凱美 (2375)-凱基-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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－凱基-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

凱基-松山券商分點個股進出
凱基-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
2024/12/11	0.5	71.50	1	72.93	71.50	-0.5	1,896	-0.03%
2024/12/10	1	73.40	0	0.00	71.90	1	1,857	0.05%
2024/12/09	2	77.30	1	74.60	74.40	1	1,783	0.06%
2024/12/06	4	81.68	5	80.90	79.30	-1	1,660	-0.06%
2024/12/05	26	87.18	18	87.38	82.40	8	1,485	0.54%
2024/12/04	3	80.50	5	79.52	83.00	-2	862	-0.23%
2024/12/03	26	76.83	20	75.31	75.50	6	597	1.00%
2024/12/02	10	72.97	55	73.41	73.80	-45	385	-11.68%
2024/11/29	3	67.83	3	67.63	68.30	0	257	0.00%
2024/11/28	1	62.70	0	0.00	63.40	1	218	0.46%
2024/11/04	0	0.00	5	63.50	63.80	-5	269	-1.86%
2024/10/15	2	67.35	0	0.00	67.20	2	453	0.44%
2024/10/09	2	65.75	1	65.60	65.90	1	518	0.19%
2024/09/26	1	68.50	0	0.00	67.50	1	592	0.17%
2024/09/02	5	70.90	0	0.00	70.40	5	818	0.61%
2024/08/26	0	0.00	1	68.50	67.80	-1	967	-0.10%
2024/08/21	2	67.50	0	0.00	67.80	2	1,054	0.19%
2024/08/16	1	66.80	1	67.40	67.10	0	1,086	0.00%
2024/07/16	0	0.00	5	74.42	74.10	-5	1,072	-0.47%
2024/07/15	0	0.00	1	71.70	72.30	-1	1,010	-0.10%
2024/07/12	1	73.80	0	0.00	72.80	1	1,003	0.10%
2024/07/11	0	0.00	2	74.85	74.40	-2	989	-0.20%
2024/07/10	0	0.00	1	71.80	71.70	-1	952	-0.11%
2024/07/09	2	72.20	0	0.00	71.30	2	951	0.21%
2024/07/08	4	73.18	0	72.60	72.30	4	946	0.42%
2024/07/05	1	73.70	0	0.00	73.30	1	943	0.11%
2024/07/02	0	0.00	0	68.70	68.50	0	926	0.00%
2024/07/01	0.2	69.50	1	70.00	68.90	-0.8	925	-0.09%
2024/06/27	1	70.70	0	0.00	70.10	1	944	0.11%
2024/06/25	0	71.38	0	0.00	71.50	0	934	0.00%
2024/06/21	2.2	72.86	3	73.43	74.10	-0.8	896	-0.09%
2024/06/20	1	70.70	0	0.00	70.50	1	840	0.12%
2024/06/19	0	0.00	1	70.30	70.00	-1	839	-0.12%
2024/06/17	4	72.08	0	0.00	72.00	4	831	0.48%
2024/06/14	0	0.00	3	72.07	72.00	-3	825	-0.36%
2024/06/11	0.2	68.50	0	0.00	69.00	0.2	804	0.02%
2024/06/06	2	71.00	0	0.00	69.10	2	779	0.26%
2024/06/04	0	0.00	1	70.90	70.90	-1	754	-0.13%
2024/06/03	2	71.00	1	71.30	70.90	1	747	0.13%
2024/05/31	1.4	70.71	2	71.00	70.10	-0.6	730	-0.08%
2024/05/30	0	0.00	0.1	70.00	68.10	-0.1	627	-0.01%
2024/05/29	1	70.90	2	71.45	70.70	-1	615	-0.16%
2024/05/28	2	69.10	0	0.00	69.20	2	589	0.34%
2024/05/24	0	0.00	6	67.05	67.80	-6	559	-1.07%
2024/05/23	0	0.00	3	65.43	65.40	-3	526	-0.57%
2024/05/22	2	65.90	0.6	65.80	66.20	1.4	525	0.27%
2024/05/21	0	0.00	1	65.90	65.80	-1	525	-0.19%
2024/05/20	1	66.20	0	0.00	66.20	1	523	0.19%
2024/05/16	0	0.00	1	65.60	65.80	-1	520	-0.19%
2024/05/15	1	65.70	0	0.00	65.90	1	519	0.19%
2024/05/10	0.3	64.10	0	0.00	64.60	0.3	523	0.06%
2024/05/08	0	0.00	1	65.30	65.20	-1	515	-0.19%
2024/05/03	3.1	67.28	0	0.00	66.10	3.1	481	0.64%
2024/04/24	0	0.00	1	62.90	62.90	-1	403	-0.25%
2024/04/19	2	61.80	0	0.00	62.00	2	434	0.46%
2024/04/09	0	64.40	0	0.00	64.20	0	415	0.00%
2024/04/01	1	63.20	0	60.50	62.80	1	392	0.25%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0	59.80	0	0.00	59.50	0	373	0.00%
2024/03/14	0	62.40	0	0.00	61.30	0	456	0.00%
2024/03/07	0	0.00	2.8	63.80	63.70	-2.8	540	-0.52%
2024/03/05	4	64.95	0	0.00	64.80	4	592	0.68%
2024/03/01	6	65.97	0	0.00	65.90	6	739	0.81%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/26	1	64.40	0	0.00	64.40	1	916	0.11%
2024/01/24	2	65.70	0	0.00	65.70	2	941	0.21%
2024/01/19	0	0.00	2	64.00	64.20	-2	933	-0.21%
2024/01/18	2	65.10	0	0.00	64.80	2	928	0.22%
2024/01/17	2	66.65	1	65.50	64.50	1	925	0.11%
2024/01/12	1	65.20	1	65.20	64.50	0	891	0.00%
2024/01/08	0.1	66.90	0	0.00	66.90	0.1	891	0.01%
2023/12/28	6	70.70	4	71.00	70.10	2	892	0.22%
2023/12/25	3	70.00	0	0.00	70.00	3	885	0.34%
2023/12/22	2	70.20	0	0.00	70.10	2	883	0.23%
2023/12/21	5	70.92	0	0.00	70.80	5	882	0.57%
2023/12/20	0	0.00	0	71.20	71.20	0	876	0.00%
2023/12/19	5	71.18	0	0.00	70.70	5	873	0.57%
2023/12/18	0.2	72.80	0	0.00	72.20	0.2	867	0.02%
2023/12/15	5	75.70	0	0.00	74.50	5	850	0.59%
2023/12/13	1	74.70	1	74.70	74.60	0	829	0.00%
2023/12/12	0	0.00	1	75.00	73.80	-1	828	-0.12%
2023/12/11	1	74.80	0	0.00	74.20	1	830	0.12%
2023/12/07	1	74.30	0	0.00	74.10	1	780	0.13%
2023/12/05	2	75.20	0	0.00	74.90	2	748	0.27%
2023/11/29	0	0.00	10	78.10	77.80	-10	685	-1.46%
2023/11/28	1.5	74.73	2.1	74.66	75.10	-0.6	625	-0.09%
2023/11/27	0	0.00	1	74.90	74.40	-1	585	-0.17%
2023/11/24	3	74.03	4	74.00	73.70	-1	518	-0.19%
2023/11/21	0.5	67.60	0	0.00	67.40	0.5	381	0.13%
2023/11/16	0	0.00	2	64.70	65.50	-2	358	-0.56%
2023/11/14	1	63.70	0	0.00	63.70	1	357	0.28%
2023/11/06	0	0.00	0	64.90	65.80	0	360	0.00%
2023/11/03	1	65.00	0	0.00	64.80	1	359	0.28%
2023/10/06	0.2	65.20	0	0.00	65.20	0.2	356	0.06%
2023/09/25	0	0.00	1	67.10	66.90	-1	371	-0.27%
2023/09/18	0	0.00	1	69.10	68.80	-1	373	-0.27%
2023/09/14	1	68.40	0	0.00	68.40	1	365	0.27%
2023/09/13	0	0.00	2	67.90	67.90	-2	359	-0.56%
2023/09/06	0	0.00	4	67.00	67.50	-4	365	-1.09%
2023/09/05	3	67.70	0.8	66.70	67.90	2.2	367	0.60%
2023/09/01	3	67.20	0	0.00	66.70	3	346	0.87%
2023/08/24	1.8	61.38	0	0.00	61.50	1.8	359	0.50%
2023/08/17	0	0.00	4	61.10	60.90	-4	375	-1.07%
2023/08/16	1	59.60	0	0.00	59.80	1	378	0.26%
2023/08/14	0.1	58.60	0.8	57.50	57.50	-0.7	385	-0.18%
2023/07/20	0.4	63.70	0	0.00	63.90	0.4	457	0.09%
2023/06/15	1	69.90	0	0.00	69.70	1	1,047	0.10%
2023/06/06	0	0.00	0.8	71.10	71.10	-0.8	1,342	-0.06%
2023/06/05	1	73.30	0	0.00	73.40	1	1,484	0.07%
2023/05/30	1	68.80	0	0.00	69.00	1	1,769	0.06%
2023/05/23	0	0.00	0	71.00	70.50	0	1,836	0.00%
2023/05/22	0	0.00	2	71.10	71.10	-2	1,887	-0.11%
2023/05/04	0	0.00	1	67.70	67.50	-1	2,198	-0.05%
2023/05/02	0	0.00	2.6	68.59	68.90	-2.6	2,228	-0.12%
2023/04/27	0	0.00	2	67.50	67.90	-2	2,222	-0.09%
2023/04/20	1	73.90	8	73.73	73.20	-7	2,178	-0.32%
2023/04/17	0	0.00	1	76.00	77.40	-1	2,127	-0.05%
2023/04/14	7	77.00	5	76.52	76.80	2	2,107	0.09%
2023/04/13	5	77.50	1	77.10	75.50	4	2,067	0.19%
2023/04/12	1	77.80	1	77.40	77.00	0	2,003	0.00%
2023/04/10	1	76.00	7	75.00	74.80	-6	1,942	-0.31%
2023/04/06	0	73.30	0	0.00	72.80	0	1,874	0.00%
2023/03/31	1	75.40	0	0.00	74.00	1	1,865	0.05%
2023/03/30	1	72.70	0	0.00	72.60	1	1,839	0.05%
2023/03/28	0	75.00	0	0.00	73.30	0	1,811	0.00%
2023/03/23	20	78.50	20	79.00	79.10	0	1,740	0.00%
2023/03/22	0	75.50	20	75.64	75.40	-20	1,663	-1.20%
2023/03/21	12	76.79	10	75.10	75.10	2	1,651	0.12%
2023/03/20	2	74.65	3	75.63	76.50	-1	1,626	-0.06%
