凱美 (2375)-華南永昌-台中券商分點個股進出

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
63.5
漲跌
▲2.1
漲幅
+3.42%
成交量
448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:13:35(已收盤)

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

凱美 (2375)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/17	0	0.00	1	63.00	63.50	-1	435	-0.23%
2024/04/16	2	61.90	1	62.20	61.40	1	431	0.23%
2024/04/12	0	0.00	0.2	64.50	64.60	-0.2	424	-0.04%
2024/04/11	0.1	64.90	0.1	64.30	64.50	0	420	0.00%
2024/04/10	0	64.20	0	0.00	64.00	0	418	0.00%
2024/04/09	1.1	63.34	3	64.07	64.20	-1.9	415	-0.46%
2024/04/08	1	63.20	4	63.33	63.20	-3	402	-0.74%
2024/04/03	1	61.90	0	62.20	61.70	1	397	0.25%
2024/04/02	0	0.00	0.2	62.30	61.90	-0.2	397	-0.05%
2024/04/01	1.2	63.13	3	63.17	62.80	-1.8	392	-0.46%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	1	59.80	0	0.00	59.50	1	373	0.27%
2024/03/25	0	60.60	0	0.00	60.60	0	374	0.00%
2024/03/21	1	59.50	0	0.00	59.60	1	395	0.25%
2024/03/19	0	0.00	0.1	59.97	59.70	-0.1	423	-0.03%
2024/03/18	1	59.70	0	0.00	59.90	1	428	0.23%
2024/03/15	1	60.70	0	0.00	60.40	1	430	0.24%
2024/03/14	0	61.90	0	0.00	61.30	0	456	0.00%
2024/03/13	3	62.30	4	62.40	61.80	-1	479	-0.21%
2024/03/12	2	63.60	1	63.80	63.90	1	483	0.21%
2024/03/08	1	62.90	0	0.00	62.90	1	526	0.19%
2024/03/07	1	65.30	0	0.00	63.70	1	540	0.19%
2024/03/05	2.1	64.97	0	0.00	64.80	2.1	592	0.35%
2024/03/04	0	65.70	0.1	65.20	65.40	-0.1	701	-0.01%
2024/03/01	1	65.90	1.1	66.10	65.90	-0.1	739	-0.02%
2024/02/29	0.1	65.41	8	65.98	66.80	-7.9	797	-0.99%
2024/02/27	2	64.30	0.5	65.00	63.50	1.5	896	0.16%
2024/02/26	0	64.00	0	0.00	64.20	0	901	0.00%
2024/02/21	2	64.95	0	0.00	64.90	2	926	0.22%
2024/02/20	1	64.80	0	0.00	64.60	1	926	0.11%
2024/02/19	2	65.50	0	0.00	65.50	2	924	0.22%
2024/02/16	11	65.13	0	65.20	65.00	11	922	1.19%
2024/02/15	1	63.90	0	0.00	64.30	1	918	0.11%
2024/02/05	1	62.40	0	0.00	62.60	1	911	0.11%
2024/02/02	0	0.00	10	64.14	63.80	-10	907	-1.10%
2024/01/31	1	64.10	0	64.20	64.00	1	905	0.11%
2024/01/30	1	64.40	0	64.80	64.20	1	913	0.11%
2024/01/29	0	0.00	0	65.00	64.90	0	914	0.00%
2024/01/25	0	64.80	0	0.00	64.80	0	925	0.00%
2024/01/19	2	63.95	0	0.00	64.20	2	933	0.21%
2024/01/17	6	65.62	1	64.60	64.50	5	925	0.54%
2024/01/12	0	64.90	0	0.00	64.50	0	891	0.00%
2024/01/11	1	65.20	2	65.00	65.10	-1	887	-0.11%
2024/01/10	1	65.80	0	0.00	65.40	1	886	0.11%
2024/01/09	0	0.00	1	66.20	66.00	-1	892	-0.11%
2024/01/08	1	67.00	0	0.00	66.90	1	891	0.11%
2024/01/04	1	68.60	0	0.00	67.60	1	906	0.11%
2024/01/03	1	68.90	0	0.00	68.90	1	901	0.11%
2023/12/25	0	69.90	0	0.00	70.00	0	885	0.00%
2023/12/18	1.1	71.86	0	0.00	72.20	1.1	867	0.13%
2023/12/15	0	0.00	6	75.32	74.50	-6	850	-0.71%
2023/12/14	1	76.19	2	76.05	75.10	-1	845	-0.12%
2023/12/13	1	74.60	0	0.00	74.60	1	829	0.12%
2023/12/12	0.1	74.80	0	0.00	73.80	0.1	828	0.01%
2023/12/11	1.1	76.23	0	0.00	74.20	1.1	830	0.13%
2023/12/08	1.1	75.99	4.8	76.03	76.20	-3.8	802	-0.47%
2023/12/06	1	73.80	0	0.00	74.00	1	770	0.13%
2023/12/05	0	0.00	0	75.80	74.90	0	748	0.00%
2023/12/04	0	0.00	2	77.40	76.00	-2	731	-0.27%
2023/12/01	1	76.30	1	76.00	75.90	0	714	0.00%
2023/11/30	7	76.80	2.1	77.75	75.70	4.9	710	0.68%
2023/11/29	10.1	77.86	4	77.80	77.80	6.1	685	0.89%
2023/11/28	0	0.00	2.1	75.37	75.10	-2.1	625	-0.33%
2023/11/27	4.1	75.07	4.3	75.31	74.40	-0.2	585	-0.03%
2023/11/24	13.1	73.66	15	73.63	73.70	-1.9	518	-0.36%
2023/11/23	1.1	68.80	2	68.70	68.60	-0.9	399	-0.23%
2023/11/22	0	68.20	2	68.30	68.00	-2	389	-0.51%
2023/11/21	1	67.50	0.2	67.50	67.40	0.8	381	0.21%
2023/11/20	0.2	66.50	0	0.00	68.00	0.2	373	0.06%
2023/11/17	0	0.00	0	65.20	65.30	0	358	-0.01%
2023/11/09	0	66.30	0	0.00	65.00	0	362	0.01%
2023/11/07	1	66.00	0	0.00	66.50	1	363	0.28%
2023/11/06	0	0.00	0.1	64.90	65.80	-0.1	360	-0.03%
2023/11/02	2	64.65	2	64.35	64.60	0	358	0.00%
2023/11/01	0.1	64.20	0	0.00	61.80	0.1	350	0.03%
2023/10/24	1	63.70	0	0.00	64.00	1	351	0.28%
2023/10/23	0	0.00	2	63.70	63.60	-2	352	-0.57%
2023/10/19	0	0.00	0.1	65.30	65.00	-0.1	355	-0.01%
2023/10/18	0	0.00	0.6	65.60	65.10	-0.6	358	-0.17%
2023/10/17	0.1	68.60	0	0.00	67.00	0.1	356	0.02%
2023/10/13	0.6	68.65	2.2	68.66	67.90	-1.5	360	-0.42%
2023/10/12	1	66.40	0	0.00	66.60	1	354	0.28%
2023/10/11	0	0.00	0	65.70	64.10	0	353	0.00%
2023/10/05	2	66.30	0	0.00	65.60	2	358	0.56%
2023/09/19	1	69.00	1	68.90	67.40	0	378	0.00%
2023/09/18	1	68.51	2	69.20	68.80	-1	373	-0.26%
2023/09/12	0	67.90	0	67.90	68.00	0	363	0.00%
2023/09/11	0	0.00	1.2	67.93	67.50	-1.2	365	-0.33%
2023/09/07	0	67.90	0	0.00	67.40	0	366	0.01%
2023/09/06	0	0.00	0.2	67.49	67.50	-0.2	365	-0.06%
2023/09/04	0.1	67.50	2	67.80	66.60	-2	364	-0.54%
2023/09/01	3.4	67.12	2	66.95	66.70	1.4	346	0.40%
2023/08/30	0	0.00	0	62.90	62.80	0	316	0.00%
2023/08/29	1	62.00	0	0.00	62.00	1	344	0.29%
2023/08/25	1	60.90	0	0.00	61.60	1	357	0.28%
2023/08/14	1	57.90	0	0.00	57.50	1	385	0.26%
2023/08/08	1	61.40	0	0.00	61.20	1	384	0.26%
2023/08/02	1	63.00	0	0.00	62.80	1	392	0.25%
2023/07/27	0	0.00	1	65.20	65.00	-1	430	-0.23%
2023/07/25	0.2	62.60	0	0.00	63.10	0.2	433	0.05%
2023/07/24	2	62.55	0	0.00	62.30	2	439	0.45%
2023/07/21	0.2	63.90	0	0.00	63.90	0.2	446	0.04%
2023/07/20	2	63.95	0	64.00	63.90	2	457	0.44%
2023/07/19	0	0.00	0.9	63.76	63.70	-0.9	465	-0.18%
2023/07/17	1	65.10	0	0.00	66.10	1	495	0.20%
2023/07/14	1	66.40	0	66.20	66.00	1	513	0.19%
2023/07/12	1	66.70	0	0.00	66.50	1	566	0.18%
2023/07/11	1	66.60	0	0.00	66.80	1	603	0.17%
2023/07/05	0	0.00	0	68.20	67.80	0	784	0.00%
2023/07/04	1	68.10	0	0.00	68.00	1	789	0.13%
2023/07/03	0	0.00	0	67.93	67.80	0	797	0.00%
2023/06/29	0	0.00	0	67.65	67.80	0	832	0.00%
2023/06/28	0	0.00	0	66.80	66.70	0	849	0.00%
2023/06/27	2	66.70	0.1	67.20	66.60	1.9	881	0.22%
2023/06/26	0	0.00	0	67.50	67.10	0	894	0.00%
2023/06/21	0	0.00	1	67.80	68.20	-1	921	-0.11%
2023/06/20	1.1	68.19	0.8	68.01	68.00	0.3	995	0.03%
2023/06/19	0	0.00	0.1	68.30	68.20	-0.1	1,009	-0.01%
2023/06/13	0	0.00	0	69.30	69.40	0	1,082	0.00%
2023/06/09	0	0.00	0	69.39	69.60	0	1,158	0.00%
2023/06/08	0	0.00	0	70.30	69.50	0	1,195	0.00%
2023/06/06	0	0.00	0.5	72.03	71.10	-0.5	1,342	-0.04%
2023/06/05	0	0.00	0.5	73.67	73.40	-0.5	1,484	-0.03%
2023/06/02	4.5	72.48	2.5	73.00	73.00	2	1,599	0.13%
2023/06/01	0.1	71.00	0	0.00	70.90	0.1	1,713	0.01%
2023/05/30	0	0.00	2.6	69.27	69.00	-2.6	1,769	-0.15%
2023/05/19	2.2	70.35	1	71.20	70.10	1.2	2,091	0.06%
2023/05/16	0	0.00	1	69.00	69.00	-1	2,210	-0.05%
2023/05/11	0	0.00	0.1	67.40	67.20	-0.1	2,221	-0.01%
2023/05/10	1	67.70	0	0.00	68.60	1	2,218	0.05%
2023/05/09	2	68.50	0.1	68.60	68.30	1.9	2,218	0.09%
2023/05/08	2	70.00	0	0.00	70.20	2	2,215	0.09%
2023/05/05	3.7	70.67	2	70.50	70.30	1.7	2,213	0.08%
2023/05/04	2	68.30	2	67.40	67.50	0	2,198	0.00%
2023/04/25	1	68.80	2	69.50	68.20	-1	2,213	-0.05%
2023/04/21	0.2	71.20	0	0.00	70.30	0.2	2,198	0.01%
2023/04/19	3.3	75.22	0.1	74.70	74.70	3.3	2,174	0.15%
2023/04/18	1	78.30	2.8	77.40	76.90	-1.8	2,164	-0.08%
2023/04/17	2	76.90	0	0.00	77.40	2	2,127	0.09%
2023/04/14	1	77.60	5	77.80	76.80	-4	2,107	-0.19%
2023/04/13	2.1	77.69	1	78.50	75.50	1.1	2,067	0.05%
2023/04/12	8.1	77.07	7	77.37	77.00	1.1	2,003	0.05%
