凱美 (2375)-群益金鼎-松山券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股▼0.98%
535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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0.1	63.10	0	0.00	63.50	0.1	427	0.02%
2024/04/11	0	0.00	1.6	64.39	64.50	-1.6	420	-0.38%
2024/03/28	0	0.00	10	60.36	60.00	-10	367	-2.72%
2024/03/25	0	0.00	3	60.70	60.60	-3	374	-0.80%
2024/03/22	0	0.00	5	60.20	59.90	-5	379	-1.32%
2024/03/18	0	59.65	0	0.00	59.90	0	428	0.00%
2024/03/01	0	0.00	20	66.33	65.90	-20	739	-2.71%
2024/02/29	33	65.97	13	66.00	66.80	20	797	2.51%
2024/01/22	0	0.00	0.6	64.70	65.10	-0.6	938	-0.07%
2024/01/15	0	0.00	2	66.10	65.50	-2	892	-0.22%
2024/01/04	2	68.35	0	0.00	67.60	2	906	0.22%
2023/12/18	20	72.90	0	0.00	72.20	20	867	2.31%
2023/12/14	0	0.00	45	75.90	75.10	-45	845	-5.32%
2023/12/13	0	0.00	15	75.00	74.60	-15	829	-1.81%
2023/12/11	20	75.40	2	74.30	74.20	18	830	2.17%
2023/12/08	2	76.10	0	0.00	76.20	2	802	0.25%
2023/12/07	20	74.10	0	0.00	74.10	20	780	2.56%
2023/12/06	20	74.10	0	0.00	74.00	20	770	2.60%
2023/12/05	0	0.00	1	75.20	74.90	-1	748	-0.13%
2023/12/04	1	76.60	0	0.00	76.00	1	731	0.14%
2023/11/30	0	0.00	21	77.50	75.70	-21	710	-2.96%
2023/11/29	68	77.54	68	77.93	77.80	0	685	0.00%
2023/11/28	21.8	75.23	0	0.00	75.10	21.8	625	3.49%
2023/11/24	1	72.40	0	0.00	73.70	1	518	0.19%
2023/10/16	0	0.00	1	67.00	67.00	-1	352	-0.28%
2023/10/13	1	67.90	0	0.00	67.90	1	360	0.28%
2023/08/17	0	0.00	1	60.10	60.90	-1	375	-0.27%
2023/08/16	0.9	59.50	1	59.40	59.80	-0.1	378	-0.02%
2023/08/15	1.1	58.80	0	0.00	59.30	1.1	381	0.28%
2023/08/04	0	0.00	1	63.10	62.80	-1	389	-0.26%
2023/07/27	0.7	64.60	1	63.20	65.00	-0.3	430	-0.07%
2023/07/26	0.4	62.20	0	0.00	62.60	0.4	426	0.10%
2023/07/13	0.1	65.80	0	0.00	66.20	0.1	548	0.02%
2023/07/07	0	0.00	1	67.30	67.30	-1	712	-0.14%
2023/07/06	1	67.50	0	0.00	67.90	1	727	0.14%
2023/07/04	0.2	67.50	0	0.00	68.00	0.2	789	0.03%
2023/06/30	0	0.00	1	67.40	67.40	-1	820	-0.12%
2023/06/29	0.9	67.40	0	0.00	67.80	0.9	832	0.11%
2023/06/27	1	66.60	0	0.00	66.60	1	881	0.11%
2023/06/26	0	0.00	1	67.10	67.10	-1	894	-0.11%
2023/06/21	1	67.90	0	0.00	68.20	1	921	0.10%
2023/06/19	0	0.00	1	68.20	68.20	-1	1,009	-0.10%
2023/06/16	0.8	68.60	0	0.00	69.00	0.8	1,031	0.08%
2023/06/12	0	0.00	1	68.80	68.80	-1	1,136	-0.09%
2023/06/09	1.1	69.55	0	0.00	69.60	1.1	1,158	0.10%
2023/06/08	0	0.00	2	69.50	69.50	-2	1,195	-0.17%
2023/06/07	2.1	71.20	0	0.00	71.60	2.1	1,245	0.17%
2023/06/05	0.1	73.10	0	0.00	73.40	0.1	1,484	0.00%
2023/06/02	0	0.00	3.2	72.01	73.00	-3.2	1,599	-0.20%
2023/06/01	2.9	70.70	0	0.00	70.90	2.9	1,713	0.17%
2023/05/30	0.3	68.60	3	69.00	69.00	-2.7	1,769	-0.15%
2023/05/29	2.7	69.58	0	0.00	69.90	2.7	1,776	0.15%
2023/05/26	0.1	67.80	0	0.00	67.80	0.1	1,783	0.01%
2023/05/24	0.2	69.80	0	0.00	69.80	0.2	1,813	0.01%
2023/05/23	0	0.00	1	71.10	70.50	-1	1,836	-0.05%
2023/05/22	0.9	70.70	0	0.00	71.10	0.9	1,887	0.05%
2023/05/18	0.1	70.00	0	0.00	70.50	0.1	2,182	0.01%
2023/05/12	0.4	67.80	0	0.00	68.00	0.4	2,213	0.02%
2023/05/05	30	71.40	30	71.05	70.30	0	2,213	0.00%
2023/04/18	5	78.14	0	0.00	76.90	5	2,164	0.23%
2023/04/14	1	78.20	2	77.25	76.80	-1	2,107	-0.05%
2023/04/13	1	75.50	0	0.00	75.50	1	2,067	0.05%
2023/04/12	39	75.34	39	77.53	77.00	0	2,003	0.00%
2023/04/11	0	0.00	20	75.10	75.00	-20	1,957	-1.02%
2023/04/10	50	75.07	32	75.25	74.80	18	1,942	0.93%
2023/04/07	1.9	72.50	0	0.00	72.50	1.9	1,883	0.10%
2023/03/30	0	0.00	1	73.10	72.60	-1	1,839	-0.05%
2023/03/29	1	72.20	1	74.00	72.20	0	1,828	0.00%
2023/03/28	0.7	73.30	0	0.00	73.30	0.7	1,811	0.04%
2023/03/17	0	0.00	1	75.10	75.00	-1	1,615	-0.06%
2023/03/15	0	0.00	5	77.80	76.30	-5	1,580	-0.32%
2023/03/10	7	77.60	1	78.10	78.50	6	1,502	0.40%
2023/03/09	5.3	80.21	1	81.50	80.70	4.3	1,448	0.30%
2023/03/08	1.4	79.50	9.1	78.84	80.00	-7.7	1,349	-0.57%
2023/03/07	2.4	76.50	10	77.50	76.80	-7.6	1,199	-0.63%
2023/03/06	12	75.03	1.1	75.25	76.00	10.9	1,069	1.02%
2023/03/03	1	69.10	2.1	68.20	69.10	-1.1	931	-0.12%
2023/03/02	0.6	65.80	2	66.10	66.10	-1.4	872	-0.16%
2023/03/01	0	0.00	1	66.10	65.80	-1	864	-0.12%
2023/02/23	0	0.00	0.1	69.00	68.10	-0.1	847	-0.01%
2023/02/22	0.3	67.33	0	0.00	67.20	0.3	837	0.04%
2023/02/21	0	0.00	11	69.78	69.40	-11	817	-1.35%
2023/02/20	1	70.00	13	71.20	70.40	-12	800	-1.50%
2023/02/17	89	70.76	65.1	70.71	71.50	23.9	752	3.18%
2023/02/16	23	64.77	21.2	66.68	69.30	1.8	548	0.33%
2023/02/15	0	0.00	10	62.80	63.00	-10	460	-2.17%
2023/02/14	14	62.23	4	64.10	62.60	10	451	2.22%
2023/02/07	0	0.00	1	62.20	62.20	-1	442	-0.23%
2023/02/06	1	62.70	0	0.00	62.70	1	442	0.23%
2023/02/03	0	0.00	1	64.90	63.50	-1	442	-0.23%
2023/02/02	1.7	64.20	10.1	64.00	64.70	-8.4	441	-1.91%
2023/02/01	17	63.18	4.2	61.39	63.80	12.8	426	3.00%
2023/01/31	3.3	60.49	0	0.00	60.70	3.3	401	0.83%
2023/01/16	0.2	57.20	0	0.00	57.50	0.2	392	0.05%
2023/01/12	0.3	58.30	0	0.00	58.60	0.3	386	0.08%
2023/01/10	0	0.00	1	58.60	58.60	-1	381	-0.26%
2023/01/09	0.7	58.60	1	58.10	58.90	-0.3	379	-0.07%
2023/01/06	1.4	56.90	1	57.30	57.30	0.4	370	0.11%
2023/01/04	0	0.00	1	54.30	54.00	-1	365	-0.27%
2023/01/03	1	53.10	8	53.13	53.90	-7	368	-1.90%
2022/12/30	1	53.90	0	0.00	53.50	1	370	0.27%
2022/12/20	1	57.10	1	55.80	55.80	0	407	0.00%
2022/12/19	1	58.00	0	0.00	58.00	1	415	0.24%
2022/12/15	0	0.00	1	60.70	60.70	-1	415	-0.24%
2022/12/14	0.2	60.00	0	0.00	60.40	0.2	422	0.05%
2022/12/12	0	0.00	1	60.50	60.50	-1	423	-0.24%
2022/12/09	1.8	61.10	0	0.00	61.50	1.8	429	0.42%
2022/12/08	0	0.00	1	59.60	59.60	-1	429	-0.23%
2022/12/07	0.9	59.40	0	0.00	59.40	0.9	440	0.20%
2022/12/06	0	0.00	2	61.30	61.30	-2	443	-0.45%
2022/12/05	1.6	64.39	6	61.87	64.50	-4.4	435	-1.01%
2022/12/02	0	0.00	3	60.10	60.70	-3	427	-0.70%
2022/12/01	1	58.50	0	0.00	58.50	1	426	0.23%
2022/11/30	0	0.00	1	56.90	58.20	-1	435	-0.23%
2022/11/29	1	56.20	1	56.70	56.70	0	443	0.00%
2022/11/25	1.1	57.35	4	57.95	57.40	-2.9	501	-0.57%
2022/11/24	0.6	56.90	2	57.20	57.20	-1.4	525	-0.26%
2022/11/22	0	0.00	1	56.00	56.00	-1	540	-0.18%
2022/11/21	1	56.70	0	0.00	56.70	1	545	0.18%
2022/11/18	4	57.25	1	57.60	56.40	3	552	0.54%
2022/11/17	2	57.60	1	57.90	57.90	1	557	0.18%
