凱美 (2375)-凱基-大直券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股
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－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/04/18	1	63.80	0	0.00	63.80	1	433	0.23%
2024/04/15	0	0.00	1	63.90	63.50	-1	427	-0.23%
2024/03/05	21	65.00	0	0.00	64.80	21	592	3.55%
2024/02/02	0.4	64.00	0	0.00	63.80	0.4	907	0.04%
2024/01/29	0	64.70	0	0.00	64.90	0	914	0.00%
2023/12/14	0	0.00	1	75.20	75.10	-1	845	-0.12%
2023/12/13	0	0.00	2	74.60	74.60	-2	829	-0.24%
2023/12/12	0	72.60	0	0.00	73.80	0	828	0.00%
2023/12/11	1	77.00	1	74.60	74.20	0	830	0.00%
2023/12/04	0	0.00	1	77.00	76.00	-1	731	-0.14%
2023/12/01	2	76.00	1	76.50	75.90	1	714	0.14%
2023/11/30	0	0.00	40	77.50	75.70	-40	710	-5.63%
2023/11/29	0	0.00	3	76.80	77.80	-3	685	-0.44%
2023/11/28	2	75.10	2	75.20	75.10	0	625	0.00%
2023/11/27	3	74.20	2	74.10	74.40	1	585	0.17%
2023/11/24	7	73.17	2	74.15	73.70	5	518	0.96%
2023/11/21	0	0.00	3	67.60	67.40	-3	381	-0.79%
2023/11/16	0	64.90	0	0.00	65.50	0	358	0.00%
2023/09/04	3	66.90	3	66.90	66.60	0	364	0.00%
2023/08/11	20	59.00	0	0.00	58.80	20	387	5.16%
2023/07/18	0	0.00	0	65.40	64.90	0	487	-0.01%
2023/06/19	0	0.00	1.2	67.86	68.20	-1.2	1,009	-0.12%
2023/06/16	1	69.20	0.8	68.90	69.00	0.2	1,031	0.02%
2023/06/05	1	73.90	1	73.30	73.40	0	1,484	0.00%
2023/05/30	0	69.10	0	0.00	69.00	0	1,769	0.00%
2023/05/19	0	0.00	1	70.40	70.10	-1	2,091	-0.05%
2023/05/08	3	70.30	3	70.30	70.20	0	2,215	0.00%
2023/04/19	0	0.00	1	74.40	74.70	-1	2,174	-0.05%
2023/04/17	0	0.00	2	76.65	77.40	-2	2,127	-0.09%
2023/04/14	1	77.00	1	76.70	76.80	0	2,107	0.00%
2023/04/13	2	77.85	0	0.00	75.50	2	2,067	0.10%
2023/04/12	1	77.30	6	76.50	77.00	-5	2,003	-0.25%
2023/04/10	0	0.00	4	75.20	74.80	-4	1,942	-0.21%
2023/03/29	4	73.50	0	0.00	72.20	4	1,828	0.22%
2023/03/27	6	76.70	0	0.00	76.60	6	1,782	0.34%
2023/03/24	3	78.30	3	79.40	78.10	0	1,767	0.00%
2023/03/23	0	0.00	6	78.20	79.10	-6	1,740	-0.34%
2023/03/21	0	76.70	0	0.00	75.10	0	1,651	0.00%
2023/03/20	4.2	74.31	4	75.70	76.50	0.2	1,626	0.01%
2023/03/17	0	0.00	4	75.70	75.00	-4	1,615	-0.25%
2023/03/16	4	74.00	0	0.00	74.50	4	1,595	0.25%
2023/03/15	0	0.00	1	77.80	76.30	-1	1,580	-0.06%
2023/03/14	0	0.00	1	75.10	75.30	-1	1,538	-0.07%
2023/03/13	2	77.20	0	0.00	77.00	2	1,534	0.13%
2023/03/10	9	78.24	4	78.83	78.50	5	1,502	0.33%
2023/03/09	5	81.32	4	81.50	80.70	1	1,448	0.07%
2023/03/07	12	76.72	12	76.52	76.80	0	1,199	0.00%
2023/03/06	5	74.50	3	72.00	76.00	2	1,069	0.19%
2023/03/03	2	69.40	3	68.57	69.10	-1	931	-0.11%
2023/03/01	0	66.00	0	0.00	65.80	0	864	0.00%
2023/02/22	0	0.00	1	67.30	67.20	-1	837	-0.12%
2023/02/20	3	70.23	9	70.48	70.40	-6	800	-0.75%
2023/02/17	7	71.06	3	69.77	71.50	4	752	0.53%
2023/02/16	5	65.40	0	0.00	69.30	5	548	0.91%
2023/02/15	0	0.00	2	61.90	63.00	-2	460	-0.43%
2023/02/14	2	62.20	0	0.00	62.60	2	451	0.44%
2023/02/08	0	62.40	0	0.00	62.20	0	442	0.00%
2023/02/07	0	0.00	1	62.70	62.20	-1	442	-0.23%
2023/02/03	0	64.45	0	0.00	63.50	0	442	0.00%
2023/02/02	0	0.00	3	63.93	64.70	-3	441	-0.68%
2023/02/01	2	64.00	0	0.00	63.80	2	426	0.47%
2023/01/17	1	57.50	0	0.00	57.50	1	390	0.26%
2023/01/10	0	0.00	2	58.50	58.60	-2	381	-0.52%
2023/01/09	1	58.40	1	58.10	58.90	0	379	0.00%
2023/01/06	2	56.50	0	0.00	57.30	2	370	0.54%
2022/12/14	1	59.50	0	0.00	60.40	1	422	0.24%
2022/10/11	0	0.00	0.8	49.75	49.85	-0.8	922	-0.09%
2022/09/12	4	68.00	0	0.00	67.20	4	986	0.41%
2022/08/19	0	0.00	0	57.00	57.00	0	877	0.00%
2022/07/29	0	0.00	23	55.24	55.10	-23	836	-2.75%
2022/07/26	0	0.00	6	55.25	54.70	-6	823	-0.73%
2022/07/20	8	56.73	0	0.00	55.60	8	807	0.99%
2022/07/19	19	57.53	0	0.00	57.00	19	803	2.37%
2022/07/18	14	57.85	2	58.40	59.00	12	780	1.54%
2022/07/01	0	0.00	0.5	47.30	46.15	-0.5	599	-0.08%
2022/03/04	1	88.30	0	0.00	88.10	1	3,734	0.03%
2022/02/25	10	88.00	0	0.00	87.70	10	5,474	0.18%
2022/02/22	3	90.43	0	0.00	90.00	3	5,586	0.05%
2022/02/14	0	0.00	2	90.60	90.10	-2	5,714	-0.03%
2022/02/07	2.1	90.04	0	0.00	91.80	2.1	5,763	0.04%
2022/01/24	2	88.10	1	90.00	90.50	1	5,792	0.02%
2022/01/18	0	0.00	1	96.10	94.00	-1	5,806	-0.02%
2022/01/14	3	90.20	0	0.00	91.60	3	5,774	0.05%
2022/01/13	3	92.40	2	92.40	92.60	1	5,748	0.02%
2022/01/11	2	95.70	0	0.00	94.70	2	5,711	0.04%
2022/01/10	2	97.30	0	0.00	98.00	2	5,675	0.04%
2022/01/07	0	0.00	10	99.40	97.90	-10	5,663	-0.18%
2022/01/06	0	0.00	4	100.50	100.00	-4	5,630	-0.07%
2022/01/04	0	0.00	1	104.00	105.50	-1	5,555	-0.02%
2022/01/03	1	104.00	7	101.00	104.50	-6	5,410	-0.11%
2021/12/28	2	98.60	0	0.00	99.30	2	5,317	0.04%
2021/12/24	10	97.70	0.1	98.30	97.60	10	5,285	0.19%