2023/04/11	2	75.00	1	75.50	75.00	1	1,957	0.05%
2023/04/10	0.2	75.75	1	75.50	74.80	-0.8	1,942	-0.04%
2023/04/07	0	0.00	1.4	72.89	72.50	-1.4	1,883	-0.07%
2023/04/06	1	72.80	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2.1	74.91	2	75.00	74.00	0.1	1,865	0.01%
2023/03/30	0	73.30	0	0.00	72.60	0	1,839	0.00%
2023/03/29	1	73.99	0	73.90	72.20	1	1,828	0.05%
2023/03/28	2	74.36	9	73.48	73.30	-7	1,811	-0.39%
2023/03/27	0	77.80	1.5	77.65	76.60	-1.5	1,782	-0.08%
2023/03/24	1	78.10	2.2	78.21	78.10	-1.1	1,767	-0.06%
2023/03/23	5.6	78.49	6	78.20	79.10	-0.4	1,740	-0.02%
2023/03/22	0	75.60	4	76.05	75.40	-4	1,663	-0.24%
2023/03/21	2	75.79	2	76.50	75.10	0	1,651	0.00%
2023/03/20	0	0.00	5	75.14	76.50	-5	1,626	-0.31%
2023/03/17	2	75.30	1	76.20	75.00	1	1,615	0.06%
2023/03/16	0	75.50	1	74.50	74.50	-1	1,595	-0.06%
2023/03/15	2	76.00	2	78.20	76.30	0	1,580	0.00%
2023/03/14	2	76.10	0	75.60	75.30	2	1,538	0.13%
2023/03/13	0.1	75.02	1.1	76.50	77.00	-0.9	1,534	-0.06%
2023/03/10	1.1	77.58	5	79.36	78.50	-3.9	1,502	-0.26%
2023/03/09	9	81.30	18.6	80.98	80.70	-9.6	1,448	-0.66%
2023/03/08	20.3	79.48	22.6	80.81	80.00	-2.4	1,349	-0.18%
2023/03/07	31	75.52	31.6	75.85	76.80	-0.6	1,199	-0.05%
2023/03/06	11.2	73.65	20	74.53	76.00	-8.8	1,069	-0.82%
2023/03/03	1.4	69.87	3	70.37	69.10	-1.6	931	-0.17%
2023/03/02	1	65.50	0	0.00	66.10	1	872	0.11%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	5	67.86	4	67.88	66.80	1	856	0.12%
2023/02/23	0	0.00	2	68.00	68.10	-2	847	-0.24%
2023/02/22	5	67.22	0	0.00	67.20	5	837	0.60%
2023/02/21	3	69.70	2	70.45	69.40	1	817	0.12%
2023/02/20	5	69.64	2.4	70.22	70.40	2.6	800	0.32%
2023/02/17	6.2	70.67	7	71.27	71.50	-0.9	752	-0.11%
2023/02/16	2.3	69.20	5	69.20	69.30	-2.7	548	-0.49%
2023/02/14	1.4	63.07	1	63.90	62.60	0.4	451	0.08%
2023/02/13	0	0.00	2	59.40	59.00	-2	437	-0.46%
2023/02/10	0	0.00	2	60.70	60.20	-2	437	-0.46%
2023/02/09	0	0.00	4	60.50	60.50	-4	446	-0.90%
2023/02/08	0	0.00	0.1	62.30	62.20	-0.1	442	-0.01%
2023/02/07	0.2	62.20	1	61.90	62.20	-0.8	442	-0.18%
2023/02/06	0	62.70	0	0.00	62.70	0	442	0.00%
2023/02/03	2	64.90	6	63.78	63.50	-4	442	-0.91%
2023/02/02	2	64.60	4.2	63.68	64.70	-2.2	441	-0.50%
2023/02/01	4.2	63.90	2	62.55	63.80	2.2	426	0.50%
2023/01/31	0	60.60	0.1	60.70	60.70	-0.1	401	-0.02%
2023/01/30	0	58.50	0	0.00	58.90	0	392	0.00%
2023/01/17	0	0.00	0	57.50	57.50	0	390	0.00%
2023/01/16	0	58.20	0	0.00	57.50	0	392	0.00%
2023/01/13	0	0.00	9.2	60.23	58.20	-9.2	391	-2.36%
2023/01/11	0	0.00	1	59.20	59.00	-1	383	-0.26%
2023/01/09	1	58.00	0	0.00	58.90	1	379	0.26%
2023/01/06	3.1	57.11	1	55.10	57.30	2.1	370	0.58%
2023/01/05	3	54.67	0	0.00	54.40	3	363	0.83%
2023/01/03	0	0.00	10	53.02	53.90	-10	368	-2.71%
2022/12/28	5	55.30	0	0.00	54.20	5	375	1.33%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/20	10	57.00	11	56.38	55.80	-1	407	-0.24%
2022/12/19	0	0.00	4	58.60	58.00	-4	415	-0.96%
2022/12/16	1	59.60	4.2	59.41	59.40	-3.2	413	-0.76%
2022/12/15	0	0.00	2	60.80	60.70	-2	415	-0.48%
2022/12/14	0	60.40	7	60.30	60.40	-7	422	-1.65%
2022/12/13	0	0.00	3	60.00	59.50	-3	423	-0.71%
2022/12/12	4	60.58	3	60.90	60.50	1	423	0.24%
2022/12/09	3.1	60.71	3	61.30	61.50	0.1	429	0.02%
2022/12/08	2	59.80	0	0.00	59.60	2	429	0.47%
2022/12/07	2	59.90	1	60.20	59.40	1	440	0.23%
2022/12/06	3	62.30	3	63.27	61.30	0	443	0.00%
2022/12/05	4.1	63.41	2	63.90	64.50	2.1	435	0.48%
2022/12/02	1.1	60.14	1	59.80	60.70	0.1	427	0.02%
2022/11/30	5	57.30	0	0.00	58.20	5	435	1.15%
2022/11/29	2	56.50	0	0.00	56.70	2	443	0.45%
2022/11/21	0	57.00	0	0.00	56.70	0	545	0.00%
2022/11/18	4	57.13	0	0.00	56.40	4	552	0.73%
2022/11/17	0	58.50	0	0.00	57.90	0	557	0.00%
2022/11/16	0	0.00	0.6	58.10	58.30	-0.6	561	-0.11%
2022/11/15	0.4	57.50	1	57.50	57.50	-0.6	564	-0.11%
2022/11/14	0	0.00	0	56.90	57.20	0	568	0.00%
2022/11/09	3	55.80	7	56.03	55.80	-4	568	-0.70%
2022/11/08	5	55.00	0.8	55.09	53.90	4.2	564	0.74%
2022/11/07	0	56.00	0	0.00	54.50	0	570	0.00%
2022/11/04	1	53.30	0	0.00	54.20	1	565	0.18%
2022/11/02	0	52.60	0	0.00	52.70	0	574	0.00%
2022/10/31	0	0.00	2	51.85	51.90	-2	585	-0.34%
2022/10/27	0	0.00	4.2	51.38	51.60	-4.2	601	-0.70%
2022/10/26	2	49.90	0	0.00	49.90	2	610	0.33%
2022/10/13	0	0.00	2.8	49.15	48.20	-2.8	912	-0.31%
2022/10/06	0	0.00	1	52.00	52.00	-1	934	-0.11%
2022/10/05	1	52.20	4	52.63	52.30	-3	944	-0.32%
2022/10/04	1	51.90	1	51.60	51.70	0	960	0.00%
2022/10/03	1	51.00	0	50.60	50.70	1	974	0.10%
2022/09/30	1	48.40	1	50.10	50.40	0	981	0.00%
2022/09/29	3	49.50	0	0.00	49.50	3	984	0.31%
2022/09/28	3	49.08	0	0.00	48.40	3	985	0.30%
2022/09/26	6	51.65	0	0.00	50.50	6	981	0.61%
2022/09/22	4	55.83	0	0.00	55.70	4	983	0.41%
2022/09/21	3	57.00	0	0.00	56.70	3	991	0.30%
2022/09/20	0	0.00	1.6	58.53	58.10	-1.6	1,001	-0.16%
2022/09/16	1.4	59.89	1	61.10	59.00	0.4	1,014	0.04%
2022/09/14	3	61.57	0	0.00	61.00	3	1,003	0.30%
2022/09/13	2	66.10	1	64.30	64.00	1	997	0.10%
2022/09/12	1.5	68.06	3.6	68.15	67.20	-2.1	986	-0.21%
2022/08/31	3.3	57.91	3	58.07	58.30	0.2	980	0.02%
2022/08/30	0	58.70	1	58.60	58.40	-1	970	-0.10%
2022/08/29	2	59.20	1	60.00	58.10	1	969	0.10%
2022/08/26	2	61.85	1	62.00	61.40	1	959	0.10%
2022/08/25	2	61.85	0.2	61.70	61.50	1.9	952	0.19%
2022/08/24	11.1	60.63	18	60.87	62.00	-7	946	-0.73%
2022/08/23	10.1	57.52	6	59.43	60.30	4.1	906	0.45%
2022/08/22	0	0.00	0	57.03	57.00	0	881	0.00%
2022/08/19	0	0.00	1	56.60	57.00	-1	877	-0.11%
2022/08/18	1	56.50	2	56.50	56.50	-1	875	-0.11%
2022/08/17	0	0.00	2	56.50	56.00	-2	872	-0.23%
2022/08/16	1	55.10	23	55.65	55.20	-22	865	-2.54%
2022/08/15	3	55.40	2	55.60	55.60	1	857	0.12%
2022/08/12	0	0.00	2	54.80	55.10	-2	850	-0.24%
2022/08/11	5	52.78	0	0.00	53.00	5	844	0.59%
2022/08/10	0	0.00	1	52.20	52.20	-1	843	-0.12%
2022/08/09	1	50.90	1	51.60	51.60	0	846	0.00%
2022/08/08	2	51.30	1	51.70	51.70	1	846	0.12%
2022/08/05	3	52.20	0	0.00	52.20	3	847	0.35%
2022/08/04	2	50.80	0	0.00	51.70	2	847	0.24%
2022/08/02	5.1	53.48	0	0.00	52.50	5.1	841	0.61%
2022/08/01	1	54.40	0	0.00	54.90	1	836	0.12%
2022/07/29	5	55.10	3	55.10	55.10	2	836	0.24%
2022/07/28	1	54.80	35	55.03	54.40	-34	834	-4.07%
2022/07/27	3	54.73	3	55.30	55.50	0	828	0.00%
2022/07/26	17	55.78	9	56.47	54.70	8	823	0.97%
2022/07/25	6	55.63	1	56.10	56.30	5	813	0.61%
2022/07/22	3.2	56.41	1	56.20	55.90	2.2	813	0.27%
2022/07/21	6	57.05	2	57.05	57.20	4	816	0.49%
2022/07/20	2	56.45	3	57.07	55.60	-1	807	-0.12%
2022/07/19	3	57.80	1.1	58.06	57.00	1.9	803	0.24%
2022/07/18	46.1	59.37	4.3	58.70	59.00	41.8	780	5.35%
2022/07/15	5.1	55.68	7.3	56.64	57.50	-2.2	651	-0.34%
2022/07/14	0	0.00	1	52.00	52.30	-1	586	-0.17%
2022/07/13	1	50.60	0	0.00	51.00	1	588	0.17%
2022/07/11	2	51.70	4	51.68	50.90	-2	599	-0.33%
2022/07/08	1	52.80	2	53.15	52.80	-1	597	-0.17%
2022/07/06	5	49.91	1	49.25	49.10	4	598	0.67%
2022/07/05	2	49.75	1	49.70	49.75	1	613	0.16%
2022/07/04	1.2	49.34	13	48.73	49.20	-11.8	607	-1.95%
2022/07/01	3	48.10	12	48.04	46.15	-9	599	-1.50%
2022/06/30	8.3	50.63	10	49.70	49.95	-1.7	588	-0.29%
2022/06/29	19	52.71	9	52.30	52.30	10	582	1.72%
2022/06/28	2	56.35	1	56.20	56.20	1	577	0.17%
2022/06/27	1.5	57.43	1	57.30	57.50	0.5	579	0.09%