2022/11/16	1.1	58.27	1	58.10	58.30	0.1	561	0.02%
2022/11/15	1	57.50	0	0.00	57.50	1	564	0.18%
2022/11/14	0	0.00	1	56.30	57.20	-1	568	-0.18%
2022/11/11	1	55.60	0	0.00	55.60	1	567	0.18%
2022/11/10	0.6	55.10	10	55.80	55.10	-9.4	567	-1.66%
2022/11/09	20	55.64	12	55.80	55.80	8	568	1.41%
2022/11/08	1.7	54.02	0	0.00	53.90	1.7	564	0.31%
2022/11/04	0	0.00	5	53.86	54.20	-5	565	-0.88%
2022/11/03	1	52.80	0	0.00	53.10	1	573	0.17%
2022/11/02	0	0.00	3	52.50	52.70	-3	574	-0.52%
2022/10/31	3	51.90	0	0.00	51.90	3	585	0.51%
2022/10/25	0	0.00	1	49.95	49.95	-1	622	-0.16%
2022/10/24	0.9	50.20	1	51.20	50.50	-0.1	641	-0.02%
2022/10/21	0.1	49.70	0	0.00	49.95	0.1	667	0.01%
2022/10/20	1	49.90	0	0.00	50.20	1	696	0.14%
2022/10/18	0	0.00	1	51.90	51.70	-1	897	-0.11%
2022/10/17	0.9	51.00	0	0.00	51.30	0.9	901	0.10%
2022/10/14	0.1	50.20	1	49.80	50.40	-0.9	908	-0.10%
2022/10/13	0.7	48.20	0	0.00	48.20	0.7	912	0.07%
2022/10/12	0	49.65	0	0.00	49.60	0	911	0.00%
2022/10/06	0	0.00	1	53.10	52.00	-1	934	-0.11%
2022/10/05	1	52.30	1	52.90	52.30	0	944	0.00%
2022/10/04	0.2	51.80	0	0.00	51.70	0.2	960	0.02%
2022/10/03	0.2	50.90	0	0.00	50.70	0.2	974	0.02%
2022/09/30	0.5	50.50	0.6	50.00	50.40	-0.1	981	-0.01%
2022/09/26	7	52.36	3	51.87	50.50	4	981	0.41%
2022/09/23	1	54.50	1	56.20	54.50	0	977	0.00%
2022/09/22	4	55.70	3	56.00	55.70	1	983	0.10%
2022/09/21	1	57.20	2.1	58.11	56.70	-1.1	991	-0.11%
2022/09/20	3	58.17	2	58.50	58.10	1	1,001	0.10%
2022/09/19	2	58.55	2	59.00	58.60	0	1,008	0.00%
2022/09/16	8	60.29	0	0.00	59.00	8	1,014	0.79%
2022/09/15	4	60.80	5	61.76	61.00	-1	1,008	-0.10%
2022/09/14	2	60.85	1	61.40	61.00	1	1,003	0.10%
2022/09/13	0	0.00	0.8	64.00	64.00	-0.8	997	-0.08%
2022/08/29	0	0.00	1	58.10	58.10	-1	969	-0.10%
2022/08/26	1.4	61.10	0	0.00	61.40	1.4	959	0.15%
2022/08/25	2.1	62.36	0	0.00	61.50	2.1	952	0.22%
2022/08/24	1	62.30	0	0.00	62.00	1	946	0.11%
2022/08/22	0	0.00	1	57.00	57.00	-1	881	-0.11%
2022/08/19	1.1	56.70	0	0.00	57.00	1.1	877	0.13%
2022/08/17	0.4	56.00	3	55.90	56.00	-2.6	872	-0.30%
2022/08/16	3	55.20	0	0.00	55.20	3	865	0.35%
2022/08/15	0	0.00	3	55.20	55.60	-3	857	-0.35%
2022/08/12	2	53.80	0	0.00	55.10	2	850	0.24%
2022/08/08	0	0.00	2	51.00	51.70	-2	846	-0.24%
2022/08/05	2	52.50	0	0.00	52.20	2	847	0.24%
2022/07/26	0	0.00	0.8	54.80	54.70	-0.8	823	-0.09%
2022/07/25	0.1	56.30	0	0.00	56.30	0.1	813	0.01%
2022/07/22	0.7	55.90	1	56.50	55.90	-0.3	813	-0.04%
2022/07/21	0.9	57.20	1	57.00	57.20	-0.1	816	-0.02%
2022/07/18	0	0.00	9	57.76	59.00	-9	780	-1.15%
2022/07/15	8	53.56	0	0.00	57.50	8	651	1.23%
2022/07/12	0.2	48.60	0	0.00	48.85	0.2	593	0.03%
2022/07/11	0	0.00	1	51.00	50.90	-1	599	-0.17%
2022/06/28	0	0.00	2	56.16	56.20	-2	577	-0.34%
2022/06/27	1.3	57.40	0	0.00	57.50	1.3	579	0.22%
2022/06/22	0	55.50	1	59.00	55.50	-1	633	-0.15%
2022/06/21	1.1	58.00	0	0.00	58.20	1.1	629	0.18%
2022/06/20	0.2	54.40	0	0.00	54.40	0.2	622	0.03%
2022/06/13	0	0.00	1	63.50	63.50	-1	636	-0.16%
2022/06/10	0.7	66.80	0	0.00	66.80	0.7	640	0.10%
2022/06/09	0.4	67.50	0	0.00	67.50	0.4	641	0.06%
2022/06/08	0.3	67.60	0	0.00	67.70	0.3	644	0.05%
2022/06/02	0	0.00	1	68.30	68.30	-1	662	-0.15%
2022/06/01	0.1	68.70	0	0.00	68.90	0.1	680	0.01%
2022/05/31	0.3	67.50	0	0.00	67.50	0.3	676	0.05%
2022/05/27	0.3	65.80	0	0.00	65.80	0.3	681	0.04%
2022/05/25	0	64.50	0	0.00	64.30	0	688	0.00%
2022/05/24	0.1	64.00	1	63.90	63.90	-0.9	701	-0.13%
2022/05/23	0.5	65.00	0	0.00	65.00	0.5	704	0.08%
2022/05/20	0.1	64.80	0	0.00	64.80	0.1	715	0.01%
2022/05/19	0	65.50	1	65.30	65.30	-1	716	-0.13%
2022/05/18	1.4	65.10	1	66.90	65.10	0.4	717	0.06%
2022/05/17	0.5	64.80	0	0.00	64.80	0.5	718	0.07%
2022/05/12	0	0.00	2	60.80	59.90	-2	718	-0.28%
2022/05/05	0	67.30	0	0.00	67.20	0	732	0.00%
2022/04/29	0	65.50	0	0.00	65.80	0	763	0.00%
2022/04/25	2	63.70	0	0.00	63.20	2	788	0.25%
2022/04/22	2.5	67.86	0	0.00	67.80	2.5	782	0.32%
2022/04/21	0.1	69.00	0	0.00	69.10	0.1	812	0.01%
2022/04/20	0	0.00	1	69.20	69.10	-1	823	-0.12%
2022/04/19	0.2	68.20	0	0.00	68.10	0.2	852	0.02%
2022/04/12	0.1	70.90	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	0	0.00	1	72.80	72.80	-1	1,183	-0.08%
2022/04/06	0.3	80.00	0	0.00	80.40	0.3	1,300	0.02%
2022/03/31	0.1	83.30	0	0.00	83.50	0.1	1,366	0.01%
2022/03/29	0.3	83.50	0	0.00	83.90	0.3	1,438	0.02%
2022/03/28	0	84.40	1	82.00	84.90	-1	1,456	-0.07%
2022/03/24	0.4	81.30	0	0.00	81.70	0.4	1,505	0.03%
2022/03/23	0	0.00	1	82.30	82.20	-1	1,548	-0.06%
2022/03/22	0.8	81.50	1	80.90	81.60	-0.2	1,575	-0.02%
2022/03/21	1.2	80.00	0	0.00	80.40	1.2	1,624	0.07%
2022/03/11	2	80.80	1	80.80	80.80	1	2,277	0.04%
2022/03/10	0.5	82.50	0	0.00	82.30	0.5	2,367	0.02%
2022/03/04	0.1	88.30	0	0.00	88.10	0.1	3,734	0.00%
2022/03/02	0.2	89.70	0	0.00	89.70	0.2	4,868	0.00%
2022/03/01	6.3	89.52	0	0.00	90.30	6.3	5,273	0.12%
2022/02/17	0	0.00	0.3	93.27	91.50	-0.3	5,663	-0.01%
2022/02/11	0	0.00	2	93.20	93.00	-2	5,715	-0.03%
2022/02/07	2	89.35	1	89.30	91.80	1	5,763	0.02%
2022/01/26	0	0.00	1	88.20	88.20	-1	5,790	-0.02%
2022/01/20	0	0.00	1	92.20	92.20	-1	5,810	-0.02%
2022/01/19	0.8	92.80	0	0.00	92.80	0.8	5,810	0.01%
2022/01/18	0.8	94.00	0	0.00	94.00	0.8	5,806	0.01%
2022/01/17	0	94.40	1	94.00	94.70	-1	5,779	-0.02%
2022/01/14	0.2	91.60	1	91.40	91.60	-0.8	5,774	-0.01%
2022/01/13	0.4	92.70	0	0.00	92.60	0.4	5,748	0.01%
2022/01/12	0	0.00	1	93.10	93.10	-1	5,739	-0.02%
2022/01/10	4.1	98.41	1	98.00	98.00	3.1	5,675	0.05%
2022/01/07	1.2	98.10	0	0.00	97.90	1.2	5,663	0.02%
2022/01/06	0	0.00	19	100.47	100.00	-19	5,630	-0.34%
2022/01/05	1.5	103.00	0	0.00	103.00	1.5	5,605	0.03%
2022/01/04	17.1	105.88	18	106.44	105.50	-0.9	5,555	-0.02%
2022/01/03	4	101.00	8	102.19	104.50	-4	5,410	-0.07%
2021/12/30	5.1	100.03	0	0.00	101.00	5.1	5,348	0.10%
2021/12/29	0.1	99.10	0	0.00	99.10	0.1	5,319	0.00%
2021/12/28	10.2	98.71	1	98.70	99.30	9.2	5,317	0.17%
2021/12/27	3	99.50	0	0.00	99.30	3	5,307	0.06%
2021/12/22	0.4	99.10	0	0.00	99.10	0.4	5,243	0.01%
2021/12/20	0.4	97.90	0	0.00	97.60	0.4	5,189	0.01%
2021/12/17	0	0.00	80	101.50	99.50	-80	5,132	-1.56%
2021/12/15	80	100.50	0	0.00	100.50	80	5,079	1.58%
