凱美 (2375)-新光-高雄券商分點個股進出

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
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股▲1.88%
538人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	0	0.00	0.5	62.20	62.00	-0.5	218	-0.21%
2024/11/11	0	65.90	0	0.00	66.30	0	241	0.00%
2024/10/25	0	0.00	3	67.80	68.10	-3	322	-0.93%
2024/10/22	0	0.00	1	68.00	67.70	-1	333	-0.30%
2024/10/21	0	0.00	1	67.40	67.80	-1	340	-0.29%
2024/10/18	0	0.00	1.5	67.67	67.30	-1.5	351	-0.43%
2024/10/17	1	67.40	1	68.20	67.90	0	362	0.00%
2024/09/26	1	67.80	1	68.70	67.50	0	592	0.00%
2024/09/23	0	0.00	1.8	66.92	66.80	-1.8	611	-0.29%
2024/09/16	0	0.00	1	66.10	66.00	-1	714	-0.14%
2024/09/10	1	65.10	0	0.00	63.80	1	740	0.14%
2024/09/09	1	65.40	0	0.00	65.60	1	761	0.13%
2024/09/06	0	0.00	1	66.80	66.80	-1	768	-0.13%
2024/09/04	2	65.60	1.2	66.24	65.40	0.8	787	0.10%
2024/09/03	1.1	69.30	1	69.20	69.20	0.1	798	0.01%
2024/09/02	0.1	70.70	0	0.00	70.40	0.1	818	0.01%
2024/08/30	0	69.60	1.1	69.77	69.60	-1.1	816	-0.14%
2024/08/29	1	67.20	0	0.00	68.10	1	823	0.12%
2024/08/28	0	0.00	2	67.80	67.80	-2	844	-0.24%
2024/08/23	0	0.00	0.1	66.60	68.00	-0.1	1,001	-0.01%
2024/08/19	7.5	67.84	1	67.90	68.10	6.5	1,087	0.60%
2024/08/16	0	0.00	0.8	67.30	67.10	-0.8	1,086	-0.07%
2024/08/13	0	0.00	1	62.00	62.10	-1	1,077	-0.09%
2024/08/12	0	0.00	6	61.80	61.70	-6	1,080	-0.56%
2024/08/08	0	0.00	0	61.30	61.20	0	1,082	0.00%
2024/08/07	0	62.15	0	0.00	62.50	0	1,080	0.00%
2024/08/06	2	57.90	0	0.00	58.70	2	1,079	0.19%
2024/08/05	3	61.40	0	0.00	61.20	3	1,071	0.28%
2024/08/02	0	0.00	5	68.30	67.90	-5	1,058	-0.47%
2024/08/01	0	0.00	0.1	69.20	69.70	-0.1	1,065	-0.01%
2024/07/31	1.1	68.32	1	69.90	68.20	0.1	1,077	0.01%
2024/07/26	1	67.20	0	0.00	67.60	1	1,122	0.09%
2024/07/22	1	68.60	0	69.50	68.70	1	1,120	0.09%
2024/07/19	1	72.00	0	0.00	70.50	1	1,116	0.09%
2024/07/17	3	75.93	1	74.80	74.50	2	1,095	0.18%
2024/07/16	15	75.53	9	75.02	74.10	6	1,072	0.56%
2024/07/15	3	72.50	4	72.00	72.30	-1	1,010	-0.10%
2024/07/12	3	73.80	1	74.00	72.80	2	1,003	0.20%
2024/07/11	0	0.00	8.8	73.60	74.40	-8.8	989	-0.89%
2024/07/10	5	72.00	0	0.00	71.70	5	952	0.53%
2024/07/09	1	70.80	1.1	71.69	71.30	-0.1	951	-0.01%
2024/07/08	3.1	73.03	0	0.00	72.30	3.1	946	0.33%
2024/07/05	14	72.69	25	73.13	73.30	-11	943	-1.17%
2024/07/04	0	0.00	0.5	70.10	70.20	-0.5	910	-0.05%
2024/07/03	0.5	70.00	1	70.00	70.20	-0.5	921	-0.05%
2024/07/02	1	68.90	0	0.00	68.50	1	926	0.11%
2024/07/01	2	70.10	0	0.00	68.90	2	925	0.22%
2024/06/27	1	71.50	0	0.00	70.10	1	944	0.11%
2024/06/25	9	71.42	1.3	71.45	71.50	7.7	934	0.82%
2024/06/24	8	73.78	6	73.05	72.50	2	923	0.22%
2024/06/21	3	73.13	8.2	73.14	74.10	-5.2	896	-0.57%
2024/06/19	1	70.50	0	0.00	70.00	1	839	0.12%
2024/06/18	0	0.00	0.1	71.24	71.20	-0.1	835	-0.01%
2024/06/17	1.1	72.09	0	0.00	72.00	1.1	831	0.13%
2024/06/14	2	72.35	5	72.34	72.00	-3	825	-0.36%
2024/06/13	0	70.50	1	70.20	70.70	-1	808	-0.12%
2024/06/12	0	0.00	0.1	68.90	69.30	-0.1	805	-0.01%
2024/06/11	2	69.95	0	70.00	69.00	2	804	0.25%
2024/06/07	2	71.45	4.2	71.57	71.10	-2.2	797	-0.28%
2024/06/06	7.4	69.56	1	69.40	69.10	6.4	779	0.82%
2024/06/05	1	70.80	0	0.00	71.00	1	757	0.13%
2024/06/04	0.3	70.50	0.5	71.10	70.90	-0.2	754	-0.03%
2024/06/03	1	71.80	0	0.00	70.90	1	747	0.13%
2024/05/31	2	71.95	4	72.91	70.10	-2	730	-0.28%
2024/05/30	2.1	68.61	1	68.80	68.10	1.1	627	0.18%
2024/05/29	1.1	71.47	0.3	71.78	70.70	0.7	615	0.12%
2024/05/28	3	69.77	3	69.80	69.20	0	589	0.00%
2024/05/27	3	69.77	5	70.66	69.80	-2	596	-0.34%
2024/05/24	0.3	67.80	2.6	67.54	67.80	-2.3	559	-0.41%
2024/05/22	1	65.90	1	66.20	66.20	0	525	0.00%
2024/05/21	2	65.65	0	0.00	65.80	2	525	0.38%
2024/05/16	3	66.43	4	66.05	65.80	-1	520	-0.19%
2024/05/08	0	0.00	1	65.40	65.20	-1	515	-0.19%
2024/05/06	3.1	66.90	3	66.80	66.20	0.1	500	0.02%
2024/05/03	15	66.85	14	67.30	66.10	1	481	0.21%
2024/04/29	0.2	63.80	1.1	63.89	63.90	-0.9	403	-0.22%
2024/04/26	1	62.90	0	0.00	62.60	1	402	0.25%
2024/04/25	0	61.80	0	0.00	61.80	0	405	0.00%
2024/04/19	0	0.00	0	62.20	62.00	0	434	0.00%
2024/04/09	0	63.30	0	0.00	64.20	0	415	0.00%
2024/04/08	1	62.30	2	63.50	63.20	-1	402	-0.25%
2024/04/02	0	0.00	0	62.25	61.90	0	397	0.00%
2024/04/01	2	62.90	1	62.00	62.80	1	392	0.25%
2024/03/28	0	0.00	0	60.00	60.00	0	367	0.00%
2024/03/27	0	59.68	0	0.00	59.70	0	368	0.01%
2024/03/26	0	59.91	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.40	2	60.60	60.60	-2	374	-0.53%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/20	1	60.69	0	0.00	60.10	1	404	0.25%
2024/03/19	2	59.50	0	0.00	59.70	2	423	0.47%
2024/03/18	0	60.40	1	59.80	59.90	-1	428	-0.23%
2024/03/15	0	60.89	2.6	60.38	60.40	-2.5	430	-0.59%
2024/03/14	0	61.67	0	0.00	61.30	0	456	0.00%
2024/03/13	0.4	63.10	0	0.00	61.80	0.4	479	0.08%
2024/03/12	0.1	63.50	0	0.00	63.90	0.1	483	0.02%
2024/03/11	0.1	62.51	0	0.00	62.80	0.1	507	0.01%
2024/03/08	0	63.10	0	0.00	62.90	0	526	0.00%
2024/03/07	1	64.29	0	64.52	63.70	1	540	0.18%
2024/03/06	0	65.26	0	0.00	64.90	0	550	0.00%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/04	0	65.40	0	0.00	65.40	0	701	0.00%
2024/03/01	1	66.00	2	66.10	65.90	-1	739	-0.14%
2024/02/29	1	66.00	2	66.40	66.80	-1	797	-0.13%
2024/02/27	1	63.80	0	0.00	63.50	1	896	0.11%
2024/02/26	1	64.20	1	64.40	64.20	0	901	0.00%
2024/02/23	1	64.00	1	64.20	63.90	0	908	0.00%
2024/02/22	2	65.10	0	0.00	64.80	2	915	0.22%
2024/02/19	1	65.70	0	0.00	65.50	1	924	0.11%
2024/02/16	0	0.00	1	65.30	65.00	-1	922	-0.11%
2024/02/15	0	63.80	0	0.00	64.30	0	918	0.00%
2024/02/05	0	62.70	0.8	62.70	62.60	-0.8	911	-0.09%
2024/02/02	0	64.00	0	0.00	63.80	0	907	0.00%
2024/01/25	1	64.80	0	0.00	64.80	1	925	0.11%
2024/01/23	0	65.70	0	0.00	65.70	0	940	0.00%
2024/01/22	1	64.70	2	64.75	65.10	-1	938	-0.11%
2024/01/19	1	63.90	0	0.00	64.20	1	933	0.11%
2024/01/17	11	67.25	11	66.87	64.50	0	925	0.00%
2024/01/16	1	64.20	0	0.00	64.10	1	896	0.11%
2024/01/15	1	65.00	0	0.00	65.50	1	892	0.11%
2024/01/12	1	65.20	0	0.00	64.50	1	891	0.11%
2024/01/11	0	65.20	0.6	65.20	65.10	-0.6	887	-0.07%
2024/01/10	0	66.00	0	0.00	65.40	0	886	0.00%
2024/01/09	0	66.60	0	0.00	66.00	0	892	0.00%
2024/01/05	0	67.73	0	0.00	67.80	0	902	0.00%
2024/01/04	1.1	68.01	3	67.60	67.60	-1.9	906	-0.21%
2024/01/03	0	69.00	0	0.00	68.90	0	901	0.00%
2024/01/02	0	69.60	0	0.00	69.50	0	898	0.00%
2023/12/29	1.1	69.99	0	0.00	70.50	1.1	897	0.12%
2023/12/28	1	70.70	0	0.00	70.10	1	892	0.11%
2023/12/27	1	70.70	0	0.00	70.30	1	888	0.11%
2023/12/26	1	70.00	0	0.00	70.50	1	886	0.11%
2023/12/25	0	69.90	0	0.00	70.00	0	885	0.00%
2023/12/22	0	70.50	0	0.00	70.10	0	883	0.00%
2023/12/20	1	71.20	0	0.00	71.20	1	876	0.11%
2023/12/19	0	70.90	0.2	70.90	70.70	-0.2	873	-0.02%
2023/12/18	0	0.00	6	72.28	72.20	-6	867	-0.69%
2023/12/15	0	0.00	1	74.70	74.50	-1	850	-0.12%
2023/12/14	3	75.60	20	75.27	75.10	-17	845	-2.01%
2023/12/13	3	74.77	6	74.13	74.60	-3	829	-0.36%
2023/12/12	0.4	74.50	1	74.30	73.80	-0.6	828	-0.07%
2023/12/11	11	75.53	7	75.49	74.20	4	830	0.48%
2023/12/08	1.8	75.01	2	75.90	76.20	-0.2	802	-0.02%
2023/12/07	0.2	75.00	0	0.00	74.10	0.2	780	0.03%
2023/12/06	6	75.20	8	74.16	74.00	-2	770	-0.26%
2023/12/05	5.3	76.62	47	75.04	74.90	-41.7	748	-5.57%
2023/12/04	6	77.46	12	76.53	76.00	-6	731	-0.82%
2023/12/01	15	75.77	5	75.90	75.90	10	714	1.40%
2023/11/30	4	77.00	14	75.92	75.70	-10	710	-1.41%
2023/11/29	94	76.39	78	77.72	77.80	16	685	2.33%
2023/11/28	41	74.47	5	75.16	75.10	36	625	5.76%
2023/11/27	0	74.50	38	74.47	74.40	-38	585	-6.49%
2023/11/24	68	72.20	34.2	73.77	73.70	33.9	518	6.53%
2023/11/22	0	0.00	50	67.99	68.00	-50	389	-12.83%
2023/11/21	62	67.93	11	67.40	67.40	51	381	13.37%
2023/11/20	1	67.90	1	67.30	68.00	0	373	0.00%
2023/11/16	0	65.20	0	0.00	65.50	0	358	0.00%
2023/11/14	0	64.10	0	0.00	63.70	0	357	0.00%
2023/11/06	0	0.00	3.2	65.40	65.80	-3.2	360	-0.88%
2023/11/03	0	0.00	1	64.50	64.80	-1	359	-0.28%
2023/11/01	4	65.07	0	0.00	61.80	4	350	1.14%
2023/10/31	0	61.60	0	0.00	61.60	0	337	0.00%
2023/10/27	1	63.00	1	62.60	62.60	0	342	0.00%
2023/10/20	0	64.50	0	0.00	63.80	0	353	0.00%
2023/10/17	1	68.40	3	68.63	67.00	-2	356	-0.56%
2023/10/16	0	0.00	2	67.90	67.00	-2	352	-0.57%
2023/10/13	0	68.10	0	0.00	67.90	0	360	0.00%
2023/10/11	0	0.00	1	64.40	64.10	-1	353	-0.28%
2023/10/05	1	66.30	0	0.00	65.60	1	358	0.28%
2023/09/21	1	66.60	0	0.00	66.80	1	375	0.27%
2023/09/20	2	67.10	1	67.50	66.90	1	376	0.27%
2023/09/19	0	0.00	5	67.50	67.40	-5	378	-1.32%
2023/09/15	1.2	68.18	0	0.00	68.60	1.2	370	0.32%
2023/09/14	1	68.40	0	0.00	68.40	1	365	0.27%
2023/09/13	1.1	67.64	0	0.00	67.90	1.1	359	0.29%
2023/09/07	0.2	67.30	0	0.00	67.40	0.2	366	0.05%