2022/06/24	0	0.00	1	56.70	56.00	-1	601	-0.17%
2022/06/23	4	55.83	5	55.94	55.50	-1	636	-0.16%
2022/06/22	2	56.20	2	56.20	55.50	0	633	0.00%
2022/06/21	0.1	56.60	6	57.98	58.20	-6	629	-0.95%
2022/06/20	6	57.13	0	0.00	54.40	6	622	0.96%
2022/06/17	13	59.28	0	0.00	59.20	13	611	2.13%
2022/06/16	1	63.90	1	64.70	61.00	0	609	0.00%
2022/06/14	1	62.70	1	63.20	63.80	0	624	0.00%
2022/06/13	4	64.00	0	0.00	63.50	4	636	0.63%
2022/06/09	1	67.60	0	0.00	67.50	1	641	0.16%
2022/06/08	3	68.00	0	0.00	67.70	3	644	0.47%
2022/06/06	0	69.40	2	68.50	69.30	-2	645	-0.31%
2022/06/01	0	0.00	1	68.40	68.90	-1	680	-0.15%
2022/05/31	0	0.00	2	67.45	67.50	-2	676	-0.30%
2022/05/30	0	0.00	1	66.70	66.70	-1	681	-0.15%
2022/05/27	0	0.00	1	65.80	65.80	-1	681	-0.15%
2022/05/26	0	0.00	1	65.50	65.50	-1	688	-0.15%
2022/05/25	1	64.50	0	0.00	64.30	1	688	0.15%
2022/05/24	2	64.05	1	63.90	63.90	1	701	0.14%
2022/05/19	5	65.20	5	64.64	65.30	0	716	0.00%
2022/05/17	1	64.10	0	0.00	64.80	1	718	0.14%
2022/05/12	0	0.00	7	61.56	59.90	-7	718	-0.97%
2022/05/11	6	61.58	0	0.00	61.60	6	713	0.84%
2022/05/10	1	60.40	1	62.70	63.10	0	720	0.00%
2022/05/09	1	64.10	5	63.40	62.80	-4	722	-0.55%
2022/05/06	0	0.00	3	65.53	65.40	-3	723	-0.41%
2022/05/05	2	67.55	1.1	68.14	67.20	0.9	732	0.12%
2022/05/04	0.1	67.20	0	0.00	66.90	0.1	739	0.01%
2022/05/03	0	0.00	3.1	66.16	66.30	-3.1	750	-0.41%
2022/04/28	2	63.90	4	64.93	64.80	-2	776	-0.26%
2022/04/27	2	61.95	4	63.15	63.70	-2	773	-0.26%
2022/04/26	1.6	65.30	2	65.10	65.10	-0.4	767	-0.05%
2022/04/25	0	0.00	2	63.45	63.20	-2	788	-0.25%
2022/04/22	1	67.60	0	0.00	67.80	1	782	0.13%
2022/04/21	2	69.10	0	0.00	69.10	2	812	0.25%
2022/04/15	1.1	69.03	1	69.00	68.90	0.1	915	0.01%
2022/04/14	2	71.10	3	71.13	71.20	-1	950	-0.11%
2022/04/13	1	71.90	1	71.80	71.90	0	987	0.00%
2022/04/12	3	70.63	5.1	70.81	70.80	-2.1	1,040	-0.20%
2022/04/11	10	74.04	3	72.87	72.80	7	1,183	0.59%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1	78.50	9	78.59	77.40	-8	1,296	-0.62%
2022/04/06	4	80.55	1	80.60	80.40	3	1,300	0.23%
2022/04/01	9	81.69	0	0.00	81.50	9	1,327	0.68%
2022/03/31	1	83.70	0	0.00	83.50	1	1,366	0.07%
2022/03/30	0	84.40	4	84.27	83.60	-4	1,395	-0.29%
2022/03/29	5.1	84.15	1	83.70	83.90	4.1	1,438	0.29%
2022/03/28	4.1	83.11	14	83.41	84.90	-9.9	1,456	-0.68%
2022/03/25	8	81.88	0	0.00	80.80	8	1,448	0.55%
2022/03/24	3	81.33	0	0.00	81.70	3	1,505	0.20%
2022/03/23	0	0.00	5	82.38	82.20	-5	1,548	-0.32%
2022/03/22	0	80.35	1	81.17	81.60	-1	1,575	-0.06%
2022/03/21	0	80.20	2	80.45	80.40	-2	1,624	-0.12%
2022/03/18	4	79.10	0	0.00	79.10	4	1,655	0.24%
2022/03/17	0	80.20	3	79.93	80.40	-3	1,722	-0.17%
2022/03/16	4	78.08	1	78.30	77.60	3	1,795	0.17%
2022/03/15	3	79.03	1	79.00	78.50	2	1,826	0.11%
2022/03/11	1	81.70	2	80.85	80.80	-1	2,277	-0.04%
2022/03/09	2.1	80.70	3	80.57	80.60	-0.9	2,518	-0.04%
2022/03/08	0	80.70	1	82.20	79.60	-1	2,795	-0.04%
2022/03/07	1	85.21	0	0.00	83.00	1	3,173	0.03%
2022/03/04	1	88.10	0	0.00	88.10	1	3,734	0.03%
2022/03/03	1	89.30	0	0.00	89.20	1	4,106	0.02%
2022/03/01	0	88.60	1	89.40	90.30	-1	5,273	-0.02%
2022/02/25	4	88.50	0	0.00	87.70	4	5,474	0.07%
2022/02/24	1.1	88.15	8	88.14	87.30	-6.9	5,554	-0.12%
2022/02/23	1	90.20	0	0.00	90.20	1	5,570	0.02%
2022/02/22	2	90.15	0	0.00	90.00	2	5,586	0.04%
2022/02/21	0	91.80	0	0.00	92.00	0	5,611	0.00%
2022/02/17	3	92.24	0	0.00	91.50	3	5,663	0.05%
2022/02/15	0	0.00	1	91.30	91.00	-1	5,709	-0.02%
2022/02/14	1	90.30	0	0.00	90.10	1	5,714	0.02%
2022/02/11	2	93.05	0	0.00	93.00	2	5,715	0.03%
2022/02/09	0	0.00	10	93.60	93.70	-10	5,730	-0.17%
2022/02/08	0	0.00	12	92.63	92.90	-12	5,748	-0.21%
2022/02/07	0	0.00	12	90.93	91.80	-12	5,763	-0.21%
2022/01/26	9	88.31	1	89.00	88.20	8	5,790	0.14%
2022/01/25	6	89.30	2	90.50	88.30	4	5,798	0.07%
2022/01/24	1	88.30	8	88.36	90.50	-7	5,792	-0.12%
2022/01/21	8	90.74	2	91.10	90.00	6	5,790	0.10%
2022/01/20	3	91.80	2	92.40	92.20	1	5,810	0.02%
2022/01/19	4	92.73	2	93.10	92.80	2	5,810	0.03%
2022/01/18	5	95.60	8	96.04	94.00	-3	5,806	-0.05%
2022/01/17	2	91.80	22	92.68	94.70	-20	5,779	-0.35%
2022/01/14	11	90.88	10	91.02	91.60	1	5,774	0.02%
2022/01/13	7.1	92.54	1	92.90	92.60	6.1	5,748	0.11%
2022/01/12	11	94.07	3	93.37	93.10	8	5,739	0.14%
2022/01/11	9	95.94	6	95.22	94.70	3	5,711	0.05%
2022/01/10	8.1	97.49	6	98.83	98.00	2.1	5,675	0.04%
2022/01/07	33.1	98.83	14	98.05	97.90	19.1	5,663	0.34%
2022/01/06	7	100.57	21	101.45	100.00	-14	5,630	-0.25%
2022/01/05	11	103.45	6.1	103.07	103.00	4.9	5,605	0.09%
2022/01/04	6	104.50	5	105.80	105.50	1	5,555	0.02%
2022/01/03	345.1	102.67	14	102.93	104.50	331.1	5,410	6.12%	大買/鉅額交易
2021/12/30	6.1	100.61	25	100.76	101.00	-18.9	5,348	-0.35%
2021/12/29	8.5	99.11	3	99.63	99.10	5.5	5,319	0.10%
2021/12/28	6.1	98.98	1	100.00	99.30	5.1	5,317	0.10%
2021/12/27	5	99.64	14	99.42	99.30	-9	5,307	-0.17%
2021/12/24	10	98.06	0	0.00	97.60	10	5,285	0.19%
2021/12/23	10.1	99.37	7	99.77	98.70	3.1	5,269	0.06%
2021/12/22	12	99.32	3	99.93	99.10	9	5,243	0.17%
2021/12/21	6	98.48	1	99.00	98.40	5	5,213	0.10%
2021/12/20	11.6	97.98	2	98.60	97.60	9.6	5,189	0.19%
2021/12/17	6.5	99.91	6	101.58	99.50	0.5	5,132	0.01%
2021/12/16	2	101.25	1	103.00	101.00	1	5,096	0.02%
2021/12/15	5	101.00	2	102.75	100.50	3	5,079	0.06%
2021/12/14	2	100.75	0	0.00	101.00	2	5,036	0.04%
2021/12/13	2	102.25	3	103.17	103.00	-1	5,006	-0.02%
2021/12/10	1	101.00	2	101.75	101.00	-1	4,945	-0.02%
2021/12/09	1	105.00	5	106.00	106.00	-4	4,867	-0.08%
2021/12/08	8	105.38	4	104.75	105.00	4	4,825	0.08%
2021/12/07	43	106.85	25.2	107.47	105.50	17.9	4,723	0.38%
2021/12/06	1	116.00	2.2	114.00	114.50	-1.2	4,378	-0.03%
2021/12/03	31	115.97	35	115.71	116.50	-4	4,312	-0.09%
2021/12/02	14	118.75	18	117.58	113.00	-4	4,177	-0.10%
2021/12/01	20.1	118.53	104.2	118.22	117.00	-84.1	3,918	-2.15%	大賣/
2021/11/30	63.1	120.70	57.5	118.73	117.00	5.6	3,566	0.16%
2021/11/29	28.1	113.41	27.2	113.81	113.50	0.9	3,000	0.03%
2021/11/26	65.4	114.04	70.5	113.42	115.50	-5.2	2,633	-0.20%
2021/11/25	48.3	110.50	64	112.02	111.50	-15.8	1,878	-0.84%
2021/11/24	0.1	97.00	20	102.95	105.00	-19.9	1,479	-1.35%
2021/11/23	3.2	97.00	8	96.33	95.50	-4.8	1,280	-0.37%
2021/11/22	1	93.80	3	94.53	93.60	-2	1,208	-0.17%
2021/11/19	1	92.40	0	0.00	92.40	1	1,201	0.08%
2021/11/18	15	92.34	3	91.70	92.00	12	1,203	1.00%
2021/11/17	1	93.80	10	93.16	93.40	-9	1,196	-0.75%
2021/11/16	6	90.17	1	91.40	89.60	5	1,227	0.41%
2021/11/15	1	91.00	8	90.41	90.70	-7	1,294	-0.54%
2021/11/12	2	87.00	0	0.00	86.50	2	1,288	0.16%
2021/11/11	2	87.05	1	88.40	87.10	1	1,312	0.08%
2021/11/10	0	0.00	1	88.60	87.90	-1	1,342	-0.07%
2021/11/09	2	87.40	1	86.60	88.20	1	1,378	0.07%
2021/11/08	3	85.23	0	0.00	85.50	3	1,378	0.22%
2021/11/05	3	87.93	1	89.90	87.60	2	1,418	0.14%
2021/11/04	4	88.53	6.2	87.68	87.00	-2.2	1,454	-0.15%
2021/11/03	1.2	86.92	5	86.84	87.00	-3.8	1,461	-0.26%
2021/11/02	6	84.42	10.1	85.01	83.00	-4.1	1,481	-0.28%
2021/11/01	1.1	87.37	2	87.45	87.50	-0.9	1,509	-0.06%
2021/10/28	4.1	86.54	2	85.90	85.90	2.1	1,566	0.13%
2021/10/27	1	85.80	1	85.20	85.80	0	1,549	0.00%
2021/10/26	2.2	85.00	0	0.00	85.10	2.2	1,566	0.14%