2021/12/23	2.1	99.10	0	0.00	98.70	2.1	5,269	0.04%
2021/12/22	6	99.30	0	0.00	99.10	6	5,243	0.11%
2021/12/21	1	98.10	1	97.10	98.40	0	5,213	0.00%
2021/12/20	1	98.00	0	0.00	97.60	1	5,189	0.02%
2021/12/08	1	105.00	20	105.28	105.00	-19	4,825	-0.39%
2021/12/07	9.1	105.13	57	104.69	105.50	-48	4,723	-1.02%
2021/12/06	0.1	114.00	0	0.00	114.50	0.1	4,378	0.00%
2021/12/03	9	115.94	0	0.00	116.50	9	4,312	0.21%
2021/12/01	52	119.25	6	118.25	117.00	46	3,918	1.17%
2021/11/30	7	118.50	22	118.27	117.00	-15	3,566	-0.42%
2021/11/29	0	0.00	1	108.00	113.50	-1	3,000	-0.03%
2021/11/26	3	117.00	9	115.89	115.50	-6	2,633	-0.23%
2021/11/25	9	106.50	18.5	112.57	111.50	-9.5	1,878	-0.51%
2021/11/24	10	104.00	0	0.00	105.00	10	1,479	0.68%
2021/11/05	0	0.00	2	87.80	87.60	-2	1,418	-0.14%
2021/10/29	1	85.90	1	86.60	86.80	0	1,561	0.00%
2021/10/28	5	88.78	0	0.00	85.90	5	1,566	0.32%
2021/10/22	0	0.00	2	83.70	84.00	-2	1,622	-0.12%
2021/10/18	0	0.00	3	81.80	80.60	-3	1,762	-0.17%
2021/10/15	3	80.63	0	0.00	81.80	3	1,811	0.17%
2021/10/08	4	79.90	6	80.30	79.90	-2	1,912	-0.10%
2021/10/07	2	79.90	0	0.00	80.90	2	1,941	0.10%
2021/10/01	0	0.00	2	83.40	80.50	-2	2,170	-0.09%
2021/09/30	2	84.60	0	0.00	84.40	2	2,375	0.08%
2021/09/28	11	86.90	11	86.40	86.90	0	2,855	0.00%
2021/09/23	1	87.20	1	88.30	89.00	0	3,473	0.00%
2021/09/17	0	0.00	1	87.80	89.70	-1	3,741	-0.03%
2021/09/08	1	93.20	0	0.00	89.90	1	4,965	0.02%
2021/09/07	2	95.10	1	93.00	91.80	1	5,047	0.02%
2021/09/06	0.2	93.70	0	0.00	93.30	0.2	5,158	0.00%
2021/09/03	31	95.40	39	95.26	95.40	-8	5,294	-0.15%
2021/09/02	2	98.60	0	0.00	98.50	2	5,290	0.04%
2021/08/27	0	0.00	0.1	102.50	102.00	-0.1	5,489	0.00%
2021/08/26	0	0.00	5	104.50	101.50	-5	5,548	-0.09%
2021/08/25	5	103.00	0	0.00	104.00	5	5,627	0.09%
2021/08/24	0	0.00	1	100.50	100.50	-1	5,661	-0.02%
2021/08/20	1	97.50	0	0.00	96.80	1	5,777	0.02%
2021/08/19	25.1	93.17	25	97.18	93.00	0.1	5,800	0.00%
2021/08/18	17	97.72	6	95.60	101.50	11	5,894	0.19%
2021/08/16	14.1	100.00	14	101.00	100.00	0.1	6,124	0.00%
2021/08/13	2	104.00	1	103.50	103.00	1	6,185	0.02%
2021/08/11	0	0.00	5	111.00	107.50	-5	6,292	-0.08%
2021/08/09	2	109.75	0	0.00	107.00	2	6,461	0.03%
2021/08/05	7	109.86	4	109.25	111.00	3	6,751	0.04%
2021/08/04	0	0.00	5	111.00	112.00	-5	6,864	-0.07%
2021/07/30	1	104.50	1	105.00	102.00	0	7,220	0.00%
2021/07/28	16	104.44	14	104.00	104.50	2	7,375	0.03%
2021/07/27	0.1	111.50	0	0.00	109.50	0.1	7,484	0.00%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	1	112.00	1	112.50	112.00	0	7,663	0.00%
2021/07/22	2	112.50	3	114.17	112.50	-1	7,736	-0.01%
2021/07/21	5	110.60	0	0.00	111.00	5	7,787	0.06%
2021/07/20	2.2	111.95	0	0.00	110.00	2.2	7,776	0.03%
2021/07/14	1	113.50	0	0.00	114.00	1	8,022	0.01%
2021/07/13	1	117.50	2	114.00	114.00	-1	8,058	-0.01%
2021/07/12	0	0.00	1	117.00	116.50	-1	8,026	-0.01%
2021/07/08	5	120.00	0	0.00	119.00	5	8,066	0.06%
2021/07/07	4	122.00	5	122.50	120.50	-1	8,101	-0.01%
2021/07/06	12	122.29	7	121.29	121.50	5	7,972	0.06%
2021/07/05	1	118.00	8	120.50	118.00	-7	7,865	-0.09%
2021/07/02	9	115.06	2	114.50	115.50	7	7,760	0.09%
2021/07/01	5	116.60	11	114.41	114.00	-6	8,048	-0.07%
2021/06/30	16	116.31	9	122.06	123.00	7	8,037	0.09%
2021/06/29	1	112.50	4	116.88	112.00	-3	7,900	-0.04%
2021/06/25	1	115.00	1.1	116.38	113.00	-0.1	7,774	0.00%
2021/06/24	1	115.00	16	116.50	114.50	-15	7,802	-0.19%
2021/06/23	29	115.66	10	114.50	115.50	19	7,897	0.24%
2021/06/22	5	115.50	6	116.50	112.00	-1	7,990	-0.01%
2021/06/21	45	114.50	46	115.46	113.50	-1	8,099	-0.01%
2021/06/18	6.2	121.32	1	117.50	117.00	5.2	8,071	0.06%
2021/06/17	3	116.17	6	116.08	117.50	-3	7,670	-0.04%
2021/06/16	1	109.00	29	107.53	107.00	-28	7,512	-0.37%
2021/06/15	29	107.38	1	104.50	108.00	28	7,507	0.37%
2021/06/11	1	104.00	3	105.50	103.50	-2	7,479	-0.03%
2021/06/10	5	104.30	1	104.50	104.50	4	7,614	0.05%
2021/06/09	3	104.33	2	103.00	103.00	1	7,802	0.01%
2021/06/08	5	105.00	0	0.00	104.50	5	7,814	0.06%
2021/06/03	3	99.70	3	104.00	104.00	0	7,867	0.00%
2021/06/02	41	100.00	41	100.50	100.00	0	7,833	0.00%
2021/05/28	0	0.00	1	104.50	104.50	-1	7,739	-0.01%
2021/05/27	0.1	105.00	0	0.00	104.00	0.1	7,708	0.00%
2021/05/26	40	104.50	49.1	104.69	104.50	-9.1	7,654	-0.12%
2021/05/25	10	107.35	2	105.00	108.00	8	7,623	0.10%
2021/05/21	1	98.40	1	98.40	95.80	0	8,044	0.00%
2021/05/18	1	94.60	0	0.00	96.90	1	8,638	0.01%
2021/05/14	173	100.50	175	92.88	93.00	-2	8,852	-0.02%	大買/大賣/
2021/05/13	0	0.00	1	86.60	91.60	-1	8,935	-0.01%
2021/05/12	4	92.68	1.1	98.39	90.90	3	9,089	0.03%