2023/03/17	0	0.00	10	75.06	75.00	-10	1,615	-0.62%
2023/03/16	0	76.10	0	0.00	74.50	0	1,595	0.00%
2023/03/15	11	77.48	1	77.80	76.30	10	1,580	0.63%
2023/03/13	0	0.00	2	75.50	77.00	-2	1,534	-0.13%
2023/03/10	6	77.62	5	77.60	78.50	1	1,502	0.07%
2023/03/09	28	81.48	21.1	80.67	80.70	6.9	1,448	0.48%
2023/03/08	3	80.13	0	0.00	80.00	3	1,349	0.22%
2023/03/07	3.1	76.15	0	0.00	76.80	3.1	1,199	0.26%
2023/03/06	31	73.03	3	72.80	76.00	28	1,069	2.62%
2023/03/03	10	69.90	14	69.21	69.10	-4	931	-0.43%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/24	1	67.10	0	0.00	66.80	1	856	0.12%
2023/02/23	0	0.00	1	68.50	68.10	-1	847	-0.12%
2023/02/21	2	69.75	3	70.13	69.40	-1	817	-0.12%
2023/02/20	3	70.17	2	70.55	70.40	1	800	0.12%
2023/02/17	6	70.05	2	71.85	71.50	4	752	0.53%
2023/02/02	0	0.00	0.2	64.40	64.70	-0.2	441	-0.04%
2023/02/01	4	64.00	0	0.00	63.80	4	426	0.94%
2023/01/30	0	0.00	0.6	58.59	58.90	-0.6	392	-0.15%
2023/01/10	1	58.90	0	0.00	58.60	1	381	0.26%
2023/01/04	0.2	54.00	2	54.10	54.00	-1.8	365	-0.49%
2022/12/05	5.2	62.57	5	64.00	64.50	0.2	435	0.05%
2022/11/25	0.2	58.10	0	0.00	57.40	0.2	501	0.04%
2022/11/15	0	0.00	0	57.40	57.50	0	564	0.00%
2022/10/31	2	52.60	3	52.13	51.90	-1	585	-0.17%
2022/10/27	1	50.40	0.6	50.87	51.60	0.4	601	0.07%
2022/10/18	0.4	51.70	0	0.00	51.70	0.4	897	0.05%
2022/09/26	1	53.00	0	0.00	50.50	1	981	0.10%
2022/09/23	0	0.00	1	55.60	54.50	-1	977	-0.10%
2022/09/14	0.2	61.00	0	0.00	61.00	0.2	1,003	0.02%
2022/09/13	1	64.20	0	0.00	64.00	1	997	0.10%
2022/08/30	0	0.00	1	58.30	58.40	-1	970	-0.10%
2022/08/26	1	62.20	0	0.00	61.40	1	959	0.10%
2022/08/25	4	62.30	4	61.60	61.50	0	952	0.00%
2022/08/24	5	61.92	3	62.70	62.00	2	946	0.21%
2022/08/23	0	0.00	1	57.90	60.30	-1	906	-0.11%
2022/08/17	0	0.00	0.6	56.00	56.00	-0.6	872	-0.07%
2022/08/15	2	55.60	0	0.00	55.60	2	857	0.23%
2022/08/11	2	52.80	1	52.80	53.00	1	844	0.12%
2022/08/09	0	0.00	3	50.90	51.60	-3	846	-0.35%
2022/08/05	1	52.00	1	52.70	52.20	0	847	0.00%
2022/08/04	1	50.60	0	0.00	51.70	1	847	0.12%
2022/08/02	0	0.00	2	52.30	52.50	-2	841	-0.24%
2022/08/01	0	0.00	1	54.60	54.90	-1	836	-0.12%
2022/07/29	1	55.00	1	55.50	55.10	0	836	0.00%
2022/07/28	0	0.00	1	56.00	54.40	-1	834	-0.12%
2022/07/26	2	56.20	0	0.00	54.70	2	823	0.24%
2022/07/25	1	55.40	0	0.00	56.30	1	813	0.12%
2022/07/21	1	55.70	1	56.20	57.20	0	816	0.00%
2022/07/20	0	0.00	7	56.10	55.60	-7	807	-0.87%
2022/07/19	30	58.17	23	57.42	57.00	7	803	0.87%
2022/07/18	44	58.80	46	57.56	59.00	-2	780	-0.26%
2022/07/15	12	57.49	9	57.23	57.50	3	651	0.46%
2022/07/07	0	0.00	1	50.50	50.40	-1	589	-0.17%
2022/06/30	1	49.95	0	0.00	49.95	1	588	0.17%
2022/06/29	0	0.00	1	53.50	52.30	-1	582	-0.17%
2022/06/22	0	0.00	1	55.60	55.50	-1	633	-0.16%
2022/06/21	1	56.90	2	56.25	58.20	-1	629	-0.16%
2022/06/16	2	63.70	1	62.10	61.00	1	609	0.16%
2022/06/14	1	63.80	0	0.00	63.80	1	624	0.16%
2022/06/13	1	64.00	0	0.00	63.50	1	636	0.16%
2022/05/25	0	0.00	1	64.30	64.30	-1	688	-0.15%
2022/05/18	0	0.00	1	66.70	65.10	-1	717	-0.14%
2022/05/13	1	61.70	0	0.00	61.80	1	715	0.14%
2022/05/05	1.3	68.00	0	0.00	67.20	1.3	732	0.18%
2022/04/29	0.1	65.50	0	0.00	65.80	0.1	763	0.01%
2022/04/13	1	71.70	0	0.00	71.90	1	987	0.10%
2022/04/01	0	0.00	1	81.80	81.50	-1	1,327	-0.08%
2022/03/28	20.1	83.20	21.2	84.79	84.90	-1.1	1,456	-0.08%
2022/03/25	0	0.00	0.2	82.00	80.80	-0.2	1,448	-0.01%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/21	1	79.80	2	80.50	80.40	-1	1,624	-0.06%
2022/03/17	1	80.00	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0	0.00	1	77.60	77.60	-1	1,795	-0.06%
2022/03/15	6	78.80	0	0.00	78.50	6	1,826	0.33%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/10	1	82.40	0	0.00	82.30	1	2,367	0.04%
2022/03/08	0.1	80.00	1	81.10	79.60	-0.9	2,795	-0.03%
2022/03/07	0.3	84.69	3	85.20	83.00	-2.7	3,173	-0.09%
2022/03/04	2	88.20	0	0.00	88.10	2	3,734	0.05%
2022/02/24	0.2	88.85	1	89.00	87.30	-0.8	5,554	-0.01%
2022/02/23	0	0.00	3	90.30	90.20	-3	5,570	-0.05%
2022/02/08	0	0.00	1	93.00	92.90	-1	5,748	-0.02%
2022/01/26	0.1	88.40	0	0.00	88.20	0.1	5,790	0.00%
2022/01/20	1	92.40	0	0.00	92.20	1	5,810	0.02%
2022/01/19	0.1	93.44	0	0.00	92.80	0.1	5,810	0.00%
2022/01/18	0.1	95.00	2	95.65	94.00	-1.9	5,806	-0.03%
2022/01/17	1	93.30	0	0.00	94.70	1	5,779	0.02%
2022/01/14	1	91.60	1	90.20	91.60	0	5,774	0.00%
2022/01/13	0.1	92.70	1	92.60	92.60	-0.9	5,748	-0.02%
2022/01/12	1	93.00	0	0.00	93.10	1	5,739	0.02%
2022/01/11	3	95.20	1	94.70	94.70	2	5,711	0.04%
2022/01/10	2	97.20	0	0.00	98.00	2	5,675	0.04%
2022/01/07	2	98.95	2	99.00	97.90	0	5,663	0.00%
2022/01/06	4	100.63	0	0.00	100.00	4	5,630	0.07%
2022/01/05	2	103.00	0	0.00	103.00	2	5,605	0.04%
2022/01/04	8	106.81	3	106.67	105.50	5	5,555	0.09%
2022/01/03	2	103.75	1	104.00	104.50	1	5,410	0.02%
2021/12/30	0	0.00	7	100.64	101.00	-7	5,348	-0.13%
2021/12/28	1.1	98.64	0	0.00	99.30	1.1	5,317	0.02%
2021/12/27	4	99.43	0	0.00	99.30	4	5,307	0.08%
2021/12/24	3	97.60	0	0.00	97.60	3	5,285	0.06%
2021/12/23	2	99.00	1	98.70	98.70	1	5,269	0.02%
2021/12/22	2	99.90	0	0.00	99.10	2	5,243	0.04%
2021/12/20	0.1	98.60	1	98.50	97.60	-1	5,189	-0.02%
2021/12/10	1.1	103.00	1	102.50	101.00	0.1	4,945	0.00%
2021/12/09	0	0.00	4	105.38	106.00	-4	4,867	-0.08%
2021/12/08	2.2	105.26	15	105.10	105.00	-12.9	4,825	-0.27%
2021/12/07	48.1	107.96	41	104.78	105.50	7.1	4,723	0.15%
2021/12/06	3	114.50	5	115.80	114.50	-2	4,378	-0.05%
2021/12/03	0	0.00	12	116.33	116.50	-12	4,312	-0.28%
2021/12/02	8	118.19	12	118.96	113.00	-4	4,177	-0.10%
2021/12/01	5	118.70	19	118.45	117.00	-14	3,918	-0.36%
2021/11/30	16	119.91	16.2	121.70	117.00	-0.2	3,566	-0.01%
2021/11/29	50	112.15	44	114.59	113.50	6	3,000	0.20%
2021/11/26	24	113.38	14	115.61	115.50	10	2,633	0.38%
2021/11/25	20	111.90	18	111.28	111.50	2	1,878	0.11%
2021/11/24	2	98.75	4	101.50	105.00	-2	1,479	-0.14%
2021/11/23	1	93.60	1	95.60	95.50	0	1,280	0.00%
2021/11/18	2	94.10	2	91.80	92.00	0	1,203	0.00%
2021/11/17	0	0.00	2	93.80	93.40	-2	1,196	-0.17%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	1.1	90.56	2	89.05	90.70	-1	1,294	-0.07%
2021/11/08	0	0.00	1	87.10	85.50	-1	1,378	-0.07%
2021/11/04	1	87.80	0	0.00	87.00	1	1,454	0.07%
2021/10/19	0.1	82.10	0	0.00	82.50	0.1	1,701	0.01%
2021/10/15	1	81.20	2	80.30	81.80	-1	1,811	-0.06%
2021/10/13	0	79.50	0	0.00	78.40	0	1,865	0.00%
2021/10/06	0	0.00	1	79.60	76.30	-1	1,996	-0.05%
2021/10/01	0	0.00	3	81.00	80.50	-3	2,170	-0.14%
2021/09/30	1	84.50	0	0.00	84.40	1	2,375	0.04%