2021/10/25	0	0.00	1	84.20	84.40	-1	1,579	-0.06%
2021/10/22	0	0.00	1	84.60	84.00	-1	1,622	-0.06%
2021/10/21	1.1	83.45	1	82.60	83.20	0.1	1,654	0.01%
2021/10/20	2	82.25	1	83.20	82.90	1	1,666	0.06%
2021/10/19	1	82.60	2	82.55	82.50	-1	1,701	-0.06%
2021/10/18	1	80.60	0	0.00	80.60	1	1,762	0.06%
2021/10/15	2	81.45	5	80.56	81.80	-3	1,811	-0.17%
2021/10/14	4	78.23	4	77.10	77.20	0	1,833	0.00%
2021/10/13	10.1	78.04	10	77.26	78.40	0.1	1,865	0.01%
2021/10/12	2	80.50	1	80.30	80.70	1	1,877	0.05%
2021/10/08	3	80.03	1	79.70	79.90	2	1,912	0.10%
2021/10/07	0	0.00	2	80.10	80.90	-2	1,941	-0.10%
2021/10/06	3	77.67	0	77.60	76.30	3	1,996	0.15%
2021/10/05	3	76.00	3	78.00	80.50	0	2,027	0.00%
2021/10/04	2	79.50	2.1	79.49	78.90	-0.1	2,113	0.00%
2021/10/01	4	81.78	0	0.00	80.50	4	2,170	0.18%
2021/09/30	1	83.00	3	84.23	84.40	-2	2,375	-0.08%
2021/09/29	5	83.24	2	83.35	82.00	3	2,625	0.11%
2021/09/28	2.1	87.26	1	87.00	86.90	1.1	2,855	0.04%
2021/09/27	2	89.80	1	89.40	89.80	1	2,900	0.03%
2021/09/23	1	87.90	2	88.65	89.00	-1	3,473	-0.03%
2021/09/22	9	86.61	2	86.75	87.00	7	3,665	0.19%
2021/09/17	1	87.30	5	88.14	89.70	-4	3,741	-0.11%
2021/09/16	3	88.73	0	89.40	88.50	3	3,798	0.08%
2021/09/15	2	89.80	1	89.90	89.40	1	3,852	0.03%
2021/09/14	3	92.37	3	92.17	91.40	0	3,980	0.00%
2021/09/13	5	92.08	1	91.60	91.60	4	4,066	0.10%
2021/09/10	0	0.00	2	92.60	92.70	-2	4,166	-0.05%
2021/09/09	3	91.90	2	92.20	91.70	1	4,652	0.02%
2021/09/08	1	92.30	1	93.10	89.90	0	4,965	0.00%
2021/09/07	5	92.80	6	93.00	91.80	-1	5,047	-0.02%
2021/09/06	1.6	93.75	0	0.00	93.30	1.6	5,158	0.03%
2021/09/03	9	95.06	2	95.55	95.40	7	5,294	0.13%
2021/09/02	6	99.08	1	98.70	98.50	5	5,290	0.09%
2021/09/01	0	0.00	1	100.50	101.50	-1	5,327	-0.02%
2021/08/31	1	100.00	0	0.00	101.00	1	5,363	0.02%
2021/08/30	3	102.67	1	102.00	102.00	2	5,408	0.04%
2021/08/27	0	0.00	1	104.00	102.00	-1	5,489	-0.02%
2021/08/26	6	102.17	1	101.50	101.50	5	5,548	0.09%
2021/08/25	0	0.00	3	103.17	104.00	-3	5,627	-0.05%
2021/08/24	7	100.29	3	100.17	100.50	4	5,661	0.07%
2021/08/23	2	99.55	7	99.49	100.50	-5	5,722	-0.09%
2021/08/20	8	94.20	2	95.80	96.80	6	5,777	0.10%
2021/08/19	15	96.39	46	93.35	93.00	-31	5,800	-0.53%
2021/08/18	9	100.55	7	95.80	101.50	2	5,894	0.03%
2021/08/17	6	99.58	2	99.05	96.00	4	6,084	0.07%
2021/08/16	8	101.13	2	101.25	100.00	6	6,124	0.10%
2021/08/13	8.1	104.98	2	103.50	103.00	6.1	6,185	0.10%
2021/08/12	1	108.50	0	0.00	108.00	1	6,213	0.02%
2021/08/11	2	108.75	2	110.50	107.50	0	6,292	0.00%
2021/08/10	3	109.50	7	109.36	108.00	-4	6,365	-0.06%
2021/08/09	3	109.33	2	107.75	107.00	1	6,461	0.02%
2021/08/06	6	112.08	8	112.19	111.00	-2	6,647	-0.03%
2021/08/05	6	109.42	5	109.80	111.00	1	6,751	0.01%
2021/08/04	2	109.75	6	109.25	112.00	-4	6,864	-0.06%
2021/08/03	5	105.10	1	106.00	105.00	4	6,915	0.06%
2021/08/02	3	103.67	6	104.25	106.00	-3	7,135	-0.04%
2021/07/30	4	103.13	3	104.67	102.00	1	7,220	0.01%
2021/07/29	1	105.00	0.1	105.00	105.50	1	7,301	0.01%
2021/07/28	25.2	104.35	19	104.42	104.50	6.2	7,375	0.08%
2021/07/27	12	111.92	10	112.10	109.50	2	7,484	0.03%
2021/07/26	1	112.50	5	113.10	113.00	-4	7,612	-0.05%
2021/07/23	10	112.85	8.1	111.88	112.00	1.9	7,663	0.03%
2021/07/22	6	113.50	5	114.30	112.50	1	7,736	0.01%
2021/07/21	12	110.50	4	111.63	111.00	8	7,787	0.10%
2021/07/20	11	111.23	17	111.26	110.00	-6	7,776	-0.08%
2021/07/19	17	114.15	4	114.75	113.50	13	7,786	0.17%
2021/07/16	4	114.25	3	114.67	113.50	1	7,830	0.01%
2021/07/15	4	114.50	2	113.50	114.50	2	7,884	0.03%
2021/07/14	9	112.89	1	113.50	114.00	8	8,022	0.10%
2021/07/13	19	117.00	2	118.00	114.00	17	8,058	0.21%
2021/07/12	4	116.25	6.1	116.92	116.50	-2.1	8,026	-0.03%
2021/07/09	12	116.58	22	116.43	115.00	-10	8,040	-0.12%
2021/07/08	4	119.62	5	122.50	119.00	-1	8,066	-0.01%
2021/07/07	8	122.50	24	121.54	120.50	-16	8,101	-0.20%
2021/07/06	26.1	122.25	101.1	121.44	121.50	-75.1	7,972	-0.94%	大賣/
2021/07/05	31	119.82	11	120.41	118.00	20	7,865	0.25%
2021/07/02	1	113.00	2	113.75	115.50	-1	7,760	-0.01%
2021/07/01	67	118.67	52.3	118.55	114.00	14.8	8,048	0.18%
2021/06/30	79.1	119.47	48.4	117.91	123.00	30.7	8,037	0.38%
2021/06/29	17	115.36	16	115.28	112.00	1	7,900	0.01%
2021/06/28	27	111.41	12	111.17	112.50	15	7,787	0.19%
2021/06/25	21	116.10	12	113.63	113.00	9	7,774	0.12%
2021/06/24	4	115.13	27	114.50	114.50	-23	7,802	-0.29%
2021/06/23	28	115.54	7	115.79	115.50	21	7,897	0.27%
2021/06/22	7	114.14	2.1	114.51	112.00	4.9	7,990	0.06%
2021/06/21	2	113.50	22.1	115.09	113.50	-20	8,099	-0.25%
2021/06/18	150	119.93	115.1	120.28	117.00	34.9	8,071	0.43%	大買/大賣/
2021/06/17	23	113.89	47	113.30	117.50	-24	7,670	-0.31%
2021/06/16	11	107.68	11	107.68	107.00	0	7,512	0.00%
2021/06/15	23	106.00	25	106.76	108.00	-2	7,507	-0.03%
2021/06/11	57	107.47	54	107.68	103.50	3	7,479	0.04%
2021/06/10	1	105.00	0	0.00	104.50	1	7,614	0.01%
2021/06/09	5	103.80	4	105.13	103.00	1	7,802	0.01%
2021/06/08	14	104.54	5	104.50	104.50	9	7,814	0.12%
2021/06/07	5	104.10	4	104.88	102.50	1	7,863	0.01%
2021/06/04	5	104.50	8	105.25	105.00	-3	7,874	-0.04%
2021/06/03	2	100.35	17	102.48	104.00	-15	7,867	-0.19%
2021/06/02	15	101.72	12	101.91	100.00	3	7,833	0.04%
2021/06/01	2	105.00	2	104.75	105.00	0	7,781	0.00%
2021/05/31	13	107.38	1	106.00	104.50	12	7,760	0.16%
2021/05/28	34	106.54	15	105.20	104.50	19	7,739	0.25%
2021/05/27	7	104.93	4	104.50	104.00	3	7,708	0.04%
2021/05/26	14	105.43	6	106.75	104.50	8	7,654	0.10%
2021/05/25	27.1	107.46	29.1	106.17	108.00	-2.1	7,623	-0.03%
2021/05/24	3.1	97.11	16	97.79	98.60	-12.9	7,669	-0.17%
2021/05/21	13	98.04	14	96.15	95.80	-1	8,044	-0.01%
2021/05/20	12	96.35	10	93.12	93.00	2	8,255	0.02%
2021/05/19	15	96.47	17	95.76	95.40	-2	8,409	-0.02%
2021/05/18	59.1	95.26	54	96.03	96.90	5.1	8,638	0.06%
2021/05/17	45.1	91.07	50	91.08	88.90	-4.9	8,770	-0.06%
2021/05/14	45.1	96.69	36	95.74	93.00	9.1	8,852	0.10%
2021/05/13	26	91.22	24	90.80	91.60	2	8,935	0.02%
2021/05/12	17	95.14	13	96.46	90.90	4	9,089	0.04%
2021/05/11	10.2	102.43	2.2	103.08	101.00	8	9,090	0.09%
2021/05/10	29.3	113.74	21	111.88	110.50	8.3	9,152	0.09%
2021/05/07	4	109.13	16	110.41	113.00	-12	9,214	-0.13%
2021/05/06	10	104.55	10	104.25	103.00	0	9,549	0.00%
2021/05/05	5.1	105.71	2	108.75	102.50	3.1	9,563	0.03%
2021/05/04	11.1	108.26	9.1	106.87	106.00	2	9,851	0.02%
2021/05/03	10.5	115.60	4	114.75	113.50	6.5	10,170	0.06%
2021/04/29	8.3	125.97	2	127.00	125.00	6.3	10,099	0.06%
2021/04/28	23.4	127.29	10	127.30	128.50	13.4	10,166	0.13%
2021/04/27	5	124.20	11	125.23	126.50	-6	10,239	-0.06%
2021/04/26	4	123.63	6	124.33	123.50	-2	10,222	-0.02%
2021/04/23	13	122.35	14	122.61	122.50	-1	10,282	-0.01%
2021/04/22	13.1	120.94	4	120.50	119.50	9.1	10,494	0.09%
2021/04/21	3.1	123.83	2	125.25	123.50	1.1	10,620	0.01%
2021/04/20	14	124.89	21	127.36	127.50	-7	10,940	-0.06%
2021/04/19	15	125.17	14	123.43	123.00	1	10,902	0.01%
2021/04/16	7	123.36	6	124.25	123.00	1	10,940	0.01%
2021/04/15	8	124.19	4	124.25	124.00	4	11,107	0.04%
2021/04/14	13	119.12	22	121.18	125.00	-9	11,202	-0.08%
2021/04/13	11	122.57	27	123.89	122.50	-16	11,300	-0.14%
2021/04/12	8.1	123.09	7.5	123.53	121.50	0.6	11,314	0.01%