2023/09/04	0	0.00	1	66.60	66.60	-1	364	-0.27%
2023/09/01	5	67.10	4.1	67.86	66.70	0.9	346	0.26%
2023/08/30	0	0.00	0	62.80	62.80	0	316	-0.01%
2023/08/29	0	61.80	0	0.00	62.00	0	344	0.00%
2023/08/28	0	61.50	4	61.20	61.80	-4	350	-1.14%
2023/08/25	3	61.43	0	0.00	61.60	3	357	0.84%
2023/08/24	0.1	61.50	0	0.00	61.50	0.1	359	0.02%
2023/08/22	1	60.60	1	61.20	60.70	0	369	0.00%
2023/08/18	0	0.00	9	61.27	61.20	-9	374	-2.40%
2023/08/17	0	60.80	0	61.00	60.90	0	375	0.00%
2023/08/16	10	59.28	0	0.00	59.80	10	378	2.64%
2023/08/11	0	0.00	2	59.00	58.80	-2	387	-0.52%
2023/08/10	1	58.80	0	0.00	58.60	1	389	0.26%
2023/08/04	0	63.00	0	0.00	62.80	0	389	0.00%
2023/07/27	5	65.00	5	65.10	65.00	0	430	0.00%
2023/07/25	0	63.30	0	0.00	63.10	0	433	0.00%
2023/07/24	0	0.00	1	62.80	62.30	-1	439	-0.23%
2023/07/18	0	65.30	0	0.00	64.90	0	487	0.00%
2023/07/13	2	66.95	1.8	66.58	66.20	0.2	548	0.04%
2023/07/12	0	0.00	0.1	66.83	66.50	-0.1	566	-0.01%
2023/07/11	2	66.75	1	66.80	66.80	1	603	0.16%
2023/07/10	1	66.52	0	0.00	66.50	1	667	0.16%
2023/07/07	0	67.40	0.2	67.40	67.30	-0.2	712	-0.03%
2023/07/05	1	68.40	1	68.00	67.80	0	784	0.00%
2023/07/03	1	68.00	1	67.80	67.80	0	797	0.00%
2023/06/30	1	67.30	0	0.00	67.40	1	820	0.12%
2023/06/29	1	68.00	1	67.80	67.80	0	832	0.00%
2023/06/19	1.8	68.14	1.6	68.31	68.20	0.2	1,009	0.02%
2023/06/16	0	68.60	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	8	70.05	2	69.90	69.70	6	1,047	0.57%
2023/06/14	0	69.40	0	0.00	69.00	0	1,062	0.00%
2023/06/13	1	69.20	1	69.40	69.40	0	1,082	0.00%
2023/06/08	0	70.19	0	0.00	69.50	0	1,195	0.00%
2023/06/06	1.1	71.38	0	0.00	71.10	1.1	1,342	0.08%
2023/06/05	2	73.54	0	0.00	73.40	2	1,484	0.14%
2023/06/02	1	71.81	7.5	73.19	73.00	-6.5	1,599	-0.41%
2023/05/31	0	0.00	1	70.50	70.70	-1	1,768	-0.06%
2023/05/29	1	69.50	0	0.00	69.90	1	1,776	0.06%
2023/05/26	0	0.00	1	68.00	67.80	-1	1,783	-0.06%
2023/05/18	1	70.20	1	70.60	70.50	0	2,182	0.00%
2023/05/16	0	68.80	0	0.00	69.00	0	2,210	0.00%
2023/05/11	1	68.20	0	0.00	67.20	1	2,221	0.05%
2023/05/08	0.1	70.00	0	0.00	70.20	0.1	2,215	0.00%
2023/05/05	17	70.89	12	70.62	70.30	5	2,213	0.23%
2023/05/04	0	0.00	0	67.40	67.50	0	2,198	0.00%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/05/02	1.1	69.02	0	0.00	68.90	1.1	2,228	0.05%
2023/04/27	0.1	68.50	0	0.00	67.90	0.1	2,222	0.00%
2023/04/25	0	0.00	10	69.48	68.20	-10	2,213	-0.45%
2023/04/24	0.2	71.50	0	0.00	71.10	0.2	2,203	0.01%
2023/04/21	1.4	71.13	1	72.90	70.30	0.4	2,198	0.02%
2023/04/20	1	73.30	3	73.20	73.20	-2	2,178	-0.09%
2023/04/19	5	76.00	6	75.10	74.70	-1	2,174	-0.05%
2023/04/18	6	77.72	5	77.12	76.90	1	2,164	0.05%
2023/04/17	1	77.40	2.9	76.82	77.40	-1.9	2,127	-0.09%
2023/04/14	2	76.60	1	76.40	76.80	1	2,107	0.05%
2023/04/13	4	77.43	2	76.35	75.50	2	2,067	0.10%
2023/04/12	2	76.21	5.6	76.89	77.00	-3.6	2,003	-0.18%
2023/04/11	1	75.20	1	74.90	75.00	0	1,957	0.00%
2023/04/10	20	75.32	17	75.90	74.80	3	1,942	0.16%
2023/04/07	1	73.10	0	0.00	72.50	1	1,883	0.05%
2023/04/06	0	73.10	0	73.20	72.80	0	1,874	0.00%
2023/03/31	2.1	73.92	2	74.80	74.00	0.1	1,865	0.00%
2023/03/30	2.2	72.54	0	0.00	72.60	2.2	1,839	0.12%
2023/03/29	2	72.46	1	74.00	72.20	1	1,828	0.06%
2023/03/28	5	74.39	6	74.35	73.30	-1	1,811	-0.05%
2023/03/27	2	77.30	3	77.00	76.60	-1	1,782	-0.06%
2023/03/24	0	78.50	1	78.30	78.10	-1	1,767	-0.06%
2023/03/23	15.1	78.51	8	78.15	79.10	7.1	1,740	0.41%
2023/03/22	1	76.30	0	0.00	75.40	1	1,663	0.06%
2023/03/21	1.3	76.64	2	77.00	75.10	-0.7	1,651	-0.04%
2023/03/20	4	76.48	4	75.43	76.50	0	1,626	0.00%
2023/03/17	4	75.23	4	75.20	75.00	0	1,615	0.00%
2023/03/16	0.1	75.00	0	0.00	74.50	0.1	1,595	0.00%
2023/03/15	19	77.98	15	77.11	76.30	4	1,580	0.25%
2023/03/14	1	76.00	0	0.00	75.30	1	1,538	0.07%
2023/03/13	0	0.00	1	76.70	77.00	-1	1,534	-0.07%
2023/03/10	0.1	77.93	7	77.06	78.50	-6.9	1,502	-0.46%
2023/03/09	12	81.29	14	81.56	80.70	-2	1,448	-0.14%
2023/03/08	22	79.50	34	79.84	80.00	-12	1,349	-0.89%
2023/03/07	31.1	75.96	18	76.22	76.80	13.1	1,199	1.09%
2023/03/06	28	74.10	24.1	73.47	76.00	4	1,069	0.37%
2023/03/03	10	69.64	7	68.86	69.10	3	931	0.32%
2023/03/02	1	66.00	0	0.00	66.10	1	872	0.11%
2023/03/01	2	65.80	0	0.00	65.80	2	864	0.23%
2023/02/24	1	66.80	2	66.95	66.80	-1	856	-0.12%
2023/02/22	0.1	67.80	8	67.34	67.20	-8	837	-0.95%
2023/02/21	3	69.73	1	69.70	69.40	2	817	0.24%
2023/02/20	11	71.14	17	71.20	70.40	-6	800	-0.75%
2023/02/17	36.1	70.43	25	71.20	71.50	11.1	752	1.47%
2023/02/16	8	67.19	7	68.74	69.30	1	548	0.18%
2023/02/15	0	0.00	1	62.60	63.00	-1	460	-0.22%
2023/02/14	7	62.23	6	63.25	62.60	1	451	0.22%
2023/02/13	1	59.50	0	0.00	59.00	1	437	0.23%
2023/02/09	1	60.50	0	0.00	60.50	1	446	0.22%
2023/02/08	0	0.00	1.6	62.30	62.20	-1.6	442	-0.36%
2023/02/07	0	62.30	0	0.00	62.20	0	442	0.00%
2023/02/06	0	62.80	0	0.00	62.70	0	442	0.00%
2023/02/03	1	65.00	1	64.40	63.50	0	442	0.00%
2023/02/01	0	62.30	0	0.00	63.80	0	426	0.00%
2023/01/10	2	58.30	3	58.90	58.60	-1	381	-0.26%
2023/01/06	3	56.83	2	57.10	57.30	1	370	0.28%
2023/01/05	2	54.50	1	55.30	54.40	1	363	0.28%
2022/12/30	0	0.00	0	54.00	53.50	0	370	0.00%
2022/12/22	0	0.00	1	56.30	56.20	-1	395	-0.25%
2022/12/21	1	56.10	0	0.00	55.70	1	404	0.25%
2022/12/20	0	56.10	0	56.50	55.80	0	407	0.00%
2022/12/14	0	0.00	0	60.50	60.40	0	422	0.00%
2022/12/13	6	60.50	0	0.00	59.50	6	423	1.42%
2022/12/09	1	61.20	10	61.51	61.50	-9	429	-2.10%
2022/12/05	1	63.60	3	63.70	64.50	-2	435	-0.45%
2022/12/02	1	59.40	1	60.70	60.70	0	427	0.00%
2022/12/01	0	0.00	2	59.00	58.50	-2	426	-0.48%
2022/11/30	4	57.78	1	57.90	58.20	3	435	0.69%
2022/11/29	3	55.70	1	56.60	56.70	2	443	0.45%
2022/11/24	1	56.60	1	57.10	57.20	0	525	0.00%
2022/11/18	1	58.00	4	57.75	56.40	-3	552	-0.54%
2022/11/16	1	58.41	1.8	58.01	58.30	-0.8	561	-0.14%
2022/11/15	1	58.10	1	57.50	57.50	0	564	0.00%
2022/11/14	0	0.00	0.1	56.02	57.20	-0.1	568	-0.02%
2022/11/11	2	56.35	2	56.75	55.60	0	567	0.00%
2022/11/10	1	55.20	1	55.10	55.10	0	567	0.00%
2022/11/09	5	55.90	0.1	55.50	55.80	4.9	568	0.86%
2022/11/07	1	54.90	1	55.00	54.50	0	570	0.00%
2022/11/03	0	0.00	0.1	53.00	53.10	-0.1	573	-0.02%
2022/11/02	0	0.00	2.8	52.62	52.70	-2.8	574	-0.49%
2022/10/24	0	0.00	0.8	50.50	50.50	-0.8	641	-0.12%
2022/10/14	0	0.00	2	50.20	50.40	-2	908	-0.22%
2022/10/12	0	0.00	3.2	49.70	49.60	-3.2	911	-0.35%
2022/10/11	0.2	49.75	0	0.00	49.85	0.2	922	0.02%
2022/09/30	0	0.00	1	48.60	50.40	-1	981	-0.10%
2022/09/29	0	0.00	1	50.30	49.50	-1	984	-0.10%
2022/09/28	7	50.34	0	0.00	48.40	7	985	0.71%
2022/09/26	3	51.33	0.8	51.00	50.50	2.2	981	0.22%
2022/09/20	0	0.00	0.8	58.40	58.10	-0.8	1,001	-0.08%
2022/09/13	0.2	64.00	0	0.00	64.00	0.2	997	0.02%
2022/09/12	0	0.00	3.2	68.14	67.20	-3.2	986	-0.32%
2022/08/31	0	0.00	2	58.35	58.30	-2	980	-0.21%
2022/08/29	2	59.10	1	58.80	58.10	1	969	0.10%
2022/08/26	5	62.08	1	62.00	61.40	4	959	0.42%
2022/08/25	7	62.04	0	61.70	61.50	7	952	0.73%
2022/08/24	6	61.95	5	61.34	62.00	1	946	0.10%
2022/08/23	0	0.00	5	58.38	60.30	-5	906	-0.55%
2022/08/22	5	57.40	0	0.00	57.00	5	881	0.57%
2022/08/19	5	57.10	0	0.00	57.00	5	877	0.57%
2022/08/18	1	56.50	1	56.40	56.50	0	875	0.00%
2022/08/17	1	56.40	0	0.00	56.00	1	872	0.11%
2022/08/12	0	0.00	10	54.80	55.10	-10	850	-1.18%
2022/08/11	0	0.00	5	53.20	53.00	-5	844	-0.59%
2022/08/10	2	52.10	2	51.30	52.20	0	843	0.00%
2022/08/09	0	51.50	0	0.00	51.60	0	846	0.00%
2022/08/05	0	52.10	0	0.00	52.20	0	847	0.00%
2022/08/04	1	51.50	0	0.00	51.70	1	847	0.12%
2022/08/03	0	0.00	16	52.36	51.70	-16	841	-1.90%
2022/08/02	13	53.47	5	53.90	52.50	8	841	0.95%
2022/08/01	1	54.20	0	0.00	54.90	1	836	0.12%
2022/07/29	3	55.07	1	55.50	55.10	2	836	0.24%
2022/07/28	2	55.00	0	0.00	54.40	2	834	0.24%
2022/07/27	6	54.85	4	55.20	55.50	2	828	0.24%
2022/07/25	10	55.54	5	56.50	56.30	5	813	0.61%
2022/07/22	1	56.20	0	56.30	55.90	1	813	0.12%
2022/07/21	6	55.89	6	56.31	57.20	0	816	0.00%
2022/07/20	6	57.20	1	56.68	55.60	5	807	0.62%
2022/07/19	10	58.11	0	0.00	57.00	10	803	1.24%
2022/07/18	19	57.97	15	58.03	59.00	4	780	0.51%
2022/07/15	5	53.61	7.2	57.21	57.50	-2.2	651	-0.33%
2022/07/14	1	52.10	0	0.00	52.30	1	586	0.17%
2022/07/13	0	0.00	2	51.00	51.00	-2	588	-0.34%
2022/07/04	0	0.00	2	49.30	49.20	-2	607	-0.33%
2022/07/01	2	49.19	0	0.00	46.15	2	599	0.34%
2022/06/30	1	49.80	0	0.00	49.95	1	588	0.17%
2022/06/29	0	52.50	0	0.00	52.30	0	582	0.00%
2022/06/22	0	57.30	1	58.00	55.50	-1	633	-0.15%
2022/06/21	1	58.10	3	56.73	58.20	-2	629	-0.32%
2022/06/20	4	55.73	0	0.00	54.40	4	622	0.64%
2022/06/17	2	59.55	0	0.00	59.20	2	611	0.33%
2022/06/13	2	64.00	0	0.00	63.50	2	636	0.31%
2022/06/09	1	67.50	0	0.00	67.50	1	641	0.16%