2021/12/09	2	106.50	3	106.33	106.00	-1	4,867	-0.02%
2021/12/08	2.2	105.46	1	105.00	105.00	1.2	4,825	0.02%
2021/12/07	1	106.00	0	0.00	105.50	1	4,723	0.02%
2021/12/03	0	0.00	1	116.50	116.50	-1	4,312	-0.02%
2021/12/02	3.3	116.07	4	115.88	113.00	-0.7	4,177	-0.02%
2021/12/01	22	117.59	21	117.10	117.00	1	3,918	0.03%
2021/11/30	106	119.03	106	118.80	117.00	0	3,566	0.00%	大買/大賣/
2021/11/29	2	112.76	3	112.00	113.50	-1	3,000	-0.03%
2021/11/26	5.1	113.54	6	112.08	115.50	-0.9	2,633	-0.03%
2021/11/25	17.9	112.12	19	110.89	111.50	-1.1	1,878	-0.06%
2021/11/24	1	104.50	0	0.00	105.00	1	1,479	0.07%
2021/11/23	0	0.00	1	94.40	95.50	-1	1,280	-0.08%
2021/11/19	0	0.00	1	93.20	92.40	-1	1,201	-0.08%
2021/11/18	2	92.20	0	0.00	92.00	2	1,203	0.17%
2021/11/17	0	0.00	1	90.50	93.40	-1	1,196	-0.08%
2021/11/16	0.8	89.60	0	0.00	89.60	0.8	1,227	0.06%
2021/11/15	0.7	90.70	4	89.05	90.70	-3.3	1,294	-0.25%
2021/11/12	1.6	86.50	2	87.70	86.50	-0.4	1,288	-0.03%
2021/11/11	1.3	87.00	0	0.00	87.10	1.3	1,312	0.10%
2021/11/05	1	88.30	0	0.00	87.60	1	1,418	0.07%
2021/11/02	0	0.00	1	88.40	83.00	-1	1,481	-0.07%
2021/11/01	0.5	87.10	1	87.80	87.50	-0.5	1,509	-0.03%
2021/10/29	0.9	86.80	0	0.00	86.80	0.9	1,561	0.06%
2021/10/28	0.7	85.90	1	87.00	85.90	-0.3	1,566	-0.02%
2021/10/27	0.3	85.50	0	0.00	85.80	0.3	1,549	0.02%
2021/10/25	0.5	84.40	0	0.00	84.40	0.5	1,579	0.03%
2021/10/22	0	0.00	1	84.80	84.00	-1	1,622	-0.06%
2021/10/21	0.4	83.00	0	0.00	83.20	0.4	1,654	0.03%
2021/10/20	0.1	82.50	1	82.90	82.90	-0.9	1,666	-0.05%
2021/10/19	1.3	82.10	1	82.00	82.50	0.3	1,701	0.02%
2021/10/18	0.5	80.40	0	0.00	80.60	0.5	1,762	0.03%
2021/10/13	0.7	78.00	0	0.00	78.40	0.7	1,865	0.04%
2021/10/12	0.1	80.30	0	0.00	80.70	0.1	1,877	0.01%
2021/10/08	0	0.00	2	81.50	79.90	-2	1,912	-0.10%
2021/10/07	3.6	79.46	0	0.00	80.90	3.6	1,941	0.19%
2021/10/06	0	0.00	2	76.95	76.30	-2	1,996	-0.10%
2021/10/05	0.4	80.30	0	0.00	80.50	0.4	2,027	0.02%
2021/10/04	0	0.00	1	82.00	78.90	-1	2,113	-0.05%
2021/10/01	0.5	80.50	0	0.00	80.50	0.5	2,170	0.02%
2021/09/29	0.1	82.00	0	0.00	82.00	0.1	2,625	0.00%
2021/09/24	1.5	89.54	0	0.00	89.10	1.5	3,173	0.05%
2021/09/23	0.3	89.70	0	0.00	89.00	0.3	3,473	0.01%
2021/09/22	0	0.00	3	86.60	87.00	-3	3,665	-0.08%
2021/09/16	0	0.00	1	88.50	88.50	-1	3,798	-0.03%
2021/09/15	0.2	89.60	1	89.40	89.40	-0.8	3,852	-0.02%
2021/09/14	0.9	91.50	0	0.00	91.40	0.9	3,980	0.02%
2021/09/13	0.1	91.80	0	0.00	91.60	0.1	4,066	0.00%
2021/09/10	0	92.30	0	0.00	92.70	0	4,166	0.00%
2021/09/09	0.2	91.20	0	0.00	91.70	0.2	4,652	0.00%
2021/09/08	0	0.00	2	91.50	89.90	-2	4,965	-0.04%
2021/09/06	0	0.00	0	95.00	93.30	0	5,158	0.00%
2021/09/03	0.6	95.80	0	0.00	95.40	0.6	5,294	0.01%
2021/09/01	0	0.00	1	100.50	101.50	-1	5,327	-0.02%
2021/08/31	0.8	101.00	0	0.00	101.00	0.8	5,363	0.02%
2021/08/30	0	0.00	1	105.00	102.00	-1	5,408	-0.02%
2021/08/27	0.4	102.50	0	0.00	102.00	0.4	5,489	0.01%
2021/08/26	5.7	104.13	0	0.00	101.50	5.7	5,548	0.10%
2021/08/25	2	102.50	3	102.50	104.00	-1	5,627	-0.02%
2021/08/24	2.1	100.48	1	101.50	100.50	1.1	5,661	0.02%
2021/08/23	2.2	99.86	1	100.50	100.50	1.2	5,722	0.02%
2021/08/20	0.1	96.80	0	0.00	96.80	0.1	5,777	0.00%
2021/08/18	0.8	101.50	1	99.30	101.50	-0.2	5,894	0.00%
2021/08/17	2	97.45	1	99.90	96.00	1	6,084	0.02%
2021/08/16	1.8	99.44	0	0.00	100.00	1.8	6,124	0.03%
2021/08/13	2	104.00	3	102.67	103.00	-1	6,185	-0.02%
2021/08/12	0.2	108.00	1	108.50	108.00	-0.8	6,213	-0.01%
2021/08/11	0.7	107.50	1	109.50	107.50	-0.3	6,292	0.00%
2021/08/10	2	111.50	1	109.00	108.00	1	6,365	0.02%
2021/08/09	0.3	107.00	0	0.00	107.00	0.3	6,461	0.00%
2021/08/06	0.5	111.00	0	0.00	111.00	0.5	6,647	0.01%
2021/08/04	0	0.00	1	110.00	112.00	-1	6,864	-0.01%
2021/08/03	0.2	105.00	1	106.00	105.00	-0.8	6,915	-0.01%
2021/08/02	0	0.00	10	102.85	106.00	-10	7,135	-0.14%
2021/07/30	3.6	102.00	2	105.50	102.00	1.6	7,220	0.02%
2021/07/29	0.5	105.00	4	104.50	105.50	-3.5	7,301	-0.05%
2021/07/28	0	0.00	1	104.50	104.50	-1	7,375	-0.01%
2021/07/27	1.7	109.30	1	115.00	109.50	0.7	7,484	0.01%
2021/07/26	1	112.98	7	112.64	113.00	-6	7,612	-0.08%
2021/07/23	1.4	112.00	0	0.00	112.00	1.4	7,663	0.02%
2021/07/22	0	113.00	6	114.17	112.50	-6	7,736	-0.08%
2021/07/21	0.8	110.50	0	0.00	111.00	0.8	7,787	0.01%
2021/07/16	0	0.00	2	115.00	113.50	-2	7,830	-0.03%
2021/07/15	0	0.00	1	116.00	114.50	-1	7,884	-0.01%
2021/07/14	3.3	114.00	1	114.50	114.00	2.3	8,022	0.03%
2021/07/13	1	114.00	2	119.00	114.00	-1	8,058	-0.01%
2021/07/12	4	117.00	1	116.50	116.50	3	8,026	0.04%
2021/07/09	1	116.50	0	0.00	115.00	1	8,040	0.01%
2021/07/08	0	0.00	2	120.25	119.00	-2	8,066	-0.02%
2021/07/07	9	124.17	10	123.70	120.50	-1	8,101	-0.01%
2021/07/06	300	121.54	300	122.01	121.50	0	7,972	0.00%	大買/大賣/
2021/07/05	11	120.95	5	120.30	118.00	6	7,865	0.08%
2021/07/02	0.1	114.50	0	116.00	115.50	0.1	7,760	0.00%
2021/06/30	10	123.00	3	116.21	123.00	7	8,037	0.09%
2021/06/29	5.1	114.60	5	115.90	112.00	0.1	7,900	0.00%
2021/06/28	0.1	112.50	1	112.50	112.50	-0.9	7,787	-0.01%
2021/06/25	5.5	113.36	5	116.30	113.00	0.5	7,774	0.01%
2021/06/24	4.7	114.50	7	116.00	114.50	-2.3	7,802	-0.03%
2021/06/23	5.5	115.82	6	115.00	115.50	-0.5	7,897	-0.01%
2021/06/22	8.5	114.46	2	116.00	112.00	6.5	7,990	0.08%
2021/06/21	0.7	113.50	0	0.00	113.50	0.7	8,099	0.01%
2021/06/18	279.2	118.38	280	118.50	117.00	-0.8	8,071	-0.01%	大買/大賣/
2021/06/17	16	115.41	22	109.89	117.50	-6	7,670	-0.08%
2021/06/16	5.2	107.58	2	108.00	107.00	3.2	7,512	0.04%
2021/06/15	203	107.49	207	107.75	108.00	-4	7,507	-0.05%	大買/大賣/
2021/06/11	5.7	105.67	6	107.08	103.50	-0.3	7,479	0.00%
2021/06/10	4.7	104.21	4	104.25	104.50	0.7	7,614	0.01%
2021/06/09	4.5	103.89	3	104.33	103.00	1.5	7,802	0.02%
2021/06/08	2	104.50	4.1	104.38	104.50	-2.1	7,814	-0.03%
2021/06/07	3	102.67	3	106.17	102.50	0	7,863	0.00%
2021/06/04	9	104.56	8	105.44	105.00	1	7,874	0.01%
2021/06/03	3	104.17	3	101.83	104.00	0	7,867	0.00%
2021/06/02	2.8	100.36	0	0.00	100.00	2.8	7,833	0.04%
2021/06/01	1.7	105.00	0	0.00	105.00	1.7	7,781	0.02%
2021/05/31	0.1	104.50	0	0.00	104.50	0.1	7,760	0.00%
2021/05/28	3.1	106.44	2	105.75	104.50	1.1	7,739	0.01%