2021/04/09	13	126.00	23	126.15	126.00	-10	11,401	-0.09%
2021/04/08	12.5	133.10	4	134.00	131.00	8.5	11,427	0.07%
2021/04/07	42.1	133.75	37.1	133.50	133.50	5.1	11,575	0.04%
2021/04/06	7	128.50	16	127.16	129.50	-9	11,354	-0.08%
2021/04/01	23	120.87	5	121.10	121.50	18	11,260	0.16%
2021/03/31	4	119.63	6	118.67	117.50	-2	11,387	-0.02%
2021/03/30	12	120.25	5	119.80	118.50	7	11,764	0.06%
2021/03/29	28	119.02	55	116.96	117.00	-27	11,926	-0.23%
2021/03/26	55	119.99	5	119.90	119.50	50	12,174	0.41%
2021/03/25	14	114.89	31	115.87	114.00	-17	12,118	-0.14%
2021/03/24	9	123.56	27	125.43	120.00	-18	12,075	-0.15%
2021/03/23	1	133.00	2	132.25	131.00	-1	12,106	-0.01%
2021/03/22	3	129.67	2	130.50	130.50	1	12,209	0.01%
2021/03/19	11	132.50	13	134.12	133.00	-2	12,296	-0.02%
2021/03/18	40	137.40	4	134.38	134.50	36	12,427	0.29%
2021/03/17	7	135.57	15	134.63	134.00	-8	12,481	-0.06%
2021/03/16	33	137.30	34.4	134.59	134.50	-1.4	12,505	-0.01%
2021/03/15	69.4	134.05	70	133.36	134.50	-0.7	12,413	-0.01%
2021/03/12	2	128.00	5.6	129.24	128.00	-3.6	12,305	-0.03%
2021/03/11	5	128.10	4.3	129.71	131.00	0.8	12,362	0.01%
2021/03/10	4	118.63	5	119.80	121.50	-1	12,362	-0.01%
2021/03/09	6	112.42	6.6	114.33	110.50	-0.6	12,470	0.00%
2021/03/08	1	120.96	2	120.50	117.00	-1	12,466	-0.01%
2021/03/05	6	123.50	3	122.00	122.00	3	12,619	0.02%
2021/03/04	5	126.20	5	127.10	127.00	0	12,695	0.00%
2021/03/03	2.1	125.39	3	128.33	130.00	-0.9	12,775	-0.01%
2021/03/02	38	133.78	2	136.00	126.00	36	12,890	0.28%
2021/02/26	2	129.50	13.1	126.64	130.00	-11.1	13,034	-0.09%
2021/02/25	9	132.39	7.1	132.78	132.00	2	13,343	0.01%
2021/02/24	46.8	133.30	27.1	130.70	129.00	19.7	13,326	0.15%
2021/02/23	40.2	141.14	41	138.54	137.50	-0.8	13,344	-0.01%
2021/02/22	19.8	134.08	23	136.93	139.50	-3.3	13,052	-0.03%
2021/02/19	16.4	124.84	27.1	126.77	127.50	-10.7	13,152	-0.08%
2021/02/18	18.1	120.50	25.5	120.99	124.00	-7.5	13,244	-0.06%
2021/02/17	24	115.54	76.6	113.66	117.50	-52.6	13,484	-0.39%
2021/02/05	28.6	105.93	29.2	107.06	107.00	-0.6	13,531	0.00%
2021/02/04	90	106.86	38	106.36	104.00	52	13,967	0.37%
2021/02/03	40.4	104.32	55	104.15	104.00	-14.6	14,127	-0.10%
2021/02/02	8	100.63	34	100.68	100.00	-26	13,906	-0.19%
2021/02/01	19	96.04	21	97.26	96.50	-2	13,833	-0.01%
2021/01/29	35	101.09	26	101.90	98.50	9	13,785	0.07%
2021/01/28	16	103.47	24.1	105.40	101.00	-8.1	13,657	-0.06%
2021/01/27	26	100.68	33	100.95	100.50	-7	13,700	-0.05%
2021/01/26	42.1	102.66	21	101.52	99.10	21.1	13,769	0.15%
2021/01/25	12.1	105.46	44.8	105.80	107.00	-32.7	13,404	-0.24%
2021/01/22	9	97.99	13	98.12	97.60	-4	12,966	-0.03%
2021/01/21	5	97.80	12.1	98.27	98.00	-7	12,896	-0.05%
2021/01/20	23	96.11	14	95.20	93.80	9	12,789	0.07%
2021/01/19	8	100.61	9	100.94	99.00	-1	12,639	-0.01%
2021/01/18	20	100.14	6	100.83	100.50	14	12,578	0.11%
2021/01/15	40.6	103.73	23.1	103.74	101.00	17.5	12,515	0.14%
2021/01/14	16.4	99.13	30.1	100.29	102.50	-13.6	12,336	-0.11%
2021/01/13	16.2	100.36	33.7	100.08	100.00	-17.6	12,264	-0.14%
2021/01/12	9.3	93.32	9	92.70	93.20	0.3	12,028	0.00%
2021/01/11	3	95.00	7.1	95.22	95.60	-4.1	12,396	-0.03%
2021/01/08	25.6	96.97	18.1	98.26	95.20	7.4	12,534	0.06%
2021/01/07	8	96.36	6.1	98.00	97.50	1.9	12,342	0.02%
2021/01/06	7.4	98.40	2	97.65	96.00	5.4	12,234	0.04%
2021/01/05	20	98.07	26	97.65	97.70	-6	12,030	-0.05%
2021/01/04	45.3	96.88	31	96.52	97.50	14.3	11,917	0.12%
2020/12/31	16.1	91.60	8	91.10	91.60	8.1	11,758	0.07%
2020/12/30	23	89.31	46	90.01	91.90	-23	11,606	-0.20%
2020/12/29	12.1	85.18	2	85.65	84.80	10.1	11,358	0.09%
2020/12/28	12.2	86.13	24	85.72	85.00	-11.8	11,243	-0.10%
2020/12/25	57.1	86.01	34	86.90	84.80	23.1	11,135	0.21%
2020/12/24	37.1	85.29	35.9	85.52	86.20	1.2	10,948	0.01%
2020/12/23	46	79.29	29	79.64	78.40	17	10,487	0.16%
2020/12/22	40.1	78.57	52.2	78.69	77.90	-12.1	10,269	-0.12%
2020/12/21	11	74.64	12	75.01	75.00	-1	9,943	-0.01%
2020/12/18	4.5	75.38	13	75.59	73.70	-8.5	9,853	-0.09%
2020/12/17	44	74.28	22.7	74.52	75.20	21.3	9,668	0.22%
2020/12/16	71	71.86	67	72.28	72.80	4	9,437	0.04%
2020/12/15	14	70.24	15.7	70.74	68.30	-1.7	9,266	-0.02%
2020/12/14	40	72.32	38	73.95	73.60	2	9,095	0.02%
2020/12/11	4	70.18	5	69.30	69.70	-1	8,808	-0.01%
2020/12/10	15	71.84	5.7	71.77	70.90	9.3	8,667	0.11%
2020/12/09	27	72.08	15.7	72.11	72.10	11.3	8,565	0.13%
2020/12/08	1.5	68.95	21	68.93	69.00	-19.5	8,371	-0.23%
2020/12/07	10	71.40	15.3	71.64	70.60	-5.3	8,252	-0.06%
2020/12/04	16	69.94	10	71.03	71.60	6	8,135	0.07%
2020/12/03	22	71.04	17.1	70.45	70.10	4.9	8,054	0.06%
2020/12/02	1	68.30	4	69.05	68.80	-3	7,885	-0.04%
2020/12/01	23	69.11	19	69.42	68.50	4	7,819	0.05%
2020/11/30	5	67.24	5	67.20	67.00	0	7,659	0.00%
2020/11/27	12	66.55	17.7	66.25	66.90	-5.7	7,549	-0.08%
2020/11/26	14	65.54	14	66.15	66.20	0	7,437	0.00%
2020/11/25	28	65.46	56	64.69	63.90	-28	7,271	-0.39%
2020/11/24	38	65.63	31	65.68	65.50	7	7,077	0.10%
2020/11/23	52	62.70	32	62.47	62.60	20	6,734	0.30%
2020/11/20	23	62.56	34.1	62.28	62.00	-11.1	6,608	-0.17%
2020/11/19	19	60.85	15	60.69	60.60	4	6,320	0.06%
2020/11/18	44.1	61.29	55	61.50	61.40	-10.9	6,176	-0.18%
2020/11/17	29.2	59.26	48	59.38	60.00	-18.8	5,780	-0.33%
2020/11/16	66.1	59.09	61	59.20	58.40	5.1	5,492	0.09%
2020/11/13	31.6	56.11	18	55.28	56.10	13.6	4,947	0.28%
2020/11/12	108	56.37	80	56.60	57.00	28	4,661	0.60%	大買/
2020/11/11	113	52.19	123.4	52.73	53.30	-10.4	4,040	-0.26%	大買/大賣/
2020/11/10	2	50.15	7.5	49.61	49.75	-5.5	3,616	-0.15%
2020/11/09	7	49.69	3	49.83	49.35	4	3,553	0.11%
2020/11/06	8	50.25	1	50.20	50.00	7	3,499	0.20%
2020/11/05	16	49.68	14	50.09	50.80	2	3,391	0.06%
2020/11/04	77	51.02	73	50.68	49.90	4	3,238	0.12%
2020/11/03	8	45.28	43.5	47.66	48.60	-35.5	2,785	-1.27%
2020/11/02	2	44.20	0	0.00	44.20	2	2,637	0.08%
2020/10/30	5	44.98	0	0.00	44.15	5	2,705	0.18%
2020/10/29	2	43.85	2	44.25	44.35	0	2,751	0.00%
2020/10/28	15	45.42	5	45.45	45.25	10	2,780	0.36%
2020/10/27	0	0.00	4.7	46.66	46.70	-4.7	2,770	-0.17%
2020/10/26	5	46.35	5	46.85	46.50	0	2,772	0.00%
2020/10/23	1	46.65	6	46.73	46.85	-5	2,750	-0.18%
2020/10/22	21	47.06	8	46.71	46.45	13	2,721	0.48%
2020/10/21	9	49.26	5	49.90	48.20	4	2,642	0.15%
2020/10/20	27	49.35	22.4	49.71	49.20	4.6	2,518	0.18%
2020/10/19	108	49.18	109	49.25	49.50	-1	2,366	-0.04%	大買/大賣/
2020/10/16	5	46.32	18.6	45.97	47.00	-13.6	1,867	-0.73%
2020/10/15	6	43.23	5	42.75	42.75	1	1,653	0.06%
2020/10/14	1	43.60	9	43.17	43.50	-8	1,670	-0.48%
2020/10/13	4	42.74	0	0.00	42.30	4	1,633	0.24%
2020/10/12	11	42.39	10	41.63	41.55	1	1,642	0.06%
2020/10/08	7	42.99	5	42.55	42.55	2	1,652	0.12%
2020/10/07	0	0.00	3	43.13	43.10	-3	1,649	-0.18%
2020/10/06	0	0.00	3	42.40	42.35	-3	1,627	-0.18%
2020/09/30	10	40.68	9	41.54	41.80	1	1,596	0.06%
2020/09/29	2	41.40	16	41.31	41.25	-14	1,554	-0.90%
2020/09/28	1	37.75	3	37.70	37.80	-2	1,456	-0.14%
2020/09/25	2	37.53	0	0.00	37.40	2	1,474	0.14%
2020/09/24	6	39.58	6	39.08	38.70	0	1,477	0.00%
2020/09/23	1	40.65	0	0.00	40.20	1	1,496	0.07%
2020/09/22	1	41.15	0	0.00	41.00	1	1,502	0.07%
2020/09/21	1	41.90	0	0.00	41.90	1	1,507	0.07%