2021/09/29	0	0.00	2	83.65	82.00	-2	2,625	-0.08%
2021/09/28	0	87.20	1	88.00	86.90	-1	2,855	-0.03%
2021/09/27	0	0.00	1	89.90	89.80	-1	2,900	-0.03%
2021/09/23	1	87.90	0	0.00	89.00	1	3,473	0.03%
2021/09/22	1	86.43	1	87.30	87.00	0	3,665	0.00%
2021/09/16	1	88.60	1	90.00	88.50	0	3,798	0.00%
2021/09/14	1	93.00	1	93.60	91.40	0	3,980	0.00%
2021/09/13	0.1	92.50	0	0.00	91.60	0.1	4,066	0.00%
2021/09/09	0	0.00	1	92.00	91.70	-1	4,652	-0.02%
2021/09/06	1	93.50	3	95.30	93.30	-2	5,158	-0.04%
2021/09/03	2.2	95.07	2	95.25	95.40	0.2	5,294	0.00%
2021/08/31	2	100.50	0	0.00	101.00	2	5,363	0.04%
2021/08/27	0	0.00	1	103.50	102.00	-1	5,489	-0.02%
2021/08/25	3	102.33	0	0.00	104.00	3	5,627	0.05%
2021/08/23	1	98.80	3	98.17	100.50	-2	5,722	-0.03%
2021/08/20	2	95.35	2	96.50	96.80	0	5,777	0.00%
2021/08/19	9	96.43	7	94.11	93.00	2	5,800	0.03%
2021/08/17	1.1	96.00	0	0.00	96.00	1.1	6,084	0.02%
2021/08/13	6	105.25	0	0.00	103.00	6	6,185	0.10%
2021/08/11	0	0.00	1	108.00	107.50	-1	6,292	-0.02%
2021/08/10	4.1	108.50	6	109.25	108.00	-1.9	6,365	-0.03%
2021/08/09	2	111.50	0	0.00	107.00	2	6,461	0.03%
2021/08/05	1	109.00	0	0.00	111.00	1	6,751	0.01%
2021/08/04	1	111.00	2	109.75	112.00	-1	6,864	-0.01%
2021/08/03	2	106.00	1	105.50	105.00	1	6,915	0.01%
2021/07/30	1	103.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	1	104.50	1	105.50	105.50	0	7,301	0.00%
2021/07/28	0	0.00	1	104.00	104.50	-1	7,375	-0.01%
2021/07/27	1	110.00	0	0.00	109.50	1	7,484	0.01%
2021/07/23	2	114.00	3	112.00	112.00	-1	7,663	-0.01%
2021/07/22	0	0.00	4	113.25	112.50	-4	7,736	-0.05%
2021/07/21	3	111.17	0.1	110.00	111.00	3	7,787	0.04%
2021/07/20	2	111.50	2	111.50	110.00	0	7,776	0.00%
2021/07/19	3	115.50	0	0.00	113.50	3	7,786	0.04%
2021/07/16	0	0.00	1	114.00	113.50	-1	7,830	-0.01%
2021/07/15	2	114.50	5	114.10	114.50	-3	7,884	-0.04%
2021/07/14	3	114.33	1	114.00	114.00	2	8,022	0.02%
2021/07/13	1	118.50	4.3	116.87	114.00	-3.3	8,058	-0.04%
2021/07/12	3.1	116.68	0	0.00	116.50	3.1	8,026	0.04%
2021/07/09	1	115.00	5	116.30	115.00	-4	8,040	-0.05%
2021/07/08	2	121.00	1	122.00	119.00	1	8,066	0.01%
2021/07/07	10	123.10	7	123.14	120.50	3	8,101	0.04%
2021/07/06	13	122.04	14	122.36	121.50	-1	7,972	-0.01%
2021/07/05	12	120.79	10	120.50	118.00	2	7,865	0.03%
2021/07/02	1	115.50	2	114.75	115.50	-1	7,760	-0.01%
2021/07/01	7.2	116.21	3	119.17	114.00	4.2	8,048	0.05%
2021/06/30	7	118.21	10	118.70	123.00	-3	8,037	-0.04%
2021/06/29	14	114.86	10	114.10	112.00	4	7,900	0.05%
2021/06/28	3	111.00	0	0.00	112.50	3	7,787	0.04%
2021/06/25	1	114.00	3	115.33	113.00	-2	7,774	-0.03%
2021/06/24	1	115.00	1	114.00	114.50	0	7,802	0.00%
2021/06/23	6	116.50	6	115.33	115.50	0	7,897	0.00%
2021/06/22	6	113.50	6	114.92	112.00	0	7,990	0.00%
2021/06/21	4	114.75	8.1	115.31	113.50	-4.1	8,099	-0.05%
2021/06/18	25	119.84	27	117.31	117.00	-2	8,071	-0.02%
2021/06/17	8	112.94	15.5	113.91	117.50	-7.5	7,670	-0.10%
2021/06/16	4	108.13	2.5	109.22	107.00	1.5	7,512	0.02%
2021/06/15	6	106.92	7	107.43	108.00	-1	7,507	-0.01%
2021/06/11	3	106.83	0	0.00	103.50	3	7,479	0.04%
2021/06/09	0.1	105.00	2	104.75	103.00	-2	7,802	-0.02%
2021/06/08	4	103.75	4	104.50	104.50	0	7,814	0.00%
2021/06/07	2	103.00	2	102.75	102.50	0	7,863	0.00%
2021/06/04	2	103.50	2	104.75	105.00	0	7,874	0.00%
2021/06/03	1	100.00	3	102.67	104.00	-2	7,867	-0.03%
2021/06/02	1.1	100.95	1	105.00	100.00	0.1	7,833	0.00%
2021/05/31	0	0.00	1	106.00	104.50	-1	7,760	-0.01%
2021/05/28	4.2	106.19	5	105.60	104.50	-0.8	7,739	-0.01%
2021/05/27	1	103.50	4	104.00	104.00	-3	7,708	-0.04%
2021/05/26	8	105.13	2	104.25	104.50	6	7,654	0.08%
2021/05/25	4.3	106.65	9	106.28	108.00	-4.8	7,623	-0.06%
2021/05/24	5	96.48	16	95.98	98.60	-11	7,669	-0.14%
2021/05/21	6	96.67	6	97.08	95.80	0	8,044	0.00%
2021/05/20	3	95.10	2	97.10	93.00	1	8,255	0.01%
2021/05/19	6	95.12	5	97.06	95.40	1	8,409	0.01%
2021/05/18	5	95.00	2	95.40	96.90	3	8,638	0.03%
2021/05/17	6	90.58	8	91.78	88.90	-2	8,770	-0.02%
2021/05/14	9	95.52	8	98.04	93.00	1	8,852	0.01%
2021/05/13	4	90.58	1	91.00	91.60	3	8,935	0.03%
2021/05/12	4	95.45	14	92.01	90.90	-10	9,089	-0.11%
2021/05/11	3	103.00	53	102.87	101.00	-50	9,090	-0.55%
2021/05/10	1,460	113.65	3,109	113.67	110.50	-1,649	9,152	-18.02%	大買/大賣/鉅額交易
2021/05/07	1,659	112.93	6.2	110.20	113.00	1,652.8	9,214	17.94%	大買/鉅額交易
2021/05/06	3	104.00	3	104.33	103.00	0	9,549	0.00%
2021/05/05	3	107.67	19	104.05	102.50	-16	9,563	-0.17%
2021/05/04	4	104.13	30	108.02	106.00	-26	9,851	-0.26%
2021/05/03	14	117.21	5	115.40	113.50	9	10,170	0.09%
2021/04/29	4	125.50	8	126.06	125.00	-4	10,099	-0.04%
2021/04/28	50	127.30	4	127.88	128.50	46	10,166	0.45%
2021/04/27	3	124.33	10	125.95	126.50	-7	10,239	-0.07%
2021/04/26	7	123.79	5	124.00	123.50	2	10,222	0.02%
2021/04/23	2	122.50	2	122.75	122.50	0	10,282	0.00%
2021/04/22	23	124.41	60	119.82	119.50	-37	10,494	-0.35%
2021/04/21	2	124.00	1	123.50	123.50	1	10,620	0.01%
2021/04/20	146	129.01	146	129.85	127.50	0	10,940	0.00%	大買/大賣/
2021/04/19	35	125.29	35	123.23	123.00	0	10,902	0.00%
2021/04/16	3	123.33	1	124.50	123.00	2	10,940	0.02%
2021/04/15	2	123.25	7	124.50	124.00	-5	11,107	-0.05%
2021/04/14	4	120.88	4	123.00	125.00	0	11,202	0.00%
2021/04/13	4	122.25	3	123.33	122.50	1	11,300	0.01%
2021/04/12	8	122.50	3	122.67	121.50	5	11,314	0.04%
2021/04/09	8	125.75	9	125.78	126.00	-1	11,401	-0.01%
2021/04/08	7	133.14	54.6	131.36	131.00	-47.6	11,427	-0.42%
2021/04/07	485	135.64	490	136.31	133.50	-5	11,575	-0.04%	大買/大賣/
2021/04/06	218	127.96	219	128.73	129.50	-1	11,354	-0.01%	大買/大賣/
2021/04/01	208	122.94	207	123.43	121.50	1	11,260	0.01%	大買/大賣/
2021/03/31	6	116.17	4	119.00	117.50	2	11,387	0.02%
2021/03/30	7	119.43	3	120.50	118.50	4	11,764	0.03%
2021/03/29	12	118.46	4	118.50	117.00	8	11,926	0.07%
2021/03/26	14.5	119.48	2	121.25	119.50	12.5	12,174	0.10%
2021/03/25	38	115.76	39	114.62	114.00	-1	12,118	-0.01%
2021/03/24	6	124.58	2	123.75	120.00	4	12,075	0.03%
2021/03/23	60	132.66	61	130.63	131.00	-1	12,106	-0.01%
2021/03/22	4	131.88	1.4	130.36	130.50	2.6	12,209	0.02%
2021/03/19	6	132.33	2	133.25	133.00	4	12,296	0.03%
2021/03/18	54	136.70	56	134.63	134.50	-2	12,427	-0.02%
2021/03/17	43	134.99	49	134.18	134.00	-6	12,481	-0.05%
2021/03/16	84	136.89	48	134.27	134.50	36	12,505	0.29%
2021/03/15	77	132.22	80	134.03	134.50	-3	12,413	-0.02%
2021/03/12	6	128.00	1	129.00	128.00	5	12,305	0.04%
2021/03/11	1	128.00	0	0.00	131.00	1	12,362	0.01%