2021/05/27	1.7	103.50	0	0.00	104.00	1.7	7,708	0.02%
2021/05/25	3.1	106.69	3	104.50	108.00	0.1	7,623	0.00%
2021/05/21	2	95.80	6	95.90	95.80	-4	8,044	-0.05%
2021/05/20	1	96.70	0	0.00	93.00	1	8,255	0.01%
2021/05/19	0	0.00	2	97.90	95.40	-2	8,409	-0.02%
2021/05/18	3.1	95.46	1	95.70	96.90	2.1	8,638	0.02%
2021/05/17	3	94.20	2	86.50	88.90	1	8,770	0.01%
2021/05/13	4.3	87.07	0	0.00	91.60	4.3	8,935	0.05%
2021/05/12	0.1	94.50	9	91.20	90.90	-9	9,089	-0.10%
2021/05/10	4.1	111.69	1	110.50	110.50	3.1	9,152	0.03%
2021/05/07	3	112.33	7	109.71	113.00	-4	9,214	-0.04%
2021/05/06	4	103.50	4	103.50	103.00	0	9,549	0.00%
2021/05/05	1.3	103.62	2	104.50	102.50	-0.7	9,563	-0.01%
2021/05/04	1	106.00	0	0.00	106.00	1	9,851	0.01%
2021/05/03	1	117.00	0	0.00	113.50	1	10,170	0.01%
2021/04/29	3.4	125.00	4	129.00	125.00	-0.6	10,099	-0.01%
2021/04/28	6	127.25	4	127.75	128.50	2	10,166	0.02%
2021/04/27	4	126.25	8	125.13	126.50	-4	10,239	-0.04%
2021/04/26	4.8	123.41	2	125.00	123.50	2.8	10,222	0.03%
2021/04/23	0	0.00	5	122.60	122.50	-5	10,282	-0.05%
2021/04/22	4	119.38	5.2	123.87	119.50	-1.2	10,494	-0.01%
2021/04/21	2	123.52	0	0.00	123.50	2	10,620	0.02%
2021/04/20	4.4	127.36	3	126.33	127.50	1.4	10,940	0.01%
2021/04/19	2.8	122.85	2	123.99	123.00	0.8	10,902	0.01%
2021/04/16	3	123.00	3	124.50	123.00	0	10,940	0.00%
2021/04/15	0.1	123.50	0	0.00	124.00	0.1	11,107	0.00%
2021/04/14	0.2	124.50	31	119.87	125.00	-30.8	11,202	-0.27%
2021/04/12	1	125.00	0	0.00	121.50	1	11,314	0.01%
2021/04/08	16.1	133.05	11	134.27	131.00	5.1	11,427	0.04%
2021/04/07	39.1	133.14	10	134.60	133.50	29.1	11,575	0.25%
2021/04/06	1	128.98	4	126.38	129.50	-3	11,354	-0.03%
2021/04/01	5.7	122.04	3	123.33	121.50	2.7	11,260	0.02%
2021/03/31	2	120.00	0	117.50	117.50	2	11,387	0.02%
2021/03/30	3	119.83	3	119.33	118.50	0	11,764	0.00%
2021/03/26	0	0.00	2	120.50	119.50	-2	12,174	-0.02%
2021/03/25	4	115.50	0	0.00	114.00	4	12,118	0.03%
2021/03/24	4	125.00	6	122.67	120.00	-2	12,075	-0.02%
2021/03/23	27.1	132.40	23	133.33	131.00	4.1	12,106	0.03%
2021/03/22	2.1	130.48	2	132.00	130.50	0.1	12,209	0.00%
2021/03/19	1	131.00	5	134.00	133.00	-4	12,296	-0.03%
2021/03/18	2	134.50	6	138.00	134.50	-4	12,427	-0.03%
2021/03/17	7.9	133.94	10	136.30	134.00	-2.1	12,481	-0.02%
2021/03/16	13.7	135.61	12	137.63	134.50	1.7	12,505	0.01%
2021/03/15	12.4	133.82	24	132.00	134.50	-11.6	12,413	-0.09%
2021/03/12	0.3	128.00	11	129.82	128.00	-10.7	12,305	-0.09%
2021/03/11	30	126.70	18.1	127.23	131.00	11.9	12,362	0.10%
2021/03/10	3	121.50	0	0.00	121.50	3	12,362	0.02%
2021/03/09	0	0.00	1	111.50	110.50	-1	12,470	-0.01%
2021/03/08	0	0.00	10	120.75	117.00	-10	12,466	-0.08%
2021/03/05	11.3	125.82	10	123.75	122.00	1.3	12,619	0.01%
2021/03/04	0	0.00	1	129.00	127.00	-1	12,695	-0.01%
2021/03/03	6	126.75	0	0.00	130.00	6	12,775	0.05%
2021/03/02	5	129.40	0	0.00	126.00	5	12,890	0.04%
2021/02/26	0	0.00	3	129.00	130.00	-3	13,034	-0.02%
2021/02/25	10	132.80	6	134.83	132.00	4	13,343	0.03%
2021/02/24	7	130.86	19	134.11	129.00	-12	13,326	-0.09%
2021/02/23	14.4	138.47	6	138.25	137.50	8.4	13,344	0.06%
2021/02/22	10	136.00	8.7	134.41	139.50	1.3	13,052	0.01%
2021/02/19	3.1	126.05	5	125.80	127.50	-1.9	13,152	-0.01%
2021/02/18	3	123.17	1.1	121.48	124.00	2	13,244	0.01%
2021/02/17	15	114.87	8	115.31	117.50	7	13,484	0.05%
2021/02/05	14	107.29	19	107.32	107.00	-5	13,531	-0.04%
2021/02/04	9	105.39	8	104.06	104.00	1	13,967	0.01%
2021/02/03	8	104.06	8	103.25	104.00	0	14,127	0.00%
2021/02/02	5	100.90	3	99.17	100.00	2	13,906	0.01%
2021/02/01	3	96.30	1	97.40	96.50	2	13,833	0.01%
2021/01/29	5.9	100.18	6	101.70	98.50	-0.1	13,785	0.00%
2021/01/28	10	103.00	4	108.13	101.00	6	13,657	0.04%
2021/01/27	6	100.83	5	101.30	100.50	1	13,700	0.01%
2021/01/26	4	99.55	0	0.00	99.10	4	13,769	0.03%
2021/01/25	6	105.67	26.5	104.39	107.00	-20.5	13,404	-0.15%
2021/01/22	1.8	97.30	0	0.00	97.60	1.8	12,966	0.01%
2021/01/21	6	98.33	0	0.00	98.00	6	12,896	0.05%
2021/01/20	10	95.92	6	98.75	93.80	4	12,789	0.03%
2021/01/19	17	100.91	18	100.78	99.00	-1	12,639	-0.01%
2021/01/18	5.2	99.92	0	0.00	100.50	5.2	12,578	0.04%
2021/01/15	11	103.14	4	105.13	101.00	7	12,515	0.06%
2021/01/14	1	98.00	1	102.00	102.50	0	12,336	0.00%
2021/01/13	6	98.22	5	100.46	100.00	1	12,264	0.01%
2021/01/12	5	93.36	4	95.60	93.20	1	12,028	0.01%
2021/01/11	4	95.60	10	96.28	95.60	-6	12,396	-0.05%
2021/01/08	6	96.67	7	98.49	95.20	-1	12,534	-0.01%
2021/01/07	3	96.83	4	95.40	97.50	-1	12,342	-0.01%
2021/01/06	9	100.68	6	98.65	96.00	3	12,234	0.02%
2021/01/05	11	98.27	34	97.38	97.70	-23	12,030	-0.19%
2021/01/04	42	96.35	19	93.41	97.50	23	11,917	0.19%
2020/12/31	13	91.67	6	92.40	91.60	7	11,758	0.06%
2020/12/30	10	91.85	8	89.00	91.90	2	11,606	0.02%
2020/12/29	4	84.80	6	85.83	84.80	-2	11,358	-0.02%
2020/12/28	36	87.06	36	85.91	85.00	0	11,243	0.00%
2020/12/25	5	85.92	8	85.78	84.80	-3	11,135	-0.03%
2020/12/24	24.3	85.11	61	85.50	86.20	-36.7	10,948	-0.34%
2020/12/23	1.1	79.61	2	78.50	78.40	-0.9	10,487	-0.01%
2020/12/22	53.4	78.20	10	76.78	77.90	43.4	10,269	0.42%
2020/12/21	4.9	74.91	4	73.70	75.00	0.9	9,943	0.01%
2020/12/18	1	74.00	0	0.00	73.70	1	9,853	0.01%
2020/12/17	4	75.20	24	73.69	75.20	-20	9,668	-0.21%
2020/12/16	22.3	72.50	11	70.93	72.80	11.3	9,437	0.12%
2020/12/15	9	70.68	20	72.30	68.30	-11	9,266	-0.12%
2020/12/14	51	73.10	32	72.83	73.60	19	9,095	0.21%
2020/12/11	4	69.70	6	71.00	69.70	-2	8,808	-0.02%
2020/12/10	5.6	70.61	20	72.43	70.90	-14.4	8,667	-0.17%
2020/12/09	39.2	71.58	30	71.87	72.10	9.2	8,565	0.11%
2020/12/08	6	68.33	5	69.30	69.00	1	8,371	0.01%
2020/12/07	21	71.89	10	70.89	70.60	11	8,252	0.13%
2020/12/04	15	70.15	14	70.09	71.60	1	8,135	0.01%
2020/12/03	4	70.10	20	69.48	70.10	-16	8,054	-0.20%
2020/12/02	22	68.62	10	69.26	68.80	12	7,885	0.15%
2020/12/01	23	69.90	5	69.06	68.50	18	7,819	0.23%
2020/11/30	0	0.00	15	67.40	67.00	-15	7,659	-0.20%
2020/11/27	14.8	66.50	5	66.36	66.90	9.8	7,549	0.13%
2020/11/26	1	66.30	7	65.94	66.20	-6	7,437	-0.08%
2020/11/25	4.2	64.25	17	65.95	63.90	-12.8	7,271	-0.18%
2020/11/24	36	65.46	12	65.86	65.50	24	7,077	0.34%