2020/09/16	4.3	42.17	1	42.90	42.00	3.3	1,565	0.21%
2020/09/15	0	0.00	2	43.15	42.65	-2	1,591	-0.13%
2020/09/14	5	42.14	0	0.00	42.60	5	1,598	0.31%
2020/09/11	1	40.70	0	0.00	40.30	1	1,604	0.06%
2020/09/10	0.3	41.20	0	0.00	41.20	0.3	1,631	0.02%
2020/09/09	2	41.38	0	0.00	41.45	2	1,680	0.12%
2020/09/08	7	42.49	0	0.00	41.85	7	1,745	0.40%
2020/09/04	2	42.15	0	0.00	42.20	2	1,811	0.11%
2020/09/03	2	43.10	0	0.00	43.00	2	1,874	0.11%
2020/08/31	1	41.85	0	0.00	41.75	1	2,018	0.05%
2020/08/27	1.3	42.25	1	42.45	42.25	0.3	2,070	0.01%
2020/08/26	1	42.50	0	0.00	42.45	1	2,090	0.05%
2020/08/25	0	0.00	0.5	42.30	42.25	-0.5	2,109	-0.02%
2020/08/21	2.6	42.95	0	0.00	42.70	2.6	2,166	0.12%
2020/08/20	6	43.69	7	45.40	42.60	-1	2,180	-0.05%
2020/08/19	0.2	46.30	2	46.30	46.40	-1.8	2,197	-0.08%
2020/08/18	0.2	46.85	0	0.00	46.85	0.2	2,228	0.01%
2020/08/17	2	46.65	0.7	47.85	48.00	1.3	2,258	0.06%
2020/08/05	15	34.60	31	34.60	34.55	-16	2,244	-0.71%
2020/08/04	2	34.50	2	34.70	34.35	0	2,282	0.00%
2020/08/03	0	0.00	0	34.70	34.85	0	2,350	0.00%
2020/07/31	0	0.00	2	35.00	34.70	-2	2,658	-0.08%
2020/07/29	0	0.00	0.6	34.10	34.20	-0.6	3,170	-0.02%
2020/07/28	0	0.00	3	34.70	34.10	-3	3,170	-0.09%
2020/07/27	0	0.00	5	35.70	35.35	-5	3,244	-0.15%
2020/07/24	5	36.00	3	35.80	35.70	2	3,193	0.06%
2020/07/23	0	0.00	3.5	34.94	35.25	-3.5	3,158	-0.11%
2020/07/22	0	0.00	5	34.30	34.20	-5	3,161	-0.16%
2020/07/21	0	0.00	9	34.09	33.85	-9	3,201	-0.28%
2020/07/20	0	0.00	4	32.58	32.65	-4	3,199	-0.13%
2020/07/17	1	33.05	2	33.00	32.85	-1	3,227	-0.03%
2020/07/16	3	33.33	0	0.00	33.15	3	3,262	0.09%
2020/07/15	1	33.50	0	0.00	33.05	1	3,278	0.03%
2020/07/10	2.7	33.92	0	0.00	33.65	2.7	3,500	0.08%
2020/07/09	0	0.00	17	35.10	34.90	-17	3,520	-0.48%
2020/07/08	1	35.05	34	35.00	35.00	-33	3,577	-0.92%
2020/07/06	0	0.00	5	35.00	35.10	-5	3,851	-0.13%
2020/07/03	1	34.60	0	0.00	34.50	1	4,021	0.02%
2020/07/01	0	0.00	2	34.83	34.55	-2	4,086	-0.05%
2020/06/30	2	34.35	2	34.50	34.40	0	4,086	0.00%
2020/06/29	1	34.35	3	34.80	34.70	-2	4,098	-0.05%
2020/06/24	1	35.25	0	0.00	35.15	1	4,099	0.02%
2020/06/23	10	35.60	12	35.35	35.20	-2	4,168	-0.05%
2020/06/22	10	35.75	10	35.64	35.50	0	4,199	0.00%
2020/06/19	13	36.65	10	36.48	36.20	3	4,242	0.07%
2020/06/18	3	36.55	0	0.00	36.60	3	4,242	0.07%
2020/06/17	5	36.40	6	36.22	36.15	-1	4,260	-0.02%
2020/06/16	10	36.00	14	36.24	36.35	-4	4,302	-0.09%
2020/06/12	1	35.35	0	0.00	35.85	1	4,379	0.02%
2020/06/11	1	36.70	1	36.10	36.10	0	4,395	0.00%
2020/06/10	2	37.50	1	37.30	37.30	1	4,452	0.02%
2020/06/09	4.1	37.62	3	37.73	37.20	1.1	4,513	0.02%
2020/06/08	2	38.00	1	38.00	37.90	1	4,552	0.02%
2020/06/05	5	38.26	6	38.38	38.15	-1	4,554	-0.02%
2020/06/04	7	38.52	3	38.73	38.70	4	4,538	0.09%
2020/06/03	10	38.28	13	38.07	37.95	-3	4,507	-0.07%
2020/06/02	6	38.00	6	37.98	37.80	0	4,491	0.00%
2020/06/01	6	38.38	9	38.25	38.40	-3	4,457	-0.07%
2020/05/29	0	0.00	2	37.30	37.40	-2	4,403	-0.05%
2020/05/28	9	37.53	31	37.64	37.90	-22	4,407	-0.50%
2020/05/27	0	0.00	2	37.00	36.75	-2	4,323	-0.05%
2020/05/26	5	37.10	4	37.08	36.65	1	4,355	0.02%
2020/05/25	6	35.75	16	35.40	36.50	-10	4,385	-0.23%
2020/05/22	4	36.73	1	36.40	36.25	3	4,398	0.07%
2020/05/21	1	37.35	0	0.00	37.25	1	4,407	0.02%
2020/05/20	15	37.72	2	37.20	37.10	13	4,467	0.29%
2020/05/19	0	0.00	5	36.64	36.75	-5	4,448	-0.11%
2020/05/18	7	35.98	8	35.90	35.70	-1	4,457	-0.02%
2020/05/15	2	36.50	2	37.60	36.50	0	4,478	0.00%
2020/05/14	7	37.37	1	36.35	36.20	6	4,452	0.13%
2020/05/13	1	38.00	6	38.00	37.90	-5	4,433	-0.11%
2020/05/12	0	0.00	11	37.77	38.40	-11	4,428	-0.25%
2020/05/11	20	38.53	15	38.37	38.35	5	4,449	0.11%
2020/05/08	7	38.09	2	38.43	37.55	5	4,441	0.11%
2020/05/07	30	39.27	35	39.70	39.20	-5	4,380	-0.11%
2020/05/06	40	37.12	54.3	37.53	38.15	-14.3	4,085	-0.35%
2020/05/05	34	34.66	8	34.68	34.70	26	3,688	0.70%
2020/05/04	3	33.58	0	0.00	33.70	3	3,668	0.08%
2020/04/30	0	0.00	6	34.91	34.40	-6	3,742	-0.16%
2020/04/29	2	34.20	11	34.23	34.15	-9	3,684	-0.24%
2020/04/28	2	34.48	1	34.70	34.30	1	3,696	0.03%
2020/04/27	43	34.23	12	34.63	34.45	31	3,720	0.83%
2020/04/24	4	34.20	1	33.90	33.80	3	3,691	0.08%
2020/04/23	1	33.40	1	33.70	33.45	0	3,703	0.00%
2020/04/22	0	0.00	1	32.60	33.20	-1	3,718	-0.03%
2020/04/21	1	32.35	1	32.40	32.35	0	3,749	0.00%
2020/04/20	2	34.18	1	34.15	33.90	1	3,767	0.03%
2020/04/17	23	34.95	15	34.60	33.75	8	3,778	0.21%
2020/04/16	8	34.16	12	34.20	34.30	-4	3,760	-0.11%
2020/04/15	23	35.16	27	34.62	34.20	-4	3,757	-0.11%
2020/04/14	11	33.31	25	33.36	33.55	-14	3,688	-0.38%
2020/04/13	34	33.22	14	33.35	32.65	20	3,813	0.52%
2020/04/10	47	34.36	39	34.37	34.40	8	3,879	0.21%
2020/04/09	53	35.77	41	35.37	33.95	12	4,140	0.29%
2020/04/08	18	34.21	21	34.82	35.40	-3	4,011	-0.07%
2020/04/07	11	31.52	28	31.38	32.20	-17	4,092	-0.42%
2020/04/06	9	30.07	3	29.90	30.10	6	4,345	0.14%
2020/04/01	0	0.00	3	29.70	29.85	-3	4,372	-0.07%
2020/03/30	18	29.56	8	29.64	29.60	10	4,518	0.22%
2020/03/27	29	30.50	18	30.18	29.65	11	4,612	0.24%
2020/03/26	0	0.00	1	28.20	29.50	-1	4,598	-0.02%
2020/03/25	1	27.65	11	28.12	28.35	-10	4,624	-0.22%
2020/03/24	1	25.80	5	26.29	25.80	-4	4,572	-0.09%
2020/03/23	5	25.24	1	24.85	24.75	4	4,545	0.09%
2020/03/20	21	27.07	37	26.95	27.00	-16	4,520	-0.35%
2020/03/19	10	25.30	3	25.47	25.25	7	4,478	0.16%
2020/03/18	0	0.00	4	29.11	28.05	-4	4,419	-0.09%
2020/03/17	6	29.04	1	29.65	28.60	5	4,403	0.11%
2020/03/16	7	30.01	13	30.32	29.50	-6	4,367	-0.14%
2020/03/13	11	28.54	0	0.00	28.70	11	4,289	0.26%
2020/03/12	8	32.16	6	33.10	31.65	2	4,241	0.05%
2020/03/11	2	36.28	0	0.00	35.10	2	4,204	0.05%
2020/03/10	2	34.98	1.4	35.70	36.15	0.6	4,195	0.01%
2020/03/09	3	36.86	0	0.00	35.75	3	4,197	0.07%
2020/03/05	5	38.80	0	0.00	38.65	5	4,232	0.12%
2020/03/04	3	38.10	12	38.11	38.20	-9	4,229	-0.21%
2020/03/03	2	38.70	29	39.25	38.70	-27	4,237	-0.64%
2020/03/02	3	37.45	0.8	38.05	38.05	2.2	4,219	0.05%
2020/02/27	3	38.55	10	38.50	37.80	-7	4,210	-0.17%
2020/02/26	14	40.32	16	40.16	39.65	-2	4,164	-0.05%
2020/02/25	5	40.70	2	40.70	40.60	3	4,108	0.07%
2020/02/24	10	40.68	20	40.45	40.65	-10	4,069	-0.25%
2020/02/21	3	41.50	12	41.21	41.20	-9	4,045	-0.22%
2020/02/20	2	40.85	1	40.90	40.55	1	3,968	0.03%
2020/02/19	6	40.80	0	0.00	40.90	6	3,956	0.15%
2020/02/18	0	0.00	5	41.25	40.45	-5	3,928	-0.13%
2020/02/17	3	40.55	0	0.00	40.30	3	3,916	0.08%
2020/02/13	1	40.70	0	0.00	40.15	1	4,028	0.02%
2020/02/12	1	40.70	5	41.15	41.10	-4	4,030	-0.10%
2020/02/11	17	40.61	46	40.74	40.30	-29	3,986	-0.73%
2020/02/10	16	39.15	10	39.00	39.25	6	3,950	0.15%
2020/02/07	19	39.91	6	39.76	39.55	13	4,026	0.32%
2020/02/06	10.2	40.40	26	40.13	40.10	-15.8	4,272	-0.37%
2020/02/05	70	40.15	44	39.91	39.55	26	4,410	0.59%
2020/02/04	29	38.26	59.2	39.51	39.95	-30.2	4,497	-0.67%
2020/02/03	7	36.09	0	0.00	36.35	7	4,528	0.15%
2020/01/31	12	38.04	7	38.30	38.15	5	4,551	0.11%
2020/01/30	7	39.30	0	0.00	38.95	7	4,553	0.15%
2020/01/20	3	43.25	23	43.39	43.25	-20	4,499	-0.44%
2020/01/17	2	43.80	5.4	43.81	43.65	-3.4	4,489	-0.08%
2020/01/16	11	43.40	28	43.62	43.30	-17	4,441	-0.38%
2020/01/15	15	43.23	31	43.30	43.15	-16	4,406	-0.36%