2021/03/10	2	118.00	2	116.50	121.50	0	12,362	0.00%
2021/03/09	1	112.50	1	115.50	110.50	0	12,470	0.00%
2021/03/08	1	123.00	1	122.50	117.00	0	12,466	0.00%
2021/03/04	2	128.00	3	127.83	127.00	-1	12,695	-0.01%
2021/03/03	2	125.50	1	122.00	130.00	1	12,775	0.01%
2021/03/02	3	128.83	3	130.50	126.00	0	12,890	0.00%
2021/02/26	0	0.00	1	132.50	130.00	-1	13,034	-0.01%
2021/02/25	38	134.11	37	132.73	132.00	1	13,343	0.01%
2021/02/24	65	135.12	74.1	131.12	129.00	-9.1	13,326	-0.07%
2021/02/23	44	138.26	43	137.33	137.50	1	13,344	0.01%
2021/02/22	10	135.55	12.5	136.45	139.50	-2.5	13,052	-0.02%
2021/02/19	33	125.76	30	127.63	127.50	3	13,152	0.02%
2021/02/18	66	121.64	65.2	121.97	124.00	0.8	13,244	0.01%
2021/02/17	22	114.41	41	116.85	117.50	-19	13,484	-0.14%
2021/02/05	58	106.28	59	106.14	107.00	-1	13,531	-0.01%
2021/02/04	75	106.00	78	104.44	104.00	-3	13,967	-0.02%
2021/02/03	15	103.77	34.6	104.15	104.00	-19.6	14,127	-0.14%
2021/02/02	36	100.56	38	100.55	100.00	-2	13,906	-0.01%
2021/02/01	37	96.98	23	95.37	96.50	14	13,833	0.10%
2021/01/29	18	99.97	55	98.88	98.50	-37	13,785	-0.27%
2021/01/28	22	104.95	33	106.58	101.00	-11	13,657	-0.08%
2021/01/27	44	101.81	45	101.00	100.50	-1	13,700	-0.01%
2021/01/26	58	102.31	41	99.58	99.10	17	13,769	0.12%
2021/01/25	1,544	106.86	1,566	106.96	107.00	-22	13,404	-0.16%	大買/大賣/
2021/01/22	14	98.38	6	97.86	97.60	8	12,966	0.06%
2021/01/21	54	97.01	57.4	98.09	98.00	-3.4	12,896	-0.03%
2021/01/20	2	96.15	2	94.90	93.80	0	12,789	0.00%
2021/01/19	5	101.00	6	101.83	99.00	-1	12,639	-0.01%
2021/01/18	4	100.30	4	101.00	100.50	0	12,578	0.00%
2021/01/15	36	103.28	32	102.11	101.00	4	12,515	0.03%
2021/01/14	14	99.11	15	99.97	102.50	-1	12,336	-0.01%
2021/01/13	72	98.02	66.6	100.21	100.00	5.4	12,264	0.04%
2021/01/12	7	92.46	4	93.13	93.20	3	12,028	0.02%
2021/01/11	16	95.27	2	96.85	95.60	14	12,396	0.11%
2021/01/08	78	99.22	51	96.46	95.20	27	12,534	0.22%
2021/01/07	46	96.16	52	97.99	97.50	-6	12,342	-0.05%
2021/01/06	8.5	97.35	6	99.67	96.00	2.5	12,234	0.02%
2021/01/05	3	97.37	3	98.60	97.70	0	12,030	0.00%
2021/01/04	58	94.41	45	96.69	97.50	13	11,917	0.11%
2020/12/31	10	91.49	9	92.04	91.60	1	11,758	0.01%
2020/12/30	13	90.96	16	88.92	91.90	-3	11,606	-0.03%
2020/12/29	4	86.03	3	85.87	84.80	1	11,358	0.01%
2020/12/28	1	85.80	5	86.52	85.00	-4	11,243	-0.04%
2020/12/25	122	85.36	120	84.60	84.80	2	11,135	0.02%	大買/大賣/
2020/12/24	24	85.59	13.1	85.36	86.20	10.9	10,948	0.10%
2020/12/23	28	79.38	40	78.83	78.40	-12	10,487	-0.11%
2020/12/22	44	79.50	33	77.97	77.90	11	10,269	0.11%
2020/12/21	8	73.99	15	74.23	75.00	-7	9,943	-0.07%
2020/12/18	17	74.92	13	75.53	73.70	4	9,853	0.04%
2020/12/17	19	74.39	9	74.71	75.20	10	9,668	0.10%
2020/12/16	35	70.08	37	72.09	72.80	-2	9,437	-0.02%
2020/12/15	5	72.18	14	71.73	68.30	-9	9,266	-0.10%
2020/12/14	25	73.77	22	73.60	73.60	3	9,095	0.03%
2020/12/11	3	70.87	0	0.00	69.70	3	8,808	0.03%
2020/12/10	6	71.60	4	71.55	70.90	2	8,667	0.02%
2020/12/09	118	71.55	94	72.53	72.10	24	8,565	0.28%	大買/
2020/12/08	55	69.35	54	69.85	69.00	1	8,371	0.01%
2020/12/07	3.2	72.97	3	71.00	70.60	0.2	8,252	0.00%
2020/12/04	7	70.09	8	70.07	71.60	-1	8,135	-0.01%
2020/12/03	4	69.40	7	70.56	70.10	-3	8,054	-0.04%
2020/12/02	3	68.80	4	68.68	68.80	-1	7,885	-0.01%
2020/12/01	41	69.29	10	69.35	68.50	31	7,819	0.40%
2020/11/30	6	67.40	5	66.90	67.00	1	7,659	0.01%
2020/11/27	8.3	66.51	14	66.34	66.90	-5.7	7,549	-0.08%
2020/11/26	5	64.52	7	65.37	66.20	-2	7,437	-0.03%
2020/11/25	32	65.16	24	64.10	63.90	8	7,271	0.11%
2020/11/24	41	65.77	28	65.57	65.50	13	7,077	0.18%
2020/11/23	11	62.77	23	62.44	62.60	-12	6,734	-0.18%
2020/11/20	41	61.65	20	62.49	62.00	21	6,608	0.32%
2020/11/19	66	60.42	62	60.66	60.60	4	6,320	0.06%
2020/11/18	59	61.42	59.6	61.37	61.40	-0.6	6,176	-0.01%
2020/11/17	50	59.25	47.7	59.80	60.00	2.3	5,780	0.04%
2020/11/16	56	58.67	93.7	58.41	58.40	-37.7	5,492	-0.69%
2020/11/13	65	55.79	22	55.89	56.10	43	4,947	0.87%
2020/11/12	58	55.57	72	56.90	57.00	-14	4,661	-0.30%
2020/11/11	27	51.93	26.7	52.29	53.30	0.3	4,040	0.01%
2020/11/10	0	0.00	3	50.15	49.75	-3	3,616	-0.08%
2020/11/09	4	49.88	2	49.65	49.35	2	3,553	0.06%
2020/11/06	15	50.53	4	50.09	50.00	11	3,499	0.31%
2020/11/05	13	49.56	14	49.94	50.80	-1	3,391	-0.03%
2020/11/04	472	51.51	1,972	50.65	49.90	-1,500	3,238	-46.32%	大買/大賣/鉅額交易
2020/11/03	1,505	48.59	7	47.97	48.60	1,498	2,785	53.78%	大買/鉅額交易
2020/10/30	0.3	45.10	1	44.20	44.15	-0.7	2,705	-0.03%
2020/10/29	3	44.05	3	44.35	44.35	0	2,751	0.00%
2020/10/28	3	46.20	0	0.00	45.25	3	2,780	0.11%
2020/10/27	9.4	46.47	5	46.60	46.70	4.4	2,770	0.16%
2020/10/26	0	0.00	5	46.72	46.50	-5	2,772	-0.18%
2020/10/23	3	46.77	1	47.15	46.85	2	2,750	0.07%
2020/10/22	5	47.44	0	0.00	46.45	5	2,721	0.18%
2020/10/21	14	49.98	13	49.82	48.20	1	2,642	0.04%
2020/10/20	1	49.10	11	49.50	49.20	-10	2,518	-0.40%
2020/10/19	20	49.53	18.5	48.98	49.50	1.5	2,366	0.06%
2020/10/16	24	44.74	26	46.54	47.00	-2	1,867	-0.11%
2020/10/12	5	41.60	0	0.00	41.55	5	1,642	0.30%
2020/10/07	7	42.99	3	42.98	43.10	4	1,649	0.24%
2020/10/06	3	42.60	2	42.95	42.35	1	1,627	0.06%
2020/10/05	0	0.00	1	41.45	41.40	-1	1,592	-0.06%
2020/09/29	464	41.54	462	41.37	41.25	2	1,554	0.13%	大買/大賣/
2020/09/25	1	36.70	0	0.00	37.40	1	1,474	0.07%
2020/09/11	1	41.15	1	40.45	40.30	0	1,604	0.00%
2020/09/09	0.1	41.45	0	0.00	41.45	0.1	1,680	0.01%
2020/09/07	0.3	42.25	0	0.00	42.25	0.3	1,767	0.02%
2020/09/04	0	0.00	1	42.20	42.20	-1	1,811	-0.06%
2020/09/01	0.1	41.60	0	0.00	41.60	0.1	1,998	0.01%
2020/08/25	0	0.00	0.1	42.30	42.25	-0.1	2,109	0.00%
2020/08/24	1	42.25	0	0.00	42.25	1	2,141	0.05%
2020/08/21	0	0.00	0.1	42.80	42.70	-0.1	2,166	0.00%
2020/08/20	1	42.65	0	0.00	42.60	1	2,180	0.05%
2020/08/19	0.9	46.30	1	46.30	46.40	-0.1	2,197	0.00%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	1.2	46.39	2	46.68	48.00	-0.8	2,258	-0.04%
2020/08/05	0	0.00	2.5	34.72	34.55	-2.5	2,244	-0.11%
2020/08/04	1	35.00	1	34.65	34.35	0	2,282	0.00%
2020/08/03	5	34.80	6	35.02	34.85	-1	2,350	-0.04%
2020/07/31	2	34.78	4	34.78	34.70	-2	2,658	-0.08%
2020/07/30	0	0.00	1	34.70	34.45	-1	3,078	-0.03%
2020/07/28	2	35.70	4	34.98	34.10	-2	3,170	-0.06%
2020/07/27	1	35.70	0	0.00	35.35	1	3,244	0.03%
2020/07/24	5	36.05	0	0.00	35.70	5	3,193	0.16%
2020/07/23	5	34.85	1	35.40	35.25	4	3,158	0.13%
2020/07/22	0	0.00	1	34.40	34.20	-1	3,161	-0.03%
2020/07/21	0	0.00	7	34.10	33.85	-7	3,201	-0.22%