2021/05/11	3	100.67	1	103.00	101.00	2	9,090	0.02%
2021/05/10	2	114.00	1	112.50	110.50	1	9,152	0.01%
2021/05/07	20	112.50	25	112.02	113.00	-5	9,214	-0.05%
2021/05/06	0	0.00	12	102.96	103.00	-12	9,549	-0.13%
2021/05/05	11	110.00	0	0.00	102.50	11	9,563	0.12%
2021/05/04	9	103.72	3	106.00	106.00	6	9,851	0.06%
2021/05/03	2	116.75	5	118.10	113.50	-3	10,170	-0.03%
2021/04/29	1.1	126.09	0	0.00	125.00	1.1	10,099	0.01%
2021/04/28	6	128.50	1	128.00	128.50	5	10,166	0.05%
2021/04/27	25	126.00	33	123.42	126.50	-8	10,239	-0.08%
2021/04/26	1	124.00	1	124.00	123.50	0	10,222	0.00%
2021/04/23	0	0.00	5	122.70	122.50	-5	10,282	-0.05%
2021/04/22	2	120.00	0	0.00	119.50	2	10,494	0.02%
2021/04/21	7	124.93	0	0.00	123.50	7	10,620	0.07%
2021/04/20	1	124.50	1	128.00	127.50	0	10,940	0.00%
2021/04/19	2	123.75	3	124.33	123.00	-1	10,902	-0.01%
2021/04/15	0	0.00	11	125.00	124.00	-11	11,107	-0.10%
2021/04/14	24	120.46	25	122.04	125.00	-1	11,202	-0.01%
2021/04/13	8	125.25	2	124.00	122.50	6	11,300	0.05%
2021/04/12	4	123.13	0	0.00	121.50	4	11,314	0.04%
2021/04/09	106	126.11	102	125.40	126.00	4	11,401	0.04%	大買/大賣/
2021/04/08	5	133.60	2.2	133.03	131.00	2.9	11,427	0.02%
2021/04/07	0	0.00	40	134.26	133.50	-40	11,575	-0.35%
2021/04/06	41	129.23	32.3	124.07	129.50	8.8	11,354	0.08%
2021/04/01	30	122.93	9	121.89	121.50	21	11,260	0.19%
2021/03/31	5	118.30	0	0.00	117.50	5	11,387	0.04%
2021/03/29	5.2	118.63	1	119.50	117.00	4.2	11,926	0.03%
2021/03/26	5	120.50	5	121.50	119.50	0	12,174	0.00%
2021/03/25	16.1	115.84	15.1	115.11	114.00	1	12,118	0.01%
2021/03/24	4	125.50	3	128.67	120.00	1	12,075	0.01%
2021/03/23	3	132.33	3	134.17	131.00	0	12,106	0.00%
2021/03/19	1	135.50	1	132.50	133.00	0	12,296	0.00%
2021/03/18	0.3	136.50	1.1	136.64	134.50	-0.9	12,427	-0.01%
2021/03/16	8	135.94	65	137.00	134.50	-57	12,505	-0.46%
2021/03/15	59	134.63	1	133.00	134.50	58	12,413	0.47%
2021/03/12	1	133.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	0.2	130.00	0.1	127.00	131.00	0.1	12,362	0.00%
2021/03/10	0.1	115.00	0	0.00	121.50	0.1	12,362	0.00%
2021/03/08	1	117.00	0	0.00	117.00	1	12,466	0.01%
2021/03/04	0.1	129.00	0	0.00	127.00	0.1	12,695	0.00%
2021/03/02	1	126.00	1	126.00	126.00	0	12,890	0.00%
2021/02/26	0	0.00	2	130.00	130.00	-2	13,034	-0.02%
2021/02/25	3	133.33	6	133.08	132.00	-3	13,343	-0.02%
2021/02/24	3	132.67	6	132.17	129.00	-3	13,326	-0.02%
2021/02/23	2	140.75	10	137.30	137.50	-8	13,344	-0.06%
2021/02/22	20	136.55	12	135.83	139.50	8	13,052	0.06%
2021/02/19	3	123.83	3	124.83	127.50	0	13,152	0.00%
2021/02/18	4	123.38	8	121.38	124.00	-4	13,244	-0.03%
2021/02/17	5	116.60	1	116.50	117.50	4	13,484	0.03%
2021/02/05	4	107.13	4	106.00	107.00	0	13,531	0.00%
2021/02/04	86	104.60	85	103.88	104.00	1	13,967	0.01%
2021/02/03	49	105.43	50	104.50	104.00	-1	14,127	-0.01%
2021/02/02	1	100.00	1	101.00	100.00	0	13,906	0.00%
2021/02/01	54	95.99	53	95.97	96.50	1	13,833	0.01%
2021/01/29	3	97.30	0	0.00	98.50	3	13,785	0.02%
2021/01/28	1	105.50	11	107.50	101.00	-10	13,657	-0.07%
2021/01/27	1	101.50	2	102.00	100.50	-1	13,700	-0.01%
2021/01/26	30	101.69	296	106.13	99.10	-266	13,769	-1.93%	大賣/鉅額交易
2021/01/25	276	107.00	6	104.33	107.00	270	13,404	2.01%	大買/鉅額交易
2021/01/22	4	97.23	0	0.00	97.60	4	12,966	0.03%
2021/01/21	0	0.00	8	98.76	98.00	-8	12,896	-0.06%
2021/01/20	60	93.80	61	96.52	93.80	-1	12,789	-0.01%
2021/01/15	0	0.00	11	103.36	101.00	-11	12,515	-0.09%
2021/01/14	7	101.14	0	0.00	102.50	7	12,336	0.06%
2021/01/13	6	100.78	3	100.33	100.00	3	12,264	0.02%
2021/01/12	66	93.21	62	92.86	93.20	4	12,028	0.03%
2021/01/11	4	95.30	1	95.70	95.60	3	12,396	0.02%
2021/01/08	23	98.62	22	96.14	95.20	1	12,534	0.01%
2021/01/07	0	0.00	8	97.58	97.50	-8	12,342	-0.07%
2021/01/06	7	96.29	12	98.67	96.00	-5	12,234	-0.04%
2021/01/05	1	98.10	28	97.40	97.70	-27	12,030	-0.22%
2021/01/04	29	94.59	0.7	95.20	97.50	28.3	11,917	0.24%
2020/12/31	0	0.00	21	92.40	91.60	-21	11,758	-0.18%
2020/12/30	27	89.50	29	89.55	91.90	-2	11,606	-0.02%
2020/12/29	22	85.13	1	86.40	84.80	21	11,358	0.18%
2020/12/28	2	85.85	1	87.00	85.00	1	11,243	0.01%
2020/12/25	1	84.90	583	86.91	84.80	-582	11,135	-5.23%	大賣/鉅額交易
2020/12/24	584	86.17	3	85.13	86.20	581	10,948	5.31%	大買/鉅額交易
2020/12/23	54	78.62	52	79.02	78.40	2	10,487	0.02%
2020/12/22	0	0.00	15	75.20	77.90	-15	10,269	-0.15%
2020/12/21	2	74.30	7	74.91	75.00	-5	9,943	-0.05%
2020/12/18	1	74.40	1	74.10	73.70	0	9,853	0.00%
2020/12/17	0	0.00	59.5	73.07	75.20	-59.5	9,668	-0.62%
2020/12/16	26	71.18	2	71.50	72.80	24	9,437	0.25%
2020/12/15	0	0.00	2	69.70	68.30	-2	9,266	-0.02%