2020/11/23	0	0.00	16	62.62	62.60	-16	6,734	-0.24%
2020/11/20	22.7	62.17	10	61.70	62.00	12.7	6,608	0.19%
2020/11/19	0	0.00	3	60.70	60.60	-3	6,320	-0.05%
2020/11/18	10	61.90	2	60.90	61.40	8	6,176	0.13%
2020/11/17	0	0.00	11	59.03	60.00	-11	5,780	-0.19%
2020/11/16	13	58.15	26	57.73	58.40	-13	5,492	-0.24%
2020/11/13	14	55.04	10	55.60	56.10	4	4,947	0.08%
2020/11/12	21	56.95	15	54.80	57.00	6	4,661	0.13%
2020/11/11	25	53.52	22	51.85	53.30	3	4,040	0.07%
2020/11/10	40	50.39	30	49.60	49.75	10	3,616	0.28%
2020/11/09	1	50.90	1	49.35	49.35	0	3,553	0.00%
2020/11/06	1	50.60	1	50.00	50.00	0	3,499	0.00%
2020/11/04	24	50.15	23	49.96	49.90	1	3,238	0.03%
2020/11/03	12	46.77	63.1	48.25	48.60	-51.1	2,785	-1.83%
2020/10/28	50	46.55	0	0.00	45.25	50	2,780	1.80%
2020/10/22	3	46.60	1	46.45	46.45	2	2,721	0.07%
2020/10/20	0	0.00	4	49.80	49.20	-4	2,518	-0.16%
2020/10/19	12.2	49.29	6	49.37	49.50	6.2	2,366	0.26%
2020/10/16	2	45.58	3.7	45.97	47.00	-1.7	1,867	-0.09%
2020/10/14	1	43.65	1	42.90	43.50	0	1,670	0.00%
2020/10/13	0.2	42.15	0	0.00	42.30	0.2	1,633	0.01%
2020/10/08	0	0.00	3	43.50	42.55	-3	1,652	-0.18%
2020/10/07	2.8	42.90	2	42.70	43.10	0.8	1,649	0.05%
2020/10/06	1.6	42.25	0	0.00	42.35	1.6	1,627	0.10%
2020/10/05	0	0.00	2	41.60	41.40	-2	1,592	-0.13%
2020/09/30	0	0.00	4	41.35	41.80	-4	1,596	-0.25%
2020/09/29	4.4	41.05	2	41.45	41.25	2.4	1,554	0.16%
2020/09/25	1	38.20	0	0.00	37.40	1	1,474	0.07%
2020/09/23	1	40.20	0	0.00	40.20	1	1,496	0.07%
2020/09/18	0	0.00	1	42.80	42.40	-1	1,520	-0.07%
2020/09/17	1.2	42.40	0	0.00	42.55	1.2	1,535	0.08%
2020/09/15	0	0.00	4.5	42.84	42.65	-4.5	1,591	-0.28%
2020/09/14	0.4	42.40	0	0.00	42.60	0.4	1,598	0.02%
2020/09/01	0	0.00	22	41.60	41.60	-22	1,998	-1.10%
2020/08/24	0.6	42.35	0	0.00	42.25	0.6	2,141	0.03%
2020/08/20	1	44.00	0	0.00	42.60	1	2,180	0.05%
2020/08/05	0	0.00	5.1	34.73	34.55	-5.1	2,244	-0.23%
2020/08/04	1.7	34.20	5	34.40	34.35	-3.3	2,282	-0.14%
2020/08/03	3.8	34.70	0	0.00	34.85	3.8	2,350	0.16%
2020/07/30	8	34.65	0	0.00	34.45	8	3,078	0.26%
2020/07/29	0	0.00	3	34.50	34.20	-3	3,170	-0.09%
2020/07/28	5.5	34.80	0	0.00	34.10	5.5	3,170	0.17%
2020/07/24	0.5	35.50	2	35.40	35.70	-1.5	3,193	-0.05%
2020/07/23	2.2	35.10	0	0.00	35.25	2.2	3,158	0.07%
2020/07/22	1	34.00	0	0.00	34.20	1	3,161	0.03%
2020/07/21	0	0.00	1	33.15	33.85	-1	3,201	-0.03%
2020/07/20	0.1	32.55	0	0.00	32.65	0.1	3,199	0.00%
2020/07/17	0	0.00	1	33.35	32.85	-1	3,227	-0.03%
2020/07/16	1.1	33.00	0	0.00	33.15	1.1	3,262	0.03%
2020/07/15	0.2	32.90	1	33.75	33.05	-0.8	3,278	-0.02%
2020/07/14	1.2	33.30	0	0.00	33.55	1.2	3,318	0.04%
2020/07/13	0	0.00	2	33.80	33.65	-2	3,356	-0.06%
2020/07/10	1	34.00	1	35.00	33.65	0	3,500	0.00%
2020/07/09	1	34.70	1	35.00	34.90	0	3,520	0.00%
2020/07/08	0	0.00	2	35.03	35.00	-2	3,577	-0.06%
2020/07/07	1.4	34.60	1	35.20	34.80	0.4	3,663	0.01%
2020/07/01	0	0.00	9	34.52	34.55	-9	4,086	-0.22%
2020/06/29	1	34.50	0	0.00	34.70	1	4,098	0.02%
2020/06/23	0	0.00	1	35.35	35.20	-1	4,168	-0.02%
2020/06/19	0	0.00	4	37.00	36.20	-4	4,242	-0.09%
2020/06/18	1.3	36.20	0	0.00	36.60	1.3	4,242	0.03%
2020/06/16	1.7	36.10	0	0.00	36.35	1.7	4,302	0.04%
2020/06/15	1	35.50	0	0.00	35.50	1	4,366	0.02%
2020/06/11	2	36.10	0	0.00	36.10	2	4,395	0.05%
2020/06/08	1	37.70	0	0.00	37.90	1	4,552	0.02%
2020/06/05	0	0.00	1	38.30	38.15	-1	4,554	-0.02%
2020/06/03	1	38.00	0	0.00	37.95	1	4,507	0.02%
2020/06/01	22	37.94	1	38.35	38.40	21	4,457	0.47%
2020/05/28	1	37.40	4	37.25	37.90	-3	4,407	-0.07%
2020/05/27	2.5	36.65	0	0.00	36.75	2.5	4,323	0.06%
2020/05/26	0	0.00	1	37.00	36.65	-1	4,355	-0.02%
2020/05/25	2	35.88	0	0.00	36.50	2	4,385	0.05%
2020/05/21	15	37.22	1	37.50	37.25	14	4,407	0.32%
2020/05/20	5.5	37.09	20	37.10	37.10	-14.5	4,467	-0.32%
2020/05/11	0	0.00	4	38.23	38.35	-4	4,449	-0.09%
2020/05/08	0	0.00	2	37.93	37.55	-2	4,441	-0.05%
2020/05/07	4.1	39.41	3	40.70	39.20	1.1	4,380	0.02%
2020/05/06	6	37.99	14	36.24	38.15	-8	4,085	-0.20%
2020/05/05	31.9	34.97	21	34.95	34.70	10.9	3,688	0.30%
2020/05/04	1	33.70	23	33.59	33.70	-22	3,668	-0.60%
2020/04/30	1	34.75	1	34.70	34.40	0	3,742	0.00%
2020/04/29	1	34.30	0	0.00	34.15	1	3,684	0.03%
2020/04/28	1	34.40	20	34.53	34.30	-19	3,696	-0.51%
2020/04/27	20	34.70	4	34.50	34.45	16	3,720	0.43%
2020/04/20	2.2	33.90	0	0.00	33.90	2.2	3,767	0.06%
2020/04/16	0	0.00	20	33.75	34.30	-20	3,760	-0.53%
2020/04/15	50	34.62	30	35.32	34.20	20	3,757	0.53%
2020/04/13	2	33.00	1	33.35	32.65	1	3,813	0.03%
2020/04/09	1	33.80	20	36.72	33.95	-19	4,140	-0.46%
2020/04/08	49	34.63	55	34.08	35.40	-6	4,011	-0.15%
2020/04/07	48.2	31.88	23	31.79	32.20	25.2	4,092	0.62%
2020/04/06	0.5	29.95	0	0.00	30.10	0.5	4,345	0.01%
2020/03/23	0	0.00	1	24.70	24.75	-1	4,545	-0.02%
2020/03/20	0	0.00	1	27.10	27.00	-1	4,520	-0.02%
2020/03/19	1	25.25	1	25.40	25.25	0	4,478	0.00%
2020/03/18	1	29.20	0	0.00	28.05	1	4,419	0.02%
2020/03/16	0	0.00	1	29.90	29.50	-1	4,367	-0.02%
2020/03/13	1	28.50	2	28.50	28.70	-1	4,289	-0.02%
2020/02/26	5	39.99	1	40.65	39.65	4	4,164	0.10%
2020/02/25	10	40.90	10	40.65	40.60	0	4,108	0.00%
2020/02/21	0	0.00	2	41.50	41.20	-2	4,045	-0.05%
2020/02/19	0	0.00	2	40.65	40.90	-2	3,956	-0.05%
2020/02/18	10.3	41.08	10	41.00	40.45	0.3	3,928	0.01%
2020/02/17	0	0.00	20	40.35	40.30	-20	3,916	-0.51%
2020/02/14	20	40.75	0	0.00	40.60	20	4,036	0.50%
2020/02/13	0	0.00	20	41.20	40.15	-20	4,028	-0.50%
2020/02/12	20	41.10	0	0.00	41.10	20	4,030	0.50%
2020/02/11	20	40.50	20	40.43	40.30	0	3,986	0.00%
2020/02/07	0	0.00	10	39.72	39.55	-10	4,026	-0.25%
2020/02/06	10	40.10	0	0.00	40.10	10	4,272	0.23%
2020/02/05	1	39.50	20	40.65	39.55	-19	4,410	-0.43%
2020/02/04	20	39.95	1	39.85	39.95	19	4,497	0.42%
2020/01/31	1	38.80	0	0.00	38.15	1	4,551	0.02%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/20	0	0.00	11	43.91	43.25	-11	4,499	-0.24%
2020/01/17	30	43.72	20	43.50	43.65	10	4,489	0.22%
2020/01/16	20	43.80	22	43.45	43.30	-2	4,441	-0.05%
2020/01/15	5	43.57	20	43.50	43.15	-15	4,406	-0.34%
2020/01/14	40	42.95	21	43.35	43.50	19	4,341	0.44%
2020/01/13	1	42.40	0	0.00	42.40	1	4,296	0.02%
2020/01/08	23	42.50	22	42.25	42.25	1	4,228	0.02%