2020/07/20	0	0.00	5	32.70	32.65	-5	3,199	-0.16%
2020/07/14	1	33.55	0	0.00	33.55	1	3,318	0.03%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	3	33.87	0	0.00	33.65	3	3,500	0.09%
2020/07/07	0	0.00	3	35.16	34.80	-3	3,663	-0.08%
2020/07/06	4	34.95	1	34.80	35.10	3	3,851	0.08%
2020/07/02	1	34.65	0	0.00	34.65	1	4,077	0.02%
2020/06/29	0	0.00	5	34.65	34.70	-5	4,098	-0.12%
2020/06/24	1	35.20	0	0.00	35.15	1	4,099	0.02%
2020/06/19	2	36.90	2	37.15	36.20	0	4,242	0.00%
2020/06/16	0	0.00	1	36.30	36.35	-1	4,302	-0.02%
2020/06/15	0	0.00	5	35.60	35.50	-5	4,366	-0.11%
2020/06/11	1	36.65	0	0.00	36.10	1	4,395	0.02%
2020/06/10	0	0.00	1	37.40	37.30	-1	4,452	-0.02%
2020/06/09	1	37.30	0.7	37.20	37.20	0.3	4,513	0.01%
2020/06/08	0	0.00	1	38.00	37.90	-1	4,552	-0.02%
2020/06/05	2	38.23	8	38.28	38.15	-6	4,554	-0.13%
2020/06/04	1	38.55	3	38.75	38.70	-2	4,538	-0.04%
2020/06/03	5	38.13	1	38.20	37.95	4	4,507	0.09%
2020/06/02	2	38.35	1	38.05	37.80	1	4,491	0.02%
2020/06/01	3	38.10	2	38.35	38.40	1	4,457	0.02%
2020/05/28	1	37.15	1	37.35	37.90	0	4,407	0.00%
2020/05/27	0	0.00	1	37.00	36.75	-1	4,323	-0.02%
2020/05/25	0	0.00	1	36.25	36.50	-1	4,385	-0.02%
2020/05/22	0	0.00	1	36.80	36.25	-1	4,398	-0.02%
2020/05/21	2	37.38	0	0.00	37.25	2	4,407	0.05%
2020/05/20	2	37.45	0	0.00	37.10	2	4,467	0.04%
2020/05/15	2.8	36.68	0	0.00	36.50	2.8	4,478	0.06%
2020/05/12	4	38.00	5.6	38.40	38.40	-1.6	4,428	-0.04%
2020/05/11	5	38.66	7	38.30	38.35	-2	4,449	-0.04%
2020/05/08	5	37.71	7	38.44	37.55	-2	4,441	-0.05%
2020/05/07	6	39.46	4	39.43	39.20	2	4,380	0.05%
2020/05/06	7	36.96	12.9	37.56	38.15	-5.9	4,085	-0.15%
2020/05/05	1	34.80	6	34.85	34.70	-5	3,688	-0.14%
2020/04/30	7	35.00	4	35.20	34.40	3	3,742	0.08%
2020/04/28	1.1	34.49	1	34.40	34.30	0.1	3,696	0.00%
2020/04/27	3	34.42	1	34.80	34.45	2	3,720	0.05%
2020/04/24	1	33.95	1	34.15	33.80	0	3,691	0.00%
2020/04/23	1	33.40	1.8	33.40	33.45	-0.8	3,703	-0.02%
2020/04/22	0	0.00	1	33.00	33.20	-1	3,718	-0.03%
2020/04/21	1	32.30	0	0.00	32.35	1	3,749	0.03%
2020/04/20	0	0.00	2	34.08	33.90	-2	3,767	-0.05%
2020/04/17	2	34.75	2	33.90	33.75	0	3,778	0.00%
2020/04/16	0.2	34.25	0	0.00	34.30	0.2	3,760	0.01%
2020/04/15	5	35.17	2	35.20	34.20	3	3,757	0.08%
2020/04/14	0	0.00	3	33.43	33.55	-3	3,688	-0.08%
2020/04/13	4	33.25	1	33.05	32.65	3	3,813	0.08%
2020/04/10	5	34.50	1	34.90	34.40	4	3,879	0.10%
2020/04/09	3	34.70	3	36.73	33.95	0	4,140	0.00%
2020/04/08	17	34.24	13	34.01	35.40	4	4,011	0.10%
2020/03/31	1	30.20	0	0.00	29.70	1	4,475	0.02%
2020/03/27	1	30.35	3.9	30.26	29.65	-2.9	4,612	-0.06%
2020/03/26	0	0.00	1	29.50	29.50	-1	4,598	-0.02%
2020/03/25	2	27.60	4	28.13	28.35	-2	4,624	-0.04%
2020/03/23	1	24.60	0	0.00	24.75	1	4,545	0.02%
2020/03/20	2	26.20	5	26.95	27.00	-3	4,520	-0.07%
2020/03/19	4	25.54	14	25.39	25.25	-10	4,478	-0.22%
2020/03/18	0	0.00	1	29.30	28.05	-1	4,419	-0.02%
2020/03/17	4	29.40	5	29.88	28.60	-1	4,403	-0.02%
2020/03/16	10	30.20	3	29.90	29.50	7	4,367	0.16%
2020/03/13	3	28.58	0	0.00	28.70	3	4,289	0.07%
2020/03/12	2	31.75	3	31.65	31.65	-1	4,241	-0.02%
2020/03/11	0	0.00	3	36.02	35.10	-3	4,204	-0.07%
2020/03/10	1	35.30	0	0.00	36.15	1	4,195	0.02%
2020/03/09	3	36.17	0	0.00	35.75	3	4,197	0.07%
2020/03/05	0	0.00	8	38.78	38.65	-8	4,232	-0.19%
2020/03/04	9	38.17	8	38.43	38.20	1	4,229	0.02%
2020/03/03	2	39.28	1	39.20	38.70	1	4,237	0.02%
2020/03/02	8	38.45	0	0.00	38.05	8	4,219	0.19%
2020/02/27	3	38.30	0	0.00	37.80	3	4,210	0.07%
2020/02/26	3	39.97	0	0.00	39.65	3	4,164	0.07%
2020/02/25	1	40.35	1	40.65	40.60	0	4,108	0.00%
2020/02/24	1	40.75	3	40.67	40.65	-2	4,069	-0.05%
2020/02/21	11	41.22	8	41.44	41.20	3	4,045	0.07%
2020/02/20	1	40.95	0	0.00	40.55	1	3,968	0.03%
2020/02/18	1	40.75	0	0.00	40.45	1	3,928	0.03%
2020/02/17	0	0.00	2	40.60	40.30	-2	3,916	-0.05%
2020/02/14	1	40.55	2	40.68	40.60	-1	4,036	-0.02%
2020/02/12	0	0.00	5	41.34	41.10	-5	4,030	-0.12%
2020/02/11	6	40.67	4	41.16	40.30	2	3,986	0.05%
2020/02/10	1	39.30	0	0.00	39.25	1	3,950	0.03%
2020/02/07	1	39.60	1	40.05	39.55	0	4,026	0.00%
2020/02/06	2	40.18	2	40.50	40.10	0	4,272	0.00%
2020/02/05	2	39.88	11	39.88	39.55	-9	4,410	-0.20%
2020/02/04	10	39.73	2	38.58	39.95	8	4,497	0.18%
2020/02/03	5	35.88	1	36.10	36.35	4	4,528	0.09%
2020/01/30	3	39.20	8	39.49	38.95	-5	4,553	-0.11%
2020/01/20	1	43.25	0	0.00	43.25	1	4,499	0.02%
2020/01/17	6	43.89	2	43.85	43.65	4	4,489	0.09%
2020/01/16	1	43.75	5	43.64	43.30	-4	4,441	-0.09%
2020/01/15	4	43.29	0	0.00	43.15	4	4,406	0.09%
2020/01/14	8	43.44	9	43.42	43.50	-1	4,341	-0.02%
2020/01/13	2	42.35	1	42.40	42.40	1	4,296	0.02%
2020/01/09	1	42.50	2	42.98	42.95	-1	4,251	-0.02%
2020/01/08	5	42.49	3	43.50	42.25	2	4,228	0.05%
2020/01/07	3	41.93	6	42.90	43.00	-3	4,175	-0.07%
2020/01/06	11	46.18	13	46.24	46.10	-2	4,113	-0.05%
2020/01/03	15	46.78	13	46.75	45.95	2	4,087	0.05%
2020/01/02	1	44.85	4	45.20	45.15	-3	3,791	-0.08%
2019/12/31	6	45.67	31	46.35	45.20	-25	3,800	-0.66%
2019/12/30	34	45.72	39	45.72	45.25	-5	3,615	-0.14%
2019/12/27	9	42.49	1	42.35	42.30	8	3,350	0.24%
2019/12/26	4	43.05	7	42.84	41.95	-3	3,385	-0.09%
2019/12/25	2	42.60	6	42.68	42.40	-4	3,429	-0.12%
2019/12/24	14	42.40	12	42.43	42.30	2	3,477	0.06%
2019/12/23	0	0.00	6.7	41.98	41.60	-6.7	3,489	-0.19%
2019/12/20	53	41.50	71	41.52	41.30	-18	3,475	-0.52%
2019/12/19	1	40.40	1	40.30	40.15	0	3,504	0.00%
2019/12/18	0	0.00	0	40.25	40.30	0	3,671	0.00%
2019/12/17	1	40.70	6	40.80	40.45	-5	3,729	-0.13%
2019/12/16	6	40.45	0	0.00	40.65	6	3,817	0.16%
2019/12/13	0	0.00	5	40.60	40.25	-5	4,185	-0.12%
2019/12/09	12	41.49	18	41.60	41.35	-6	4,807	-0.12%
2019/12/06	6	41.00	3	41.22	41.00	3	4,856	0.06%
2019/12/05	12	40.84	10	40.95	40.70	2	4,901	0.04%
2019/12/04	20	40.58	10	40.90	40.60	10	4,921	0.20%
2019/12/02	0	0.00	2	39.90	39.35	-2	4,971	-0.04%
2019/11/29	0	0.00	26	40.21	40.20	-26	5,107	-0.51%
2019/11/28	0	0.00	10	40.88	40.85	-10	5,234	-0.19%
2019/11/27	0	0.00	1	40.50	40.85	-1	5,261	-0.02%
2019/11/22	0	0.00	5	40.00	39.90	-5	5,206	-0.10%
2019/11/21	5	39.90	0.1	39.90	39.90	4.9	5,209	0.09%
2019/11/18	0.1	40.00	0	0.00	40.00	0.1	5,211	0.00%
2019/11/13	3	41.50	6	41.46	40.25	-3	5,175	-0.06%
2019/11/11	4	38.25	4	38.29	38.15	0	5,037	0.00%
2019/11/08	0.1	40.00	0	0.00	39.80	0.1	5,005	0.00%
2019/11/07	1	39.80	0	0.00	39.80	1	5,002	0.02%
2019/11/06	5	40.31	60	39.50	40.10	-55	4,999	-1.10%
2019/11/05	174	42.32	100	39.40	39.40	74	4,923	1.50%	大買/