2020/12/14	2	74.40	1	74.90	73.60	1	9,095	0.01%
2020/12/10	0	0.00	11	71.50	70.90	-11	8,667	-0.13%
2020/12/09	14	72.23	4	71.60	72.10	10	8,565	0.12%
2020/12/08	0	0.00	2	69.90	69.00	-2	8,371	-0.02%
2020/12/07	4	71.25	3	70.30	70.60	1	8,252	0.01%
2020/12/04	3	70.50	2	69.90	71.60	1	8,135	0.01%
2020/12/03	20	70.11	0	0.00	70.10	20	8,054	0.25%
2020/12/02	6	68.72	0	0.00	68.80	6	7,885	0.08%
2020/12/01	1	68.30	4	69.60	68.50	-3	7,819	-0.04%
2020/11/30	2	66.95	8	67.04	67.00	-6	7,659	-0.08%
2020/11/27	1	66.10	0.1	66.50	66.90	0.9	7,549	0.01%
2020/11/26	1	64.00	0	65.90	66.20	1	7,437	0.01%
2020/11/25	1	65.90	22	65.52	63.90	-21	7,271	-0.29%
2020/11/24	79	66.23	59	66.13	65.50	20	7,077	0.28%
2020/11/23	8	62.60	25	61.99	62.60	-17	6,734	-0.25%
2020/11/20	24	62.66	17	62.11	62.00	7	6,608	0.11%
2020/11/19	9	60.64	14	60.33	60.60	-5	6,320	-0.08%
2020/11/18	18	61.20	8	61.00	61.40	10	6,176	0.16%
2020/11/17	5	59.90	38	58.94	60.00	-33	5,780	-0.57%
2020/11/16	38	58.97	10	59.52	58.40	28	5,492	0.51%
2020/11/13	2.2	56.17	0	0.00	56.10	2.2	4,947	0.04%
2020/11/12	48	56.27	29	56.78	57.00	19	4,661	0.41%
2020/11/11	8	52.50	8	52.97	53.30	0	4,040	0.00%
2020/11/10	8	49.45	16	49.79	49.75	-8	3,616	-0.22%
2020/11/09	8	49.69	8	49.65	49.35	0	3,553	0.00%
2020/11/06	8	49.85	13	50.46	50.00	-5	3,499	-0.14%
2020/11/04	33	50.60	22	50.04	49.90	11	3,238	0.34%
2020/11/03	3	48.52	1	45.40	48.60	2	2,785	0.07%
2020/11/02	2	44.60	2	45.00	44.20	0	2,637	0.00%
2020/10/30	4	45.18	3	43.75	44.15	1	2,705	0.04%
2020/10/28	26	45.33	25	46.23	45.25	1	2,780	0.04%
2020/10/26	22	46.50	25	46.46	46.50	-3	2,772	-0.11%
2020/10/23	0	0.00	3	46.62	46.85	-3	2,750	-0.11%
2020/10/22	8	46.52	8	46.94	46.45	0	2,721	0.00%
2020/10/21	17	50.16	23	48.79	48.20	-6	2,642	-0.23%
2020/10/20	19	50.22	14	49.32	49.20	5	2,518	0.20%
2020/10/19	62	49.57	56	49.31	49.50	6	2,366	0.25%
2020/10/16	7	45.39	7.6	46.47	47.00	-0.6	1,867	-0.03%
2020/10/14	1	43.70	0	0.00	43.50	1	1,670	0.06%
2020/10/12	5	41.66	5	41.85	41.55	0	1,642	0.00%
2020/10/06	1	42.60	2	42.50	42.35	-1	1,627	-0.06%
2020/10/05	1	41.55	1	41.60	41.40	0	1,592	0.00%
2020/09/30	1	40.90	10	41.30	41.80	-9	1,596	-0.56%
2020/09/29	20	41.55	10	41.25	41.25	10	1,554	0.64%
2020/09/25	7	37.40	7	38.41	37.40	0	1,474	0.00%
2020/09/21	1	41.90	0	0.00	41.90	1	1,507	0.07%
2020/09/14	0	0.00	1	42.10	42.60	-1	1,598	-0.06%
2020/09/09	4	41.00	4	41.30	41.45	0	1,680	0.00%
2020/09/04	3	42.35	0	0.00	42.20	3	1,811	0.17%
2020/09/02	4	41.70	0	0.00	41.80	4	1,891	0.21%
2020/08/31	0.1	41.75	0	0.00	41.75	0.1	2,018	0.00%
2020/08/20	16	42.60	16	45.05	42.60	0	2,180	0.00%
2020/08/18	0	0.00	6	47.60	46.85	-6	2,228	-0.27%
2020/08/17	6	46.78	1	46.90	48.00	5	2,258	0.22%
2020/08/05	0	0.00	3	34.70	34.55	-3	2,244	-0.13%
2020/07/30	0	0.00	2.3	34.52	34.45	-2.3	3,078	-0.07%
2020/07/29	2	34.80	0	0.00	34.20	2	3,170	0.06%
2020/07/27	0	0.00	1	35.30	35.35	-1	3,244	-0.03%
2020/07/24	0	0.00	8	35.05	35.70	-8	3,193	-0.25%
2020/07/23	8	35.48	3	35.18	35.25	5	3,158	0.16%
2020/07/22	0	0.00	1	34.35	34.20	-1	3,161	-0.03%
2020/07/20	0	0.00	0	32.55	32.65	0	3,199	0.00%
2020/07/08	0.2	34.80	0	0.00	35.00	0.2	3,577	0.01%
2020/07/07	2	34.80	2	34.80	34.80	0	3,663	0.00%
2020/07/03	0.3	34.45	0	0.00	34.50	0.3	4,021	0.01%
2020/07/02	0	0.00	1	34.70	34.65	-1	4,077	-0.02%
2020/06/30	0	0.00	1	34.90	34.40	-1	4,086	-0.02%
2020/06/22	0	0.00	1	36.00	35.50	-1	4,199	-0.02%
2020/06/10	0	0.00	1	37.75	37.30	-1	4,452	-0.02%
2020/06/08	7	37.90	7	37.65	37.90	0	4,552	0.00%
2020/06/04	0	0.00	0	38.60	38.70	0	4,538	0.00%
2020/06/03	0.7	37.90	0	0.00	37.95	0.7	4,507	0.02%
2020/06/02	0	0.00	6	38.23	37.80	-6	4,491	-0.13%
2020/06/01	3	38.37	0	0.00	38.40	3	4,457	0.07%
2020/05/29	3	37.30	0	0.00	37.40	3	4,403	0.07%
2020/05/14	0	0.00	1	37.60	36.20	-1	4,452	-0.02%
2020/05/08	0	0.00	2	38.20	37.55	-2	4,441	-0.05%
2020/05/07	3	39.32	1	38.80	39.20	2	4,380	0.05%
2020/05/06	1	37.40	2	37.03	38.15	-1	4,085	-0.02%
2020/05/05	0	0.00	1	34.50	34.70	-1	3,688	-0.03%
2020/05/04	1	33.40	0	0.00	33.70	1	3,668	0.03%
2020/04/30	1.5	34.53	0	0.00	34.40	1.5	3,742	0.04%
2020/04/28	0	0.00	2	34.50	34.30	-2	3,696	-0.05%
2020/04/27	0	0.00	4	34.41	34.45	-4	3,720	-0.11%
2020/04/24	2	34.20	0	0.00	33.80	2	3,691	0.05%
2020/04/17	1	33.85	3	34.28	33.75	-2	3,778	-0.05%
2020/04/16	2	34.15	1	34.10	34.30	1	3,760	0.03%
2020/04/15	3	34.73	5	34.85	34.20	-2	3,757	-0.05%
2020/04/14	3	33.75	4	33.15	33.55	-1	3,688	-0.03%
2020/04/13	1	33.10	0	0.00	32.65	1	3,813	0.03%
2020/04/10	2	34.40	2	34.35	34.40	0	3,879	0.00%