2022/06/07	1	68.10	0	0.00	67.60	1	646	0.15%
2022/06/01	0	0.00	2	68.55	68.90	-2	680	-0.29%
2022/05/31	0	0.00	1	66.40	67.50	-1	676	-0.15%
2022/05/27	2	65.90	0	0.00	65.80	2	681	0.29%
2022/05/23	0	0.00	0	65.20	65.00	0	704	0.00%
2022/05/17	0	0.00	1	63.10	64.80	-1	718	-0.14%
2022/05/11	1	62.60	1	61.70	61.60	0	713	0.00%
2022/05/05	0	0.00	5	68.00	67.20	-5	732	-0.68%
2022/05/04	5	67.00	0	0.00	66.90	5	739	0.68%
2022/05/03	11	65.54	12	66.13	66.30	-1	750	-0.13%
2022/04/29	0	0.00	1.1	65.31	65.80	-1.1	763	-0.14%
2022/04/28	0.1	63.60	0	0.00	64.80	0.1	776	0.01%
2022/04/27	1	62.20	2	63.10	63.70	-1	773	-0.13%
2022/04/25	0	63.50	1	64.30	63.20	-1	788	-0.13%
2022/04/22	1	67.80	0	0.00	67.80	1	782	0.13%
2022/04/21	0	69.00	0	0.00	69.10	0	812	0.00%
2022/04/19	1	68.50	1	68.40	68.10	0	852	0.00%
2022/04/18	0	67.70	0	0.00	67.70	0	891	0.00%
2022/04/15	1.1	69.09	0.1	69.40	68.90	1	915	0.11%
2022/04/12	0.1	71.29	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	2	74.60	1	73.00	72.80	1	1,183	0.08%
2022/04/08	2	77.40	0	0.00	77.60	2	1,248	0.16%
2022/04/07	0	0.00	3	79.43	77.40	-3	1,296	-0.23%
2022/04/06	3	80.50	2	80.60	80.40	1	1,300	0.08%
2022/04/01	1	81.70	4	81.30	81.50	-3	1,327	-0.23%
2022/03/31	1	84.00	1	84.00	83.50	0	1,366	0.00%
2022/03/29	0	83.80	2	84.60	83.90	-2	1,438	-0.14%
2022/03/28	13	83.52	5.7	83.65	84.90	7.3	1,456	0.50%
2022/03/25	0.1	80.80	0	0.00	80.80	0.1	1,448	0.00%
2022/03/24	1	81.50	0	0.00	81.70	1	1,505	0.07%
2022/03/23	0	82.30	1	82.30	82.20	-1	1,548	-0.06%
2022/03/22	0	81.60	2	81.50	81.60	-2	1,575	-0.13%
2022/03/21	1	79.60	2	80.45	80.40	-1	1,624	-0.06%
2022/03/18	2.1	79.29	1	79.40	79.10	1.1	1,655	0.07%
2022/03/17	0	0.00	4	80.00	80.40	-4	1,722	-0.23%
2022/03/16	4	78.08	3.4	77.76	77.60	0.6	1,795	0.03%
2022/03/15	2	78.90	4	79.40	78.50	-2	1,826	-0.11%
2022/03/14	1	80.80	0	0.00	80.60	1	1,921	0.05%
2022/03/11	0	81.20	0	0.00	80.80	0	2,277	0.00%
2022/03/10	1	82.50	2	82.30	82.30	-1	2,367	-0.04%
2022/03/08	2	79.75	0	0.00	79.60	2	2,795	0.07%
2022/03/07	2.1	83.28	1	83.90	83.00	1.1	3,173	0.03%
2022/03/04	2	88.70	0	0.00	88.10	2	3,734	0.05%
2022/03/03	3	89.60	0	0.00	89.20	3	4,106	0.07%
2022/02/22	0	89.80	8	89.89	90.00	-8	5,586	-0.14%
2022/02/21	0	0.00	1	92.00	92.00	-1	5,611	-0.02%
2022/02/17	1	92.30	0	0.00	91.50	1	5,663	0.02%
2022/02/15	1	91.20	1	91.20	91.00	0	5,709	0.00%
2022/02/14	1	90.59	6	90.10	90.10	-5	5,714	-0.09%
2022/02/11	2	93.10	0	0.00	93.00	2	5,715	0.03%
2022/02/10	6	93.98	8	94.54	93.80	-2	5,726	-0.03%
2022/02/09	1	93.20	4	93.65	93.70	-3	5,730	-0.05%
2022/02/08	2	92.20	1	92.10	92.90	1	5,748	0.02%
2022/02/07	1	89.90	1	90.40	91.80	0	5,763	0.00%
2022/01/26	1	88.20	1	88.30	88.20	0	5,790	0.00%
2022/01/25	1	88.90	0	0.00	88.30	1	5,798	0.02%
2022/01/24	0	90.30	1	88.60	90.50	-1	5,792	-0.02%
2022/01/21	10	91.00	0	0.00	90.00	10	5,790	0.17%
2022/01/20	0	0.00	1	92.50	92.20	-1	5,810	-0.02%
2022/01/19	1	92.61	1	93.10	92.80	0	5,810	0.00%
2022/01/18	1	96.09	1	95.20	94.00	0	5,806	0.00%
2022/01/14	0	0.00	2	90.40	91.60	-2	5,774	-0.03%
2022/01/13	0	0.00	1	92.31	92.60	-1	5,748	-0.02%
2022/01/12	1	95.20	0	0.00	93.10	1	5,739	0.02%
2022/01/11	2	95.70	1	95.90	94.70	1	5,711	0.02%
2022/01/10	1	98.90	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3	98.80	2	97.91	97.90	1	5,663	0.02%
2022/01/06	2	100.75	1.2	100.75	100.00	0.8	5,630	0.01%
2022/01/05	1	103.00	1	103.49	103.00	0	5,605	0.00%
2022/01/04	15	106.57	17	106.06	105.50	-2	5,555	-0.04%
2022/01/03	5	103.80	14	103.96	104.50	-9	5,410	-0.17%
2021/12/30	0.2	99.76	14	100.46	101.00	-13.8	5,348	-0.26%
2021/12/29	11	99.73	0	0.00	99.10	11	5,319	0.21%
2021/12/28	6	99.12	2	99.15	99.30	4	5,317	0.08%
2021/12/27	1	99.50	3	99.67	99.30	-2	5,307	-0.04%
2021/12/24	2	98.15	2	97.80	97.60	0	5,285	0.00%
2021/12/23	8	99.73	5	99.34	98.70	3	5,269	0.06%
2021/12/22	8	99.33	8	99.69	99.10	0	5,243	0.00%
2021/12/21	3	98.73	16	97.41	98.40	-13	5,213	-0.25%
2021/12/20	36	98.68	38	97.68	97.60	-2	5,189	-0.04%
2021/12/17	25	100.84	27	99.58	99.50	-2	5,132	-0.04%
2021/12/16	11	101.41	7	101.50	101.00	4	5,096	0.08%
2021/12/15	1	101.00	1	102.00	100.50	0	5,079	0.00%
2021/12/14	9	101.06	8	101.88	101.00	1	5,036	0.02%
2021/12/13	9	103.03	14	102.04	103.00	-5	5,006	-0.10%
2021/12/10	8	102.62	12.1	101.47	101.00	-4.1	4,945	-0.08%
2021/12/09	19	105.58	27	105.80	106.00	-8	4,867	-0.16%
2021/12/08	40	105.79	75	105.11	105.00	-35	4,825	-0.73%
2021/12/07	78	107.26	52.1	106.47	105.50	25.9	4,723	0.55%
2021/12/06	31	114.39	98	114.71	114.50	-67	4,378	-1.53%
2021/12/03	19	115.76	24.2	115.58	116.50	-5.2	4,312	-0.12%
2021/12/02	63	116.73	60.2	117.71	113.00	2.8	4,177	0.07%
2021/12/01	118	118.30	79	118.36	117.00	39	3,918	1.00%	大買/
2021/11/30	69	119.65	84.8	119.90	117.00	-15.7	3,566	-0.44%
2021/11/29	41.2	111.84	28	113.75	113.50	13.2	3,000	0.44%
2021/11/26	210	113.39	124.4	114.06	115.50	85.6	2,633	3.25%	大買/大賣/
2021/11/25	41.1	110.31	40.3	111.14	111.50	0.8	1,878	0.04%
2021/11/24	13.1	101.62	20.1	103.43	105.00	-7	1,479	-0.47%
2021/11/23	3	96.77	6	97.33	95.50	-3	1,280	-0.23%
2021/11/22	4	94.23	4	94.03	93.60	0	1,208	0.00%
2021/11/19	2	93.40	3	92.07	92.40	-1	1,201	-0.08%
2021/11/18	2	94.50	0	0.00	92.00	2	1,203	0.17%
2021/11/17	0	93.90	0	0.00	93.40	0	1,196	0.00%
2021/11/16	0	90.60	2	89.60	89.60	-2	1,227	-0.16%
2021/11/15	3	89.24	5	90.04	90.70	-2	1,294	-0.15%
2021/11/10	2	88.15	1	89.00	87.90	1	1,342	0.07%
2021/11/08	1	86.00	4.1	85.26	85.50	-3.1	1,378	-0.22%
2021/11/05	2	88.30	0.2	88.10	87.60	1.9	1,418	0.13%
2021/11/04	1	86.50	1	88.40	87.00	0	1,454	0.00%
2021/11/03	2	87.60	7	85.56	87.00	-5	1,461	-0.34%
2021/11/02	5	85.20	1.1	86.35	83.00	3.9	1,481	0.26%
2021/11/01	2	87.60	2	87.50	87.50	0	1,509	0.00%
2021/10/29	11	85.95	11	86.47	86.80	0	1,561	0.00%
2021/10/28	5	86.51	1	85.90	85.90	4	1,566	0.26%
2021/10/27	0	85.50	1	85.00	85.80	-1	1,549	-0.06%
2021/10/26	1	85.40	1	85.20	85.10	0	1,566	0.00%
2021/10/22	0	84.00	0	0.00	84.00	0	1,622	0.00%
2021/10/19	0	82.40	3	81.80	82.50	-3	1,701	-0.18%
2021/10/18	1	82.10	3	80.83	80.60	-2	1,762	-0.11%
2021/10/15	4	81.60	4	81.20	81.80	0	1,811	0.00%
2021/10/14	11	78.44	8	77.58	77.20	3	1,833	0.16%
2021/10/13	5	80.70	3	78.10	78.40	2	1,865	0.11%
2021/10/12	0	0.00	1	80.90	80.70	-1	1,877	-0.05%
2021/10/08	1	81.50	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	2.3	78.90	80.90	-2.3	1,941	-0.12%
2021/10/06	17	78.15	15	79.13	76.30	2	1,996	0.10%
2021/10/05	3	77.30	2	79.45	80.50	1	2,027	0.05%
2021/10/04	1	79.50	4	79.35	78.90	-3	2,113	-0.14%
2021/10/01	2	82.59	1	80.50	80.50	1	2,170	0.05%
2021/09/30	2	83.75	2	84.10	84.40	0	2,375	0.00%
2021/09/29	1	83.11	3.8	83.69	82.00	-2.8	2,625	-0.11%
2021/09/28	2	87.00	3	86.67	86.90	-1	2,855	-0.04%
2021/09/27	0	0.00	1	90.20	89.80	-1	2,900	-0.03%
2021/09/23	1	88.00	10	88.70	89.00	-9	3,473	-0.26%
2021/09/22	1	87.30	1	87.00	87.00	0	3,665	0.00%
2021/09/17	1	88.31	4.3	89.51	89.70	-3.2	3,741	-0.09%
2021/09/16	16	89.88	4	88.50	88.50	12	3,798	0.32%
2021/09/15	1	89.60	2	89.45	89.40	-1	3,852	-0.03%
2021/09/14	0	0.00	0.1	92.00	91.40	-0.1	3,980	0.00%
2021/09/13	1	92.40	0	0.00	91.60	1	4,066	0.02%
2021/09/10	1.1	92.40	0	0.00	92.70	1.1	4,166	0.03%
2021/09/09	2	91.20	2	92.25	91.70	0	4,652	0.00%
2021/09/08	2	91.45	1	91.30	89.90	1	4,965	0.02%
2021/09/07	0	93.20	0	0.00	91.80	0	5,047	0.00%
2021/09/06	1	95.10	19	94.06	93.30	-18	5,158	-0.35%
2021/09/03	9.1	95.33	10	95.33	95.40	-0.9	5,294	-0.02%
2021/09/02	3	100.10	3	98.80	98.50	0	5,290	0.00%
2021/09/01	3.1	100.49	1	101.50	101.50	2.1	5,327	0.04%
2021/08/31	1.1	100.98	0	0.00	101.00	1.1	5,363	0.02%
2021/08/27	1	104.00	0.1	103.50	102.00	1	5,489	0.02%
2021/08/26	2	102.98	2.1	101.58	101.50	-0.1	5,548	0.00%
2021/08/25	1	103.50	1	104.00	104.00	0	5,627	0.00%
2021/08/24	0	0.00	2	101.00	100.50	-2	5,661	-0.04%
2021/08/23	1	98.20	2	98.55	100.50	-1	5,722	-0.02%
2021/08/20	1	96.40	2	95.50	96.80	-1	5,777	-0.02%
2021/08/19	6	95.35	6	96.42	93.00	0	5,800	0.00%
2021/08/18	1	96.60	1.5	97.37	101.50	-0.5	5,894	-0.01%
2021/08/17	5.1	98.12	10	96.59	96.00	-5	6,084	-0.08%
2021/08/16	6.4	99.65	7	99.93	100.00	-0.7	6,124	-0.01%
2021/08/13	6.1	103.67	2	103.75	103.00	4.1	6,185	0.07%
2021/08/12	1.1	108.91	1	108.00	108.00	0.1	6,213	0.00%
2021/08/11	2	108.00	3	108.67	107.50	-1	6,292	-0.02%
2021/08/10	2	109.50	2	109.50	108.00	0	6,365	0.00%
2021/08/09	9.2	108.71	10	110.45	107.00	-0.9	6,461	-0.01%
2021/08/06	7	112.64	3	112.50	111.00	4	6,647	0.06%
2021/08/05	5	109.00	6	110.08	111.00	-1	6,751	-0.01%
2021/08/04	1	107.50	10	108.80	112.00	-9	6,864	-0.13%
2021/08/03	3	105.50	10	106.50	105.00	-7	6,915	-0.10%
2021/08/02	0	0.00	2	104.00	106.00	-2	7,135	-0.03%