2020/01/07	6	43.00	22	45.80	43.00	-16	4,175	-0.38%
2020/01/06	60	46.40	76	46.31	46.10	-16	4,113	-0.39%
2020/01/03	96	46.68	68	47.50	45.95	28	4,087	0.68%
2020/01/02	2	45.40	10	45.90	45.15	-8	3,791	-0.21%
2019/12/31	31	46.07	41	46.12	45.20	-10	3,800	-0.26%
2019/12/30	55	44.63	38	45.31	45.25	17	3,615	0.47%
2019/12/26	23	43.30	42	42.93	41.95	-19	3,385	-0.56%
2019/12/25	21	42.42	20	42.50	42.40	1	3,429	0.03%
2019/12/24	42	42.44	24	42.34	42.30	18	3,477	0.52%
2019/12/23	1	41.80	3	41.98	41.60	-2	3,489	-0.06%
2019/12/20	43	41.09	40	40.99	41.30	3	3,475	0.09%
2019/12/10	1	41.20	0	0.00	41.10	1	4,792	0.02%
2019/12/09	4	41.60	10	41.45	41.35	-6	4,807	-0.12%
2019/12/06	20	41.05	10	40.90	41.00	10	4,856	0.21%
2019/12/05	0	0.00	3	40.95	40.70	-3	4,901	-0.06%
2019/12/04	0	0.00	10	40.50	40.60	-10	4,921	-0.20%
2019/12/03	20	40.38	10	40.50	40.35	10	4,939	0.20%
2019/12/02	15	39.88	0	0.00	39.35	15	4,971	0.30%
2019/11/29	1	40.80	0	0.00	40.20	1	5,107	0.02%
2019/11/28	10.2	40.60	10	40.50	40.85	0.2	5,234	0.00%
2019/11/27	10	40.70	10	40.75	40.85	0	5,261	0.00%
2019/11/26	10	40.55	11	40.54	40.45	-1	5,232	-0.02%
2019/11/25	5	40.30	0	0.00	40.05	5	5,212	0.10%
2019/11/19	0	0.00	52.4	40.16	40.10	-52.4	5,205	-1.01%
2019/11/18	0	0.00	61	40.25	40.00	-61	5,211	-1.17%
2019/11/15	0	0.00	80	39.94	39.85	-80	5,212	-1.53%
2019/11/14	0	0.00	85	40.30	40.10	-85	5,204	-1.63%
2019/11/13	278	41.74	278	41.61	40.25	0	5,175	0.00%	大買/大賣/
2019/11/11	0	0.00	3	38.15	38.15	-3	5,037	-0.06%
2019/11/06	0	0.00	1	40.15	40.10	-1	4,999	-0.02%
2019/11/05	0	0.00	3	42.90	39.40	-3	4,923	-0.06%
2019/11/04	0	0.00	1	42.65	43.65	-1	4,658	-0.02%
2019/11/01	0	0.00	12	41.75	43.50	-12	4,567	-0.26%
2019/10/31	4	42.70	4	41.70	42.70	0	4,403	0.00%
2019/10/29	2	42.50	3	41.45	42.50	-1	4,199	-0.02%
2019/10/24	12	41.52	12	41.50	41.65	0	4,140	0.00%
2019/10/22	8	41.07	12	41.15	41.15	-4	4,118	-0.10%
2019/10/21	18	41.24	19	41.21	41.05	-1	4,118	-0.02%
2019/10/18	8	40.85	8	41.20	40.85	0	4,103	0.00%
2019/10/17	8	41.10	8	41.02	41.10	0	4,102	0.00%
2019/10/16	8	40.85	18	41.45	40.85	-10	4,097	-0.24%
2019/10/15	27	41.34	17	41.67	41.25	10	4,088	0.24%
2019/10/14	10	41.10	9	42.52	41.00	1	4,061	0.02%
2019/10/09	0	0.00	2.1	41.49	42.20	-2.1	3,952	-0.05%
2019/10/08	3	42.50	3	43.10	42.50	0	3,851	0.00%
2019/10/07	9	43.70	8	43.88	43.70	1	3,832	0.03%
2019/10/04	7	44.00	22.5	43.77	44.00	-15.5	3,752	-0.41%
2019/10/03	17	43.19	0	0.00	43.85	17	3,681	0.46%
2019/10/02	3	43.80	11	43.94	43.15	-8	3,642	-0.22%
2019/10/01	34	44.01	13	43.92	44.20	21	3,580	0.59%
2019/09/27	2	42.45	0	0.00	43.30	2	3,443	0.06%
2019/09/25	30	39.45	38	39.66	40.50	-8	3,213	-0.25%
2019/09/24	0	0.00	19	39.20	40.05	-19	3,184	-0.60%
2019/09/23	1	40.15	1	40.70	38.20	0	3,078	0.00%
2019/09/20	0	0.00	5	41.61	41.30	-5	2,911	-0.17%
2019/09/19	5	41.90	0	0.00	41.75	5	2,843	0.18%
2019/09/18	2	41.80	7	44.84	43.00	-5	2,751	-0.18%
2019/09/17	6	42.00	50	45.40	41.80	-44	2,375	-1.85%
2019/09/16	10.3	41.68	1	41.70	41.30	9.3	1,806	0.51%
2019/09/10	1	41.40	39	41.60	41.10	-38	1,740	-2.18%
2019/09/09	2.2	41.84	21	42.98	42.45	-18.8	1,667	-1.13%
2019/09/06	0.2	40.95	0	0.00	41.10	0.2	1,595	0.01%
2019/09/05	1	41.20	1	41.00	41.00	0	1,552	0.00%
2019/09/04	14.3	40.55	3	40.38	41.00	11.3	1,506	0.75%
2019/09/03	2	39.87	4	39.59	40.45	-2	1,413	-0.14%
2019/09/02	1	37.60	13	39.25	39.25	-12	1,259	-0.95%
2019/08/30	35	35.96	35	36.01	35.70	0	1,131	0.00%
2019/08/27	0	0.00	3	34.35	34.00	-3	1,094	-0.27%
2019/08/20	0	0.00	1	34.90	34.75	-1	1,086	-0.09%
2019/08/19	2.1	34.37	1	34.55	34.50	1.1	1,079	0.10%
2019/08/07	0	0.00	2	36.53	33.70	-2	1,078	-0.19%
2019/08/06	0	0.00	2	35.20	35.85	-2	1,071	-0.19%
2019/08/05	2	37.23	0	0.00	36.45	2	1,069	0.19%
2019/08/01	0.3	41.65	0	0.00	41.90	0.3	1,038	0.03%
2019/07/30	10	42.70	10	42.80	42.40	0	1,071	0.00%
2019/07/09	1	45.35	1	45.30	45.00	0	1,657	0.00%
2019/07/08	0	0.00	1	46.25	46.10	-1	1,663	-0.06%
2019/07/05	13	46.04	20	45.91	46.10	-7	1,697	-0.41%
2019/07/04	10	45.50	0	0.00	45.50	10	1,710	0.58%
2019/06/25	10	43.30	10	42.91	42.50	0	1,909	0.00%
2019/06/21	1	43.20	0	0.00	42.90	1	2,048	0.05%
2019/06/20	20	43.00	20	43.50	43.30	0	2,059	0.00%
2019/06/14	2	42.00	2	42.15	41.95	0	2,160	0.00%
2019/06/13	0	0.00	3	41.72	41.80	-3	2,190	-0.14%
2019/06/12	3	41.60	1	41.95	41.60	2	2,293	0.09%
2019/06/05	0	0.00	3	42.30	41.05	-3	2,568	-0.12%
2019/06/04	10	42.30	10	42.07	41.60	0	2,614	0.00%
2019/06/03	8	41.50	8	41.40	41.60	0	2,665	0.00%
2019/05/29	1	40.20	2	40.48	40.50	-1	2,910	-0.03%
2019/05/22	0	0.00	5	41.80	41.55	-5	3,668	-0.14%
2019/05/21	6	41.41	0	0.00	41.55	6	3,707	0.16%
2019/05/20	5	41.30	5	41.00	40.75	0	3,804	0.00%
2019/05/15	2	42.05	0	0.00	42.10	2	4,266	0.05%
2019/05/14	3	39.65	3	40.28	41.30	0	4,501	0.00%
2019/05/13	1	42.25	1	40.90	40.90	0	4,602	0.00%
2019/05/10	6	44.29	6	44.35	42.80	0	4,644	0.00%
2019/05/09	2	45.53	6	45.15	44.15	-4	4,634	-0.09%
2019/05/08	5	45.58	5	45.50	45.35	0	4,673	0.00%
2019/05/07	8	45.94	5	46.05	45.90	3	4,747	0.06%
2019/05/03	5	46.40	5	46.45	46.25	0	4,785	0.00%
2019/05/02	13	46.27	5	46.30	46.25	8	4,832	0.17%
2019/04/30	5	45.95	25	45.63	46.15	-20	4,891	-0.41%
2019/04/29	13	45.96	13	46.72	45.75	0	4,919	0.00%
2019/04/26	10	47.90	15	48.08	47.25	-5	4,961	-0.10%
2019/04/24	8	47.20	8	47.60	47.20	0	5,036	0.00%
2019/04/23	8	47.25	8	47.90	47.25	0	5,111	0.00%
2019/04/22	8	47.80	9	49.25	47.80	-1	5,340	-0.02%
2019/04/19	9	48.37	8	47.95	48.40	1	5,387	0.02%
2019/04/18	8	47.60	38	49.66	47.60	-30	5,707	-0.53%
2019/04/17	18	49.61	8	50.00	49.35	10	5,719	0.17%
2019/04/16	68	49.22	28	49.09	49.75	40	5,718	0.70%
2019/04/15	18	47.85	8	47.10	47.85	10	5,594	0.18%
2019/04/12	8	46.70	8	47.15	46.70	0	5,672	0.00%
2019/04/11	25	47.83	26	47.78	47.10	-1	5,768	-0.02%
2019/04/10	8	47.50	18	47.46	47.50	-10	5,923	-0.17%
2019/04/09	48	47.53	38	47.54	47.60	10	6,081	0.16%
2019/04/08	8	46.70	8	46.70	46.70	0	6,436	0.00%
2019/04/02	0	0.00	9	45.30	45.30	-9	6,827	-0.13%
2019/03/27	9	45.80	9	46.75	45.80	0	7,865	0.00%
2019/03/26	11	46.52	9	47.95	46.50	2	7,873	0.03%
2019/03/22	9	48.80	9	48.50	48.80	0	8,062	0.00%
2019/03/21	14	47.92	9	47.50	48.15	5	8,105	0.06%