2020/04/09	6	35.80	8	35.95	33.95	-2	4,140	-0.05%
2020/04/08	10	34.31	3	33.90	35.40	7	4,011	0.17%
2020/04/01	0	0.00	1	29.70	29.85	-1	4,372	-0.02%
2020/03/30	1.5	29.48	0	0.00	29.60	1.5	4,518	0.03%
2020/03/26	0	0.00	1	27.85	29.50	-1	4,598	-0.02%
2020/03/24	1	25.85	0	0.00	25.80	1	4,572	0.02%
2020/03/19	0	0.00	3	25.77	25.25	-3	4,478	-0.07%
2020/03/13	52	28.60	50	28.50	28.70	2	4,289	0.05%
2020/03/12	14	31.70	17	33.50	31.65	-3	4,241	-0.07%
2020/03/11	11	35.10	11	35.83	35.10	0	4,204	0.00%
2020/03/10	0	0.00	21	34.80	36.15	-21	4,195	-0.50%
2020/03/09	0	0.00	2	36.60	35.75	-2	4,197	-0.05%
2020/03/04	43	38.20	51	38.21	38.20	-8	4,229	-0.19%
2020/03/03	8	39.50	0	0.00	38.70	8	4,237	0.19%
2020/03/02	0	0.00	1	36.85	38.05	-1	4,219	-0.02%
2020/02/27	1	38.10	4	38.16	37.80	-3	4,210	-0.07%
2020/02/26	2	40.50	2	40.40	39.65	0	4,164	0.00%
2020/02/25	1	40.70	1	40.65	40.60	0	4,108	0.00%
2020/02/24	22	40.65	27	40.66	40.65	-5	4,069	-0.12%
2020/02/21	14	41.53	8	40.68	41.20	6	4,045	0.15%
2020/02/19	12	40.90	12	40.38	40.90	0	3,956	0.00%
2020/02/18	20	40.45	20	40.48	40.45	0	3,928	0.00%
2020/02/05	0	0.00	29	40.45	39.55	-29	4,410	-0.66%
2020/02/04	29	39.95	0	0.00	39.95	29	4,497	0.64%
2020/02/03	0	0.00	2	35.50	36.35	-2	4,528	-0.04%
2020/01/31	0	0.00	5	37.90	38.15	-5	4,551	-0.11%
2020/01/30	0	0.00	1	39.35	38.95	-1	4,553	-0.02%
2020/01/13	43	42.40	43	42.50	42.40	0	4,296	0.00%
2020/01/10	40	42.80	40	42.54	42.80	0	4,272	0.00%
2020/01/08	1	42.90	0	0.00	42.25	1	4,228	0.02%
2020/01/07	170	43.00	177	44.63	43.00	-7	4,175	-0.17%	大買/大賣/
2020/01/06	7	47.10	0	0.00	46.10	7	4,113	0.17%
2020/01/03	2	47.30	3	46.85	45.95	-1	4,087	-0.02%
2020/01/02	2	45.15	0	0.00	45.15	2	3,791	0.05%
2019/12/30	1	43.10	6	43.92	45.25	-5	3,615	-0.14%
2019/12/26	1	41.95	4	43.16	41.95	-3	3,385	-0.09%
2019/12/23	0	0.00	5	42.10	41.60	-5	3,489	-0.14%
2019/12/20	6	41.64	2	41.00	41.30	4	3,475	0.12%
2019/12/18	0	0.00	1	40.45	40.30	-1	3,671	-0.03%
2019/12/17	1	40.50	0	0.00	40.45	1	3,729	0.03%
2019/12/13	4	40.50	0	0.00	40.25	4	4,185	0.10%
2019/11/19	5	40.12	0	0.00	40.10	5	5,205	0.10%
2019/11/14	58	40.33	58	40.18	40.10	0	5,204	0.00%
2019/11/13	2	41.25	0	0.00	40.25	2	5,175	0.04%
2019/11/12	19.3	38.99	0	0.00	39.25	19.3	5,048	0.38%
2019/11/11	36	38.15	37	38.65	38.15	-1	5,037	-0.02%
2019/11/08	0	0.00	1	40.00	39.80	-1	5,005	-0.02%
2019/11/06	0	0.00	3	39.87	40.10	-3	4,999	-0.06%
2019/11/05	5	42.40	0	0.00	39.40	5	4,923	0.10%
2019/11/04	13	42.66	51	43.16	43.65	-38	4,658	-0.82%
2019/11/01	1	41.85	0	0.00	43.50	1	4,567	0.02%
2019/10/31	5	42.70	5	41.85	42.70	0	4,403	0.00%
2019/10/30	1	41.95	0	0.00	42.65	1	4,271	0.02%
2019/10/29	1	42.50	1	41.35	42.50	0	4,199	0.00%
2019/10/16	26	41.33	26	40.92	40.85	0	4,097	0.00%
2019/10/15	20	41.73	20	41.25	41.25	0	4,088	0.00%
2019/10/09	147	42.20	146	41.24	42.20	1	3,952	0.03%	大買/大賣/
2019/10/08	21	42.50	21	43.21	42.50	0	3,851	0.00%
2019/10/04	40	43.85	0	0.00	44.00	40	3,752	1.07%
2019/10/02	12	43.15	22	43.38	43.15	-10	3,642	-0.27%
2019/10/01	10	44.85	0	0.00	44.20	10	3,580	0.28%
2019/09/27	0	0.00	18	42.60	43.30	-18	3,443	-0.52%
2019/09/26	18	41.80	0	0.00	42.60	18	3,334	0.54%
2019/09/25	0	0.00	30	39.47	40.50	-30	3,213	-0.93%
2019/09/24	30	39.64	0	0.00	40.05	30	3,184	0.94%
2019/09/20	20	41.65	20	41.30	41.30	0	2,911	0.00%
2019/09/17	5	42.61	0	0.00	41.80	5	2,375	0.21%
2019/09/16	0	0.00	1	41.35	41.30	-1	1,806	-0.06%
2019/09/09	1	41.95	0	0.00	42.45	1	1,667	0.06%
2019/09/03	0	0.00	13	40.85	40.45	-13	1,413	-0.92%
2019/09/02	13	39.15	3	36.50	39.25	10	1,259	0.79%
2019/08/30	3	36.30	3	35.82	35.70	0	1,131	0.00%
2019/08/29	20	34.44	20	33.95	33.95	0	1,086	0.00%
2019/08/27	1	34.10	0	0.00	34.00	1	1,094	0.09%
2019/08/26	0	0.00	2	34.40	34.05	-2	1,098	-0.18%
2019/08/23	2	35.10	2	34.90	35.10	0	1,098	0.00%
2019/08/22	0	0.00	1	35.95	35.15	-1	1,100	-0.09%
2019/08/21	0	0.00	8	35.61	35.60	-8	1,095	-0.73%
2019/08/20	0	0.00	10	35.34	34.75	-10	1,086	-0.92%
2019/08/19	25	34.47	25	34.50	34.50	0	1,079	0.00%
2019/08/15	1	33.90	0	0.00	34.10	1	1,087	0.09%
2019/08/14	0	0.00	1	35.50	35.00	-1	1,087	-0.09%
2019/08/13	11	34.95	11	34.34	34.95	0	1,084	0.00%
2019/08/12	0	0.00	2	35.50	35.55	-2	1,088	-0.18%
2019/08/08	2	34.95	18	34.97	35.25	-16	1,086	-1.47%
2019/08/07	9	34.46	7	36.04	33.70	2	1,078	0.19%
2019/08/05	39	37.64	0	0.00	36.45	39	1,069	3.65%
2019/08/02	2	40.45	2	40.50	40.45	0	1,025	0.00%
2019/08/01	0	0.00	4	42.00	41.90	-4	1,038	-0.39%
2019/07/31	1	42.00	1	42.05	42.00	0	1,047	0.00%
2019/07/25	0	0.00	2	42.40	42.50	-2	1,088	-0.18%
2019/07/23	2	41.30	0	0.00	41.90	2	1,123	0.18%
