.00	-31	12,639	-0.25%
2021/01/18	2	99.95	2	100.50	100.50	0	12,578	0.00%
2021/01/15	3	103.33	6	102.83	101.00	-3	12,515	-0.02%
2021/01/14	11	99.36	10	101.85	102.50	1	12,336	0.01%
2021/01/13	37	101.02	4.7	100.09	100.00	32.3	12,264	0.26%
2021/01/12	1	91.60	14	93.79	93.20	-13	12,028	-0.11%
2021/01/08	2	99.60	7	98.26	95.20	-5	12,534	-0.04%
2021/01/07	4	98.25	2	98.10	97.50	2	12,342	0.02%
2021/01/06	7	102.37	6	98.83	96.00	1	12,234	0.01%
2021/01/05	0	0.00	15	97.13	97.70	-15	12,030	-0.12%
2021/01/04	10	94.58	9	94.49	97.50	1	11,917	0.01%
2020/12/31	2	91.70	3	91.53	91.60	-1	11,758	-0.01%
2020/12/30	10	89.58	8	91.59	91.90	2	11,606	0.02%
2020/12/29	1	85.00	4	85.63	84.80	-3	11,358	-0.03%
2020/12/28	31	86.75	4	85.75	85.00	27	11,243	0.24%
2020/12/25	2	85.75	1	84.60	84.80	1	11,135	0.01%
2020/12/24	5	85.04	16.4	85.82	86.20	-11.4	10,948	-0.10%
2020/12/23	3	79.03	67.2	79.23	78.40	-64.2	10,487	-0.61%
2020/12/22	79	76.52	16	78.47	77.90	63	10,269	0.61%
2020/12/21	1	74.00	1	74.70	75.00	0	9,943	0.00%
2020/12/18	4	74.43	4	75.30	73.70	0	9,853	0.00%
2020/12/17	2	73.90	8	74.50	75.20	-6	9,668	-0.06%
2020/12/16	0	0.00	4	72.13	72.80	-4	9,437	-0.04%
2020/12/15	11	70.54	4	71.73	68.30	7	9,266	0.08%
2020/12/14	8	74.39	18.7	74.46	73.60	-10.7	9,095	-0.12%
2020/12/11	2	70.40	0	0.00	69.70	2	8,808	0.02%
2020/12/10	1	71.50	5	71.60	70.90	-4	8,667	-0.05%
2020/12/09	12	72.93	3	72.53	72.10	9	8,565	0.11%
2020/12/04	2	70.85	1	70.40	71.60	1	8,135	0.01%
2020/12/03	1.3	70.88	0	0.00	70.10	1.3	8,054	0.02%
2020/12/02	1	69.10	4	69.20	68.80	-3	7,885	-0.04%
2020/12/01	14	69.45	8	69.33	68.50	6	7,819	0.08%
2020/11/30	1	66.50	4	67.13	67.00	-3	7,659	-0.04%
2020/11/27	0	0.00	3	66.93	66.90	-3	7,549	-0.04%
2020/11/26	3	65.70	2	66.55	66.20	1	7,437	0.01%
2020/11/25	3	65.47	4	65.30	63.90	-1	7,271	-0.01%
2020/11/24	10	66.31	9	65.80	65.50	1	7,077	0.01%
2020/11/23	2	62.20	3	62.57	62.60	-1	6,734	-0.01%
2020/11/20	8	61.81	8	62.16	62.00	0	6,608	0.00%
2020/11/19	11	60.91	13	60.85	60.60	-2	6,320	-0.03%
2020/11/18	13	61.41	10	61.45	61.40	3	6,176	0.05%
2020/11/17	4	59.20	6.4	59.66	60.00	-2.4	5,780	-0.04%
2020/11/16	3	59.83	67	58.12	58.40	-64	5,492	-1.17%
2020/11/13	2	55.20	0	0.00	56.10	2	4,947	0.04%
2020/11/12	89	56.43	50	57.29	57.00	39	4,661	0.84%
2020/11/11	35	51.15	164	51.45	53.30	-129	4,040	-3.19%	大賣/鉅額交易
2020/11/10	4	50.25	0	0.00	49.75	4	3,616	0.11%
2020/11/09	1	49.85	33	50.50	49.35	-32	3,553	-0.90%
2020/11/05	69	50.36	3	50.30	50.80	66	3,391	1.95%
2020/11/04	35	50.96	9	50.49	49.90	26	3,238	0.80%
2020/11/03	73	48.27	1	46.80	48.60	72	2,785	2.58%
2020/11/02	0	0.00	5	44.20	44.20	-5	2,637	-0.19%
2020/10/30	11	44.52	5	44.35	44.15	6	2,705	0.22%
2020/10/27	2	46.55	0	0.00	46.70	2	2,770	0.07%
2020/10/26	2	46.15	6.6	46.50	46.50	-4.6	2,772	-0.17%
2020/10/23	3	46.60	0	0.00	46.85	3	2,750	0.11%
2020/10/22	2	47.13	0	0.00	46.45	2	2,721	0.07%
2020/10/21	44	50.42	55	48.49	48.20	-11	2,642	-0.42%
2020/10/20	1	50.60	1	49.70	49.20	0	2,518	0.00%
2020/10/19	114	49.45	128	49.82	49.50	-14	2,366	-0.59%	大買/大賣/
2020/10/16	6	47.00	9	46.73	47.00	-3	1,867	-0.16%
2020/10/14	0	0.00	218	42.88	43.50	-218	1,670	-13.05%	大賣/鉅額交易
2020/10/13	0	0.00	60	42.62	42.30	-60	1,633	-3.67%
2020/10/12	0	0.00	12	42.75	41.55	-12	1,642	-0.73%
2020/10/08	0	0.00	116	42.95	42.55	-116	1,652	-7.02%	大賣/鉅額交易
2020/10/07	0	0.00	183	43.09	43.10	-183	1,649	-11.09%	大賣/鉅額交易
2020/10/06	0	0.00	464	42.67	42.35	-464	1,627	-28.51%	大賣/鉅額交易
2020/09/30	5	40.70	60	41.28	41.80	-55	1,596	-3.45%
2020/09/29	1	41.55	2	41.08	41.25	-1	1,554	-0.06%