2019/03/20	9	47.30	9	47.30	47.30	0	8,230	0.00%
2019/03/19	9	47.25	9	47.95	47.25	0	8,377	0.00%
2019/03/18	9	47.95	9	48.80	47.95	0	8,491	0.00%
2019/03/15	9	48.10	9	47.30	48.10	0	8,770	0.00%
2019/03/14	9	45.45	9	50.80	46.60	0	9,044	0.00%
2019/03/12	9	49.85	9	51.00	49.85	0	9,301	0.00%
2019/03/08	0	0.00	1	49.65	50.40	-1	9,612	-0.01%
2019/03/07	8	50.30	8	51.20	50.30	0	9,642	0.00%
2019/03/06	8	50.88	7	50.30	50.80	1	9,679	0.01%
2019/03/04	7	51.10	9	49.33	51.10	-2	9,704	-0.02%
2019/02/27	1	49.55	0	0.00	49.05	1	9,658	0.01%
2019/02/26	17	52.11	19	52.15	51.40	-2	9,577	-0.02%
2019/02/25	20	51.85	9	52.21	51.90	11	9,563	0.12%
2019/02/22	21	50.11	30	50.88	51.60	-9	9,450	-0.10%
2019/02/21	6	48.50	7	48.46	48.50	-1	9,149	-0.01%
2019/02/20	47	48.09	46	48.36	48.00	1	9,258	0.01%
2019/02/19	11	47.71	6	47.90	47.60	5	9,267	0.05%
2019/02/18	8	47.70	7	48.64	47.60	1	9,242	0.01%
2019/02/15	9	46.99	26	46.52	47.05	-17	9,163	-0.19%
2019/02/14	19	46.36	28	47.40	46.35	-9	9,095	-0.10%
2019/02/13	61	47.43	99	47.32	47.40	-38	9,023	-0.42%
2019/02/12	95	45.93	59	45.23	46.00	36	8,777	0.41%
2019/02/11	44	43.19	14	42.66	43.10	30	8,609	0.35%
2019/01/28	13	41.10	13	41.20	41.10	0	8,652	0.00%
2019/01/25	13	41.21	13	40.50	40.85	0	8,874	0.00%
2019/01/24	13	40.10	13	40.50	40.10	0	9,167	0.00%
2019/01/22	17	39.70	17	40.65	39.70	0	9,268	0.00%
2019/01/21	13	40.60	14	41.40	40.60	-1	9,292	-0.01%
2019/01/18	13	40.70	13	40.80	40.70	0	9,306	0.00%
2019/01/17	23	40.88	23	41.15	40.55	0	9,334	0.00%
2019/01/16	21	41.04	18	41.75	40.90	3	9,313	0.03%
2019/01/15	20	42.00	20	42.02	41.75	0	9,273	0.00%
2019/01/14	14	41.74	24	41.84	41.75	-10	9,265	-0.11%
2019/01/11	46	41.76	49	41.72	41.50	-3	9,264	-0.03%
2019/01/10	16	40.35	18	40.62	40.30	-2	9,125	-0.02%
2019/01/09	67	41.57	95	41.44	40.50	-28	9,288	-0.30%
2019/01/08	0	0.00	30	40.13	40.30	-30	8,992	-0.33%
2019/01/07	10	39.65	15.6	40.26	39.65	-5.6	8,947	-0.06%
2019/01/04	28	38.33	27	38.88	39.00	1	8,914	0.01%
2019/01/03	32	39.62	32	40.10	38.75	0	8,765	0.00%
2019/01/02	77	40.15	21	40.33	40.00	56	8,676	0.65%
2018/12/28	20	39.79	5	39.94	40.10	15	8,611	0.17%
2018/12/27	5	39.00	7	38.89	38.95	-2	8,451	-0.02%
2018/12/26	17	41.00	23	41.12	37.40	-6	8,289	-0.07%
2018/12/25	28	39.55	37	39.25	39.60	-9	7,869	-0.11%
2018/12/24	31	39.71	16	39.62	39.75	15	7,694	0.19%
2018/12/22	11	40.41	11	40.26	39.05	0	7,492	0.00%
2018/12/21	1	36.70	1	40.15	40.15	0	7,198	0.00%
2018/12/20	7	35.62	7	35.87	36.50	0	6,832	0.00%
2018/12/19	1	36.05	1	35.75	35.80	0	6,640	0.00%
2018/12/18	10	34.90	10	35.00	35.20	0	6,495	0.00%
2018/12/17	20	36.00	21	35.79	35.35	-1	6,442	-0.02%
2018/12/14	5	34.14	4	34.45	34.10	1	6,267	0.02%
2018/12/13	19	35.00	32	35.52	34.50	-13	6,221	-0.21%
2018/12/12	1	35.75	11	35.81	35.50	-10	6,141	-0.16%
2018/12/11	22	34.78	11	34.97	34.90	11	6,015	0.18%
2018/12/10	11	33.28	10	34.80	33.90	1	5,929	0.02%
2018/12/07	22	35.80	10	35.76	35.75	12	5,814	0.21%
2018/12/05	15	35.97	20	35.92	37.80	-5	5,190	-0.10%
2018/12/04	23	34.85	20	34.50	34.50	3	4,788	0.06%
2018/12/03	2	34.00	0	0.00	34.45	2	4,666	0.04%
2018/11/29	2	31.25	3	30.83	30.55	-1	4,432	-0.02%
2018/11/23	1	28.80	0	0.00	28.50	1	4,307	0.02%
2018/11/22	0	0.00	1	29.75	29.70	-1	4,280	-0.02%
2018/11/21	20	30.45	20	30.45	30.85	0	4,247	0.00%
2018/11/19	6	31.43	6	31.23	31.40	0	4,240	0.00%
2018/11/16	20	30.10	20	30.20	29.55	0	4,139	0.00%
2018/11/08	1	29.20	21	30.30	29.35	-20	4,235	-0.47%
2018/11/07	20	29.20	0	0.00	29.20	20	4,211	0.47%
2018/11/06	1	29.00	15	30.27	28.00	-14	4,192	-0.33%
2018/11/05	15	30.20	10	29.80	30.20	5	4,137	0.12%
2018/11/02	62	31.37	47	31.82	30.30	15	4,132	0.36%
2018/11/01	15	30.50	20	30.62	30.25	-5	3,918	-0.13%
2018/10/17	20	41.60	20	40.93	37.60	0	4,006	0.00%
2018/10/12	10	36.40	10	36.30	36.45	0	4,097	0.00%
2018/10/03	0.1	43.85	0	0.00	44.05	0.1	4,979	0.00%
2018/10/02	10	46.95	10	47.13	45.90	0	5,164	0.00%
2018/10/01	0	0.00	1	45.80	46.35	-1	5,295	-0.02%
2018/09/28	1.9	46.18	1	45.55	45.55	0.9	5,500	0.02%
2018/09/27	0	0.00	2	46.80	46.85	-2	5,673	-0.04%
2018/09/26	5.9	49.06	6	49.90	49.10	-0.1	5,843	0.00%
2018/09/25	0.8	49.30	10	49.75	49.50	-9.2	6,216	-0.15%
2018/09/21	17.5	49.91	7	49.70	49.80	10.5	6,582	0.16%
2018/09/20	5	48.80	5	50.00	48.80	0	6,926	0.00%
2018/09/19	5	49.60	5	51.60	49.60	0	7,038	0.00%
2018/09/18	0	50.60	0	0.00	50.90	0	7,235	0.00%
2018/09/14	11	54.20	11	51.86	54.20	0	7,648	0.00%
2018/09/13	8	51.00	8	52.40	51.00	0	8,110	0.00%
2018/09/12	8	51.80	8	54.20	51.80	0	8,201	0.00%
2018/09/11	0	0.00	1	55.00	53.70	-1	8,477	-0.01%
2018/09/10	1	53.80	0	0.00	54.10	1	8,490	0.01%
2018/09/07	1	55.10	0	0.00	55.10	1	8,709	0.01%
2018/09/06	3	61.60	3	61.20	60.10	0	8,790	0.00%
2018/09/04	5	63.10	5	61.90	63.10	0	9,300	0.00%
2018/09/03	0.2	61.30	1	64.90	61.60	-0.8	9,372	-0.01%
2018/08/31	0	0.00	1	65.70	65.70	-1	9,360	-0.01%
2018/08/30	5.6	65.76	5	66.10	65.80	0.6	9,532	0.01%
2018/08/29	10	65.20	10	65.30	65.20	0	9,778	0.00%
2018/08/28	9	64.90	9	67.30	64.80	0	9,998	0.00%
2018/08/27	8.5	64.64	7	63.00	66.30	1.5	10,141	0.01%
2018/08/20	0	0.00	1	70.90	70.50	-1	10,473	-0.01%
2018/08/17	8	68.30	8	72.15	68.30	0	10,516	0.00%
2018/08/16	37	71.31	37	71.47	72.00	0	10,468	0.00%
2018/08/15	17	70.12	22	68.96	70.00	-5	10,396	-0.05%
2018/08/14	11	66.48	6	66.35	67.60	5	10,349	0.05%
2018/08/13	0	0.00	1	67.70	63.60	-1	10,310	-0.01%
2018/08/10	10	71.35	15	70.60	69.80	-5	10,282	-0.05%
2018/08/09	14	71.71	9	71.22	72.00	5	10,294	0.05%
2018/08/08	3.4	71.60	1	73.20	71.20	2.4	10,270	0.02%
2018/08/07	10	74.50	11	71.45	74.50	-1	10,249	-0.01%
2018/08/06	12.9	71.61	12	72.06	71.40	0.9	10,256	0.01%
2018/08/03	12	71.35	12	72.28	71.60	0	10,329	0.00%
2018/08/02	6.1	68.98	7	69.24	70.00	-0.9	10,387	-0.01%
2018/08/01	1.6	73.28	2	75.10	73.40	-0.4	10,464	0.00%
2018/07/31	22.8	74.56	23	74.96	75.60	-0.2	10,441	0.00%
2018/07/30	7	73.74	5	74.00	73.50	2	10,481	0.02%
2018/07/27	8.3	81.01	8	82.13	80.70	0.3	10,555	0.00%
2018/07/26	6	78.90	6	77.80	78.90	0	10,405	0.00%
2018/07/25	8	78.10	7	77.20	77.80	1	10,320	0.01%
2018/07/24	27	75.02	17	74.56	76.50	10	10,204	0.10%