2021/07/30	6	104.67	0	0.00	102.00	6	7,220	0.08%
2021/07/29	3	104.83	6	105.50	105.50	-3	7,301	-0.04%
2021/07/28	5	104.49	7	104.14	104.50	-2	7,375	-0.03%
2021/07/27	7.1	111.75	22.1	111.12	109.50	-15	7,484	-0.20%
2021/07/26	0.1	112.50	2.6	112.80	113.00	-2.5	7,612	-0.03%
2021/07/23	7.2	112.90	3.5	113.43	112.00	3.7	7,663	0.05%
2021/07/22	16	113.69	29	113.38	112.50	-13	7,736	-0.17%
2021/07/21	12	110.92	26	111.23	111.00	-14	7,787	-0.18%
2021/07/20	6.2	111.18	7.1	111.72	110.00	-0.9	7,776	-0.01%
2021/07/19	12	114.00	13	113.88	113.50	-1	7,786	-0.01%
2021/07/16	2	114.00	5.2	113.90	113.50	-3.2	7,830	-0.04%
2021/07/15	11.1	113.86	12.2	114.96	114.50	-1.1	7,884	-0.01%
2021/07/14	5.1	113.99	6	114.25	114.00	-0.9	8,022	-0.01%
2021/07/13	9	115.83	6	117.08	114.00	3	8,058	0.04%
2021/07/12	2	116.50	3	116.50	116.50	-1	8,026	-0.01%
2021/07/09	22.6	115.90	13	116.46	115.00	9.6	8,040	0.12%
2021/07/08	19.1	120.50	10	120.50	119.00	9.1	8,066	0.11%
2021/07/07	34.2	123.61	41	123.15	120.50	-6.8	8,101	-0.08%
2021/07/06	32.3	121.63	57.1	122.07	121.50	-24.8	7,972	-0.31%
2021/07/05	61	119.97	60	121.21	118.00	1	7,865	0.01%
2021/07/02	9	113.94	12	114.71	115.50	-3	7,760	-0.04%
2021/07/01	135.2	117.36	53.1	117.00	114.00	82.2	8,048	1.02%	大買/
2021/06/30	57.1	118.30	140.6	121.39	123.00	-83.5	8,037	-1.04%	大賣/
2021/06/29	33.1	115.39	33.1	115.33	112.00	0	7,900	0.00%
2021/06/28	18.1	111.27	18	111.94	112.50	0.1	7,787	0.00%
2021/06/25	23.2	114.39	19	115.53	113.00	4.2	7,774	0.05%
2021/06/24	12	115.08	13	114.96	114.50	-1	7,802	-0.01%
2021/06/23	19	116.08	31.2	115.64	115.50	-12.2	7,897	-0.15%
2021/06/22	19.1	114.77	13.8	113.37	112.00	5.3	7,990	0.07%
2021/06/21	13.6	114.50	15.7	115.25	113.50	-2.2	8,099	-0.03%
2021/06/18	106.3	119.28	72.1	118.71	117.00	34.1	8,071	0.42%	大買/
2021/06/17	42.1	112.78	48.5	114.63	117.50	-6.4	7,670	-0.08%
2021/06/16	27.5	107.91	25.1	107.47	107.00	2.4	7,512	0.03%
2021/06/15	23.2	107.15	41.5	105.35	108.00	-18.4	7,507	-0.24%
2021/06/11	24.1	106.68	12	106.92	103.50	12.1	7,479	0.16%
2021/06/10	24.1	104.98	5	104.50	104.50	19.1	7,614	0.25%
2021/06/09	5	104.10	10	104.40	103.00	-5	7,802	-0.06%
2021/06/08	6	104.42	4	104.88	104.50	2	7,814	0.03%
2021/06/07	8	102.88	6	104.50	102.50	2	7,863	0.03%
2021/06/04	12	104.92	13	105.23	105.00	-1	7,874	-0.01%
2021/06/03	9	100.91	8	101.75	104.00	1	7,867	0.01%
2021/06/02	13.2	100.91	20	101.62	100.00	-6.8	7,833	-0.09%
2021/06/01	9	104.61	10	104.60	105.00	-1	7,781	-0.01%
2021/05/31	20	105.95	25	106.26	104.50	-5	7,760	-0.06%
2021/05/28	13	105.31	11	105.27	104.50	2	7,739	0.03%
2021/05/27	18	104.17	12	104.71	104.00	6	7,708	0.08%
2021/05/26	24.1	106.10	11	104.27	104.50	13.1	7,654	0.17%
2021/05/25	38	105.88	32	106.64	108.00	6	7,623	0.08%
2021/05/24	16.1	96.81	20	97.22	98.60	-3.9	7,669	-0.05%
2021/05/21	11	97.00	10	96.68	95.80	1	8,044	0.01%
2021/05/20	6	95.17	13	95.95	93.00	-7	8,255	-0.08%
2021/05/19	24	96.30	28	96.30	95.40	-4	8,409	-0.05%
2021/05/18	16.1	95.78	17	95.72	96.90	-0.9	8,638	-0.01%
2021/05/17	28.1	88.93	27.1	90.94	88.90	0.9	8,770	0.01%
2021/05/14	49.3	96.68	35	97.47	93.00	14.3	8,852	0.16%
2021/05/13	30.1	86.87	41	89.30	91.60	-10.9	8,935	-0.12%
2021/05/12	27.1	97.73	28.2	93.44	90.90	-1.1	9,089	-0.01%
2021/05/11	25.2	103.22	30.2	103.42	101.00	-5	9,090	-0.06%
2021/05/10	44.1	114.02	41	112.72	110.50	3.1	9,152	0.03%
2021/05/07	9	110.72	19	110.50	113.00	-10	9,214	-0.11%
2021/05/06	27	103.48	28	103.91	103.00	-1	9,549	-0.01%
2021/05/05	112	106.55	27	106.96	102.50	85	9,563	0.89%	大買/
2021/05/04	23.4	108.81	29.2	108.14	106.00	-5.8	9,851	-0.06%
2021/05/03	32.1	116.92	47.3	116.45	113.50	-15.2	10,170	-0.15%
2021/04/29	15.8	126.73	10.1	125.71	125.00	5.8	10,099	0.06%
2021/04/28	18.4	127.20	15.1	127.66	128.50	3.3	10,166	0.03%
2021/04/27	14.1	124.11	31.2	125.02	126.50	-17.2	10,239	-0.17%
2021/04/26	14.5	123.90	6	124.29	123.50	8.5	10,222	0.08%
2021/04/23	21.1	122.28	26.1	122.63	122.50	-5	10,282	-0.05%
2021/04/22	17.3	121.68	99	119.17	119.50	-81.8	10,494	-0.78%
2021/04/21	19.1	125.18	11	125.09	123.50	8.1	10,620	0.08%
2021/04/20	40	128.13	33.1	127.49	127.50	7	10,940	0.06%
2021/04/19	22.2	124.00	17	123.50	123.00	5.2	10,902	0.05%
2021/04/16	18	124.31	14	123.82	123.00	4	10,940	0.04%
2021/04/15	16	123.84	20	124.08	124.00	-4	11,107	-0.04%
2021/04/14	23.1	121.49	24.2	122.65	125.00	-1.1	11,202	-0.01%
2021/04/13	19	123.63	33.1	122.25	122.50	-14.1	11,300	-0.12%
2021/04/12	14	124.82	23	122.80	121.50	-9	11,314	-0.08%
2021/04/09	42	126.99	19	126.47	126.00	23	11,401	0.20%
2021/04/08	32	133.50	26.1	133.48	131.00	5.9	11,427	0.05%
2021/04/07	47.5	133.42	46	134.25	133.50	1.5	11,575	0.01%
2021/04/06	35.2	128.25	42.1	127.56	129.50	-6.9	11,354	-0.06%
2021/04/01	17.3	121.29	25	121.84	121.50	-7.7	11,260	-0.07%
2021/03/31	12.2	118.65	8.1	118.20	117.50	4.1	11,387	0.04%
2021/03/30	3	119.17	4	119.68	118.50	-1	11,764	-0.01%
2021/03/29	13	118.39	13	119.35	117.00	0	11,926	0.00%
2021/03/26	35.1	119.50	31	119.27	119.50	4.1	12,174	0.03%
2021/03/25	111.1	115.81	26	117.07	114.00	85.1	12,118	0.70%	大買/
2021/03/24	45	124.92	22.1	123.65	120.00	22.9	12,075	0.19%
2021/03/23	9	132.28	11.3	132.56	131.00	-2.3	12,106	-0.02%
2021/03/22	22.2	130.99	18	130.92	130.50	4.2	12,209	0.03%
2021/03/19	19	132.45	16	133.47	133.00	3	12,296	0.02%
2021/03/18	15	135.63	14.3	135.25	134.50	0.7	12,427	0.01%
2021/03/17	4	134.88	11	135.14	134.00	-7	12,481	-0.06%
2021/03/16	85.3	137.67	88	135.58	134.50	-2.7	12,505	-0.02%
2021/03/15	33.2	133.02	30	132.88	134.50	3.2	12,413	0.03%
2021/03/12	7	129.64	9	128.56	128.00	-2	12,305	-0.02%
2021/03/11	8.4	126.19	3	129.50	131.00	5.4	12,362	0.04%
2021/03/10	2	119.00	0	0.00	121.50	2	12,362	0.02%
2021/03/09	4.2	115.32	4	110.88	110.50	0.2	12,470	0.00%
2021/03/08	6	121.00	0	0.00	117.00	6	12,466	0.05%
2021/03/05	6.1	124.33	5	123.00	122.00	1	12,619	0.01%
2021/03/04	3	127.01	1	127.00	127.00	2	12,695	0.02%
2021/03/03	7	126.14	5.1	120.85	130.00	1.9	12,775	0.01%
2021/03/02	14	128.00	6	129.17	126.00	8	12,890	0.06%
2021/02/26	0	0.00	1	125.00	130.00	-1	13,034	-0.01%
2021/02/25	64	132.74	68.9	133.73	132.00	-4.9	13,343	-0.04%
2021/02/24	51.1	133.95	61	131.55	129.00	-9.9	13,326	-0.07%
2021/02/23	173	140.48	160.1	140.39	137.50	13	13,344	0.10%	大買/大賣/
2021/02/22	46.2	135.57	59	134.13	139.50	-12.8	13,052	-0.10%
2021/02/19	87	125.38	77.2	124.59	127.50	9.8	13,152	0.07%
2021/02/18	90	121.27	88	120.89	124.00	2	13,244	0.02%
2021/02/17	39	115.47	53.6	115.24	117.50	-14.6	13,484	-0.11%
2021/02/05	57	106.77	66.1	106.42	107.00	-9.1	13,531	-0.07%
2021/02/04	107.2	105.94	104	106.28	104.00	3.2	13,967	0.02%	大買/大賣/
2021/02/03	90	104.14	96	104.23	104.00	-6	14,127	-0.04%
2021/02/02	52	100.50	46.1	100.63	100.00	5.9	13,906	0.04%
2021/02/01	51.1	96.88	45	97.42	96.50	6.1	13,833	0.04%
2021/01/29	105.2	101.42	84	102.05	98.50	21.2	13,785	0.15%	大買/
2021/01/28	103	103.91	133.4	104.20	101.00	-30.4	13,657	-0.22%	大買/大賣/
2021/01/27	26	100.92	31.1	101.21	100.50	-5.1	13,700	-0.04%
2021/01/26	111.4	102.67	66.1	102.53	99.10	45.3	13,769	0.33%	大買/
2021/01/25	28	101.98	54.2	105.44	107.00	-26.2	13,404	-0.20%
2021/01/22	23	97.56	20	97.52	97.60	3	12,966	0.02%
2021/01/21	15	97.99	27.2	97.90	98.00	-12.2	12,896	-0.09%
2021/01/20	37	97.11	37	95.25	93.80	0	12,789	0.00%
2021/01/19	21.6	100.35	23.1	100.18	99.00	-1.5	12,639	-0.01%
2021/01/18	37	99.77	35.1	100.05	100.50	1.9	12,578	0.02%
2021/01/15	54.1	102.38	37.7	102.67	101.00	16.4	12,515	0.13%
2021/01/14	34	99.53	40.1	100.74	102.50	-6.1	12,336	-0.05%
2021/01/13	70	98.87	76.3	99.64	100.00	-6.3	12,264	-0.05%
2021/01/12	25	92.22	31.5	92.06	93.20	-6.5	12,028	-0.05%
2021/01/11	22	95.64	19	96.00	95.60	3	12,396	0.02%
2021/01/08	80	98.31	70	98.58	95.20	10	12,534	0.08%
2021/01/07	26	97.62	57	97.52	97.50	-31	12,342	-0.25%
2021/01/06	160	100.39	77	98.00	96.00	83	12,234	0.68%	大買/
2021/01/05	64.4	97.72	63.1	97.92	97.70	1.3	12,030	0.01%
2021/01/04	94.3	96.08	192.2	95.81	97.50	-97.9	11,917	-0.82%	大賣/
2020/12/31	49	91.72	37	91.91	91.60	12	11,758	0.10%
2020/12/30	65.3	88.97	64.3	89.33	91.90	1	11,606	0.01%
2020/12/29	34	85.82	31	85.90	84.80	3	11,358	0.03%
2020/12/28	19	85.97	34	85.60	85.00	-15	11,243	-0.13%
2020/12/25	132.2	85.49	121	85.83	84.80	11.2	11,135	0.10%	大買/大賣/
2020/12/24	106	84.81	146.7	85.66	86.20	-40.7	10,948	-0.37%	大買/大賣/
2020/12/23	67	79.05	62	79.15	78.40	5	10,487	0.05%
2020/12/22	152.3	77.59	168	78.51	77.90	-15.8	10,269	-0.15%	大買/大賣/
2020/12/21	49	74.32	21	74.49	75.00	28	9,943	0.28%
2020/12/18	55.1	74.78	43	74.77	73.70	12.1	9,853	0.12%
2020/12/17	58	73.40	48	74.08	75.20	10	9,668	0.10%