2020/09/28	1	37.60	0	0.00	37.80	1	1,456	0.07%
2020/09/18	0	0.00	85	42.76	42.40	-85	1,520	-5.59%
2020/09/17	0	0.00	81	42.65	42.55	-81	1,535	-5.28%
2020/09/16	0	0.00	52	42.64	42.00	-52	1,565	-3.32%
2020/09/15	0	0.00	89	43.06	42.65	-89	1,591	-5.59%
2020/09/14	0	0.00	100	41.98	42.60	-100	1,598	-6.25%
2020/09/08	0	0.00	95	42.41	41.85	-95	1,745	-5.44%
2020/08/28	0.1	42.15	0	0.00	42.15	0.1	2,041	0.01%
2020/08/27	1	42.50	0	0.00	42.25	1	2,070	0.05%
2020/08/26	1	42.50	0	0.00	42.45	1	2,090	0.05%
2020/08/21	2	42.98	0	0.00	42.70	2	2,166	0.09%
2020/08/20	5	43.80	0	0.00	42.60	5	2,180	0.23%
2020/08/19	0	0.00	1	46.10	46.40	-1	2,197	-0.05%
2020/08/17	1	45.95	1	46.40	48.00	0	2,258	0.00%
2020/08/04	1	34.35	0	0.00	34.35	1	2,282	0.04%
2020/07/24	0	0.00	10	36.06	35.70	-10	3,193	-0.31%
2020/07/23	0	0.00	41	35.05	35.25	-41	3,158	-1.30%
2020/07/14	1	33.60	0	0.00	33.55	1	3,318	0.03%
2020/07/08	1	35.05	0	0.00	35.00	1	3,577	0.03%
2020/07/07	1	34.90	45	34.86	34.80	-44	3,663	-1.20%
2020/07/06	3	35.05	0	0.00	35.10	3	3,851	0.08%
2020/07/03	0	0.00	11.6	34.78	34.50	-11.6	4,021	-0.29%
2020/07/02	1	34.80	29	34.76	34.65	-28	4,077	-0.69%
2020/06/30	25	34.48	0	0.00	34.40	25	4,086	0.61%
2020/06/29	15	34.45	0	0.00	34.70	15	4,098	0.37%
2020/06/18	1	36.55	0	0.00	36.60	1	4,242	0.02%
2020/06/12	1	35.55	70	35.20	35.85	-69	4,379	-1.58%
2020/06/11	11	36.51	3	36.95	36.10	8	4,395	0.18%
2020/06/10	3	37.47	0	0.00	37.30	3	4,452	0.07%
2020/06/09	1	37.20	50	37.65	37.20	-49	4,513	-1.09%
2020/06/08	8	38.13	1	37.90	37.90	7	4,552	0.15%
2020/06/05	125	38.45	3	38.20	38.15	122	4,554	2.68%	大買/鉅額交易
2020/06/04	30	38.61	82	38.69	38.70	-52	4,538	-1.15%
2020/06/03	10	38.00	0	0.00	37.95	10	4,507	0.22%
2020/06/02	204	38.02	51	38.70	37.80	153	4,491	3.41%	大買/鉅額交易
2020/06/01	90	38.11	9	38.50	38.40	81	4,457	1.82%
2020/05/29	62	37.44	1	37.80	37.40	61	4,403	1.39%
2020/05/28	115	37.21	124	37.58	37.90	-9	4,407	-0.20%	大買/大賣/
2020/05/26	3	36.80	0	0.00	36.65	3	4,355	0.07%
2020/05/25	3	35.60	13	36.47	36.50	-10	4,385	-0.23%
2020/05/22	0	0.00	1	36.35	36.25	-1	4,398	-0.02%
2020/05/21	0	0.00	2	37.25	37.25	-2	4,407	-0.05%
2020/05/20	3	37.25	3	37.57	37.10	0	4,467	0.00%
2020/05/19	3	36.68	0	0.00	36.75	3	4,448	0.07%
2020/05/18	1	35.80	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0.2	36.50	0	0.00	36.50	0.2	4,478	0.00%
2020/05/14	3	37.23	2	37.65	36.20	1	4,452	0.02%
2020/05/13	51	38.09	4	38.31	37.90	47	4,433	1.06%
2020/05/12	3	38.40	3	37.80	38.40	0	4,428	0.00%
2020/05/11	7	38.44	6	38.48	38.35	1	4,449	0.02%
2020/05/08	305	38.21	6	37.64	37.55	299	4,441	6.73%	大買/鉅額交易
2020/05/07	1,815	40.19	11	39.29	39.20	1,804	4,380	41.19%	大買/鉅額交易
2020/05/06	25	36.13	37	36.52	38.15	-12	4,085	-0.29%
2020/04/30	11	34.74	5	34.56	34.40	6	3,742	0.16%
2020/04/28	0	0.00	2	34.68	34.30	-2	3,696	-0.05%
2020/04/27	0	0.00	11	34.55	34.45	-11	3,720	-0.30%
2020/04/24	15	33.98	3	34.00	33.80	12	3,691	0.33%
2020/04/22	2	32.60	3	32.93	33.20	-1	3,718	-0.03%
2020/04/20	0	0.00	1	34.25	33.90	-1	3,767	-0.03%
2020/04/15	5	34.78	5	34.62	34.20	0	3,757	0.00%
2020/04/10	46	34.21	66	34.66	34.40	-20	3,879	-0.52%
2020/04/09	39	35.42	25	35.06	33.95	14	4,140	0.34%
2020/04/08	22	33.80	22	34.13	35.40	0	4,011	0.00%
2020/04/07	0	0.00	3	31.65	32.20	-3	4,092	-0.07%
2020/04/06	3	29.92	2	30.10	30.10	1	4,345	0.02%
2020/03/31	1	30.45	0	0.00	29.70	1	4,475	0.02%
2020/03/27	2	30.43	5	30.63	29.65	-3	4,612	-0.07%
2020/03/25	0	0.00	1	27.90	28.35	-1	4,624	-0.02%
2020/03/24	0	0.00	10	26.00	25.80	-10	4,572	-0.22%
2020/03/23	11	24.66	0	0.00	24.75	11	4,545	0.24%
2020/03/20	0	0.00	10	26.80	27.00	-10	4,520	-0.22%