2019/07/19	1	41.40	4	41.65	41.40	-3	1,202	-0.25%
2019/07/18	7	41.55	8	41.66	41.55	-1	1,203	-0.08%
2019/07/16	0	0.00	1	42.85	42.85	-1	1,233	-0.08%
2019/07/15	1	43.35	0	0.00	43.00	1	1,259	0.08%
2019/07/12	3	43.10	0	0.00	43.45	3	1,310	0.23%
2019/07/01	0	0.00	2	43.98	44.45	-2	1,839	-0.11%
2019/06/28	0	0.00	1	43.40	43.05	-1	1,838	-0.05%
2019/06/27	0	0.00	13	43.27	43.20	-13	1,869	-0.70%
2019/06/24	0	0.00	1	43.25	43.00	-1	1,975	-0.05%
2019/06/21	14	43.15	0	0.00	42.90	14	2,048	0.68%
2019/06/20	3	43.53	0	0.00	43.30	3	2,059	0.15%
2019/06/06	11	40.10	11	40.25	40.10	0	2,534	0.00%
2019/05/28	1	40.10	1	40.10	40.10	0	3,007	0.00%
2019/05/27	4	40.11	4	40.09	40.10	0	3,176	0.00%
2019/05/20	4	40.75	4	40.90	40.75	0	3,804	0.00%
2019/05/17	9	40.70	9	41.27	40.70	0	3,892	0.00%
2019/05/13	2	40.90	2	42.60	40.90	0	4,602	0.00%
2019/05/10	15	42.80	15	44.16	42.80	0	4,644	0.00%
2019/05/07	1	46.20	1	46.00	45.90	0	4,747	0.00%
2019/05/06	27	44.75	27	44.81	44.75	0	4,751	0.00%
2019/04/23	41	47.25	41	46.87	47.25	0	5,111	0.00%
2019/04/17	2	50.10	3	49.58	49.35	-1	5,719	-0.02%
2019/04/16	1	48.70	5	49.60	49.75	-4	5,718	-0.07%
2019/04/15	9	47.36	4	47.63	47.85	5	5,594	0.09%
2019/04/12	22	46.70	22	47.19	46.70	0	5,672	0.00%
2019/04/11	4	47.10	4	47.20	47.10	0	5,768	0.00%
2019/04/10	0	0.00	12	47.60	47.50	-12	5,923	-0.20%
2019/04/09	12	48.30	14	47.09	47.60	-2	6,081	-0.03%
2019/04/01	13	45.52	0	0.00	45.00	13	7,167	0.18%
2019/03/28	0	0.00	2	45.90	45.50	-2	7,721	-0.03%
2019/03/27	6	45.71	4	45.65	45.80	2	7,865	0.03%
2019/03/26	58	46.50	58	46.84	46.50	0	7,873	0.00%
2019/03/22	1	49.55	0	0.00	48.80	1	8,062	0.01%
2019/03/19	4	47.25	5	47.43	47.25	-1	8,377	-0.01%
2019/03/18	4	47.98	13	48.59	47.95	-9	8,491	-0.11%
2019/03/15	10	48.84	0	0.00	48.10	10	8,770	0.11%
2019/03/14	19	46.82	39	49.56	46.60	-20	9,044	-0.22%
2019/03/12	0	0.00	1	50.20	49.85	-1	9,301	-0.01%
2019/03/11	1	50.50	0	0.00	50.20	1	9,448	0.01%
2019/03/08	0	0.00	1	50.00	50.40	-1	9,612	-0.01%
2019/03/07	30	50.29	30	50.64	50.30	0	9,642	0.00%
2019/03/06	1	51.60	0	0.00	50.80	1	9,679	0.01%
2019/03/05	0	0.00	8	50.51	50.10	-8	9,708	-0.08%
2019/03/04	19	49.96	11	50.94	51.10	8	9,704	0.08%
2019/02/27	1	50.00	1	48.85	49.05	0	9,658	0.00%
2019/02/26	2	52.50	64	52.37	51.40	-62	9,577	-0.65%
2019/02/25	16	51.96	68	52.24	51.90	-52	9,563	-0.54%
2019/02/22	54	52.29	1	51.50	51.60	53	9,450	0.56%
2019/02/21	5	48.20	4	47.70	48.50	1	9,149	0.01%
2019/02/18	1	48.60	2	47.90	47.60	-1	9,242	-0.01%
2019/02/15	1	46.90	5	46.79	47.05	-4	9,163	-0.04%
2019/02/14	1	46.70	58	47.26	46.35	-57	9,095	-0.63%
2019/02/13	80	47.52	32	47.72	47.40	48	9,023	0.53%
2019/02/12	4	46.04	0	0.00	46.00	4	8,777	0.05%
2019/02/11	10	42.60	0	0.00	43.10	10	8,609	0.12%
2019/01/24	15	40.65	15	40.10	40.10	0	9,167	0.00%
2019/01/23	20	39.30	20	40.35	40.35	0	9,254	0.00%
2019/01/17	79	40.55	79	40.94	40.55	0	9,334	0.00%
2019/01/16	5	40.90	5	41.05	40.90	0	9,313	0.00%
2019/01/14	6	41.75	16	41.78	41.75	-10	9,265	-0.11%
2019/01/11	14	41.77	6	41.50	41.50	8	9,264	0.09%
2019/01/10	10	40.30	8	40.85	40.30	2	9,125	0.02%
2019/01/09	14	41.90	5	42.57	40.50	9	9,288	0.10%
2019/01/08	1	40.10	1	39.60	40.30	0	8,992	0.00%
2019/01/07	20	40.10	20	39.65	39.65	0	8,947	0.00%
2019/01/04	0	0.00	1	37.55	39.00	-1	8,914	-0.01%
2019/01/03	0	0.00	10	40.50	38.75	-10	8,765	-0.11%
2019/01/02	13	40.07	21	40.20	40.00	-8	8,676	-0.09%
2018/12/28	49	39.82	42	40.06	40.10	7	8,611	0.08%
2018/12/27	0	0.00	30	39.25	38.95	-30	8,451	-0.35%
2018/12/26	33	41.89	11	41.50	37.40	22	8,289	0.27%
2018/12/25	32	39.33	28	39.83	39.60	4	7,869	0.05%
2018/12/24	28	39.41	23	39.85	39.75	5	7,694	0.06%
2018/12/22	48	40.11	4	39.55	39.05	44	7,492	0.59%
2018/12/21	1	37.90	7	37.45	40.15	-6	7,198	-0.08%
2018/12/20	0	0.00	15	35.66	36.50	-15	6,832	-0.22%
2018/12/19	33	35.99	20	36.20	35.80	13	6,640	0.20%
2018/12/18	0	0.00	37	34.70	35.20	-37	6,495	-0.57%
2018/12/17	42	35.91	23	35.40	35.35	19	6,442	0.29%
2018/12/14	23	33.53	21	34.02	34.10	2	6,267	0.03%
2018/12/13	75	34.53	70	34.91	34.50	5	6,221	0.08%
2018/12/12	26	35.54	26	35.40	35.50	0	6,141	0.00%
2018/12/11	7	34.71	16	34.84	34.90	-9	6,015	-0.15%
2018/12/10	178	33.82	163	34.32	33.90	15	5,929	0.25%	大買/大賣/
2018/12/07	21	34.92	27	35.62	35.75	-6	5,814	-0.10%
2018/12/06	13	35.81	2	35.15	34.50	11	5,528	0.20%
2018/12/05	1	36.10	35	34.11	37.80	-34	5,190	-0.66%
2018/12/04	27	34.95	12	34.95	34.50	15	4,788	0.31%
2018/12/03	11	34.25	16	33.93	34.45	-5	4,666	-0.11%
2018/11/30	5	31.05	11	31.26	31.35	-6	4,492	-0.13%
2018/11/29	13	30.93	7	30.48	30.55	6	4,432	0.14%