2020/01/14	21	43.29	7	43.40	43.50	14	4,341	0.32%
2020/01/13	5	42.70	2	42.40	42.40	3	4,296	0.07%
2020/01/10	17	43.10	10	42.70	42.80	7	4,272	0.16%
2020/01/09	7	42.66	31	42.93	42.95	-24	4,251	-0.56%
2020/01/08	34	43.22	14	43.06	42.25	20	4,228	0.47%
2020/01/07	8	43.38	12	45.14	43.00	-4	4,175	-0.10%
2020/01/06	51	46.39	13	46.48	46.10	38	4,113	0.92%
2020/01/03	13	47.00	13	46.63	45.95	0	4,087	0.00%
2020/01/02	2	45.05	0	0.00	45.15	2	3,791	0.05%
2019/12/31	20	45.68	33	45.97	45.20	-13	3,800	-0.34%
2019/12/30	43	44.92	26.9	45.30	45.25	16.1	3,615	0.44%
2019/12/27	6	42.35	11	42.53	42.30	-5	3,350	-0.15%
2019/12/26	17.3	42.88	27	42.85	41.95	-9.7	3,385	-0.29%
2019/12/25	15	42.54	13.2	42.61	42.40	1.8	3,429	0.05%
2019/12/24	11	42.46	69	42.24	42.30	-58	3,477	-1.67%
2019/12/23	4	41.86	11	41.93	41.60	-7	3,489	-0.20%
2019/12/20	17	40.76	67	41.37	41.30	-50	3,475	-1.44%
2019/12/19	0	0.00	2.1	40.39	40.15	-2.1	3,504	-0.06%
2019/12/18	5	40.45	1	40.35	40.30	4	3,671	0.11%
2019/12/17	0	0.00	1	40.65	40.45	-1	3,729	-0.03%
2019/12/16	4	40.53	10	40.70	40.65	-6	3,817	-0.16%
2019/12/13	10	40.48	1	41.10	40.25	9	4,185	0.22%
2019/12/12	5	41.20	10	41.30	40.70	-5	4,745	-0.11%
2019/12/11	0	0.00	49	41.20	41.15	-49	4,771	-1.03%
2019/12/10	5	41.15	2	41.25	41.10	3	4,792	0.06%
2019/12/09	29	41.41	10	41.47	41.35	19	4,807	0.40%
2019/12/06	0	0.00	7.4	41.16	41.00	-7.4	4,856	-0.15%
2019/12/05	0	0.00	16	41.03	40.70	-16	4,901	-0.33%
2019/12/04	9	40.59	1	40.65	40.60	8	4,921	0.16%
2019/12/03	5	40.20	11	40.61	40.35	-6	4,939	-0.12%
2019/12/02	8	39.63	0	0.00	39.35	8	4,971	0.16%
2019/11/28	3	40.40	1	40.45	40.85	2	5,234	0.04%
2019/11/27	0	0.00	10	40.60	40.85	-10	5,261	-0.19%
2019/11/26	10	40.65	0	0.00	40.45	10	5,232	0.19%
2019/11/25	5	40.20	0	0.00	40.05	5	5,212	0.10%
2019/11/22	13	39.95	0	0.00	39.90	13	5,206	0.25%
2019/11/21	10	39.86	0	0.00	39.90	10	5,209	0.19%
2019/11/19	25	40.12	5	40.16	40.10	20	5,205	0.38%
2019/11/18	10	40.20	0	0.00	40.00	10	5,211	0.19%
2019/11/15	12	39.87	5	40.05	39.85	7	5,212	0.13%
2019/11/14	12	40.36	10	40.50	40.10	2	5,204	0.04%
2019/11/13	6	40.53	44	41.43	40.25	-38	5,175	-0.73%
2019/11/12	0	0.00	51	38.94	39.25	-51	5,048	-1.01%
2019/11/11	16	38.43	5.3	38.31	38.15	10.7	5,037	0.21%
2019/11/08	0	0.00	1	40.00	39.80	-1	5,005	-0.02%
2019/11/07	21	39.94	1	39.85	39.80	20	5,002	0.40%
2019/11/06	34	40.02	7	40.35	40.10	27	4,999	0.54%
2019/11/05	145	42.05	22	42.60	39.40	123	4,923	2.50%	大買/鉅額交易
2019/11/04	38	42.88	16	43.11	43.65	22	4,658	0.47%
2019/11/01	28	41.48	66	43.42	43.50	-38	4,567	-0.83%
2019/10/31	48	41.73	140	42.34	42.70	-92	4,403	-2.09%	大賣/
2019/10/30	23	41.76	19	42.50	42.65	4	4,271	0.09%
2019/10/29	11	41.47	11	42.50	42.50	0	4,199	0.00%
2019/10/28	68	41.92	2	41.90	41.95	66	4,166	1.58%
2019/10/25	0	0.00	15	41.82	41.90	-15	4,155	-0.36%
2019/10/24	1	41.60	30	41.60	41.65	-29	4,140	-0.70%
2019/10/23	65	41.35	3	41.10	41.10	62	4,119	1.51%
2019/10/22	2	41.05	0	0.00	41.15	2	4,118	0.05%
2019/10/21	26	41.33	1	41.35	41.05	25	4,118	0.61%
2019/10/18	10	41.05	11	40.87	40.85	-1	4,103	-0.02%
2019/10/17	6	40.82	5	41.10	41.10	1	4,102	0.02%
2019/10/16	5	41.60	3	41.07	40.85	2	4,097	0.05%
2019/10/15	18	41.61	21	41.38	41.25	-3	4,088	-0.07%
2019/10/14	36	42.13	9	41.48	41.00	27	4,061	0.66%
2019/10/09	6	41.18	11	42.49	42.20	-5	3,952	-0.13%
2019/10/08	5	43.20	0	0.00	42.50	5	3,851	0.13%
2019/10/07	15	43.52	1	43.40	43.70	14	3,832	0.37%
2019/10/04	1	43.40	0	0.00	44.00	1	3,752	0.03%
2019/10/03	25.1	42.58	29	42.90	43.85	-3.9	3,681	-0.11%
2019/10/02	2	43.65	3	44.00	43.15	-1	3,642	-0.03%
2019/10/01	63	43.99	90.1	44.21	44.20	-27.1	3,580	-0.76%
2019/09/27	12	42.52	24	42.60	43.30	-12	3,443	-0.35%
2019/09/26	12	41.39	14	41.86	42.60	-2	3,334	-0.06%
2019/09/25	2	40.20	3	40.45	40.50	-1	3,213	-0.03%
2019/09/24	3	38.93	12	40.10	40.05	-9	3,184	-0.28%
2019/09/23	14	39.46	1	41.75	38.20	13	3,078	0.42%
2019/09/20	8	41.41	2	41.80	41.30	6	2,911	0.21%
2019/09/19	13	41.95	6	42.03	41.75	7	2,843	0.25%
2019/09/18	42	42.04	39	42.69	43.00	3	2,751	0.11%
2019/09/17	19	42.56	14	44.43	41.80	5	2,375	0.21%
2019/09/16	3	41.38	6	41.74	41.30	-3	1,806	-0.17%
2019/09/12	2	41.33	4	41.55	41.50	-2	1,786	-0.11%
2019/09/11	4	41.05	1	41.10	41.15	3	1,758	0.17%
2019/09/10	4	41.18	2	41.23	41.10	2	1,740	0.11%
2019/09/09	6	42.73	3	41.50	42.45	3	1,667	0.18%
2019/09/06	1	40.75	1	41.10	41.10	0	1,595	0.00%
2019/09/05	3	41.43	12	41.05	41.00	-9	1,552	-0.58%
2019/09/04	14	41.34	8	40.54	41.00	6	1,506	0.40%
2019/09/03	18	39.63	19	40.05	40.45	-1	1,413	-0.07%
2019/09/02	8	38.57	25	39.04	39.25	-17	1,259	-1.35%
2019/08/30	16	35.34	13	35.74	35.70	3	1,131	0.27%
2019/08/29	2	34.00	0	0.00	33.95	2	1,086	0.18%
2019/08/28	3	34.30	2	34.55	34.10	1	1,091	0.09%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/23	1	35.15	2	35.03	35.10	-1	1,098	-0.09%
2019/08/21	1	35.55	12	35.65	35.60	-11	1,095	-1.00%
2019/08/20	0	0.00	1	35.20	34.75	-1	1,086	-0.09%
2019/08/19	0	0.00	3	34.45	34.50	-3	1,079	-0.28%
2019/08/16	2	33.90	0	0.00	34.00	2	1,087	0.18%
2019/08/15	7	34.09	0	0.00	34.10	7	1,087	0.64%
2019/08/14	1	35.00	5	35.61	35.00	-4	1,087	-0.37%
2019/08/13	8	34.77	2	35.00	34.95	6	1,084	0.55%
2019/08/12	3	34.98	1	35.25	35.55	2	1,088	0.18%
2019/08/08	10	34.71	4	35.15	35.25	6	1,086	0.55%
2019/08/07	4	34.89	0	0.00	33.70	4	1,078	0.37%
2019/08/06	0	0.00	6.3	35.22	35.85	-6.3	1,071	-0.59%
2019/08/05	11	37.41	5	37.12	36.45	6	1,069	0.56%
2019/08/02	0	0.00	5	40.77	40.45	-5	1,025	-0.49%
2019/08/01	1	41.85	0	0.00	41.90	1	1,038	0.10%
2019/07/31	2	42.13	0	0.00	42.00	2	1,047	0.19%
2019/07/30	0	0.00	3	42.67	42.40	-3	1,071	-0.28%
2019/07/29	0	0.00	2	42.30	42.30	-2	1,083	-0.18%
2019/07/25	1	42.45	1	42.30	42.50	0	1,088	0.00%
2019/07/24	3	42.50	1	42.60	42.25	2	1,097	0.18%
2019/07/23	1	41.50	1	42.05	41.90	0	1,123	0.00%
2019/07/22	3	41.20	0	0.00	41.30	3	1,191	0.25%
2019/07/19	3	41.37	3	41.38	41.40	0	1,202	0.00%
2019/07/18	2	41.50	0	0.00	41.55	2	1,203	0.17%
2019/07/17	3	42.13	1	42.35	42.05	2	1,211	0.17%
2019/07/16	2	43.05	0	0.00	42.85	2	1,233	0.16%
2019/07/15	2	43.15	0	0.00	43.00	2	1,259	0.16%
2019/07/12	2	43.05	3	43.23	43.45	-1	1,310	-0.08%
2019/07/11	1	45.85	0	0.00	45.80	1	1,372	0.07%
2019/07/10	0	0.00	5	45.40	45.40	-5	1,621	-0.31%
2019/07/09	0	0.00	2	45.00	45.00	-2	1,657	-0.12%
2019/07/05	0	0.00	6	46.04	46.10	-6	1,697	-0.35%
2019/07/03	2	45.20	0	0.00	44.55	2	1,787	0.11%
2019/07/02	1	44.20	2	44.75	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	3	44.20	44.45	-3	1,839	-0.16%
2019/06/28	2	43.05	0	0.00	43.05	2	1,838	0.11%
2019/06/27	6	43.23	1	43.20	43.20	5	1,869	0.27%
2019/06/26	3	42.45	0	0.00	42.45	3	1,881	0.16%
2019/06/25	1	43.10	1	43.45	42.50	0	1,909	0.00%
2019/06/24	1	43.05	0	0.00	43.00	1	1,975	0.05%
2019/06/21	1	42.85	21	43.01	42.90	-20	2,048	-0.98%
2019/06/20	6	43.25	3	43.48	43.30	3	2,059	0.15%
2019/06/19	2	42.70	2	42.53	42.55	0	2,101	0.00%
2019/06/18	17.5	42.35	3	42.40	42.10	14.5	2,124	0.68%
2019/06/17	2	42.55	1	42.25	42.75	1	2,138	0.05%
2019/06/13	1	41.60	3	41.80	41.80	-2	2,190	-0.09%
2019/06/12	3	41.98	5	41.65	41.60	-2	2,293	-0.09%
2019/06/11	5	41.15	2	41.13	41.20	3	2,469	0.12%