2019/11/04	163	42.67	163	43.56	43.65	0	4,658	0.00%	大買/大賣/
2019/11/01	2	41.58	1	43.50	43.50	1	4,567	0.02%
2019/10/31	0	0.00	1	42.70	42.70	-1	4,403	-0.02%
2019/10/30	1	41.55	1	42.15	42.65	0	4,271	0.00%
2019/10/29	1	41.90	1	41.75	42.50	0	4,199	0.00%
2019/10/28	0	0.00	2	41.83	41.95	-2	4,166	-0.05%
2019/10/25	0	0.00	2	41.78	41.90	-2	4,155	-0.05%
2019/10/24	1	41.60	0	0.00	41.65	1	4,140	0.02%
2019/10/23	1	41.35	0	0.00	41.10	1	4,119	0.02%
2019/10/22	0	0.00	5	41.15	41.15	-5	4,118	-0.12%
2019/10/21	1	41.40	0	0.00	41.05	1	4,118	0.02%
2019/10/18	1	41.00	0	0.00	40.85	1	4,103	0.02%
2019/10/16	0.8	41.10	1	41.20	40.85	-0.2	4,097	0.00%
2019/10/15	1	41.40	0	0.00	41.25	1	4,088	0.02%
2019/10/14	7	41.02	1	42.85	41.00	6	4,061	0.15%
2019/10/09	1	40.90	0	0.00	42.20	1	3,952	0.03%
2019/10/08	20	43.03	1	43.10	42.50	19	3,851	0.49%
2019/10/07	1	43.10	1	43.75	43.70	0	3,832	0.00%
2019/10/04	10	43.15	4	43.41	44.00	6	3,752	0.16%
2019/10/03	0	0.00	5.1	43.19	43.85	-5.1	3,681	-0.14%
2019/10/02	4	43.53	61	43.16	43.15	-57	3,642	-1.57%
2019/10/01	7	43.97	20	44.27	44.20	-13	3,580	-0.36%
2019/09/27	33	43.20	4	43.14	43.30	29	3,443	0.84%
2019/09/26	33	41.57	9	41.57	42.60	24	3,334	0.72%
2019/09/24	1	39.15	1	39.50	40.05	0	3,184	0.00%
2019/09/23	10	39.75	1	40.10	38.20	9	3,078	0.29%
2019/09/20	2	41.38	1	41.60	41.30	1	2,911	0.03%
2019/09/19	1	41.50	0	0.00	41.75	1	2,843	0.04%
2019/09/18	213	43.72	213	45.46	43.00	0	2,751	0.00%	大買/大賣/
2019/09/17	6	42.56	34	44.84	41.80	-28	2,375	-1.18%
2019/09/16	3	41.80	27.8	41.57	41.30	-24.8	1,806	-1.37%
2019/09/12	1	41.40	5	41.30	41.50	-4	1,786	-0.22%
2019/09/10	1	41.10	0	0.00	41.10	1	1,740	0.06%
2019/09/09	2	42.65	1	41.45	42.45	1	1,667	0.06%
2019/09/05	0	0.00	5	41.20	41.00	-5	1,552	-0.32%
2019/09/04	6	40.44	3	40.48	41.00	3	1,506	0.20%
2019/09/03	8	39.66	5	39.63	40.45	3	1,413	0.21%
2019/09/02	52	38.14	13	38.46	39.25	39	1,259	3.10%
2019/08/30	0	0.00	3	36.03	35.70	-3	1,131	-0.27%
2019/08/26	3	34.25	0	0.00	34.05	3	1,098	0.27%
2019/08/23	0	0.00	2	34.85	35.10	-2	1,098	-0.18%
2019/08/21	2	35.33	2	35.48	35.60	0	1,095	0.00%
2019/08/20	1	35.00	0	0.00	34.75	1	1,086	0.09%
2019/08/15	1	34.20	0	0.00	34.10	1	1,087	0.09%
2019/08/14	5	35.36	0	0.00	35.00	5	1,087	0.46%
2019/08/08	0	0.00	198	34.60	35.25	-198	1,086	-18.23%	大賣/鉅額交易
2019/08/07	2	35.23	1	35.45	33.70	1	1,078	0.09%
2019/08/06	4	35.71	0	0.00	35.85	4	1,071	0.37%
2019/08/05	4	37.05	34	36.47	36.45	-30	1,069	-2.81%
2019/08/02	2	40.60	0	0.00	40.45	2	1,025	0.20%
2019/07/30	0	0.00	3	42.52	42.40	-3	1,071	-0.28%
2019/07/29	0	0.00	1	42.60	42.30	-1	1,083	-0.09%
2019/07/23	1	41.95	1	42.00	41.90	0	1,123	0.00%
2019/07/22	0	0.00	56	41.11	41.30	-56	1,191	-4.70%
2019/07/19	1	41.35	0	0.00	41.40	1	1,202	0.08%
2019/07/17	0	0.00	25	42.15	42.05	-25	1,211	-2.06%
2019/07/16	0	0.00	1	43.00	42.85	-1	1,233	-0.08%
2019/07/12	6	43.45	1	43.15	43.45	5	1,310	0.38%
2019/07/11	6	45.84	20	45.85	45.80	-14	1,372	-1.02%
2019/07/10	0	0.00	1	45.45	45.40	-1	1,621	-0.06%
2019/07/09	4	45.13	0	0.00	45.00	4	1,657	0.24%
2019/07/08	2	46.90	1	46.30	46.10	1	1,663	0.06%
2019/07/05	26	45.81	1	45.90	46.10	25	1,697	1.47%
2019/07/04	2	45.53	2	45.75	45.50	0	1,710	0.00%
2019/07/03	0	0.00	6	44.97	44.55	-6	1,787	-0.34%
2019/07/02	0	0.00	1	44.70	44.75	-1	1,811	-0.06%
2019/07/01	3	44.12	6	44.30	44.45	-3	1,839	-0.16%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/25	0	0.00	0.2	42.55	42.50	-0.2	1,909	-0.01%
2019/06/20	2	43.15	3	43.35	43.30	-1	2,059	-0.05%
2019/06/19	1	42.35	2	42.58	42.55	-1	2,101	-0.05%
2019/06/18	2	42.60	2	43.05	42.10	0	2,124	0.00%
2019/06/17	0	0.00	25	42.57	42.75	-25	2,138	-1.17%
2019/06/13	24	41.72	4	41.50	41.80	20	2,190	0.91%
2019/06/12	0	0.00	2	41.58	41.60	-2	2,293	-0.09%
2019/06/06	2	40.08	0	0.00	40.10	2	2,534	0.08%
2019/06/03	1	41.65	0	0.00	41.60	1	2,665	0.04%
2019/05/31	0	0.00	1	41.65	41.65	-1	2,704	-0.04%
2019/05/29	0	0.00	1	40.25	40.50	-1	2,910	-0.03%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/23	0	0.00	2	40.45	40.40	-2	3,597	-0.06%
2019/05/22	0	0.00	1	41.65	41.55	-1	3,668	-0.03%
2019/05/21	2	41.50	1	41.70	41.55	1	3,707	0.03%
2019/05/16	0	0.00	1	41.80	41.30	-1	3,995	-0.03%
2019/05/15	1	42.00	3	42.00	42.10	-2	4,266	-0.05%
2019/05/13	4	41.19	0	0.00	40.90	4	4,602	0.09%
2019/05/10	10	43.96	2	42.90	42.80	8	4,644	0.17%
2019/05/09	0	0.00	5	44.66	44.15	-5	4,634	-0.11%
2019/05/08	1	45.70	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	46.13	2	46.13	45.90	0	4,747	0.00%
2019/05/06	1	45.55	0	0.00	44.75	1	4,751	0.02%
2019/05/03	1	46.25	6	46.19	46.25	-5	4,785	-0.10%
2019/05/02	2	46.20	1	46.40	46.25	1	4,832	0.02%
2019/04/30	1	45.70	3	46.07	46.15	-2	4,891	-0.04%
2019/04/29	12	46.08	2.6	45.76	45.75	9.4	4,919	0.19%
2019/04/26	11	47.90	10	47.91	47.25	1	4,961	0.02%
2019/04/25	0	0.00	11	46.83	46.90	-11	4,968	-0.22%
2019/04/24	8	47.32	14	47.25	47.20	-6	5,036	-0.12%
2019/04/23	4	47.14	1	47.40	47.25	3	5,111	0.06%
2019/04/22	4	48.36	2	48.70	47.80	2	5,340	0.04%
2019/04/19	3	47.75	7	48.04	48.40	-4	5,387	-0.07%
2019/04/18	12	48.78	12	49.91	47.60	0	5,707	0.00%
2019/04/17	12	49.57	17	50.07	49.35	-5	5,719	-0.09%
2019/04/16	169	49.59	147	49.73	49.75	22	5,718	0.38%	大買/大賣/
2019/04/15	0	0.00	2	47.85	47.85	-2	5,594	-0.04%
2019/04/12	4	46.83	9	46.93	46.70	-5	5,672	-0.09%
2019/04/11	2	47.35	0	0.00	47.10	2	5,768	0.03%
2019/04/10	1	47.40	0	0.00	47.50	1	5,923	0.02%
2019/04/09	247	48.17	245	48.28	47.60	2	6,081	0.03%	大買/大賣/
2019/04/08	1	46.55	4	46.64	46.70	-3	6,436	-0.05%
2019/04/03	8	45.85	4	46.14	46.10	4	6,629	0.06%
2019/04/02	11	45.30	0	0.00	45.30	11	6,827	0.16%
2019/04/01	1	45.15	7	45.31	45.00	-6	7,167	-0.08%
2019/03/29	0	0.00	3	45.85	45.65	-3	7,536	-0.04%
2019/03/27	3	45.77	0	0.00	45.80	3	7,865	0.04%
2019/03/26	6	46.93	2	47.80	46.50	4	7,873	0.05%
2019/03/22	1	48.85	7	49.30	48.80	-6	8,062	-0.07%
2019/03/21	6	47.76	3	47.90	48.15	3	8,105	0.04%
2019/03/20	4	47.30	1	47.55	47.30	3	8,230	0.04%
2019/03/18	0	0.00	4	48.23	47.95	-4	8,491	-0.05%
2019/03/15	10	48.48	9	48.31	48.10	1	8,770	0.01%
2019/03/14	22	47.85	9	47.72	46.60	13	9,044	0.14%
2019/03/12	2	50.40	2	50.03	49.85	0	9,301	0.00%
2019/03/11	0	0.00	1	50.50	50.20	-1	9,448	-0.01%
2019/03/08	54	50.46	54	50.73	50.40	0	9,612	0.00%
2019/03/07	2	50.85	2	50.80	50.30	0	9,642	0.00%
2019/03/06	6	50.80	4	51.10	50.80	2	9,679	0.02%
2019/03/05	0	0.00	4	50.93	50.10	-4	9,708	-0.04%
2019/03/04	6	49.84	12	50.18	51.10	-6	9,704	-0.06%