2020/03/19	13	26.04	0	0.00	25.25	13	4,478	0.29%
2020/03/18	1	28.45	0	0.00	28.05	1	4,419	0.02%
2020/03/16	25.7	29.92	25	30.14	29.50	0.7	4,367	0.02%
2020/03/13	1	28.70	3	28.75	28.70	-2	4,289	-0.05%
2020/03/12	1	33.40	10	31.68	31.65	-9	4,241	-0.21%
2020/03/11	40	36.31	40	36.38	35.10	0	4,204	0.00%
2020/03/03	20	38.80	21	39.37	38.70	-1	4,237	-0.02%
2020/03/02	1	36.50	0	0.00	38.05	1	4,219	0.02%
2020/02/27	0	0.00	15	37.93	37.80	-15	4,210	-0.36%
2020/02/26	45	40.35	45	40.22	39.65	0	4,164	0.00%
2020/02/25	15	40.50	0	0.00	40.60	15	4,108	0.37%
2020/02/24	2	40.58	0	0.00	40.65	2	4,069	0.05%
2020/02/21	28	40.96	28	41.38	41.20	0	4,045	0.00%
2020/02/19	42	40.53	58	40.81	40.90	-16	3,956	-0.40%
2020/02/18	17	40.63	0	0.00	40.45	17	3,928	0.43%
2020/02/14	1	40.85	1	40.60	40.60	0	4,036	0.00%
2020/02/13	0	0.00	3	41.08	40.15	-3	4,028	-0.07%
2020/02/12	47	40.69	55	40.96	41.10	-8	4,030	-0.20%
2020/02/11	12	40.33	2	40.90	40.30	10	3,986	0.25%
2020/02/10	46	39.53	44	39.80	39.25	2	3,950	0.05%
2020/02/07	34	40.05	33	40.29	39.55	1	4,026	0.02%
2020/02/05	0	0.00	2	39.93	39.55	-2	4,410	-0.05%
2020/02/04	4	39.31	1	39.85	39.95	3	4,497	0.07%
2020/02/03	2	34.80	2	35.70	36.35	0	4,528	0.00%
2020/01/30	1	39.50	0	0.00	38.95	1	4,553	0.02%
2020/01/20	1	43.60	0	0.00	43.25	1	4,499	0.02%
2020/01/17	81	43.44	80	43.78	43.65	1	4,489	0.02%
2020/01/16	1	43.55	0	0.00	43.30	1	4,441	0.02%
2020/01/15	40	43.34	40	43.65	43.15	0	4,406	0.00%
2020/01/14	2	43.50	0	0.00	43.50	2	4,341	0.05%
2020/01/10	3	42.75	0	0.00	42.80	3	4,272	0.07%
2020/01/09	9	42.75	9	43.06	42.95	0	4,251	0.00%
2020/01/08	2	42.55	23	43.37	42.25	-21	4,228	-0.50%
2020/01/07	27	44.18	66	43.59	43.00	-39	4,175	-0.93%
2020/01/06	30	46.10	10	46.39	46.10	20	4,113	0.49%
2020/01/03	51	46.88	18	46.71	45.95	33	4,087	0.81%
2020/01/02	4	45.24	0	0.00	45.15	4	3,791	0.11%
2019/12/31	11	45.97	16	45.86	45.20	-5	3,800	-0.13%
2019/12/30	35	43.93	25	43.96	45.25	10	3,615	0.28%
2019/12/24	1	42.25	3	42.17	42.30	-2	3,477	-0.06%
2019/12/23	1	42.00	0	0.00	41.60	1	3,489	0.03%
2019/12/20	0	0.00	1	41.70	41.30	-1	3,475	-0.03%
2019/12/16	0	0.00	5	40.20	40.65	-5	3,817	-0.13%
2019/12/13	5	40.65	0	0.00	40.25	5	4,185	0.12%
2019/12/12	2	41.50	5	40.95	40.70	-3	4,745	-0.06%
2019/12/11	2	41.45	0	0.00	41.15	2	4,771	0.04%
2019/12/10	0	0.00	0.8	41.05	41.10	-0.8	4,792	-0.02%
2019/12/09	6	41.48	0	0.00	41.35	6	4,807	0.12%
2019/12/06	2	41.25	2	41.00	41.00	0	4,856	0.00%
2019/12/05	2	40.95	2	40.70	40.70	0	4,901	0.00%
2019/12/03	2	40.25	2	40.50	40.35	0	4,939	0.00%
2019/11/28	1	40.55	0	0.00	40.85	1	5,234	0.02%
2019/11/22	0	0.00	1	39.90	39.90	-1	5,206	-0.02%
2019/11/15	0	0.00	1.7	40.02	39.85	-1.7	5,212	-0.03%
2019/11/14	3	40.52	2	40.10	40.10	1	5,204	0.02%
2019/11/13	14	41.49	20	41.35	40.25	-6	5,175	-0.12%
2019/11/11	1	38.40	3	38.25	38.15	-2	5,037	-0.04%
2019/11/08	1	40.05	0	0.00	39.80	1	5,005	0.02%
2019/11/07	1	40.15	4	39.88	39.80	-3	5,002	-0.06%
2019/11/06	1	40.45	1	40.45	40.10	0	4,999	0.00%
2019/11/05	17	42.43	10.8	40.10	39.40	6.2	4,923	0.13%
2019/11/04	7	43.01	26	43.34	43.65	-19	4,658	-0.41%
2019/11/01	5	41.69	10	43.35	43.50	-5	4,567	-0.11%
2019/10/31	4	41.69	11	42.55	42.70	-7	4,403	-0.16%
2019/10/30	3	41.75	8	42.58	42.65	-5	4,271	-0.12%
2019/10/28	1	41.80	0	0.00	41.95	1	4,166	0.02%
2019/10/25	3.1	41.80	3	41.90	41.90	0.1	4,155	0.00%
2019/10/24	3	41.60	3	41.65	41.65	0	4,140	0.00%
2019/10/15	1	41.65	1	41.40	41.25	0	4,088	0.00%
2019/10/14	4	41.90	0	0.00	41.00	4	4,061	0.10%
2019/10/09	6	41.58	6	41.93	42.20	0	3,952	0.00%