2018/11/28	0	0.00	10	30.86	30.65	-10	4,373	-0.23%
2018/11/27	2	29.30	4	29.90	30.00	-2	4,337	-0.05%
2018/11/26	0	0.00	16	29.08	29.20	-16	4,311	-0.37%
2018/11/23	62	28.73	21	29.53	28.50	41	4,307	0.95%
2018/11/22	41	30.16	12	30.60	29.70	29	4,280	0.68%
2018/11/21	2	30.10	0	0.00	30.85	2	4,247	0.05%
2018/11/20	5	30.63	6	30.82	30.55	-1	4,270	-0.02%
2018/11/19	7	31.37	4	30.09	31.40	3	4,240	0.07%
2018/11/16	3	30.08	0	0.00	29.55	3	4,139	0.07%
2018/11/15	6	29.15	11	28.81	29.10	-5	4,063	-0.12%
2018/11/14	4	28.81	0	0.00	28.55	4	4,057	0.10%
2018/11/13	5	27.42	6	28.38	28.80	-1	4,070	-0.02%
2018/11/12	62	28.74	60	28.33	28.75	2	4,105	0.05%
2018/11/09	2	29.60	7	29.50	29.60	-5	4,161	-0.12%
2018/11/08	0	0.00	59	29.95	29.35	-59	4,235	-1.39%
2018/11/07	1	27.70	31	28.93	29.20	-30	4,211	-0.71%
2018/11/06	82	28.67	52	29.19	28.00	30	4,192	0.72%
2018/11/05	3	29.48	55	30.02	30.20	-52	4,137	-1.26%
2018/11/02	100	30.58	5	31.09	30.30	95	4,132	2.30%
2018/11/01	12	29.47	12	29.73	30.25	0	3,918	0.00%
2018/10/31	25	27.16	72	27.88	28.70	-47	3,601	-1.31%
2018/10/30	69	26.20	71	26.49	26.10	-2	3,524	-0.06%
2018/10/29	26	27.82	15	28.05	27.75	11	3,573	0.31%
2018/10/26	18	28.42	23	28.65	28.35	-5	3,631	-0.14%
2018/10/25	4	29.01	35	28.70	28.45	-31	3,627	-0.85%
2018/10/24	19	31.51	10	31.62	31.05	9	3,696	0.24%
2018/10/23	18	32.69	15	33.37	32.50	3	3,791	0.08%
2018/10/22	0	0.00	4	34.10	33.90	-4	3,923	-0.10%
2018/10/19	40	33.27	0	0.00	33.35	40	3,957	1.01%
2018/10/18	114	36.01	81	36.97	35.85	33	4,004	0.82%	大買/
2018/10/17	35	37.80	45	39.73	37.60	-10	4,006	-0.25%
2018/10/16	20	39.50	7	38.39	39.50	13	3,914	0.33%
2018/10/15	8	35.98	3	35.90	35.95	5	4,003	0.12%
2018/10/12	12	36.42	5	35.52	36.45	7	4,097	0.17%
2018/10/08	1	39.70	1	40.45	40.80	0	4,359	0.00%
2018/10/05	7	39.80	8	41.50	39.80	-1	4,552	-0.02%
2018/10/04	1	43.60	3	44.63	43.20	-2	4,672	-0.04%
2018/10/03	17	44.11	14	45.64	44.05	3	4,979	0.06%
2018/10/02	1	46.35	4	46.96	45.90	-3	5,164	-0.06%
2018/10/01	10	46.35	16	45.87	46.35	-6	5,295	-0.11%
2018/09/28	41	45.98	38	46.17	45.55	3	5,500	0.05%
2018/09/27	12	46.85	11	48.31	46.85	1	5,673	0.02%
2018/09/26	4	49.10	4	49.59	49.10	0	5,843	0.00%
2018/09/25	2	49.38	1	50.50	49.50	1	6,216	0.02%
2018/09/21	0	0.00	5	49.81	49.80	-5	6,582	-0.08%
2018/09/20	6	50.60	6	49.53	48.80	0	6,926	0.00%
2018/09/19	1	49.90	0	0.00	49.60	1	7,038	0.01%
2018/09/18	23	50.83	19	51.28	50.90	4	7,235	0.06%
2018/09/17	2	52.75	0	0.00	52.70	2	7,424	0.03%
2018/09/14	6	52.10	10	52.31	54.20	-4	7,648	-0.05%
2018/09/13	6	52.22	0	0.00	51.00	6	8,110	0.07%
2018/09/11	1	54.00	0	0.00	53.70	1	8,477	0.01%
2018/09/10	0	0.00	18	55.08	54.10	-18	8,490	-0.21%
2018/09/07	30	54.87	20	59.20	55.10	10	8,709	0.11%
2018/09/06	14	60.10	14	60.56	60.10	0	8,790	0.00%
2018/09/05	1	61.20	1	62.50	61.20	0	9,072	0.00%
2018/09/04	3	62.93	3	61.10	63.10	0	9,300	0.00%
2018/09/03	3	61.60	3	64.10	61.60	0	9,372	0.00%
2018/08/31	2	65.70	2	65.15	65.70	0	9,360	0.00%
2018/08/29	5	66.10	7	65.29	65.20	-2	9,778	-0.02%
2018/08/28	42	65.21	34	66.63	64.80	8	9,998	0.08%
2018/08/27	3	64.50	0	0.00	66.30	3	10,141	0.03%
2018/08/24	0	0.00	1	63.80	62.00	-1	10,131	-0.01%
2018/08/22	1	70.10	0	0.00	70.50	1	10,158	0.01%
2018/08/21	0	0.00	7	70.50	70.00	-7	10,275	-0.07%
2018/08/20	8	71.48	3	71.63	70.50	5	10,473	0.05%
2018/08/17	2	69.35	4	71.60	68.30	-2	10,516	-0.02%
2018/08/16	4	69.63	0	0.00	72.00	4	10,468	0.04%
2018/08/15	14	70.65	15	68.23	70.00	-1	10,396	-0.01%
2018/08/14	0	0.00	3	65.57	67.60	-3	10,349	-0.03%
2018/08/10	21	71.48	20	69.80	69.80	1	10,282	0.01%
2018/08/09	0	0.00	1	72.00	72.00	-1	10,294	-0.01%
2018/08/08	3	72.93	0	0.00	71.20	3	10,270	0.03%
2018/08/06	0	0.00	1	71.40	71.40	-1	10,256	-0.01%
2018/08/03	5	70.80	9	72.16	71.60	-4	10,329	-0.04%
2018/08/02	10	70.02	3	71.03	70.00	7	10,387	0.07%
2018/08/01	13	74.85	46	73.92	73.40	-33	10,464	-0.32%
2018/07/31	4	74.35	2	72.90	75.60	2	10,441	0.02%
2018/07/30	0	0.00	2	75.55	73.50	-2	10,481	-0.02%
2018/07/27	1	82.50	8	82.10	80.70	-7	10,555	-0.07%
2018/07/26	10	78.17	6	78.78	78.90	4	10,405	0.04%
2018/07/25	4	78.38	7	77.71	77.80	-3	10,320	-0.03%
2018/07/24	21	74.62	19	74.52	76.50	2	10,204	0.02%
2018/07/23	16	75.10	4	74.60	74.50	12	10,145	0.12%
2018/07/19	9	76.70	9	75.26	76.80	0	9,970	0.00%
2018/07/18	20	75.78	22	77.61	75.30	-2	10,006	-0.02%
2018/07/17	6	80.27	6	80.17	78.80	0	10,089	0.00%
2018/07/16	4	83.28	1	84.00	82.60	3	9,995	0.03%
2018/07/13	56	87.50	28	86.99	85.10	28	10,005	0.28%
2018/07/12	5	82.40	11	82.80	85.50	-6	9,815	-0.06%
2018/07/11	22	83.19	15	82.43	82.20	7	9,749	0.07%