2020/12/16	40	72.01	34	71.44	72.80	6	9,437	0.06%
2020/12/15	55	70.85	9	71.29	68.30	46	9,266	0.50%
2020/12/14	91	73.70	96.8	74.09	73.60	-5.8	9,095	-0.06%
2020/12/11	43	71.02	46	71.60	69.70	-3	8,808	-0.03%
2020/12/10	14.7	71.55	11	71.93	70.90	3.7	8,667	0.04%
2020/12/09	21.1	72.20	21.4	72.23	72.10	-0.3	8,565	0.00%
2020/12/08	20	69.02	19.3	69.06	69.00	0.7	8,371	0.01%
2020/12/07	33	72.20	18	70.68	70.60	15	8,252	0.18%
2020/12/04	7	70.16	13	70.31	71.60	-6	8,135	-0.07%
2020/12/03	25	70.94	26	70.35	70.10	-1	8,054	-0.01%
2020/12/02	12	68.70	15	68.66	68.80	-3	7,885	-0.04%
2020/12/01	40.2	69.22	40.4	68.64	68.50	-0.2	7,819	0.00%
2020/11/30	29	67.26	25	67.32	67.00	4	7,659	0.05%
2020/11/27	48	66.37	47	66.43	66.90	1	7,549	0.01%
2020/11/26	23	65.06	37.8	65.39	66.20	-14.8	7,437	-0.20%
2020/11/25	60	64.91	47.4	65.06	63.90	12.6	7,271	0.17%
2020/11/24	83.1	65.73	89.7	65.95	65.50	-6.6	7,077	-0.09%
2020/11/23	34.6	62.47	35	62.53	62.60	-0.5	6,734	-0.01%
2020/11/20	38.1	62.31	46.7	62.40	62.00	-8.6	6,608	-0.13%
2020/11/19	33	60.55	32	60.78	60.60	1	6,320	0.02%
2020/11/18	79	61.44	71.3	61.59	61.40	7.7	6,176	0.13%
2020/11/17	53	59.50	65	59.57	60.00	-12	5,780	-0.21%
2020/11/16	87.5	58.52	91	58.80	58.40	-3.5	5,492	-0.06%
2020/11/13	94	55.63	78	55.73	56.10	16	4,947	0.32%
2020/11/12	124	56.49	129.7	56.91	57.00	-5.7	4,661	-0.12%	大買/大賣/
2020/11/11	89	52.24	106.5	52.95	53.30	-17.5	4,040	-0.43%	大賣/
2020/11/10	21	50.14	39	50.34	49.75	-18	3,616	-0.50%
2020/11/09	37	50.31	15	49.85	49.35	22	3,553	0.62%
2020/11/06	20	50.62	17	50.28	50.00	3	3,499	0.09%
2020/11/05	20	49.49	23	50.28	50.80	-3	3,391	-0.09%
2020/11/04	83	50.37	73.4	50.41	49.90	9.6	3,238	0.30%
2020/11/03	38	46.82	70	47.64	48.60	-32	2,785	-1.15%
2020/11/02	6	44.28	9	44.28	44.20	-3	2,637	-0.11%
2020/10/30	11	44.32	13	45.07	44.15	-2	2,705	-0.07%
2020/10/29	12	44.28	4	44.19	44.35	8	2,751	0.29%
2020/10/28	7	46.14	12	46.55	45.25	-5	2,780	-0.18%
2020/10/27	16	46.51	15	46.84	46.70	1	2,770	0.04%
2020/10/26	33	46.63	22.4	46.98	46.50	10.6	2,772	0.38%
2020/10/23	24	46.89	21	47.21	46.85	3	2,750	0.11%
2020/10/22	3	47.42	1	46.15	46.45	2	2,721	0.07%
2020/10/21	19	50.18	33	49.33	48.20	-14	2,642	-0.53%
2020/10/20	40	49.45	37	49.69	49.20	3	2,518	0.12%
2020/10/19	193	49.43	183.5	49.21	49.50	9.5	2,366	0.40%	大買/大賣/
2020/10/16	52	44.47	132	45.57	47.00	-80	1,867	-4.28%	大賣/
2020/10/15	11	43.05	5	43.01	42.75	6	1,653	0.36%
2020/10/14	18	43.31	29	43.34	43.50	-11	1,670	-0.66%
2020/10/13	47	42.66	3	42.68	42.30	44	1,633	2.69%
2020/10/08	1	42.45	5	42.85	42.55	-4	1,652	-0.24%
2020/10/07	12	43.01	0	0.00	43.10	12	1,649	0.73%
2020/10/06	18	42.57	22	42.90	42.35	-4	1,627	-0.25%
2020/10/05	0	0.00	2	41.45	41.40	-2	1,592	-0.13%
2020/09/30	5	40.81	5	41.14	41.80	0	1,596	0.00%
2020/09/29	23	41.30	30.8	41.49	41.25	-7.8	1,554	-0.50%
2020/09/25	0	0.00	2	38.25	37.40	-2	1,474	-0.14%
2020/09/24	1.3	38.97	0	0.00	38.70	1.3	1,477	0.09%
2020/09/22	1	41.50	0	0.00	41.00	1	1,502	0.07%
2020/09/17	2	42.60	3	42.40	42.55	-1	1,535	-0.07%
2020/09/16	3	42.80	0	0.00	42.00	3	1,565	0.19%
2020/09/15	1.5	42.82	1	42.70	42.65	0.5	1,591	0.03%
2020/09/14	1	41.90	12	42.10	42.60	-11	1,598	-0.69%
2020/09/11	1	40.90	5	41.20	40.30	-4	1,604	-0.25%
2020/09/10	2	41.60	0	0.00	41.20	2	1,631	0.12%
2020/09/09	1	41.40	0	0.00	41.45	1	1,680	0.06%
2020/09/08	10	42.30	0	0.00	41.85	10	1,745	0.57%
2020/09/04	6	42.17	0	0.00	42.20	6	1,811	0.33%
2020/09/03	16	43.21	15	43.09	43.00	1	1,874	0.05%
2020/09/02	5	41.60	0	0.00	41.80	5	1,891	0.26%
2020/09/01	3	41.75	0.7	41.60	41.60	2.3	1,998	0.12%
2020/08/28	2	42.15	0	0.00	42.15	2	2,041	0.10%
2020/08/27	1.3	42.71	0	0.00	42.25	1.3	2,070	0.06%
2020/08/26	1.6	42.33	1	42.45	42.45	0.6	2,090	0.03%
2020/08/24	1	42.70	1	42.45	42.25	0	2,141	0.00%
2020/08/21	1	43.10	0	0.00	42.70	1	2,166	0.05%
2020/08/20	3.9	44.41	0	0.00	42.60	3.9	2,180	0.18%
2020/08/19	1.5	46.17	9	46.15	46.40	-7.5	2,197	-0.34%
2020/08/18	0	0.00	1	47.80	46.85	-1	2,228	-0.04%
2020/08/17	0	0.00	0.7	47.85	48.00	-0.7	2,258	-0.03%
2020/08/05	6	34.65	0.3	34.40	34.55	5.7	2,244	0.25%
2020/08/04	0	0.00	8	34.80	34.35	-8	2,282	-0.35%
2020/08/03	16.5	35.02	18	35.13	34.85	-1.5	2,350	-0.06%
2020/07/31	10.5	34.71	0	0.00	34.70	10.5	2,658	0.40%
2020/07/29	12	34.61	22	34.34	34.20	-10	3,170	-0.32%
2020/07/28	10	34.96	40	34.31	34.10	-30	3,170	-0.95%
2020/07/27	8	35.23	17	35.69	35.35	-9	3,244	-0.28%
2020/07/24	22	35.63	26	35.78	35.70	-4	3,193	-0.13%
2020/07/23	24	35.26	17	35.26	35.25	7	3,158	0.22%
2020/07/22	11	34.25	2	34.10	34.20	9	3,161	0.28%
2020/07/21	4	34.13	0	0.00	33.85	4	3,201	0.12%
2020/07/16	0	0.00	1	33.60	33.15	-1	3,262	-0.03%
2020/07/13	4	33.76	7	33.67	33.65	-3	3,356	-0.09%
2020/07/10	2	34.00	2	34.10	33.65	0	3,500	0.00%
2020/07/09	2	34.75	2	34.80	34.90	0	3,520	0.00%
2020/07/08	2	35.05	3	34.93	35.00	-1	3,577	-0.03%
2020/07/07	12	35.44	16	35.12	34.80	-4	3,663	-0.11%
2020/07/06	11	35.23	6	35.13	35.10	5	3,851	0.13%
2020/07/03	4	34.83	1	34.55	34.50	3	4,021	0.07%
2020/07/01	3	34.75	3	34.72	34.55	0	4,086	0.00%
2020/06/30	3	34.35	3	34.42	34.40	0	4,086	0.00%
2020/06/24	0	0.00	2	35.18	35.15	-2	4,099	-0.05%
2020/06/23	7	35.46	2	35.60	35.20	5	4,168	0.12%
2020/06/22	8	35.69	18	35.78	35.50	-10	4,199	-0.24%
2020/06/19	14	36.57	6	36.77	36.20	8	4,242	0.19%
2020/06/18	8	36.58	1	36.55	36.60	7	4,242	0.16%
2020/06/17	2	36.10	3	36.33	36.15	-1	4,260	-0.02%
2020/06/16	5	36.06	8	36.28	36.35	-3	4,302	-0.07%
2020/06/15	7	35.71	3	35.70	35.50	4	4,366	0.09%
2020/06/12	6	35.13	7.3	35.36	35.85	-1.3	4,379	-0.03%
2020/06/11	9	36.76	1	36.55	36.10	8	4,395	0.18%
2020/06/10	34	37.56	29	37.43	37.30	5	4,452	0.11%
2020/06/09	27	37.62	20	37.51	37.20	7	4,513	0.16%
2020/06/08	32	37.92	18	38.02	37.90	14	4,552	0.31%
2020/06/05	15	38.42	5.6	38.44	38.15	9.4	4,554	0.21%
2020/06/04	13	38.53	27	38.58	38.70	-14	4,538	-0.31%
2020/06/03	8	38.09	5	38.32	37.95	3	4,507	0.07%
2020/06/02	32	38.25	95	38.22	37.80	-63	4,491	-1.40%
2020/06/01	90	38.38	57	38.27	38.40	33	4,457	0.74%
2020/05/29	22	37.36	23	37.52	37.40	-1	4,403	-0.02%
2020/05/28	49	37.55	30	37.55	37.90	19	4,407	0.43%
2020/05/27	4	36.85	3.7	37.02	36.75	0.3	4,323	0.01%
2020/05/26	12	36.79	10	36.98	36.65	2	4,355	0.05%
2020/05/25	8	35.91	10	36.26	36.50	-2	4,385	-0.05%
2020/05/22	7	36.67	11	36.32	36.25	-4	4,398	-0.09%
2020/05/21	12	37.35	10	37.22	37.25	2	4,407	0.05%
2020/05/20	16	37.24	14	37.46	37.10	2	4,467	0.04%
2020/05/19	4	36.00	15	36.20	36.75	-11	4,448	-0.25%
2020/05/18	2	36.00	2	36.08	35.70	0	4,457	0.00%
2020/05/15	18.7	36.93	23	36.90	36.50	-4.3	4,478	-0.10%
2020/05/14	24	37.33	16	36.54	36.20	8	4,452	0.18%
2020/05/13	15	38.02	10	38.20	37.90	5	4,433	0.11%
2020/05/12	5	38.00	10	38.17	38.40	-5	4,428	-0.11%
2020/05/11	40	38.43	26	38.48	38.35	14	4,449	0.31%
2020/05/08	43	38.12	23	38.33	37.55	20	4,441	0.45%
2020/05/07	153	39.80	159	40.22	39.20	-6	4,380	-0.14%	大買/大賣/
2020/05/06	101	37.44	122	36.76	38.15	-21	4,085	-0.51%	大買/大賣/
2020/05/05	28	34.59	44	34.67	34.70	-16	3,688	-0.43%
2020/05/04	5	33.49	8	33.70	33.70	-3	3,668	-0.08%
2020/04/30	36	34.71	27	34.79	34.40	9	3,742	0.24%
2020/04/29	47	34.14	35	34.33	34.15	12	3,684	0.33%
2020/04/28	32	34.47	24	34.64	34.30	8	3,696	0.22%
2020/04/27	35	34.34	25	34.53	34.45	10	3,720	0.27%
2020/04/24	47	33.88	38	33.96	33.80	9	3,691	0.24%
2020/04/23	8	33.51	9	33.67	33.45	-1	3,703	-0.03%
2020/04/22	19	32.68	9	32.75	33.20	10	3,718	0.27%
2020/04/21	23.5	33.27	29	33.82	32.35	-5.5	3,749	-0.15%
2020/04/20	20	34.00	14.2	34.11	33.90	5.8	3,767	0.15%
2020/04/17	25.5	34.43	20	34.29	33.75	5.5	3,778	0.15%
2020/04/16	24	34.15	25	34.36	34.30	-1	3,760	-0.03%
2020/04/15	62	34.84	75.1	34.82	34.20	-13.1	3,757	-0.35%
2020/04/14	12	33.11	19	33.32	33.55	-7	3,688	-0.19%
2020/04/13	20	33.85	7	33.19	32.65	13	3,813	0.34%
2020/04/10	28	34.34	48	34.41	34.40	-20	3,879	-0.52%
2020/04/09	46	35.44	39	36.11	33.95	7	4,140	0.17%
2020/04/08	47	34.70	91	34.22	35.40	-44	4,011	-1.10%
2020/04/07	22	31.31	16	31.20	32.20	6	4,092	0.15%
2020/04/06	53	30.15	61	30.10	30.10	-8	4,345	-0.18%
2020/04/01	38	29.78	15.3	29.88	29.85	22.7	4,372	0.52%
2020/03/31	30	29.97	26	30.07	29.70	4	4,475	0.09%
2020/03/30	1	29.50	1	29.60	29.60	0	4,518	0.00%
2020/03/27	2	31.18	4	30.53	29.65	-2	4,612	-0.04%
2020/03/26	54	28.98	53	28.67	29.50	1	4,598	0.02%
2020/03/25	2	27.58	2	28.15	28.35	0	4,624	0.00%
2020/03/24	22	25.78	27	26.12	25.80	-5	4,572	-0.11%
2020/03/23	5	25.00	45	24.80	24.75	-40	4,545	-0.88%
2020/03/20	14	26.81	26	26.99	27.00	-12	4,520	-0.27%
2020/03/19	52	25.54	7	25.76	25.25	45	4,478	1.00%
2020/03/18	3.4	28.67	1	28.40	28.05	2.4	4,419	0.05%