2019/02/27	10	48.91	20	49.07	49.05	-10	9,658	-0.10%
2019/02/26	12	51.98	17	52.20	51.40	-5	9,577	-0.05%
2019/02/25	52	51.75	26	51.79	51.90	26	9,563	0.27%
2019/02/22	155	50.10	158	50.39	51.60	-3	9,450	-0.03%	大買/大賣/
2019/02/21	6	48.09	11	48.23	48.50	-5	9,149	-0.05%
2019/02/20	5	47.93	9	48.23	48.00	-4	9,258	-0.04%
2019/02/19	10	47.58	10	47.66	47.60	0	9,267	0.00%
2019/02/18	16	48.14	17	48.46	47.60	-1	9,242	-0.01%
2019/02/15	9	46.64	18	46.90	47.05	-9	9,163	-0.10%
2019/02/14	13	46.65	24	46.70	46.35	-11	9,095	-0.12%
2019/02/13	237	47.91	229	48.14	47.40	8	9,023	0.09%	大買/大賣/
2019/02/12	22	44.92	19	45.13	46.00	3	8,777	0.03%
2019/02/11	339	42.91	316	43.01	43.10	23	8,609	0.27%	大買/大賣/
2019/01/30	5	41.47	3	41.55	41.80	2	8,577	0.02%
2019/01/29	6	41.07	3	41.25	41.35	3	8,614	0.03%
2019/01/28	250	41.35	2	41.48	41.10	248	8,652	2.87%	大買/鉅額交易
2019/01/25	3	41.10	5	40.76	40.85	-2	8,874	-0.02%
2019/01/24	1	40.50	5	40.18	40.10	-4	9,167	-0.04%
2019/01/23	7	39.98	5	40.09	40.35	2	9,254	0.02%
2019/01/22	1	40.20	1	40.80	39.70	0	9,268	0.00%
2019/01/18	4	40.78	3	40.72	40.70	1	9,306	0.01%
2019/01/17	1	41.45	9	40.92	40.55	-8	9,334	-0.09%
2019/01/16	6	41.44	8	41.74	40.90	-2	9,313	-0.02%
2019/01/15	5	41.85	12	42.15	41.75	-7	9,273	-0.08%
2019/01/14	8	41.80	2	41.70	41.75	6	9,265	0.06%
2019/01/11	12	41.43	19	41.51	41.50	-7	9,264	-0.08%
2019/01/10	5	40.56	1	40.60	40.30	4	9,125	0.04%
2019/01/09	8	41.74	8	41.08	40.50	0	9,288	0.00%
2019/01/08	14	39.82	5	39.94	40.30	9	8,992	0.10%
2019/01/07	7	39.91	13	39.79	39.65	-6	8,947	-0.07%
2019/01/04	383	37.83	386	37.90	39.00	-3	8,914	-0.03%	大買/大賣/
2019/01/03	9	39.87	1	38.75	38.75	8	8,765	0.09%
2019/01/02	8	40.26	8	40.06	40.00	0	8,676	0.00%
2018/12/28	4	39.60	5	39.94	40.10	-1	8,611	-0.01%
2018/12/27	6	38.80	12	39.00	38.95	-6	8,451	-0.07%
2018/12/26	29	40.76	14	40.99	37.40	15	8,289	0.18%
2018/12/25	165	40.16	170	40.03	39.60	-5	7,869	-0.06%	大買/大賣/
2018/12/24	11	39.09	5	39.61	39.75	6	7,694	0.08%
2018/12/22	71	40.15	70	40.06	39.05	1	7,492	0.01%
2018/12/21	101	36.81	108	37.00	40.15	-7	7,198	-0.10%	大買/大賣/
2018/12/20	18	36.32	11	36.04	36.50	7	6,832	0.10%
2018/12/19	1	36.00	3.2	36.02	35.80	-2.2	6,640	-0.03%
2018/12/18	69	35.19	69	35.34	35.20	0	6,495	0.00%
2018/12/17	16	35.54	19	35.87	35.35	-3	6,442	-0.05%
2018/12/14	73	33.44	70	33.55	34.10	3	6,267	0.05%
2018/12/13	8	34.80	11	35.10	34.50	-3	6,221	-0.05%
2018/12/12	169	35.84	166	35.95	35.50	3	6,141	0.05%	大買/大賣/
2018/12/11	4	34.41	23	34.72	34.90	-19	6,015	-0.32%
2018/12/10	5	34.16	7	34.62	33.90	-2	5,929	-0.03%
2018/12/07	22	35.89	12	35.83	35.75	10	5,814	0.17%
2018/12/06	22	35.44	31	35.94	34.50	-9	5,528	-0.16%
2018/12/05	34	35.98	15	36.38	37.80	19	5,190	0.37%
2018/12/04	108	34.46	101	34.43	34.50	7	4,788	0.15%	大買/大賣/
2018/12/03	41	34.14	27	34.03	34.45	14	4,666	0.30%
2018/11/30	1.2	30.85	7	31.21	31.35	-5.8	4,492	-0.13%
2018/11/29	9	31.22	0	0.00	30.55	9	4,432	0.20%
2018/11/28	41	30.77	18	30.59	30.65	23	4,373	0.53%
2018/11/27	11	29.70	0	0.00	30.00	11	4,337	0.25%
2018/11/26	0	0.00	12	28.81	29.20	-12	4,311	-0.28%
2018/11/23	0	0.00	2	28.55	28.50	-2	4,307	-0.05%
2018/11/22	11	31.00	0	0.00	29.70	11	4,280	0.26%
2018/11/21	7	30.35	2	30.80	30.85	5	4,247	0.12%
2018/11/20	0	0.00	17	31.14	30.55	-17	4,270	-0.40%
2018/11/19	50	31.13	48	31.25	31.40	2	4,240	0.05%
2018/11/16	117	30.00	115	30.10	29.55	2	4,139	0.05%	大買/大賣/
2018/11/15	11	28.90	0	0.00	29.10	11	4,063	0.27%
2018/11/13	0	0.00	11	28.80	28.80	-11	4,070	-0.27%
2018/11/12	50	28.37	50	28.50	28.75	0	4,105	0.00%
2018/11/09	11	29.40	0	0.00	29.60	11	4,161	0.26%
2018/11/08	11	30.60	11	29.35	29.35	0	4,235	0.00%
2018/11/07	2	28.95	3	28.85	29.20	-1	4,211	-0.02%
2018/11/06	59	29.54	57	29.55	28.00	2	4,192	0.05%
2018/11/05	0	0.00	16	30.18	30.20	-16	4,137	-0.39%
2018/11/02	119	30.76	108	30.84	30.30	11	4,132	0.27%	大買/大賣/
2018/11/01	79	30.21	64	30.29	30.25	15	3,918	0.38%
2018/10/31	18	28.15	18	28.27	28.70	0	3,601	0.00%
2018/10/30	80	26.80	81	26.83	26.10	-1	3,524	-0.03%
2018/10/29	5	28.23	167	28.23	27.75	-162	3,573	-4.53%	大賣/鉅額交易
2018/10/26	25	28.56	20	29.60	28.35	5	3,631	0.14%
2018/10/25	85	28.90	54	29.29	28.45	31	3,627	0.85%
2018/10/24	16	31.35	1	32.35	31.05	15	3,696	0.41%
2018/10/23	5	32.75	0	0.00	32.50	5	3,791	0.13%
2018/10/22	0	0.00	1	33.85	33.90	-1	3,923	-0.03%
2018/10/19	27	33.32	9	33.47	33.35	18	3,957	0.45%
2018/10/18	17	35.82	8	35.99	35.85	9	4,004	0.22%
2018/10/17	103	39.14	100	39.88	37.60	3	4,006	0.07%	大買/
2018/10/15	5	36.00	2	36.50	35.95	3	4,003	0.07%
2018/10/12	5	36.47	5	36.89	36.45	0	4,097	0.00%
2018/10/11	25	36.55	4	36.85	36.50	21	4,217	0.50%
2018/10/09	7	40.94	1	40.45	40.55	6	4,311	0.14%
2018/10/08	26	40.48	25	40.70	40.80	1	4,359	0.02%
2018/10/05	15	40.10	3	41.92	39.80	12	4,552	0.26%
2018/10/04	3	43.20	0	0.00	43.20	3	4,672	0.06%
2018/10/03	5	44.35	1	45.90	44.05	4	4,979	0.08%
2018/10/02	1	47.05	0	0.00	45.90	1	5,164	0.02%
2018/10/01	3	46.05	3	45.80	46.35	0	5,295	0.00%
2018/09/28	11	46.22	10	47.00	45.55	1	5,500	0.02%
2018/09/27	10	47.43	0	0.00	46.85	10	5,673	0.18%
2018/09/26	0	0.00	3	50.00	49.10	-3	5,843	-0.05%
2018/09/20	0	0.00	5	48.80	48.80	-5	6,926	-0.07%
2018/09/19	0	0.00	1	49.70	49.60	-1	7,038	-0.01%
2018/09/18	5	50.90	5.9	50.26	50.90	-0.9	7,235	-0.01%
2018/09/17	4	53.20	3.1	52.81	52.70	0.9	7,424	0.01%
2018/09/14	5	54.40	0	0.00	54.20	5	7,648	0.07%
2018/09/12	1	52.90	0	0.00	51.80	1	8,201	0.01%
2018/09/11	4	54.63	2	54.60	53.70	2	8,477	0.02%
2018/09/07	8	55.13	4	55.63	55.10	4	8,709	0.05%
2018/09/04	3	62.03	3	63.00	63.10	0	9,300	0.00%
2018/08/30	3	65.80	3	65.70	65.80	0	9,532	0.00%
2018/08/29	12	65.68	6	65.62	65.20	6	9,778	0.06%
2018/08/28	6	67.00	6	65.22	64.80	0	9,998	0.00%
2018/08/27	1	64.00	0	0.00	66.30	1	10,141	0.01%
2018/08/24	0	0.00	10	64.00	62.00	-10	10,131	-0.10%
2018/08/23	15	64.23	0	0.00	63.20	15	10,185	0.15%
2018/08/21	0	0.00	1	71.00	70.00	-1	10,275	-0.01%
2018/08/20	2	70.55	3	71.10	70.50	-1	10,473	-0.01%
2018/08/17	3	70.23	4	71.68	68.30	-1	10,516	-0.01%
2018/08/16	50	70.36	65	70.60	72.00	-15	10,468	-0.14%
2018/08/15	5	69.08	8	69.45	70.00	-3	10,396	-0.03%
2018/08/14	1	67.60	0	0.00	67.60	1	10,349	0.01%
2018/08/13	50	65.62	41	66.63	63.60	9	10,310	0.09%
2018/08/10	10	70.98	0	0.00	69.80	10	10,282	0.10%
2018/08/08	0	0.00	3	72.80	71.20	-3	10,270	-0.03%
2018/08/07	18	73.68	19	73.85	74.50	-1	10,249	-0.01%
2018/08/06	8	71.78	8	71.65	71.40	0	10,256	0.00%