2018/07/10	0	0.00	4	78.33	80.40	-4	9,659	-0.04%
2018/07/09	2	81.95	3	82.40	80.50	-1	9,549	-0.01%
2018/07/06	9	85.46	12	86.59	84.90	-3	9,382	-0.03%
2018/07/05	16	88.96	13	90.17	86.90	3	9,159	0.03%
2018/07/04	1	89.50	14	86.48	91.50	-13	8,991	-0.14%
2018/07/03	36	88.19	22	91.80	86.00	14	8,811	0.16%
2018/07/02	17	88.39	12	89.18	90.30	5	8,439	0.06%
2018/06/29	18	84.73	15	82.97	84.40	3	8,052	0.04%
2018/06/28	16	79.83	16	78.61	79.00	0	7,692	0.00%
2018/06/27	7	82.50	5	83.90	78.30	2	7,559	0.03%
2018/06/26	46	79.62	47	78.64	80.70	-1	7,336	-0.01%
2018/06/25	18	84.98	16	84.07	80.80	2	7,119	0.03%
2018/06/22	13	89.14	18	90.28	83.00	-5	6,874	-0.07%
2018/06/21	8	81.50	14	85.91	88.20	-6	6,334	-0.09%
2018/06/20	273	80.41	254	81.38	80.20	19	6,221	0.31%	大買/大賣/
2018/06/19	0	0.00	18	88.90	88.90	-18	5,951	-0.30%
2018/06/15	41	77.18	36	76.86	80.90	5	5,913	0.08%
2018/06/14	5	73.72	1	73.80	73.60	4	5,702	0.07%
2018/06/13	30	72.74	34	71.97	74.80	-4	5,575	-0.07%
2018/06/12	116	71.71	119	71.46	71.80	-3	5,279	-0.06%	大買/大賣/
2018/06/11	2	65.30	0	0.00	65.30	2	5,043	0.04%
2018/06/07	12	54.75	78	54.95	54.00	-66	4,954	-1.33%
2018/06/06	160	54.98	84	54.57	54.50	76	4,778	1.59%	大買/
2018/06/05	8	53.21	63	55.87	50.30	-55	4,523	-1.22%
2018/06/04	117	54.13	55	53.66	55.00	62	4,289	1.45%	大買/
2018/06/01	91	49.55	110	50.04	50.00	-19	4,140	-0.46%	大賣/
2018/05/31	14	48.57	3	50.77	47.80	11	4,116	0.27%
2018/05/30	6	48.65	2	49.55	49.25	4	4,191	0.10%
2018/05/29	18	49.89	22	52.70	49.85	-4	4,321	-0.09%
2018/05/28	10	50.12	1	50.80	51.20	9	4,218	0.21%
2018/05/16	0	0.00	2	46.75	46.20	-2	3,863	-0.05%
2018/05/15	11	46.95	11	48.10	46.75	0	3,881	0.00%
2018/05/14	1	47.00	1	48.00	47.95	0	3,950	0.00%
2018/05/11	1	46.65	0	0.00	46.10	1	3,993	0.03%
2018/05/09	11	48.97	34	50.13	49.35	-23	3,876	-0.59%
2018/05/08	1	47.10	1	47.85	48.00	0	3,678	0.00%
2018/05/07	1	48.55	13	49.16	47.75	-12	3,660	-0.33%
2018/05/04	22	49.93	3	49.48	48.50	19	3,536	0.54%
2018/05/03	3	46.12	2	46.73	47.00	1	3,376	0.03%
2018/05/02	2	46.55	6	47.87	47.00	-4	3,382	-0.12%
2018/04/30	8	46.03	2	47.00	47.00	6	3,417	0.18%
2018/04/27	2	46.80	1	47.00	46.75	1	3,430	0.03%
2018/04/26	1	44.90	0	0.00	45.70	1	3,439	0.03%
2018/04/24	20	49.24	16	49.25	46.40	4	3,384	0.12%
2018/04/23	2	49.60	4	50.83	51.40	-2	3,266	-0.06%
2018/04/20	1	46.80	0	0.00	46.80	1	3,085	0.03%
2018/04/19	11	47.60	11	47.45	47.00	0	3,282	0.00%
2018/04/18	21	47.51	24	47.41	47.45	-3	3,235	-0.09%
2018/04/17	9	47.05	3	46.90	46.55	6	3,251	0.18%
2018/04/16	17	50.16	14	49.01	50.00	3	3,227	0.09%
2018/04/13	3	47.08	0	0.00	48.00	3	3,094	0.10%
2018/04/12	0	0.00	1	45.20	45.00	-1	3,079	-0.03%
2018/04/11	1	44.50	0	0.00	44.55	1	3,228	0.03%
2018/03/22	1	46.40	1	46.15	45.45	0	4,958	0.00%
2018/03/20	0	0.00	25	46.02	45.85	-25	5,046	-0.50%
2018/03/19	0	0.00	17	45.90	45.85	-17	5,036	-0.34%
2018/03/15	1	45.25	0	0.00	45.70	1	5,088	0.02%
2018/03/13	0	0.00	2	44.98	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	2	44.10	44.10	-2	5,186	-0.04%
2018/03/09	0	0.00	1	44.55	44.15	-1	5,267	-0.02%
2018/03/08	2	43.78	0	0.00	43.85	2	5,466	0.04%
2018/03/07	3	44.75	3	45.10	44.10	0	5,641	0.00%
2018/03/06	24	45.99	2	45.40	45.15	22	5,784	0.38%
2018/03/05	30	46.98	40	46.83	46.60	-10	6,014	-0.17%
2018/03/02	22	45.21	24	46.01	45.55	-2	5,903	-0.03%
2018/03/01	22	43.46	20	44.00	43.90	2	5,832	0.03%
2018/02/26	20	43.45	20	42.70	42.50	0	5,841	0.00%
2018/02/23	1	43.90	1	43.45	42.75	0	5,826	0.00%
2018/02/22	0	0.00	1	41.70	41.85	-1	5,781	-0.02%
2018/02/12	1	39.85	0	0.00	39.60	1	5,753	0.02%
2018/02/07	1	43.50	14	43.72	42.00	-13	5,681	-0.23%
2018/02/06	13	42.50	0	0.00	42.50	13	5,625	0.23%
2018/02/05	11	45.49	1	45.50	44.95	10	5,502	0.18%
2018/02/02	22	45.65	1	45.20	44.55	21	5,393	0.39%
2018/02/01	1	44.20	2	45.23	45.10	-1	5,337	-0.02%
2018/01/30	1	42.00	0	0.00	42.00	1	5,205	0.02%
2018/01/29	1	43.00	0	0.00	43.55	1	5,175	0.02%
2018/01/25	12	45.30	12	43.92	43.20	0	5,055	0.00%
2018/01/24	0	0.00	2	45.15	44.70	-2	5,027	-0.04%
2018/01/23	0	0.00	1	47.75	46.15	-1	5,046	-0.02%
2018/01/22	16	48.77	11	47.50	48.30	5	5,014	0.10%
2018/01/18	5	47.95	5	48.50	47.15	0	4,943	0.00%
2018/01/15	47	52.97	47	49.14	49.00	0	4,841	0.00%
2018/01/10	0	0.00	1	49.00	47.50	-1	4,509	-0.02%
2018/01/09	13	50.95	12	49.72	49.70	1	4,423	0.02%
2018/01/08	10	53.00	13	50.49	49.50	-3	4,310	-0.07%
2018/01/05	70	54.94	69	54.32	53.00	1	4,216	0.02%
2018/01/04	2	50.70	73	49.33	54.00	-71	4,052	-1.75%
2018/01/03	74	49.18	1	47.95	49.25	73	3,716	1.96%
2018/01/02	1	45.10	0	0.00	44.80	1	3,564	0.03%