2020/03/17	3	28.48	4	28.63	28.60	-1	4,403	-0.02%
2020/03/16	10	29.83	6	30.19	29.50	4	4,367	0.09%
2020/03/13	7	28.53	17	28.52	28.70	-10	4,289	-0.23%
2020/03/12	23	33.16	11	31.84	31.65	12	4,241	0.28%
2020/03/11	11	36.05	8	36.20	35.10	3	4,204	0.07%
2020/03/10	3	35.48	15	35.63	36.15	-12	4,195	-0.29%
2020/03/09	15	36.26	13	36.67	35.75	2	4,197	0.05%
2020/03/06	4	37.95	2	38.05	38.00	2	4,227	0.05%
2020/03/05	3	38.65	5	38.77	38.65	-2	4,232	-0.05%
2020/03/04	1	38.00	0	0.00	38.20	1	4,229	0.02%
2020/03/03	18	39.02	15	39.20	38.70	3	4,237	0.07%
2020/03/02	9	37.05	21	36.80	38.05	-12	4,219	-0.28%
2020/02/27	12	38.84	4	38.21	37.80	8	4,210	0.19%
2020/02/26	10	40.11	16	40.00	39.65	-6	4,164	-0.14%
2020/02/25	13	40.37	19	40.69	40.60	-6	4,108	-0.15%
2020/02/24	10	40.59	6	40.61	40.65	4	4,069	0.10%
2020/02/21	19	40.97	26	41.19	41.20	-7	4,045	-0.17%
2020/02/20	3	40.73	1	41.35	40.55	2	3,968	0.05%
2020/02/19	3	40.48	15	40.92	40.90	-12	3,956	-0.30%
2020/02/18	20	40.72	17	41.19	40.45	3	3,928	0.08%
2020/02/17	15	40.42	10	40.70	40.30	5	3,916	0.13%
2020/02/14	15	40.57	17	40.82	40.60	-2	4,036	-0.05%
2020/02/13	22	40.79	1	40.40	40.15	21	4,028	0.52%
2020/02/12	44	40.81	58	40.94	41.10	-14	4,030	-0.35%
2020/02/11	15	40.40	13	40.58	40.30	2	3,986	0.05%
2020/02/10	15	39.06	15	39.37	39.25	0	3,950	0.00%
2020/02/07	22	39.63	20	40.15	39.55	2	4,026	0.05%
2020/02/06	45	40.16	35	40.37	40.10	10	4,272	0.23%
2020/02/05	59	40.15	49	40.38	39.55	10	4,410	0.23%
2020/02/04	24	38.91	90	39.07	39.95	-66	4,497	-1.47%
2020/02/03	24	35.64	23	35.55	36.35	1	4,528	0.02%
2020/01/31	18	38.36	6	38.19	38.15	12	4,551	0.26%
2020/01/30	20	39.09	9	39.27	38.95	11	4,553	0.24%
2020/01/20	24	43.40	13	43.45	43.25	11	4,499	0.24%
2020/01/17	16	43.76	43	43.90	43.65	-27	4,489	-0.60%
2020/01/16	22	43.38	21	43.71	43.30	1	4,441	0.02%
2020/01/15	30	43.24	22	43.51	43.15	8	4,406	0.18%
2020/01/14	16	43.27	35.3	43.29	43.50	-19.3	4,341	-0.44%
2020/01/13	20	42.37	14	42.58	42.40	6	4,296	0.14%
2020/01/10	32	42.69	15	43.10	42.80	17	4,272	0.40%
2020/01/09	16	42.62	18	42.95	42.95	-2	4,251	-0.05%
2020/01/08	53	42.39	41	42.85	42.25	12	4,228	0.28%
2020/01/07	72	44.41	52	44.18	43.00	20	4,175	0.48%
2020/01/06	58	45.97	37	46.12	46.10	21	4,113	0.51%
2020/01/03	66	46.87	82	46.99	45.95	-16	4,087	-0.39%
2020/01/02	17	45.09	11	45.09	45.15	6	3,791	0.16%
2019/12/31	140	45.90	229	46.16	45.20	-89	3,800	-2.34%	大買/大賣/
2019/12/30	141	45.42	36	43.99	45.25	105	3,615	2.90%	大買/鉅額交易
2019/12/27	6	42.24	12	42.50	42.30	-6	3,350	-0.18%
2019/12/26	29	42.66	36	42.81	41.95	-7	3,385	-0.21%
2019/12/25	12	42.46	7	42.69	42.40	5	3,429	0.15%
2019/12/24	11	42.33	29	42.31	42.30	-18	3,477	-0.52%
2019/12/23	38	41.72	33	42.14	41.60	5	3,489	0.14%
2019/12/20	35	41.33	87	41.16	41.30	-52	3,475	-1.50%
2019/12/19	12	40.29	9	40.67	40.15	3	3,504	0.09%
2019/12/18	7	40.33	0	0.00	40.30	7	3,671	0.19%
2019/12/17	13	40.52	0	0.00	40.45	13	3,729	0.35%
2019/12/16	2	40.65	18	40.74	40.65	-16	3,817	-0.42%
2019/12/13	31	40.46	10	40.99	40.25	21	4,185	0.50%
2019/12/12	13	41.04	1	40.70	40.70	12	4,745	0.25%
2019/12/11	6	41.17	19	41.42	41.15	-13	4,771	-0.27%
2019/12/10	10	41.11	5	41.35	41.10	5	4,792	0.10%
2019/12/09	19	41.40	16	41.64	41.35	3	4,807	0.06%
2019/12/06	9	41.00	23	41.15	41.00	-14	4,856	-0.29%
2019/12/05	21	40.80	12	41.17	40.70	9	4,901	0.18%
2019/12/04	9	40.38	33	40.80	40.60	-24	4,921	-0.49%
2019/12/03	19	40.37	43	40.58	40.35	-24	4,939	-0.49%
2019/12/02	16	39.71	5	40.07	39.35	11	4,971	0.22%
2019/11/29	16	40.37	3	40.73	40.20	13	5,107	0.26%
2019/11/28	18	40.57	6	40.85	40.85	12	5,234	0.23%
2019/11/27	11	40.53	36	40.72	40.85	-25	5,261	-0.48%
2019/11/26	10	40.38	6	40.68	40.45	4	5,232	0.08%
2019/11/25	10	40.14	5	40.37	40.05	5	5,212	0.10%
2019/11/22	8	40.09	3	39.90	39.90	5	5,206	0.10%
2019/11/21	5	39.82	13	39.90	39.90	-8	5,209	-0.15%
2019/11/19	8	40.15	12	40.18	40.10	-4	5,205	-0.08%
2019/11/18	5	39.94	26	40.11	40.00	-21	5,211	-0.40%
2019/11/15	5	40.09	3	40.32	39.85	2	5,212	0.04%
2019/11/14	34	40.29	7	40.26	40.10	27	5,204	0.52%
2019/11/13	84	41.14	59	41.14	40.25	25	5,175	0.48%
2019/11/12	2	38.70	32	38.86	39.25	-30	5,048	-0.59%
2019/11/11	10	38.74	4	38.25	38.15	6	5,037	0.12%
2019/11/08	4	39.93	1	39.90	39.80	3	5,005	0.06%
2019/11/07	5	39.72	9	39.88	39.80	-4	5,002	-0.08%
2019/11/06	44	40.08	72	40.06	40.10	-28	4,999	-0.56%
2019/11/05	78	42.39	7	42.27	39.40	71	4,923	1.44%
2019/11/04	23	42.77	27	43.33	43.65	-4	4,658	-0.09%
2019/11/01	35	41.66	38.8	43.17	43.50	-3.8	4,567	-0.08%
2019/10/31	76	41.80	76	42.30	42.70	0	4,403	0.00%
2019/10/30	38	41.75	45	42.24	42.65	-7	4,271	-0.16%
2019/10/29	13	41.50	38	42.29	42.50	-25	4,199	-0.60%
2019/10/28	8	41.87	6	42.07	41.95	2	4,166	0.05%
2019/10/25	7.4	41.61	17	41.87	41.90	-9.6	4,155	-0.23%
2019/10/24	4	41.61	7.1	41.66	41.65	-3.1	4,140	-0.08%
2019/10/23	6	41.09	3	41.33	41.10	3	4,119	0.07%
2019/10/21	10	41.13	14	41.31	41.05	-4	4,118	-0.10%
2019/10/18	0	0.00	16	41.13	40.85	-16	4,103	-0.39%
2019/10/17	3	40.95	3	41.20	41.10	0	4,102	0.00%
2019/10/16	6	41.35	4	41.73	40.85	2	4,097	0.05%
2019/10/15	26	41.41	20	41.72	41.25	6	4,088	0.15%
2019/10/14	55	41.88	21	42.10	41.00	34	4,061	0.84%
2019/10/09	24	41.72	56	42.03	42.20	-32	3,952	-0.81%
2019/10/08	32	42.87	22	43.35	42.50	10	3,851	0.26%
2019/10/07	43	43.43	29	43.94	43.70	14	3,832	0.37%
2019/10/04	37	43.34	24	43.81	44.00	13	3,752	0.35%
2019/10/03	17	42.61	37	43.16	43.85	-20	3,681	-0.54%
2019/10/02	56	43.51	11	43.74	43.15	45	3,642	1.24%
2019/10/01	42	43.89	51	44.14	44.20	-9	3,580	-0.25%
2019/09/27	27	42.29	48	42.81	43.30	-21	3,443	-0.61%
2019/09/26	32	41.56	49	41.75	42.60	-17	3,334	-0.51%
2019/09/25	7	39.90	12	40.22	40.50	-5	3,213	-0.16%
2019/09/24	27	39.51	76	39.53	40.05	-49	3,184	-1.54%
2019/09/23	58	40.24	39	40.70	38.20	19	3,078	0.62%
2019/09/20	28	41.40	17	41.66	41.30	11	2,911	0.38%
2019/09/19	53	42.12	25	42.19	41.75	28	2,843	0.98%
2019/09/18	77	42.23	67	42.82	43.00	10	2,751	0.36%
2019/09/17	48	42.78	41	44.04	41.80	7	2,375	0.29%
2019/09/16	21	41.49	7	41.75	41.30	14	1,806	0.78%
2019/09/12	2	41.30	5	41.36	41.50	-3	1,786	-0.17%
2019/09/11	5	41.21	5	41.25	41.15	0	1,758	0.00%
2019/09/10	14	41.31	10	41.43	41.10	4	1,740	0.23%
2019/09/09	9	42.12	13	42.65	42.45	-4	1,667	-0.24%
2019/09/06	2	41.20	1	40.35	41.10	1	1,595	0.06%
2019/09/05	4	41.06	9	41.40	41.00	-5	1,552	-0.32%
2019/09/04	3	40.48	18	41.39	41.00	-15	1,506	-1.00%
2019/09/03	39	39.58	55	39.86	40.45	-16	1,413	-1.13%
2019/09/02	9	38.13	22	38.63	39.25	-13	1,259	-1.03%
2019/08/30	21	35.39	18	35.43	35.70	3	1,131	0.27%
2019/08/29	3	34.12	2	34.25	33.95	1	1,086	0.09%
2019/08/28	1	34.15	1	34.15	34.10	0	1,091	0.00%
2019/08/27	2	34.20	8	34.09	34.00	-6	1,094	-0.55%
2019/08/26	12	34.20	10	34.24	34.05	2	1,098	0.18%
2019/08/23	0	0.00	6	35.15	35.10	-6	1,098	-0.55%
2019/08/22	8	35.88	1	35.55	35.15	7	1,100	0.64%
2019/08/21	5	35.52	0	0.00	35.60	5	1,095	0.46%
2019/08/20	0	0.00	6	35.03	34.75	-6	1,086	-0.55%
2019/08/19	5	34.46	6	34.45	34.50	-1	1,079	-0.09%
2019/08/16	8	33.93	8	34.07	34.00	0	1,087	0.00%
2019/08/15	2	33.80	1	34.20	34.10	1	1,087	0.09%
2019/08/14	1	35.10	2	35.05	35.00	-1	1,087	-0.09%
2019/08/13	7	34.84	5	34.60	34.95	2	1,084	0.18%
2019/08/12	6	35.60	0	0.00	35.55	6	1,088	0.55%
2019/08/08	3	34.73	1	35.05	35.25	2	1,086	0.18%
2019/08/07	6	35.80	7	35.07	33.70	-1	1,078	-0.09%
2019/08/06	10	35.27	5	35.57	35.85	5	1,071	0.47%
2019/08/05	10	36.95	5	37.29	36.45	5	1,069	0.47%
2019/08/02	15	41.04	0	0.00	40.45	15	1,025	1.46%
2019/08/01	2	41.60	2	41.95	41.90	0	1,038	0.00%
2019/07/31	5	42.05	3	42.15	42.00	2	1,047	0.19%
2019/07/30	23	42.50	1	42.80	42.40	22	1,071	2.05%
2019/07/26	2	42.50	2	42.35	42.55	0	1,090	0.00%
2019/07/24	5	42.44	3	42.53	42.25	2	1,097	0.18%
2019/07/23	2	41.30	1	41.80	41.90	1	1,123	0.09%
2019/07/22	1	41.20	1	41.30	41.30	0	1,191	0.00%
2019/07/19	10	41.65	10	41.87	41.40	0	1,202	0.00%
2019/07/17	1	42.45	1	42.10	42.05	0	1,211	0.00%
2019/07/16	2	43.18	3	43.13	42.85	-1	1,233	-0.08%
2019/07/15	3	43.20	0	0.00	43.00	3	1,259	0.24%
2019/07/12	1	43.00	19	43.14	43.45	-18	1,310	-1.37%
2019/07/11	19	45.79	21	45.71	45.80	-2	1,372	-0.15%
2019/07/10	10	45.50	7	45.46	45.40	3	1,621	0.18%
2019/07/09	7	45.50	9	45.00	45.00	-2	1,657	-0.12%
2019/07/08	8	46.71	9	46.34	46.10	-1	1,663	-0.06%
2019/07/05	6	45.76	6	45.83	46.10	0	1,697	0.00%
2019/07/04	14	45.54	12	45.60	45.50	2	1,710	0.12%
2019/07/03	2	44.70	3	44.98	44.55	-1	1,787	-0.06%
2019/07/02	0	0.00	15	44.49	44.75	-15	1,811	-0.83%
2019/07/01	5	43.98	2	44.10	44.45	3	1,839	0.16%
2019/06/28	4	43.25	4	43.10	43.05	0	1,838	0.00%