2019/10/08	2	43.10	2	42.60	42.50	0	3,851	0.00%
2019/10/07	0	0.00	2.3	43.63	43.70	-2.3	3,832	-0.06%
2019/10/04	0	0.00	3	43.53	44.00	-3	3,752	-0.08%
2019/10/03	3	42.98	7	42.64	43.85	-4	3,681	-0.11%
2019/10/02	7	43.54	4	43.65	43.15	3	3,642	0.08%
2019/10/01	3	43.60	8	44.07	44.20	-5	3,580	-0.14%
2019/09/27	3	42.92	0	0.00	43.30	3	3,443	0.09%
2019/09/26	1	41.75	13	42.47	42.60	-12	3,334	-0.36%
2019/09/25	1	39.60	6	39.70	40.50	-5	3,213	-0.16%
2019/09/24	9	38.94	0	0.00	40.05	9	3,184	0.28%
2019/09/23	6	41.33	6	40.87	38.20	0	3,078	0.00%
2019/09/20	5	41.40	0	0.00	41.30	5	2,911	0.17%
2019/09/19	4	41.80	2	42.05	41.75	2	2,843	0.07%
2019/09/18	42	42.64	17	43.75	43.00	25	2,751	0.91%
2019/09/17	14	42.46	19	45.02	41.80	-5	2,375	-0.21%
2019/09/16	6	41.74	14	41.56	41.30	-8	1,806	-0.44%
2019/09/11	1	41.70	1	41.15	41.15	0	1,758	0.00%
2019/09/10	10	41.41	0	0.00	41.10	10	1,740	0.57%
2019/09/09	13	41.98	13	42.20	42.45	0	1,667	0.00%
2019/09/06	5	40.80	0	0.00	41.10	5	1,595	0.31%
2019/09/05	8	41.32	2	40.90	41.00	6	1,552	0.39%
2019/09/04	6	40.24	2	41.50	41.00	4	1,506	0.27%
2019/09/03	7	40.09	7	39.65	40.45	0	1,413	0.00%
2019/09/02	1	38.70	1	39.15	39.25	0	1,259	0.00%
2019/08/22	0	0.00	1	35.90	35.15	-1	1,100	-0.09%
2019/08/21	1	35.60	0	0.00	35.60	1	1,095	0.09%
2019/08/06	0	0.00	2	35.70	35.85	-2	1,071	-0.19%
2019/08/05	2	36.60	3	37.68	36.45	-1	1,069	-0.09%
2019/07/11	2	45.85	5	45.80	45.80	-3	1,372	-0.22%
2019/07/05	0	0.00	1	46.10	46.10	-1	1,697	-0.06%
2019/07/04	0.2	45.50	0	0.00	45.50	0.2	1,710	0.01%
2019/07/02	0	0.00	1	44.45	44.75	-1	1,811	-0.06%
2019/06/24	0	0.00	2	43.05	43.00	-2	1,975	-0.10%
2019/06/20	1	43.35	4	43.11	43.30	-3	2,059	-0.15%
2019/06/18	2	43.00	0	0.00	42.10	2	2,124	0.09%
2019/06/17	3	42.55	0	0.00	42.75	3	2,138	0.14%
2019/06/14	1	42.05	0	0.00	41.95	1	2,160	0.05%
2019/06/06	0	0.00	2	40.13	40.10	-2	2,534	-0.08%
2019/05/30	0	0.00	2	40.90	41.20	-2	2,771	-0.07%
2019/05/29	1	39.80	5	40.08	40.50	-4	2,910	-0.14%
2019/05/28	1	40.30	0	0.00	40.10	1	3,007	0.03%
2019/05/24	2	40.55	0	0.00	40.20	2	3,545	0.06%
2019/05/22	0	0.00	2	41.88	41.55	-2	3,668	-0.05%
2019/05/17	3	41.17	3	40.80	40.70	0	3,892	0.00%
2019/05/16	2	41.55	4	41.78	41.30	-2	3,995	-0.05%
2019/05/15	8	42.03	2	41.95	42.10	6	4,266	0.14%
2019/05/14	1	39.65	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	43.10	0	0.00	40.90	1	4,602	0.02%
2019/05/10	6	44.33	2	43.80	42.80	4	4,644	0.09%
2019/05/09	4	44.83	6	44.33	44.15	-2	4,634	-0.04%
2019/05/08	1	45.45	0	0.00	45.35	1	4,673	0.02%
2019/05/07	4	46.06	0	0.00	45.90	4	4,747	0.08%
2019/05/06	1	44.75	8	45.08	44.75	-7	4,751	-0.15%
2019/05/02	0	0.00	1	46.30	46.25	-1	4,832	-0.02%
2019/04/30	2	45.78	1	46.05	46.15	1	4,891	0.02%
2019/04/29	3	46.15	3	45.80	45.75	0	4,919	0.00%
2019/04/26	4	47.84	5	47.88	47.25	-1	4,961	-0.02%
2019/04/24	1	47.30	0	0.00	47.20	1	5,036	0.02%
2019/04/22	2	49.00	0	0.00	47.80	2	5,340	0.04%
2019/04/19	2	47.68	0	0.00	48.40	2	5,387	0.04%
2019/04/18	0	0.00	4	48.35	47.60	-4	5,707	-0.07%
2019/04/17	27	49.94	20	49.43	49.35	7	5,719	0.12%
2019/04/16	25	49.65	123	49.34	49.75	-98	5,718	-1.71%	大賣/
2019/04/15	111	47.82	6	47.62	47.85	105	5,594	1.88%	大買/鉅額交易
2019/04/11	4	47.75	0	0.00	47.10	4	5,768	0.07%
2019/04/03	1	46.00	0	0.00	46.10	1	6,629	0.02%
2019/04/02	0	0.00	4	45.33	45.30	-4	6,827	-0.06%
2019/04/01	0	0.00	1	45.15	45.00	-1	7,167	-0.01%
2019/03/28	4	45.80	4	46.10	45.50	0	7,721	0.00%
2019/03/27	5	45.90	10	46.13	45.80	-5	7,865	-0.06%
2019/03/26	4	47.21	8	46.66	46.50	-4	7,873	-0.05%
2019/03/22	0	0.00	1	49.55	48.80	-1	8,062	-0.01%
2019/03/21	0	0.00	1	48.00	48.15	-1	8,105	-0.01%