2018/08/03	5	71.44	15	72.11	71.60	-10	10,329	-0.10%
2018/08/02	14	70.42	11	70.73	70.00	3	10,387	0.03%
2018/08/01	15	74.76	13	74.71	73.40	2	10,464	0.02%
2018/07/31	9	73.89	11	73.85	75.60	-2	10,441	-0.02%
2018/07/30	275	75.20	250	75.06	73.50	25	10,481	0.24%	大買/大賣/
2018/07/27	31	81.81	50	82.14	80.70	-19	10,555	-0.18%
2018/07/26	56	78.80	50	79.01	78.90	6	10,405	0.06%
2018/07/25	17	77.29	17	77.45	77.80	0	10,320	0.00%
2018/07/24	45	74.70	40	75.12	76.50	5	10,204	0.05%
2018/07/23	110	74.85	113	75.02	74.50	-3	10,145	-0.03%	大買/大賣/
2018/07/20	12	74.08	11	72.79	71.30	1	10,038	0.01%
2018/07/19	26	74.54	36	75.33	76.80	-10	9,970	-0.10%
2018/07/18	48	74.88	35	75.37	75.30	13	10,006	0.13%
2018/07/17	19	80.42	19	80.23	78.80	0	10,089	0.00%
2018/07/16	5	83.76	9	83.76	82.60	-4	9,995	-0.04%
2018/07/13	28	87.34	19	87.17	85.10	9	10,005	0.09%
2018/07/12	7	83.21	2	83.15	85.50	5	9,815	0.05%
2018/07/11	143	83.64	154	83.80	82.20	-11	9,749	-0.11%	大買/大賣/
2018/07/10	28	78.67	26	78.85	80.40	2	9,659	0.02%
2018/07/09	5.2	84.02	6	84.45	80.50	-0.8	9,549	-0.01%
2018/07/06	6	85.30	13	85.28	84.90	-7	9,382	-0.07%
2018/07/05	103	91.73	94	91.96	86.90	9	9,159	0.10%	大買/
2018/07/04	14	86.95	22	87.71	91.50	-8	8,991	-0.09%
2018/07/03	328	94.17	298	94.21	86.00	30	8,811	0.34%	大買/大賣/
2018/07/02	26	88.29	27	88.35	90.30	-1	8,439	-0.01%
2018/06/29	23	84.09	33	84.45	84.40	-10	8,052	-0.12%
2018/06/28	12.2	79.09	13	79.09	79.00	-0.8	7,692	-0.01%
2018/06/27	33	83.29	26	83.42	78.30	7	7,559	0.09%
2018/06/26	9	79.46	8	79.83	80.70	1	7,336	0.01%
2018/06/25	39	83.98	36	84.13	80.80	3	7,119	0.04%
2018/06/22	138	87.93	124	89.05	83.00	14	6,874	0.20%	大買/大賣/
2018/06/21	17	84.98	20	85.84	88.20	-3	6,334	-0.05%
2018/06/20	17	81.83	27	82.85	80.20	-10	6,221	-0.16%
2018/06/19	8	88.90	1	88.90	88.90	7	5,951	0.12%
2018/06/15	159	77.21	156	77.41	80.90	3	5,913	0.05%	大買/大賣/
2018/06/14	6	73.10	7	73.21	73.60	-1	5,702	-0.02%
2018/06/13	30	73.02	38	73.02	74.80	-8	5,575	-0.14%
2018/06/12	92	70.88	84	71.17	71.80	8	5,279	0.15%
2018/06/11	6	65.30	60	65.30	65.30	-54	5,043	-1.07%
2018/06/08	54	59.40	3	59.40	59.40	51	4,965	1.03%
2018/06/07	40	55.49	38	54.59	54.00	2	4,954	0.04%
2018/06/06	25	53.96	24	55.02	54.50	1	4,778	0.02%
2018/06/05	13.3	53.90	14	53.20	50.30	-0.7	4,523	-0.02%
2018/06/04	2	54.20	12	54.03	55.00	-10	4,289	-0.23%
2018/06/01	0	0.00	1.3	48.86	50.00	-1.3	4,140	-0.03%
2018/05/31	51	50.59	50	50.30	47.80	1	4,116	0.02%
2018/05/30	3	48.75	1	49.00	49.25	2	4,191	0.05%
2018/05/29	26	50.79	22.2	49.91	49.85	3.8	4,321	0.09%
2018/05/28	2	49.15	9	50.99	51.20	-7	4,218	-0.17%
2018/05/25	4	47.60	3	47.78	47.50	1	4,020	0.02%
2018/05/24	63	46.76	63	46.71	46.45	0	3,952	0.00%
2018/05/23	3	46.62	1	47.05	46.55	2	3,984	0.05%
2018/05/22	6	48.32	3	47.47	47.55	3	3,972	0.08%
2018/05/21	2	46.73	1	46.75	46.50	1	3,920	0.03%
2018/05/18	9	46.54	5	46.52	46.70	4	3,919	0.10%
2018/05/17	64	44.34	66	44.48	45.50	-2	3,895	-0.05%
2018/05/16	1	46.20	0	0.00	46.20	1	3,863	0.03%
2018/05/15	20	46.94	30	47.03	46.75	-10	3,881	-0.26%
2018/05/14	66	48.02	58	48.15	47.95	8	3,950	0.20%
2018/05/11	48	47.73	50	48.01	46.10	-2	3,993	-0.05%
2018/05/10	57.5	50.15	55.5	50.18	49.60	2	3,939	0.05%
2018/05/09	90.2	49.51	81	49.49	49.35	9.2	3,876	0.24%
2018/05/08	33	47.55	34	47.59	48.00	-1	3,678	-0.03%
2018/05/07	57	49.16	64	48.80	47.75	-7	3,660	-0.19%
2018/05/04	7	49.17	19	49.25	48.50	-12	3,536	-0.34%
2018/05/03	14	46.16	9	45.82	47.00	5	3,376	0.15%
2018/04/30	3	46.52	0	0.00	47.00	3	3,417	0.09%
2018/04/27	1	46.90	1	47.00	46.75	0	3,430	0.00%
2018/04/26	22	44.86	22	45.00	45.70	0	3,439	0.00%
2018/04/25	2	46.38	1	46.85	46.50	1	3,424	0.03%
2018/04/24	18	47.76	2	49.53	46.40	16	3,384	0.47%
2018/04/23	17	49.69	34	49.70	51.40	-17	3,266	-0.52%
2018/04/19	61	48.56	62	48.73	47.00	-1	3,282	-0.03%
2018/04/18	0	0.00	1	47.45	47.45	-1	3,235	-0.03%
2018/04/17	4	47.63	8	47.45	46.55	-4	3,251	-0.12%
2018/04/16	59.5	50.45	60	50.21	50.00	-0.5	3,227	-0.02%
2018/04/13	9.5	47.14	23	47.04	48.00	-13.5	3,094	-0.44%
2018/04/11	2	44.75	0	0.00	44.55	2	3,228	0.06%
2018/04/10	7	44.88	4	44.75	44.65	3	3,551	0.08%
2018/04/09	0	0.00	1	43.35	44.00	-1	3,640	-0.03%
2018/04/03	1	42.30	0	0.00	41.75	1	3,704	0.03%
2018/04/02	0	0.00	2	44.15	43.75	-2	3,778	-0.05%
2018/03/30	0	0.00	1	44.90	45.00	-1	4,199	-0.02%
2018/03/29	1	44.20	0	0.00	43.90	1	4,272	0.02%
2018/03/22	4	46.44	4	46.16	45.45	0	4,958	0.00%
2018/03/14	0	0.00	55	45.01	45.25	-55	5,154	-1.07%
2018/03/07	12	44.32	12	44.38	44.10	0	5,641	0.00%
2018/03/06	0	0.00	8	46.13	45.15	-8	5,784	-0.14%
2018/03/05	33	47.12	38	47.67	46.60	-5	6,014	-0.08%
2018/03/02	26	45.35	10	45.27	45.55	16	5,903	0.27%
2018/03/01	0	0.00	6	43.85	43.90	-6	5,832	-0.10%
2018/02/27	0	0.00	7	43.04	42.90	-7	5,813	-0.12%
2018/02/26	1	43.00	1	43.30	42.50	0	5,841	0.00%
2018/02/23	19	42.98	8	44.14	42.75	11	5,826	0.19%
2018/02/22	4	41.78	2	41.40	41.85	2	5,781	0.03%
2018/02/21	0	0.00	6	41.01	41.20	-6	5,766	-0.10%
2018/02/09	3	40.22	2	39.95	40.70	1	5,735	0.02%
2018/02/08	6	42.00	0	0.00	41.50	6	5,713	0.11%
2018/02/07	4	43.33	5	44.40	42.00	-1	5,681	-0.02%
2018/02/06	5	42.10	2	43.30	42.50	3	5,625	0.05%
2018/02/05	27	45.92	23	45.97	44.95	4	5,502	0.07%
2018/02/02	2	45.70	0	0.00	44.55	2	5,393	0.04%
2018/02/01	24	45.55	28	45.45	45.10	-4	5,337	-0.07%
2018/01/31	15	42.50	17	42.66	42.85	-2	5,220	-0.04%
2018/01/30	6	42.30	14	42.85	42.00	-8	5,205	-0.15%
2018/01/29	4	43.38	6	43.21	43.55	-2	5,175	-0.04%
2018/01/26	23	41.54	22	41.66	41.50	1	5,121	0.02%
2018/01/25	5	43.92	6	44.77	43.20	-1	5,055	-0.02%
2018/01/24	17	44.93	4	44.81	44.70	13	5,027	0.26%
2018/01/23	2	47.03	2	48.00	46.15	0	5,046	0.00%
2018/01/22	4	47.56	8	47.04	48.30	-4	5,014	-0.08%
2018/01/19	5	47.69	5	47.93	47.40	0	4,964	0.00%
2018/01/18	0	0.00	2	48.68	47.15	-2	4,943	-0.04%
2018/01/17	12	47.83	11	47.90	47.80	1	4,916	0.02%
2018/01/16	8.1	48.74	3	49.65	48.85	5.1	4,885	0.11%
2018/01/15	40	51.14	31	51.71	49.00	9	4,841	0.19%
2018/01/12	1	48.05	10	47.73	48.45	-9	4,616	-0.19%
2018/01/11	28	48.36	35	48.93	47.60	-7	4,581	-0.15%
2018/01/10	54	48.93	41	48.59	47.50	13	4,509	0.29%
2018/01/09	66	50.52	59	50.34	49.70	7	4,423	0.16%
2018/01/08	7	52.71	2	51.10	49.50	5	4,310	0.12%
2018/01/05	49	52.00	36	52.58	53.00	13	4,216	0.31%
2018/01/04	73	51.08	39	52.04	54.00	34	4,052	0.84%
2018/01/03	5	47.20	1	49.25	49.25	4	3,716	0.11%
2018/01/02	6	43.43	6.1	43.99	44.80	-0.1	3,564	0.00%