2019/06/27	6	42.96	6	43.23	43.20	0	1,869	0.00%
2019/06/21	2	43.65	4	42.96	42.90	-2	2,048	-0.10%
2019/06/20	1	43.30	3	43.10	43.30	-2	2,059	-0.10%
2019/06/19	1	42.35	3	42.55	42.55	-2	2,101	-0.10%
2019/06/18	3	42.57	4	42.99	42.10	-1	2,124	-0.05%
2019/06/17	2	42.65	0	0.00	42.75	2	2,138	0.09%
2019/06/12	3	41.70	2	41.85	41.60	1	2,293	0.04%
2019/06/11	6	40.84	3	41.08	41.20	3	2,469	0.12%
2019/06/10	2	40.38	2	40.55	40.55	0	2,503	0.00%
2019/06/06	1	41.05	0	0.00	40.10	1	2,534	0.04%
2019/06/03	1	41.00	1	41.65	41.60	0	2,665	0.00%
2019/05/31	0	0.00	1	41.45	41.65	-1	2,704	-0.04%
2019/05/30	3	40.88	1	40.95	41.20	2	2,771	0.07%
2019/05/28	1	40.15	1	40.10	40.10	0	3,007	0.00%
2019/05/27	0	0.00	2	40.15	40.10	-2	3,176	-0.06%
2019/05/23	1	40.70	0	0.00	40.40	1	3,597	0.03%
2019/05/22	7	41.90	2	41.60	41.55	5	3,668	0.14%
2019/05/21	3	41.27	1	41.25	41.55	2	3,707	0.05%
2019/05/20	1	40.90	0	0.00	40.75	1	3,804	0.03%
2019/05/16	3	41.85	5	42.07	41.30	-2	3,995	-0.05%
2019/05/15	6	42.05	0	0.00	42.10	6	4,266	0.14%
2019/05/14	1	39.30	1	40.30	41.30	0	4,501	0.00%
2019/05/13	2	43.00	2	41.65	40.90	0	4,602	0.00%
2019/05/10	1	42.75	4	43.55	42.80	-3	4,644	-0.06%
2019/05/09	0	0.00	1	44.15	44.15	-1	4,634	-0.02%
2019/05/08	0	0.00	5	45.46	45.35	-5	4,673	-0.11%
2019/05/07	5	45.97	5	46.04	45.90	0	4,747	0.00%
2019/05/06	5	45.10	4	45.08	44.75	1	4,751	0.02%
2019/05/03	7	46.36	2	46.45	46.25	5	4,785	0.10%
2019/04/30	1	45.85	0	0.00	46.15	1	4,891	0.02%
2019/04/29	4	46.25	13	46.11	45.75	-9	4,919	-0.18%
2019/04/26	28	48.18	34	47.86	47.25	-6	4,961	-0.12%
2019/04/25	3	46.73	5	46.83	46.90	-2	4,968	-0.04%
2019/04/24	5	47.16	5	47.48	47.20	0	5,036	0.00%
2019/04/23	11	47.12	7	47.34	47.25	4	5,111	0.08%
2019/04/22	1	49.00	0	0.00	47.80	1	5,340	0.02%
2019/04/19	5	47.70	8	48.16	48.40	-3	5,387	-0.06%
2019/04/18	3	49.43	4	49.56	47.60	-1	5,707	-0.02%
2019/04/17	33	49.78	24	49.81	49.35	9	5,719	0.16%
2019/04/16	39	49.51	37	49.54	49.75	2	5,718	0.03%
2019/04/15	8	47.27	9	47.14	47.85	-1	5,594	-0.02%
2019/04/12	20	46.89	20	46.92	46.70	0	5,672	0.00%
2019/04/11	29	48.12	31	47.94	47.10	-2	5,768	-0.03%
2019/04/10	7	47.19	10	47.42	47.50	-3	5,923	-0.05%
2019/04/09	13	47.31	14	47.20	47.60	-1	6,081	-0.02%
2019/04/08	18	46.63	10	46.59	46.70	8	6,436	0.12%
2019/04/03	6	46.03	6	46.05	46.10	0	6,629	0.00%
2019/04/02	4	45.15	12	45.49	45.30	-8	6,827	-0.12%
2019/04/01	12	45.28	5	45.73	45.00	7	7,167	0.10%
2019/03/29	23	45.90	15	45.93	45.65	8	7,536	0.11%
2019/03/28	9	45.58	6	45.98	45.50	3	7,721	0.04%
2019/03/27	16	45.63	21	45.83	45.80	-5	7,865	-0.06%
2019/03/26	15	47.32	17	46.61	46.50	-2	7,873	-0.03%
2019/03/25	32	47.77	22	47.82	47.65	10	8,009	0.12%
2019/03/22	39	48.70	24	49.07	48.80	15	8,062	0.19%
2019/03/21	5	47.33	5	47.70	48.15	0	8,105	0.00%
2019/03/20	8	47.30	8	47.39	47.30	0	8,230	0.00%
2019/03/19	8	47.46	6	47.32	47.25	2	8,377	0.02%
2019/03/18	10	48.29	3	48.35	47.95	7	8,491	0.08%
2019/03/15	18	48.08	17	48.26	48.10	1	8,770	0.01%
2019/03/14	41	49.00	38	47.58	46.60	3	9,044	0.03%
2019/03/12	11	50.50	7	50.03	49.85	4	9,301	0.04%
2019/03/11	5	50.50	3	50.43	50.20	2	9,448	0.02%
2019/03/08	2	49.95	2	50.30	50.40	0	9,612	0.00%
2019/03/07	11	51.03	11	50.58	50.30	0	9,642	0.00%
2019/03/06	5	50.88	4	50.93	50.80	1	9,679	0.01%
2019/03/05	15	50.87	11	50.47	50.10	4	9,708	0.04%
2019/03/04	12	49.46	17	50.02	51.10	-5	9,704	-0.05%
2019/02/27	12	49.57	18	48.97	49.05	-6	9,658	-0.06%
2019/02/26	13	52.17	8	51.86	51.40	5	9,577	0.05%
2019/02/25	24	51.89	24	51.64	51.90	0	9,563	0.00%
2019/02/22	64	51.46	59	51.66	51.60	5	9,450	0.05%
2019/02/21	4	48.28	4	48.35	48.50	0	9,149	0.00%
2019/02/20	7	48.19	11	48.11	48.00	-4	9,258	-0.04%
2019/02/19	5	47.64	6	47.53	47.60	-1	9,267	-0.01%
2019/02/18	5	48.10	26	48.03	47.60	-21	9,242	-0.23%
2019/02/15	28	46.83	15	46.83	47.05	13	9,163	0.14%
2019/02/14	9	46.87	16	46.81	46.35	-7	9,095	-0.08%
2019/02/13	54	47.30	33	47.49	47.40	21	9,023	0.23%
2019/02/12	20	44.94	13	45.03	46.00	7	8,777	0.08%
2019/02/11	13	42.95	12	43.02	43.10	1	8,609	0.01%
2019/01/30	1	41.65	34	41.52	41.80	-33	8,577	-0.38%
2019/01/29	5	40.75	2	40.95	41.35	3	8,614	0.03%
2019/01/28	0	0.00	46	41.39	41.10	-46	8,652	-0.53%
2019/01/25	26	40.73	8	40.91	40.85	18	8,874	0.20%
2019/01/24	2	40.25	0	0.00	40.10	2	9,167	0.02%
2019/01/23	24	39.58	16	40.21	40.35	8	9,254	0.09%
2019/01/22	27	39.94	14	39.94	39.70	13	9,268	0.14%
2019/01/21	35	40.80	35	41.21	40.60	0	9,292	0.00%
2019/01/18	11	40.80	10	40.82	40.70	1	9,306	0.01%
2019/01/17	34	40.80	5	41.29	40.55	29	9,334	0.31%
2019/01/16	14	41.02	9	41.03	40.90	5	9,313	0.05%
2019/01/15	7	42.26	21	41.92	41.75	-14	9,273	-0.15%
2019/01/14	57	41.79	39	41.75	41.75	18	9,265	0.19%
2019/01/11	57	41.68	50	41.53	41.50	7	9,264	0.08%
2019/01/10	20	40.40	24	40.52	40.30	-4	9,125	-0.04%
2019/01/09	64	41.98	65	41.96	40.50	-1	9,288	-0.01%
2019/01/08	2	40.00	16	40.18	40.30	-14	8,992	-0.16%
2019/01/07	15	39.92	32	40.12	39.65	-17	8,947	-0.19%
2019/01/04	15	38.18	11	38.00	39.00	4	8,914	0.04%
2019/01/03	37	39.06	11	39.81	38.75	26	8,765	0.30%
2019/01/02	24	40.06	22	40.20	40.00	2	8,676	0.02%
2018/12/28	49	39.88	57	39.91	40.10	-8	8,611	-0.09%
2018/12/27	55	38.69	33	38.76	38.95	22	8,451	0.26%
2018/12/26	45	40.28	51	40.12	37.40	-6	8,289	-0.07%
2018/12/25	35	39.69	53	39.27	39.60	-18	7,869	-0.23%
2018/12/24	48	39.66	45	39.56	39.75	3	7,694	0.04%
2018/12/22	52	39.66	45	39.38	39.05	7	7,492	0.09%
2018/12/21	48	37.83	63	38.24	40.15	-15	7,198	-0.21%
2018/12/20	100	36.28	76	36.41	36.50	24	6,832	0.35%
2018/12/19	37	35.91	45	36.17	35.80	-8	6,640	-0.12%
2018/12/18	8	35.04	13	35.00	35.20	-5	6,495	-0.08%
2018/12/17	117	35.88	115	35.62	35.35	2	6,442	0.03%	大買/大賣/
2018/12/14	9	33.89	6	34.43	34.10	3	6,267	0.05%
2018/12/13	27	35.24	6	34.84	34.50	21	6,221	0.34%
2018/12/12	24	35.50	23	35.63	35.50	1	6,141	0.02%
2018/12/11	5	34.51	11	34.53	34.90	-6	6,015	-0.10%
2018/12/10	19	34.19	17	34.06	33.90	2	5,929	0.03%
2018/12/07	64	35.73	94	35.69	35.75	-30	5,814	-0.52%
2018/12/06	61	36.34	76	35.60	34.50	-15	5,528	-0.27%
2018/12/05	54	35.76	22	35.91	37.80	32	5,190	0.62%
2018/12/04	15	34.59	16	34.67	34.50	-1	4,788	-0.02%
2018/12/03	9	34.22	15	34.17	34.45	-6	4,666	-0.13%
2018/11/30	7	31.16	6	31.36	31.35	1	4,492	0.02%
2018/11/29	9	31.18	7	30.89	30.55	2	4,432	0.05%
2018/11/28	36	30.53	36	30.80	30.65	0	4,373	0.00%
2018/11/27	6	29.48	9	29.68	30.00	-3	4,337	-0.07%
2018/11/26	17	28.97	18	29.01	29.20	-1	4,311	-0.02%
2018/11/23	3	29.50	14	29.38	28.50	-11	4,307	-0.26%
2018/11/22	25	30.79	12	31.09	29.70	13	4,280	0.30%
2018/11/21	4	30.36	3	30.43	30.85	1	4,247	0.02%
2018/11/20	18	30.98	9	31.11	30.55	9	4,270	0.21%
2018/11/19	11	31.20	14	31.25	31.40	-3	4,240	-0.07%
2018/11/16	14	29.78	26	30.01	29.55	-12	4,139	-0.29%
2018/11/15	4	28.79	5	28.98	29.10	-1	4,063	-0.02%
2018/11/14	8	28.72	5	29.30	28.55	3	4,057	0.07%
2018/11/13	3	28.52	4	27.70	28.80	-1	4,070	-0.02%
2018/11/12	3	28.72	1	28.45	28.75	2	4,105	0.05%
2018/11/09	6	29.58	5	29.49	29.60	1	4,161	0.02%
2018/11/08	6	29.51	8	29.73	29.35	-2	4,235	-0.05%
2018/11/07	16	28.50	17	28.47	29.20	-1	4,211	-0.02%
2018/11/06	19	29.01	6	28.31	28.00	13	4,192	0.31%
2018/11/05	11	30.18	14	29.99	30.20	-3	4,137	-0.07%
2018/11/02	31	30.99	32	31.17	30.30	-1	4,132	-0.02%
2018/11/01	72	30.19	54	30.23	30.25	18	3,918	0.46%
2018/10/31	26	27.27	41	28.21	28.70	-15	3,601	-0.42%
2018/10/30	16	26.49	26	26.89	26.10	-10	3,524	-0.28%
2018/10/29	10	27.87	19	28.58	27.75	-9	3,573	-0.25%
2018/10/26	34	28.60	14	29.33	28.35	20	3,631	0.55%
2018/10/25	4	29.04	26	29.17	28.45	-22	3,627	-0.61%
2018/10/24	32	32.02	27	31.56	31.05	5	3,696	0.14%
2018/10/23	5	33.49	6	32.96	32.50	-1	3,791	-0.03%
2018/10/22	20	33.65	7	34.14	33.90	13	3,923	0.33%
2018/10/19	15	33.39	41	33.83	33.35	-26	3,957	-0.66%
2018/10/18	37	36.80	16.3	36.55	35.85	20.7	4,004	0.52%
2018/10/17	78	39.85	62	38.90	37.60	16	4,006	0.40%
2018/10/16	1	37.50	22	38.93	39.50	-21	3,914	-0.54%
2018/10/15	5	36.71	4	36.19	35.95	1	4,003	0.02%
2018/10/12	2	36.30	1	36.30	36.45	1	4,097	0.02%
2018/10/11	4	36.93	1	36.90	36.50	3	4,217	0.07%
2018/10/09	4	40.91	6.1	40.94	40.55	-2.1	4,311	-0.05%
2018/10/08	27	40.42	33	40.54	40.80	-6	4,359	-0.14%
2018/10/05	7	39.93	14	41.47	39.80	-7	4,552	-0.15%
2018/10/04	15	44.71	20	43.56	43.20	-5	4,672	-0.11%
2018/10/02	5	46.70	2	47.15	45.90	3	5,164	0.06%
2018/10/01	4	45.95	16	46.17	46.35	-12	5,295	-0.23%
2018/09/28	21	46.21	24	45.84	45.55	-3	5,500	-0.05%
2018/09/27	7	48.57	4	47.71	46.85	3	5,673	0.05%
2018/09/26	28	49.71	22	50.03	49.10	6	5,843	0.10%
2018/09/25	19	49.43	20	49.88	49.50	-1	6,216	-0.02%