2019/03/20	2	47.35	2	47.30	47.30	0	8,230	0.00%
2019/03/15	4	48.25	7	48.34	48.10	-3	8,770	-0.03%
2019/03/14	11	48.02	14	47.48	46.60	-3	9,044	-0.03%
2019/03/12	0	0.00	1	51.00	49.85	-1	9,301	-0.01%
2019/03/11	4	50.75	0	0.00	50.20	4	9,448	0.04%
2019/03/08	12	49.74	11	50.34	50.40	1	9,612	0.01%
2019/03/07	9	51.24	5	50.62	50.30	4	9,642	0.04%
2019/03/06	7	50.61	44	51.39	50.80	-37	9,679	-0.38%
2019/03/05	19	50.91	4	50.40	50.10	15	9,708	0.15%
2019/03/04	6	49.70	5	50.15	51.10	1	9,704	0.01%
2019/02/27	6	49.12	4	49.04	49.05	2	9,658	0.02%
2019/02/26	13	52.44	28	51.67	51.40	-15	9,577	-0.16%
2019/02/25	24	51.91	8	51.96	51.90	16	9,563	0.17%
2019/02/22	40	51.20	23	51.39	51.60	17	9,450	0.18%
2019/02/21	2	48.35	16	48.46	48.50	-14	9,149	-0.15%
2019/02/20	18	48.13	17	48.35	48.00	1	9,258	0.01%
2019/02/19	11	47.87	0	0.00	47.60	11	9,267	0.12%
2019/02/18	8	48.01	71	48.59	47.60	-63	9,242	-0.68%
2019/02/15	76	46.85	3	46.97	47.05	73	9,163	0.80%
2019/02/14	2	47.00	4	47.15	46.35	-2	9,095	-0.02%
2019/02/13	13	47.34	15	47.36	47.40	-2	9,023	-0.02%
2019/02/12	14	45.46	12	45.21	46.00	2	8,777	0.02%
2019/02/11	106	42.45	112	42.83	43.10	-6	8,609	-0.07%	大買/大賣/
2019/01/30	0	0.00	2	41.80	41.80	-2	8,577	-0.02%
2019/01/29	4	41.05	3	41.02	41.35	1	8,614	0.01%
2019/01/28	3	41.10	10	41.46	41.10	-7	8,652	-0.08%
2019/01/25	11	41.10	12	41.06	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	2	40.28	40.10	-2	9,167	-0.02%
2019/01/23	34	39.55	30	39.65	40.35	4	9,254	0.04%
2019/01/22	0	0.00	1	39.80	39.70	-1	9,268	-0.01%
2019/01/21	2	41.10	3	41.00	40.60	-1	9,292	-0.01%
2019/01/18	0	0.00	1	40.85	40.70	-1	9,306	-0.01%
2019/01/17	3	41.28	106	40.95	40.55	-103	9,334	-1.10%	大賣/鉅額交易
2019/01/16	20	41.07	14	41.86	40.90	6	9,313	0.06%
2019/01/15	43	42.02	12	42.17	41.75	31	9,273	0.33%
2019/01/14	19	41.71	11	41.83	41.75	8	9,265	0.09%
2019/01/11	78	41.56	36	41.87	41.50	42	9,264	0.45%
2019/01/10	6	40.72	14	40.55	40.30	-8	9,125	-0.09%
2019/01/09	44	41.55	51	41.79	40.50	-7	9,288	-0.08%
2019/01/08	11	40.27	0	0.00	40.30	11	8,992	0.12%
2019/01/07	1	40.05	2	39.80	39.65	-1	8,947	-0.01%
2019/01/04	31	37.95	34	38.34	39.00	-3	8,914	-0.03%
2019/01/03	16	40.07	13	39.90	38.75	3	8,765	0.03%
2019/01/02	12	39.96	3	40.28	40.00	9	8,676	0.10%
2018/12/28	21	39.78	30	39.97	40.10	-9	8,611	-0.10%
2018/12/27	12	38.98	28	38.95	38.95	-16	8,451	-0.19%
2018/12/26	65	41.00	82	40.13	37.40	-17	8,289	-0.21%
2018/12/25	139	39.85	94	39.47	39.60	45	7,869	0.57%	大買/
2018/12/24	32	39.58	22	39.39	39.75	10	7,694	0.13%
2018/12/22	52	39.40	39	39.56	39.05	13	7,492	0.17%
2018/12/21	23	38.41	27	37.46	40.15	-4	7,198	-0.06%
2018/12/20	21	36.43	27	36.13	36.50	-6	6,832	-0.09%
2018/12/19	155	35.87	150	36.06	35.80	5	6,640	0.08%	大買/大賣/
2018/12/18	6	35.27	3	34.97	35.20	3	6,495	0.05%
2018/12/17	28	35.73	43	35.48	35.35	-15	6,442	-0.23%
2018/12/14	43	33.88	21	33.52	34.10	22	6,267	0.35%
2018/12/13	11	35.14	10	35.18	34.50	1	6,221	0.02%
2018/12/12	19	35.89	14	35.73	35.50	5	6,141	0.08%
2018/12/11	4	34.88	28	34.69	34.90	-24	6,015	-0.40%
2018/12/10	12	34.90	10	33.28	33.90	2	5,929	0.03%
2018/12/07	40	35.62	43	35.69	35.75	-3	5,814	-0.05%
2018/12/06	31	36.03	15	35.16	34.50	16	5,528	0.29%
2018/12/05	43	35.77	51	35.65	37.80	-8	5,190	-0.15%
2018/12/04	21	34.68	26	34.76	34.50	-5	4,788	-0.10%
2018/12/03	28	34.32	13	34.36	34.45	15	4,666	0.32%
2018/11/30	2	31.43	0	0.00	31.35	2	4,492	0.04%
2018/11/29	0	0.00	8	31.05	30.55	-8	4,432	-0.18%
2018/11/28	0	0.00	2	30.60	30.65	-2	4,373	-0.05%
2018/11/27	8	29.62	2	29.95	30.00	6	4,337	0.14%