2018/07/23	23	74.42	35	74.23	74.50	-12	10,145	-0.12%
2018/07/20	7.6	71.24	6	78.20	71.30	1.6	10,038	0.02%
2018/07/19	6	76.80	7	76.70	76.80	-1	9,970	-0.01%
2018/07/18	6.1	75.25	7	79.36	75.30	-0.9	10,006	-0.01%
2018/07/16	0	0.00	10	84.50	82.60	-10	9,995	-0.10%
2018/07/13	28	85.96	28	86.52	85.10	0	10,005	0.00%
2018/07/12	25	84.60	30	82.07	85.50	-5	9,815	-0.05%
2018/07/11	58	83.18	43	83.30	82.20	15	9,749	0.15%
2018/07/10	9	77.90	9	79.53	80.40	0	9,659	0.00%
2018/07/09	16	82.32	26	85.63	80.50	-10	9,549	-0.10%
2018/07/06	32	84.32	20	84.72	84.90	12	9,382	0.13%
2018/07/05	17	89.74	19	90.41	86.90	-2	9,159	-0.02%
2018/07/04	9	88.00	5	87.26	91.50	4	8,991	0.04%
2018/07/03	17	90.13	29	93.07	86.00	-12	8,811	-0.14%
2018/07/02	19	89.51	13.4	86.40	90.30	5.6	8,439	0.07%
2018/06/29	28	83.12	33	81.69	84.40	-5	8,052	-0.06%
2018/06/28	11	79.99	8	79.56	79.00	3	7,692	0.04%
2018/06/27	48	83.35	51	83.45	78.30	-3	7,559	-0.04%
2018/06/26	16	80.36	8	79.79	80.70	8	7,336	0.11%
2018/06/25	2.4	80.50	0	0.00	80.80	2.4	7,119	0.03%
2018/06/22	21	86.77	20	89.20	83.00	1	6,874	0.01%
2018/06/21	0	0.00	10	81.50	88.20	-10	6,334	-0.16%
2018/06/20	72	82.46	68	81.78	80.20	4	6,221	0.06%
2018/06/19	1	88.90	6	88.90	88.90	-5	5,951	-0.08%
2018/06/15	52	76.04	41	77.97	80.90	11	5,913	0.19%
2018/06/13	8	71.89	15	73.11	74.80	-7	5,575	-0.13%
2018/06/12	37	71.53	30	71.80	71.80	7	5,279	0.13%
2018/06/07	10	56.00	1	55.00	54.00	9	4,954	0.18%
2018/06/06	13	55.28	22	54.27	54.50	-9	4,778	-0.19%
2018/06/05	61	53.01	65	53.72	50.30	-4	4,523	-0.09%
2018/06/04	137	54.65	20	54.55	55.00	117	4,289	2.73%	大買/鉅額交易
2018/06/01	6	48.60	5	47.65	50.00	1	4,140	0.02%
2018/05/31	23	49.45	13	49.92	47.80	10	4,116	0.24%
2018/05/30	10	49.20	43	48.83	49.25	-33	4,191	-0.79%
2018/05/29	54	51.14	64	51.09	49.85	-10	4,321	-0.23%
2018/05/28	80	51.03	31	50.16	51.20	49	4,218	1.16%
2018/05/25	57.3	47.83	36	47.77	47.50	21.3	4,020	0.53%
2018/05/24	5.4	46.39	4	46.38	46.45	1.4	3,952	0.04%
2018/05/23	10.5	46.11	12	46.76	46.55	-1.5	3,984	-0.04%
2018/05/22	15.1	47.74	5	47.70	47.55	10.1	3,972	0.25%
2018/05/21	0	0.00	4	46.79	46.50	-4	3,920	-0.10%
2018/05/18	4	46.63	1	46.80	46.70	3	3,919	0.08%
2018/05/17	0.6	45.15	0	0.00	45.50	0.6	3,895	0.01%
2018/05/16	10	46.40	20	46.67	46.20	-10	3,863	-0.26%
2018/05/15	10	46.75	0	0.00	46.75	10	3,881	0.26%
2018/05/14	10	47.80	5	47.60	47.95	5	3,950	0.13%
2018/05/11	2	47.95	10	47.75	46.10	-8	3,993	-0.20%
2018/05/10	10	51.05	6	50.88	49.60	4	3,939	0.10%
2018/05/09	0.6	49.20	0	0.00	49.35	0.6	3,876	0.02%
2018/05/08	0	0.00	1	48.50	48.00	-1	3,678	-0.03%
2018/05/07	26.3	49.74	49	48.85	47.75	-22.7	3,660	-0.62%
2018/05/04	46	49.40	27	49.80	48.50	19	3,536	0.54%
2018/05/03	1.2	46.80	0	0.00	47.00	1.2	3,376	0.04%
2018/05/02	0.3	46.75	0	0.00	47.00	0.3	3,382	0.01%
2018/04/26	2	46.90	11	45.38	45.70	-9	3,439	-0.26%
2018/04/25	10	47.00	10	46.70	46.50	0	3,424	0.00%
2018/04/24	10	47.70	50	49.60	46.40	-40	3,384	-1.18%
2018/04/23	65	50.66	16	50.91	51.40	49	3,266	1.50%
2018/04/20	0.3	46.55	0	0.00	46.80	0.3	3,085	0.01%
2018/04/17	0	0.00	51	48.31	46.55	-51	3,251	-1.57%
2018/04/16	71	49.53	60	48.69	50.00	11	3,227	0.34%
2018/04/13	40	47.36	10	47.28	48.00	30	3,094	0.97%
2018/04/11	10	44.50	20	44.70	44.55	-10	3,228	-0.31%
2018/04/10	12	44.72	10	45.00	44.65	2	3,551	0.06%
2018/04/09	15	43.77	5	42.70	44.00	10	3,640	0.27%
2018/03/31	0	0.00	1	45.20	45.00	-1	3,943	-0.03%
2018/03/30	11.1	45.18	11	45.08	45.00	0.1	4,199	0.00%
2018/03/29	0.8	43.60	2	44.00	43.90	-1.2	4,272	-0.03%
2018/03/28	1.8	43.75	3	43.60	43.95	-1.2	4,452	-0.03%
2018/03/27	2.7	43.80	2	43.90	44.10	0.7	4,782	0.01%
2018/03/26	0.2	43.00	1	43.05	43.40	-0.8	4,908	-0.02%
2018/03/23	1.6	43.35	0	0.00	43.45	1.6	4,918	0.03%
2018/03/22	60	46.26	36	45.83	45.45	24	4,958	0.48%
2018/03/21	5.7	45.48	10	45.74	45.60	-4.3	5,050	-0.09%
2018/03/20	30	46.20	10	46.50	45.85	20	5,046	0.40%
2018/03/19	0.4	45.55	2	45.70	45.85	-1.6	5,036	-0.03%
2018/03/16	2.5	45.45	2	46.00	45.70	0.5	5,057	0.01%
2018/03/15	1.7	45.50	0	0.00	45.70	1.7	5,088	0.03%
2018/03/14	0	0.00	3	45.40	45.25	-3	5,154	-0.06%
2018/03/13	12.7	45.00	10	45.10	45.20	2.7	5,169	0.05%
2018/03/09	1	43.80	1	44.20	44.15	0	5,267	0.00%
2018/03/08	0	0.00	3	45.00	43.85	-3	5,466	-0.05%
2018/03/07	20	46.09	17	45.29	44.10	3	5,641	0.05%
2018/03/06	10	45.15	20	45.75	45.15	-10	5,784	-0.17%
2018/03/05	10	47.20	30	46.88	46.60	-20	6,014	-0.33%
2018/03/02	80	45.65	70	45.68	45.55	10	5,903	0.17%
2018/03/01	40	43.72	20	43.73	43.90	20	5,832	0.34%
2018/02/26	0	0.00	11	42.83	42.50	-11	5,841	-0.19%
2018/02/23	21.1	43.65	19	43.95	42.75	2.1	5,826	0.04%
2018/02/22	10	41.68	1	42.30	41.85	9	5,781	0.16%
2018/02/12	0	0.00	1	41.50	39.60	-1	5,753	-0.02%
2018/02/09	24.8	39.79	24	39.93	40.70	0.8	5,735	0.01%
2018/02/07	3	42.50	13	44.00	42.00	-10	5,681	-0.18%
2018/02/06	19	43.47	15	44.25	42.50	4	5,625	0.07%
2018/02/05	16	45.71	10	46.41	44.95	6	5,502	0.11%
2018/02/02	10	45.10	30	45.23	44.55	-20	5,393	-0.37%
2018/02/01	51	44.89	31	45.71	45.10	20	5,337	0.37%
2018/01/30	0	0.00	30	42.63	42.00	-30	5,205	-0.58%
2018/01/29	40	43.91	10	43.90	43.55	30	5,175	0.58%
2018/01/26	0	0.00	10	42.75	41.50	-10	5,121	-0.20%
2018/01/25	0	0.00	3	45.30	43.20	-3	5,055	-0.06%
2018/01/24	10.9	45.87	8	45.45	44.70	2.9	5,027	0.06%
2018/01/23	0	0.00	10	48.60	46.15	-10	5,046	-0.20%
2018/01/22	25	47.64	10	48.55	48.30	15	5,014	0.30%
2018/01/19	12	47.71	12	47.53	47.40	0	4,964	0.00%
2018/01/18	12	48.16	22	47.42	47.15	-10	4,943	-0.20%
2018/01/17	17	48.02	15	47.80	47.80	2	4,916	0.04%
2018/01/16	1	48.65	10	49.55	48.85	-9	4,885	-0.18%
2018/01/15	43	51.22	24	51.26	49.00	19	4,841	0.39%
2018/01/12	0	0.00	17	47.39	48.45	-17	4,616	-0.37%
2018/01/11	35	48.41	46	48.96	47.60	-11	4,581	-0.24%
2018/01/10	34	47.89	10	50.15	47.50	24	4,509	0.53%
2018/01/09	22	50.67	35	50.38	49.70	-13	4,423	-0.29%
2018/01/08	14	49.90	2	49.50	49.50	12	4,310	0.28%
2018/01/05	21.7	52.87	5	54.60	53.00	16.7	4,216	0.40%
2018/01/04	37	50.50	71	52.07	54.00	-34	4,052	-0.84%
2018/01/03	10	47.85	52	47.94	49.25	-42	3,716	-1.13%
2018/01/02	30	44.80	30	44.38	44.80	0	3,564	0.00%