2018/09/21	10	49.29	10	49.90	49.80	0	6,582	0.00%
2018/09/20	6	49.76	6.1	49.64	48.80	-0.1	6,926	0.00%
2018/09/19	1	49.70	13	49.84	49.60	-12	7,038	-0.17%
2018/09/18	30	51.10	15	50.59	50.90	15	7,235	0.21%
2018/09/17	10	52.69	2	52.90	52.70	8	7,424	0.11%
2018/09/14	40	52.87	56	52.92	54.20	-16	7,648	-0.21%
2018/09/13	66	52.97	66	51.95	51.00	0	8,110	0.00%
2018/09/12	4	52.43	4	52.70	51.80	0	8,201	0.00%
2018/09/11	9	53.81	4	54.15	53.70	5	8,477	0.06%
2018/09/10	7	54.80	11	54.10	54.10	-4	8,490	-0.05%
2018/09/07	1	58.00	5	57.66	55.10	-4	8,709	-0.05%
2018/09/06	2	61.30	1	60.50	60.10	1	8,790	0.01%
2018/09/05	11	62.84	10	62.66	61.20	1	9,072	0.01%
2018/09/04	21	62.73	20	62.61	63.10	1	9,300	0.01%
2018/09/03	24	64.27	8	62.14	61.60	16	9,372	0.17%
2018/08/31	26	65.35	27	65.37	65.70	-1	9,360	-0.01%
2018/08/30	14	65.19	16	65.66	65.80	-2	9,532	-0.02%
2018/08/29	17	65.60	23	65.58	65.20	-6	9,778	-0.06%
2018/08/28	26	65.87	13	65.78	64.80	13	9,998	0.13%
2018/08/27	24	64.57	23	65.79	66.30	1	10,141	0.01%
2018/08/24	10	63.52	10	62.97	62.00	0	10,131	0.00%
2018/08/23	19	66.08	17.3	64.51	63.20	1.7	10,185	0.02%
2018/08/22	2	70.15	5	70.44	70.50	-3	10,158	-0.03%
2018/08/21	15	71.05	14	70.48	70.00	1	10,275	0.01%
2018/08/20	17	70.91	19	70.89	70.50	-2	10,473	-0.02%
2018/08/17	14	71.56	6	71.75	68.30	8	10,516	0.08%
2018/08/16	13.2	69.92	13	71.88	72.00	0.2	10,468	0.00%
2018/08/15	54	68.53	66	69.05	70.00	-12	10,396	-0.12%
2018/08/14	9	65.67	12	66.29	67.60	-3	10,349	-0.03%
2018/08/13	22	65.98	22	65.23	63.60	0	10,310	0.00%
2018/08/10	24	70.62	16	70.74	69.80	8	10,282	0.08%
2018/08/09	23	71.27	20	71.24	72.00	3	10,294	0.03%
2018/08/08	4	72.05	1	73.00	71.20	3	10,270	0.03%
2018/08/07	15	74.02	15	73.50	74.50	0	10,249	0.00%
2018/08/06	4	71.93	3	71.53	71.40	1	10,256	0.01%
2018/08/03	17	71.18	26	71.45	71.60	-9	10,329	-0.09%
2018/08/02	50	69.81	59	69.86	70.00	-9	10,387	-0.09%
2018/08/01	19	74.30	13	74.96	73.40	6	10,464	0.06%
2018/07/31	25	73.34	36	73.52	75.60	-11	10,441	-0.11%
2018/07/30	58	75.74	42	75.31	73.50	16	10,481	0.15%
2018/07/27	76	81.63	52	82.12	80.70	24	10,555	0.23%
2018/07/26	26	78.55	24	78.77	78.90	2	10,405	0.02%
2018/07/25	36	77.88	41	77.81	77.80	-5	10,320	-0.05%
2018/07/24	25	74.65	22	74.68	76.50	3	10,204	0.03%
2018/07/23	28	73.53	28	73.98	74.50	0	10,145	0.00%
2018/07/20	27	73.89	18	74.75	71.30	9	10,038	0.09%
2018/07/19	14	76.07	14	76.19	76.80	0	9,970	0.00%
2018/07/18	25	78.27	30	77.14	75.30	-5	10,006	-0.05%
2018/07/17	30	79.66	31	79.79	78.80	-1	10,089	-0.01%
2018/07/16	12	84.08	9	83.67	82.60	3	9,995	0.03%
2018/07/13	122	87.47	126	86.34	85.10	-4	10,005	-0.04%	大買/大賣/
2018/07/12	57	83.07	54	82.78	85.50	3	9,815	0.03%
2018/07/11	80	83.04	86.1	83.09	82.20	-6.1	9,749	-0.06%
2018/07/10	54	78.62	52.2	78.70	80.40	1.9	9,659	0.02%
2018/07/09	60	84.79	56	83.03	80.50	4	9,549	0.04%
2018/07/06	41	84.80	33	84.52	84.90	8	9,382	0.09%
2018/07/05	88	90.21	71	88.26	86.90	17	9,159	0.19%
2018/07/04	28	87.09	26	87.47	91.50	2	8,991	0.02%
2018/07/03	86	92.43	339	87.82	86.00	-253	8,811	-2.87%	大賣/鉅額交易
2018/07/02	74.1	88.30	80	88.93	90.30	-5.9	8,439	-0.07%
2018/06/29	55	83.30	63	84.53	84.40	-8	8,052	-0.10%
2018/06/28	33	78.96	32	79.46	79.00	1	7,692	0.01%
2018/06/27	28	82.68	27	83.04	78.30	1	7,559	0.01%
2018/06/26	54	79.55	54	79.77	80.70	0	7,336	0.00%
2018/06/25	52	84.22	45	84.35	80.80	7	7,119	0.10%
2018/06/22	90.2	86.81	90	86.35	83.00	0.2	6,874	0.00%
2018/06/21	16	83.94	22	87.23	88.20	-6	6,334	-0.09%
2018/06/20	56	83.07	17	81.85	80.20	39	6,221	0.63%
2018/06/19	0	0.00	2	88.90	88.90	-2	5,951	-0.03%
2018/06/15	32	75.89	44	77.61	80.90	-12	5,913	-0.20%
2018/06/14	26	72.97	39	73.07	73.60	-13	5,702	-0.23%
2018/06/13	191	73.83	93	72.57	74.80	98	5,575	1.76%	大買/
2018/06/12	137	71.76	33	71.34	71.80	104	5,279	1.97%	大買/鉅額交易
2018/06/11	44	65.30	0	0.00	65.30	44	5,043	0.87%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	73	54.73	107	54.53	54.00	-34	4,954	-0.69%	大賣/
2018/06/06	69	54.06	72	54.24	54.50	-3	4,778	-0.06%
2018/06/05	70	54.36	55	52.48	50.30	15	4,523	0.33%
2018/06/04	11	54.11	21.9	53.02	55.00	-10.9	4,289	-0.25%
2018/06/01	4	49.39	5	48.94	50.00	-1	4,140	-0.02%
2018/05/31	31	50.51	40	49.21	47.80	-9	4,116	-0.22%
2018/05/30	5	48.59	4	49.13	49.25	1	4,191	0.02%
2018/05/29	32.1	50.83	27	50.64	49.85	5.1	4,321	0.12%
2018/05/28	52	50.23	47	50.54	51.20	5	4,218	0.12%
2018/05/25	15	47.99	16	47.52	47.50	-1	4,020	-0.02%
2018/05/24	5	46.40	5	46.75	46.45	0	3,952	0.00%
2018/05/22	15	47.58	15	47.44	47.55	0	3,972	0.00%
2018/05/21	11	46.72	10	46.80	46.50	1	3,920	0.03%
2018/05/18	14	46.76	10	46.64	46.70	4	3,919	0.10%
2018/05/17	29	44.83	33	44.89	45.50	-4	3,895	-0.10%
2018/05/16	6	46.20	1	46.20	46.20	5	3,863	0.13%
2018/05/15	8	47.00	0	0.00	46.75	8	3,881	0.21%
2018/05/14	6	48.15	12	47.41	47.95	-6	3,950	-0.15%
2018/05/11	29	48.09	29	48.31	46.10	0	3,993	0.00%
2018/05/10	21	50.31	30	50.65	49.60	-9	3,939	-0.23%
2018/05/09	44	49.83	73	49.67	49.35	-29	3,876	-0.75%
2018/05/08	29	47.90	27	47.97	48.00	2	3,678	0.05%
2018/05/07	90	48.91	115	48.50	47.75	-25	3,660	-0.68%	大賣/
2018/05/04	59	49.31	63	49.62	48.50	-4	3,536	-0.11%
2018/05/03	3	46.40	1	47.00	47.00	2	3,376	0.06%
2018/05/02	5	46.60	11	47.64	47.00	-6	3,382	-0.18%
2018/04/30	2	45.98	2	46.48	47.00	0	3,417	0.00%
2018/04/27	11	46.86	12	46.85	46.75	-1	3,430	-0.03%
2018/04/26	16	46.22	6	46.39	45.70	10	3,439	0.29%
2018/04/25	15	46.36	6	46.57	46.50	9	3,424	0.26%
2018/04/24	61	48.76	41	48.67	46.40	20	3,384	0.59%
2018/04/23	47	50.12	96	50.44	51.40	-49	3,266	-1.50%
2018/04/20	85	46.74	81	46.44	46.80	4	3,085	0.13%
2018/04/19	29	48.22	41	48.31	47.00	-12	3,282	-0.37%
2018/04/18	37	46.87	22	46.89	47.45	15	3,235	0.46%
2018/04/17	58	47.96	18	47.47	46.55	40	3,251	1.23%
2018/04/16	76	49.16	55	49.13	50.00	21	3,227	0.65%
2018/04/13	18	47.11	11	46.55	48.00	7	3,094	0.23%
2018/04/12	1	45.20	1	45.20	45.00	0	3,079	0.00%
2018/04/11	3	44.68	1	44.60	44.55	2	3,228	0.06%
2018/04/10	91	45.05	61	44.79	44.65	30	3,551	0.84%
2018/04/02	7	44.46	0	0.00	43.75	7	3,778	0.19%
2018/03/31	1	45.50	0	0.00	45.00	1	3,943	0.03%
2018/03/30	3	44.50	0	0.00	45.00	3	4,199	0.07%
2018/03/29	0	0.00	5	43.60	43.90	-5	4,272	-0.12%
2018/03/26	0	0.00	49	43.20	43.40	-49	4,908	-1.00%
2018/03/23	41	43.89	0	0.00	43.45	41	4,918	0.83%
2018/03/22	5	46.20	7	46.34	45.45	-2	4,958	-0.04%
2018/03/21	0	0.00	1	45.60	45.60	-1	5,050	-0.02%
2018/03/20	5	46.13	7	46.34	45.85	-2	5,046	-0.04%
2018/03/15	1	45.70	3	45.62	45.70	-2	5,088	-0.04%
2018/03/14	8	44.99	0	0.00	45.25	8	5,154	0.16%
2018/03/13	2	45.25	3	45.40	45.20	-1	5,169	-0.02%
2018/03/12	11	44.34	11	44.20	44.10	0	5,186	0.00%
2018/03/09	0	0.00	1	44.15	44.15	-1	5,267	-0.02%
2018/03/08	2	44.00	0	0.00	43.85	2	5,466	0.04%
2018/03/07	2	43.93	5	44.00	44.10	-3	5,641	-0.05%
2018/03/06	20	45.51	17	45.65	45.15	3	5,784	0.05%
2018/03/05	37	47.35	39	47.46	46.60	-2	6,014	-0.03%
2018/03/02	13	45.30	11	45.31	45.55	2	5,903	0.03%
2018/03/01	3	43.82	2	43.85	43.90	1	5,832	0.02%
2018/02/26	3	42.95	1	42.70	42.50	2	5,841	0.03%
2018/02/23	5	43.74	4	44.29	42.75	1	5,826	0.02%
2018/02/22	0	0.00	8	41.70	41.85	-8	5,781	-0.14%
2018/02/12	5	40.20	5	40.40	39.60	0	5,753	0.00%
2018/02/09	1	39.00	4	39.41	40.70	-3	5,735	-0.05%
2018/02/08	15	41.73	4	41.49	41.50	11	5,713	0.19%
2018/02/07	33	43.87	31	42.54	42.00	2	5,681	0.04%
2018/02/06	21	44.43	21	43.62	42.50	0	5,625	0.00%
2018/02/05	13	44.62	14	45.83	44.95	-1	5,502	-0.02%
2018/02/02	17	44.99	16	45.10	44.55	1	5,393	0.02%
2018/02/01	30	45.28	28	45.29	45.10	2	5,337	0.04%
2018/01/31	5	42.05	5	42.51	42.85	0	5,220	0.00%
2018/01/29	13	42.90	12	42.48	43.55	1	5,175	0.02%
2018/01/26	1	42.75	3	42.18	41.50	-2	5,121	-0.04%
2018/01/25	1	45.00	4	43.50	43.20	-3	5,055	-0.06%
2018/01/24	5	45.12	2	46.00	44.70	3	5,027	0.06%
2018/01/23	2	47.90	1	46.15	46.15	1	5,046	0.02%
2018/01/22	2	46.45	4	48.51	48.30	-2	5,014	-0.04%
2018/01/19	18	47.75	18	48.01	47.40	0	4,964	0.00%
2018/01/18	1	48.00	0	0.00	47.15	1	4,943	0.02%
2018/01/17	11	48.13	10	47.60	47.80	1	4,916	0.02%
2018/01/16	13	49.46	13	49.57	48.85	0	4,885	0.00%
2018/01/15	19	50.01	20	50.54	49.00	-1	4,841	-0.02%
2018/01/12	6	47.78	5	47.80	48.45	1	4,616	0.02%
2018/01/11	1	48.95	20	49.50	47.60	-19	4,581	-0.41%
2018/01/10	22	47.81	2	47.90	47.50	20	4,509	0.44%
2018/01/09	3	50.23	33	51.09	49.70	-30	4,423	-0.68%
2018/01/08	38	50.83	17	51.22	49.50	21	4,310	0.49%
2018/01/05	25	53.29	32	53.29	53.00	-7	4,216	-0.17%
2018/01/04	25	52.39	25	51.71	54.00	0	4,052	0.00%
2018/01/03	17	48.03	15	48.86	49.25	2	3,716	0.05%
2018/01/02	23	43.96	20	44.13	44.80	3	3,564	0.08%