2018/11/23	5	30.10	5	28.50	28.50	0	4,307	0.00%
2018/11/22	7	31.30	12	30.62	29.70	-5	4,280	-0.12%
2018/11/21	8	30.59	10	30.72	30.85	-2	4,247	-0.05%
2018/11/20	8	30.93	11	30.82	30.55	-3	4,270	-0.07%
2018/11/19	29	31.31	13	31.49	31.40	16	4,240	0.38%
2018/11/16	6	30.28	6	29.73	29.55	0	4,139	0.00%
2018/11/15	2	28.75	2	29.10	29.10	0	4,063	0.00%
2018/11/12	45	28.59	0	0.00	28.75	45	4,105	1.10%
2018/11/09	6	29.20	11	29.47	29.60	-5	4,161	-0.12%
2018/11/08	6	29.98	43	29.87	29.35	-37	4,235	-0.87%
2018/11/07	84	29.25	24	28.51	29.20	60	4,211	1.42%
2018/11/06	15	28.60	15	28.23	28.00	0	4,192	0.00%
2018/11/05	0	0.00	10	30.00	30.20	-10	4,137	-0.24%
2018/11/02	37	30.67	96	31.02	30.30	-59	4,132	-1.43%
2018/11/01	164	30.02	98	30.15	30.25	66	3,918	1.68%	大買/
2018/10/31	5	28.57	24	28.42	28.70	-19	3,601	-0.53%
2018/10/30	9	26.58	34	26.39	26.10	-25	3,524	-0.71%
2018/10/29	2	27.78	1	27.75	27.75	1	3,573	0.03%
2018/10/26	17	29.08	3	28.87	28.35	14	3,631	0.39%
2018/10/25	11	28.58	21	28.87	28.45	-10	3,627	-0.28%
2018/10/24	13	31.85	20	31.87	31.05	-7	3,696	-0.19%
2018/10/23	4	32.84	20	33.20	32.50	-16	3,791	-0.42%
2018/10/22	36	34.00	29	33.77	33.90	7	3,923	0.18%
2018/10/19	15	33.47	15	33.90	33.35	0	3,957	0.00%
2018/10/18	11	36.67	12	36.22	35.85	-1	4,004	-0.02%
2018/10/17	31	40.46	6	38.37	37.60	25	4,006	0.62%
2018/10/16	0	0.00	20	39.23	39.50	-20	3,914	-0.51%
2018/10/12	0	0.00	30	35.61	36.45	-30	4,097	-0.73%
2018/10/11	10	36.50	5	36.55	36.50	5	4,217	0.12%
2018/10/09	112	40.86	7	41.35	40.55	105	4,311	2.44%	大買/鉅額交易
2018/10/08	10	39.65	12	40.05	40.80	-2	4,359	-0.05%
2018/10/05	0	0.00	5	39.65	39.80	-5	4,552	-0.11%
2018/10/04	10	43.53	0	0.00	43.20	10	4,672	0.21%
2018/10/03	0	0.00	11	46.03	44.05	-11	4,979	-0.22%
2018/10/02	30	47.50	20	46.35	45.90	10	5,164	0.19%
2018/10/01	10	45.88	30	46.03	46.35	-20	5,295	-0.38%
2018/09/28	77	46.07	60	46.50	45.55	17	5,500	0.31%
2018/09/27	10	47.70	27	48.56	46.85	-17	5,673	-0.30%
2018/09/26	0	0.00	5	49.90	49.10	-5	5,843	-0.09%
2018/09/25	15	49.92	35	49.91	49.50	-20	6,216	-0.32%
2018/09/21	5	49.10	5	49.80	49.80	0	6,582	0.00%
2018/09/20	32	49.52	32	49.18	48.80	0	6,926	0.00%
2018/09/19	6	51.90	10	51.30	49.60	-4	7,038	-0.06%
2018/09/18	7	50.04	38	51.18	50.90	-31	7,235	-0.43%
2018/09/14	135	52.90	135	53.90	54.20	0	7,648	0.00%	大買/大賣/
2018/09/13	38	52.02	44	52.42	51.00	-6	8,110	-0.07%
2018/09/12	48	52.20	86	52.55	51.80	-38	8,201	-0.46%
2018/09/11	15	53.77	24	54.23	53.70	-9	8,477	-0.11%
2018/09/10	34	54.36	18	54.39	54.10	16	8,490	0.19%
2018/09/07	67	56.40	60	57.06	55.10	7	8,709	0.08%
2018/09/06	27	60.52	25	61.46	60.10	2	8,790	0.02%
2018/09/05	36	62.26	6	62.98	61.20	30	9,072	0.33%
2018/09/04	75	62.82	55	62.85	63.10	20	9,300	0.22%
2018/09/03	12	61.68	18	63.42	61.60	-6	9,372	-0.06%
2018/08/31	5	65.40	0	0.00	65.70	5	9,360	0.05%
2018/08/30	5	65.50	0	0.00	65.80	5	9,532	0.05%
2018/08/29	5	65.10	10	65.40	65.20	-5	9,778	-0.05%
2018/08/28	22	65.61	71	66.55	64.80	-49	9,998	-0.49%
2018/08/27	34	66.44	31	64.08	66.30	3	10,141	0.03%
2018/08/24	20	63.38	25	64.02	62.00	-5	10,131	-0.05%
2018/08/23	6	64.43	29	64.36	63.20	-23	10,185	-0.23%
2018/08/22	0	0.00	1	70.50	70.50	-1	10,158	-0.01%
2018/08/21	9	70.70	2	71.00	70.00	7	10,275	0.07%
2018/08/20	2	71.30	1	71.50	70.50	1	10,473	0.01%
2018/08/17	1	70.60	11	72.21	68.30	-10	10,516	-0.10%
2018/08/16	47	72.00	37	72.36	72.00	10	10,468	0.10%
2018/08/15	4	66.65	6	68.05	70.00	-2	10,396	-0.02%
2018/08/14	6	65.65	7	67.03	67.60	-1	10,349	-0.01%
2018/08/13	3	64.10	6	66.08	63.60	-3	10,310	-0.03%
2018/08/10	17	70.52	2	71.25	69.80	15	10,282	0.15%
2018/08/09	26	70.68	40	71.10	72.00	-14	10,294	-0.14%
2018/08/08	0	0.00	1	73.80	71.20	-1	10,270	-0.01%
2018/08/07	0	0.00	7	73.23	74.50	-7	10,249	-0.07%
2018/08/06	5	71.52	4	71.75	71.40	1	10,256	0.01%
2018/08/03	12	71.58	51	70.45	71.60	-39	10,329	-0.38%
2018/08/02	8	70.84	76	69.75	70.00	-68	10,387	-0.65%
2018/08/01	16	74.99	1	74.80	73.40	15	10,464	0.14%
2018/07/31	14	73.68	5	73.12	75.60	9	10,441	0.09%
2018/07/30	33	78.69	4	76.93	73.50	29	10,481	0.28%
2018/07/27	19	82.83	30	82.83	80.70	-11	10,555	-0.10%
2018/07/26	1	78.80	21	78.48	78.90	-20	10,405	-0.19%
2018/07/25	3	78.53	10	78.11	77.80	-7	10,320	-0.07%
2018/07/24	17	74.04	13	74.18	76.50	4	10,204	0.04%
2018/07/23	23	72.97	7	73.73	74.50	16	10,145	0.16%
2018/07/20	62	76.35	5	72.50	71.30	57	10,038	0.57%
2018/07/19	12	75.70	6	75.40	76.80	6	9,970	0.06%
2018/07/18	18	75.22	39	78.25	75.30	-21	10,006	-0.21%
2018/07/17	5	80.02	43	79.80	78.80	-38	10,089	-0.38%
2018/07/16	29	83.23	8	82.10	82.60	21	9,995	0.21%
2018/07/13	12	87.49	10	86.35	85.10	2	10,005	0.02%
2018/07/12	42	82.58	3	84.67	85.50	39	9,815	0.40%
2018/07/11	37	83.45	16	83.04	82.20	21	9,749	0.22%
2018/07/10	9	78.22	24	78.06	80.40	-15	9,659	-0.16%
2018/07/09	10	84.01	4	83.95	80.50	6	9,549	0.06%
2018/07/06	7	84.31	5	84.62	84.90	2	9,382	0.02%
2018/07/05	13	89.76	14	91.48	86.90	-1	9,159	-0.01%
2018/07/04	7	87.04	15	87.11	91.50	-8	8,991	-0.09%
2018/07/03	166	87.28	129	90.86	86.00	37	8,811	0.42%	大買/大賣/
2018/07/02	36	88.73	78	87.97	90.30	-42	8,439	-0.50%
2018/06/29	207	86.80	159	86.01	84.40	48	8,052	0.60%	大買/大賣/
2018/06/28	2	79.55	51	79.10	79.00	-49	7,692	-0.64%
2018/06/27	4	82.30	1	82.80	78.30	3	7,559	0.04%
2018/06/26	33	78.28	32	78.87	80.70	1	7,336	0.01%
2018/06/25	30	84.63	28	84.66	80.80	2	7,119	0.03%
2018/06/22	11	87.40	12	88.64	83.00	-1	6,874	-0.01%
2018/06/21	4	84.75	5	85.98	88.20	-1	6,334	-0.02%
2018/06/20	6	80.67	17	86.71	80.20	-11	6,221	-0.18%
2018/06/19	1	88.90	1	88.90	88.90	0	5,951	0.00%
2018/06/15	24	76.97	11	76.98	80.90	13	5,913	0.22%
2018/06/14	11	72.78	17	73.48	73.60	-6	5,702	-0.11%
2018/06/13	22	72.07	32	73.26	74.80	-10	5,575	-0.18%
2018/06/12	60	71.80	115	71.78	71.80	-55	5,279	-1.04%	大賣/
2018/06/11	19	65.30	0	0.00	65.30	19	5,043	0.38%
2018/06/07	2	54.25	1	55.10	54.00	1	4,954	0.02%
2018/06/06	7	53.27	5	53.40	54.50	2	4,778	0.04%
2018/06/05	10	52.48	5	53.22	50.30	5	4,523	0.11%
2018/06/04	20	53.05	23	54.48	55.00	-3	4,289	-0.07%
2018/06/01	1	49.95	0	0.00	50.00	1	4,140	0.02%
2018/05/31	2	50.30	2	49.23	47.80	0	4,116	0.00%
2018/05/30	1	48.85	5	48.80	49.25	-4	4,191	-0.10%
2018/05/29	9	50.57	18	51.64	49.85	-9	4,321	-0.21%
2018/05/28	12	50.96	21	50.41	51.20	-9	4,218	-0.21%
2018/05/25	0	0.00	12	48.11	47.50	-12	4,020	-0.30%
2018/05/22	17	47.33	15	48.03	47.55	2	3,972	0.05%
2018/05/18	2	46.70	4	46.95	46.70	-2	3,919	-0.05%
2018/05/17	11	44.68	8	44.61	45.50	3	3,895	0.08%
2018/05/16	3	46.03	3	46.05	46.20	0	3,863	0.00%
2018/05/15	8	47.28	11	47.50	46.75	-3	3,881	-0.08%
2018/05/14	3	47.23	5	47.64	47.95	-2	3,950	-0.05%
2018/05/11	16	47.07	12	48.50	46.10	4	3,993	0.10%
2018/05/10	41	50.53	53	50.47	49.60	-12	3,939	-0.30%
2018/05/09	92	49.62	85	49.76	49.35	7	3,876	0.18%
2018/05/08	1	48.30	7	48.09	48.00	-6	3,678	-0.16%
2018/05/07	38	48.35	28	48.88	47.75	10	3,660	0.27%
2018/05/04	37	49.65	39	49.13	48.50	-2	3,536	-0.06%
2018/05/03	0	0.00	1	47.00	47.00	-1	3,376	-0.03%
2018/05/02	28	47.03	18	47.41	47.00	10	3,382	0.30%
2018/04/27	10	46.67	2	46.93	46.75	8	3,430	0.23%
2018/04/26	12	47.16	1	44.80	45.70	11	3,439	0.32%
2018/04/25	6	46.46	6	46.29	46.50	0	3,424	0.00%
2018/04/24	39	50.40	34	49.36	46.40	5	3,384	0.15%
2018/04/23	1	48.80	10	50.50	51.40	-9	3,266	-0.28%
2018/04/20	2	46.73	2	46.60	46.80	0	3,085	0.00%
2018/04/19	14	48.05	0	0.00	47.00	14	3,282	0.43%
2018/04/18	5	45.97	3	46.08	47.45	2	3,235	0.06%
2018/04/17	10	47.05	70	47.36	46.55	-60	3,251	-1.85%
2018/04/16	12	49.70	9	49.85	50.00	3	3,227	0.09%
2018/04/13	61	47.43	22	46.40	48.00	39	3,094	1.26%
2018/04/12	0	0.00	58	45.29	45.00	-58	3,079	-1.88%
2018/04/11	0	0.00	19	44.51	44.55	-19	3,228	-0.59%
2018/04/10	10	44.69	264	45.01	44.65	-254	3,551	-7.15%	大賣/鉅額交易
2018/04/09	3	43.23	92	43.25	44.00	-89	3,640	-2.45%
2018/04/03	54	41.36	0	0.00	41.75	54	3,704	1.46%
2018/04/02	68	44.36	0	0.00	43.75	68	3,778	1.80%
2018/03/31	78	45.30	0	0.00	45.00	78	3,943	1.98%
2018/03/30	0	0.00	0.4	44.50	45.00	-0.4	4,199	-0.01%
2018/03/29	45	43.79	0	0.00	43.90	45	4,272	1.05%
2018/03/28	0	0.00	1	43.95	43.95	-1	4,452	-0.02%
2018/03/26	11	43.14	0	0.00	43.40	11	4,908	0.22%
2018/03/23	41	43.69	1	43.50	43.45	40	4,918	0.81%
2018/03/22	116	46.54	1	45.45	45.45	115	4,958	2.32%	大買/鉅額交易
2018/03/21	3	45.35	0	0.00	45.60	3	5,050	0.06%
2018/03/20	4.5	46.14	2	46.50	45.85	2.5	5,046	0.05%
2018/03/16	8	45.11	0	0.00	45.70	8	5,057	0.16%
2018/03/15	28	45.20	0	0.00	45.70	28	5,088	0.55%
2018/03/14	20	45.55	0	0.00	45.25	20	5,154	0.39%
2018/03/13	0	0.00	1	45.20	45.20	-1	5,169	-0.02%
2018/03/12	5	44.12	1	44.10	44.10	4	5,186	0.08%
2018/03/09	0	0.00	20	44.28	44.15	-20	5,267	-0.38%
2018/03/08	14	43.96	13	43.95	43.85	1	5,466	0.02%
2018/03/07	43	44.25	49	45.66	44.10	-6	5,641	-0.11%
2018/03/06	48	45.40	11	45.43	45.15	37	5,784	0.64%
2018/03/05	12	47.72	12	46.89	46.60	0	6,014	0.00%
2018/03/02	16	46.28	16	45.93	45.55	0	5,903	0.00%
2018/03/01	3	43.60	0	0.00	43.90	3	5,832	0.05%
2018/02/26	2	43.30	2	42.50	42.50	0	5,841	0.00%
2018/02/23	1	44.80	1	43.00	42.75	0	5,826	0.00%
2018/02/22	0	0.00	1	41.50	41.85	-1	5,781	-0.02%
2018/02/21	2	41.10	2	41.05	41.20	0	5,766	0.00%
2018/02/12	2	41.30	2	39.60	39.60	0	5,753	0.00%
2018/02/08	0	0.00	1	41.85	41.50	-1	5,713	-0.02%
2018/02/07	1	44.30	0	0.00	42.00	1	5,681	0.02%
2018/02/06	13	44.78	24	44.51	42.50	-11	5,625	-0.20%
2018/02/05	29	45.17	53	44.79	44.95	-24	5,502	-0.44%
2018/02/02	15	44.94	29	45.55	44.55	-14	5,393	-0.26%
2018/02/01	8	44.54	136	44.25	45.10	-128	5,337	-2.40%	大賣/鉅額交易
2018/01/31	2	41.20	2	42.65	42.85	0	5,220	0.00%
2018/01/30	86	42.31	0	0.00	42.00	86	5,205	1.65%
2018/01/29	43	42.54	54	44.00	43.55	-11	5,175	-0.21%
2018/01/26	33	42.35	2	41.50	41.50	31	5,121	0.61%
2018/01/25	25	44.09	5	44.04	43.20	20	5,055	0.40%
2018/01/24	35	44.98	18	44.98	44.70	17	5,027	0.34%
2018/01/23	4	48.25	7	47.29	46.15	-3	5,046	-0.06%
2018/01/22	5	47.26	2	48.30	48.30	3	5,014	0.06%
2018/01/19	3	48.47	12	47.89	47.40	-9	4,964	-0.18%
2018/01/18	5	48.40	7	47.54	47.15	-2	4,943	-0.04%
2018/01/17	8	47.88	5	47.80	47.80	3	4,916	0.06%
2018/01/16	11	49.14	9	49.52	48.85	2	4,885	0.04%
2018/01/15	15	50.99	98	52.76	49.00	-83	4,841	-1.71%
2018/01/12	101	47.77	53	48.06	48.45	48	4,616	1.04%	大買/
2018/01/11	46	47.97	19	48.90	47.60	27	4,581	0.59%
2018/01/10	21	48.54	148	49.47	47.50	-127	4,509	-2.82%	大賣/鉅額交易
2018/01/09	25	50.71	254	51.11	49.70	-229	4,423	-5.18%	大賣/鉅額交易
2018/01/08	18	51.25	219	51.31	49.50	-201	4,310	-4.66%	大賣/鉅額交易
2018/01/05	54	52.86	42	53.54	53.00	12	4,216	0.28%
2018/01/04	154	52.41	132	52.03	54.00	22	4,052	0.54%	大買/大賣/
2018/01/03	11	47.68	136	47.41	49.25	-125	3,716	-3.36%	大賣/鉅額交易
2018/01/02	2	43.80	37	45.09	44.80	-35	3,564	-0.98%