2019/06/05	2	41.85	1	41.25	41.05	1	2,568	0.04%
2019/05/30	0	0.00	7	40.92	41.20	-7	2,771	-0.25%
2019/05/29	7	40.21	0	0.00	40.50	7	2,910	0.24%
2019/05/23	2	40.50	2	40.80	40.40	0	3,597	0.00%
2019/05/22	3	41.90	4	41.64	41.55	-1	3,668	-0.03%
2019/05/17	0	0.00	1	40.95	40.70	-1	3,892	-0.03%
2019/05/16	1	41.90	0	0.00	41.30	1	3,995	0.03%
2019/05/15	0	0.00	3	41.80	42.10	-3	4,266	-0.07%
2019/05/14	1	41.05	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	41.70	2	41.00	40.90	-1	4,602	-0.02%
2019/05/10	4	43.61	1	43.10	42.80	3	4,644	0.06%
2019/05/09	2	43.83	1	44.05	44.15	1	4,634	0.02%
2019/05/08	1	45.75	0	0.00	45.35	1	4,673	0.02%
2019/05/07	3	45.98	2	45.90	45.90	1	4,747	0.02%
2019/05/06	5	44.69	5	45.03	44.75	0	4,751	0.00%
2019/05/02	1	46.25	0	0.00	46.25	1	4,832	0.02%
2019/04/30	0	0.00	2	45.88	46.15	-2	4,891	-0.04%
2019/04/29	3	45.80	2	46.70	45.75	1	4,919	0.02%
2019/04/26	5	48.22	6	48.07	47.25	-1	4,961	-0.02%
2019/04/25	2	46.88	0	0.00	46.90	2	4,968	0.04%
2019/04/24	1	47.45	0	0.00	47.20	1	5,036	0.02%
2019/04/23	1	47.25	3	47.18	47.25	-2	5,111	-0.04%
2019/04/22	1	48.15	3	48.35	47.80	-2	5,340	-0.04%
2019/04/18	0	48.00	3	48.10	47.60	-3	5,707	-0.05%
2019/04/17	9	49.81	8	49.78	49.35	1	5,719	0.02%
2019/04/16	25	49.42	66	49.37	49.75	-41	5,718	-0.72%
2019/04/15	12	47.78	46	47.12	47.85	-34	5,594	-0.61%
2019/04/12	3	46.80	6	46.59	46.70	-3	5,672	-0.05%
2019/04/11	6	47.47	6	47.74	47.10	0	5,768	0.00%
2019/04/10	7	47.39	7	47.08	47.50	0	5,923	0.00%
2019/04/09	71	47.90	30	47.60	47.60	41	6,081	0.67%
2019/04/08	15	46.65	5	46.55	46.70	10	6,436	0.16%
2019/04/03	23	46.11	2	46.10	46.10	21	6,629	0.32%
2019/04/02	0	0.00	4	45.35	45.30	-4	6,827	-0.06%
2019/04/01	24	45.46	20	45.20	45.00	4	7,167	0.06%
2019/03/29	5	46.14	2	46.10	45.65	3	7,536	0.04%
2019/03/28	6	45.75	7	45.93	45.50	-1	7,721	-0.01%
2019/03/27	7	45.57	9	45.58	45.80	-2	7,865	-0.03%
2019/03/26	53	47.38	45	46.54	46.50	8	7,873	0.10%
2019/03/25	3	47.82	0	0.00	47.65	3	8,009	0.04%
2019/03/22	10	49.05	2	48.80	48.80	8	8,062	0.10%
2019/03/21	11	47.76	15	47.88	48.15	-4	8,105	-0.05%
2019/03/20	8	47.28	1	47.20	47.30	7	8,230	0.09%
2019/03/19	5	47.44	2	47.48	47.25	3	8,377	0.04%
2019/03/18	1	48.30	1	48.15	47.95	0	8,491	0.00%
2019/03/15	10	48.05	115.1	48.00	48.10	-105.1	8,770	-1.20%	大賣/鉅額交易
2019/03/14	127.3	46.42	26.3	47.57	46.60	101	9,044	1.12%	大買/鉅額交易
2019/03/12	10	50.39	6	50.40	49.85	4	9,301	0.04%
2019/03/11	1	50.50	6	50.45	50.20	-5	9,448	-0.05%
2019/03/08	12	50.12	12	49.73	50.40	0	9,612	0.00%
2019/03/07	3	50.53	2	51.00	50.30	1	9,642	0.01%
2019/03/06	6	50.90	16	50.97	50.80	-10	9,679	-0.10%
2019/03/05	15	50.83	17	50.98	50.10	-2	9,708	-0.02%
2019/03/04	50	50.10	14	50.05	51.10	36	9,704	0.37%
2019/02/27	2	49.38	23	49.04	49.05	-21	9,658	-0.22%
2019/02/26	16	51.82	10	52.04	51.40	6	9,577	0.06%
2019/02/25	19	51.98	18	51.96	51.90	1	9,563	0.01%
2019/02/22	31	51.19	49	51.65	51.60	-18	9,450	-0.19%
2019/02/21	2	47.80	17	47.94	48.50	-15	9,149	-0.16%
2019/02/20	2	48.53	3	48.20	48.00	-1	9,258	-0.01%
2019/02/19	6	47.61	0	0.00	47.60	6	9,267	0.06%
2019/02/18	4	48.51	8	48.17	47.60	-4	9,242	-0.04%
2019/02/15	10	46.86	8	46.86	47.05	2	9,163	0.02%
2019/02/14	24	46.86	40	46.40	46.35	-16	9,095	-0.18%
2019/02/13	20	47.29	103	46.82	47.40	-83	9,023	-0.92%	大賣/
2019/02/12	23	45.38	63	45.33	46.00	-40	8,777	-0.46%
2019/02/11	3.1	42.53	128	43.14	43.10	-124.9	8,609	-1.45%	大賣/鉅額交易
2019/01/30	29	41.51	14	41.45	41.80	15	8,577	0.17%
2019/01/29	3	41.08	6	41.25	41.35	-3	8,614	-0.03%
2019/01/28	165	41.31	11	41.21	41.10	154	8,652	1.78%	大買/鉅額交易
2019/01/25	114	40.97	12	40.95	40.85	102	8,874	1.15%	大買/鉅額交易
2019/01/24	5	40.33	7	40.24	40.10	-2	9,167	-0.02%
2019/01/23	15	39.97	7	40.04	40.35	8	9,254	0.09%
2019/01/22	6	39.93	11	40.40	39.70	-5	9,268	-0.05%
2019/01/21	5	41.00	10	40.91	40.60	-5	9,292	-0.05%
2019/01/18	7	40.78	6	40.73	40.70	1	9,306	0.01%
2019/01/17	20	40.83	66	40.82	40.55	-46	9,334	-0.49%
2019/01/16	38	41.36	15	41.12	40.90	23	9,313	0.25%
2019/01/15	18	42.03	15	42.05	41.75	3	9,273	0.03%
2019/01/14	5	41.78	13	41.65	41.75	-8	9,265	-0.09%
2019/01/11	13	41.74	23	41.55	41.50	-10	9,264	-0.11%
2019/01/10	11	40.43	40	40.43	40.30	-29	9,125	-0.32%
2019/01/09	65	42.34	92	42.11	40.50	-27	9,288	-0.29%
2019/01/08	20	39.85	6	39.96	40.30	14	8,992	0.16%
2019/01/07	17	40.01	28	40.14	39.65	-11	8,947	-0.12%
2019/01/04	53	38.08	53	37.72	39.00	0	8,914	0.00%
2019/01/03	27	39.56	16	39.59	38.75	11	8,765	0.13%
2019/01/02	11	40.02	21	40.25	40.00	-10	8,676	-0.12%
2018/12/28	77	39.89	36	39.85	40.10	41	8,611	0.48%
2018/12/27	41	38.77	45	38.81	38.95	-4	8,451	-0.05%
2018/12/26	88	40.76	170	40.20	37.40	-82	8,289	-0.99%	大賣/
2018/12/25	42	39.10	46	39.11	39.60	-4	7,869	-0.05%
2018/12/24	112	39.56	69	39.74	39.75	43	7,694	0.56%	大買/
2018/12/22	80	39.68	57	39.76	39.05	23	7,492	0.31%
2018/12/21	26	37.71	60.3	38.50	40.15	-34.3	7,198	-0.48%
2018/12/20	16	36.39	13	36.18	36.50	3	6,832	0.04%
2018/12/19	32	36.13	9	36.13	35.80	23	6,640	0.35%
2018/12/18	8	34.86	17	34.99	35.20	-9	6,495	-0.14%
2018/12/17	18	35.59	32	35.74	35.35	-14	6,442	-0.22%
2018/12/14	25	33.89	2	34.05	34.10	23	6,267	0.37%
2018/12/13	15	35.05	23	34.91	34.50	-8	6,221	-0.13%
2018/12/12	44	35.89	43	35.35	35.50	1	6,141	0.02%
2018/12/11	42	34.91	11	35.10	34.90	31	6,015	0.52%
2018/12/10	7	34.54	9	33.02	33.90	-2	5,929	-0.03%
2018/12/07	120	35.77	142	35.40	35.75	-22	5,814	-0.38%	大買/大賣/
2018/12/06	35	36.25	839	36.04	34.50	-804	5,528	-14.54%	大賣/鉅額交易
2018/12/05	948	36.34	316	35.63	37.80	632	5,190	12.18%	大買/大賣/鉅額交易
2018/12/04	291	34.83	31	34.67	34.50	260	4,788	5.43%	大買/鉅額交易
2018/12/03	24	34.14	42	34.30	34.45	-18	4,666	-0.39%
2018/11/30	33	31.10	6	31.20	31.35	27	4,492	0.60%
2018/11/29	5	31.11	3	31.35	30.55	2	4,432	0.05%
2018/11/28	27	30.96	9	30.57	30.65	18	4,373	0.41%
2018/11/27	4	29.35	8	29.72	30.00	-4	4,337	-0.09%
2018/11/26	21	29.15	20	29.10	29.20	1	4,311	0.02%
2018/11/23	47	29.06	44	28.48	28.50	3	4,307	0.07%
2018/11/22	24	29.93	21	30.90	29.70	3	4,280	0.07%
2018/11/21	4	30.76	0	0.00	30.85	4	4,247	0.09%
2018/11/20	3	30.80	5	31.13	30.55	-2	4,270	-0.05%
2018/11/19	12	31.18	19	31.09	31.40	-7	4,240	-0.17%
2018/11/16	35	30.02	45	29.96	29.55	-10	4,139	-0.24%
2018/11/15	2	28.80	1	29.10	29.10	1	4,063	0.02%
2018/11/14	3	28.95	2	29.48	28.55	1	4,057	0.02%
2018/11/13	1	27.50	0	0.00	28.80	1	4,070	0.02%
2018/11/12	1	28.75	0	0.00	28.75	1	4,105	0.02%
2018/11/09	0	0.00	6	29.62	29.60	-6	4,161	-0.14%
2018/11/08	7	29.57	9	29.91	29.35	-2	4,235	-0.05%
2018/11/07	13	29.06	8	29.35	29.20	5	4,211	0.12%
2018/11/06	20	28.74	14	28.64	28.00	6	4,192	0.14%
2018/11/05	5	29.82	8	30.32	30.20	-3	4,137	-0.07%
2018/11/02	22	31.08	15	31.61	30.30	7	4,132	0.17%
2018/11/01	37	29.60	33	30.05	30.25	4	3,918	0.10%
2018/10/31	2	27.85	12	28.27	28.70	-10	3,601	-0.28%
2018/10/30	12	26.61	27	26.49	26.10	-15	3,524	-0.43%
2018/10/29	10	27.79	12	28.10	27.75	-2	3,573	-0.06%
2018/10/26	16	28.60	7	28.89	28.35	9	3,631	0.25%
2018/10/25	11	29.39	13	29.39	28.45	-2	3,627	-0.06%
2018/10/24	29	31.91	32	31.94	31.05	-3	3,696	-0.08%
2018/10/23	8	33.35	6	32.75	32.50	2	3,791	0.05%
2018/10/22	10	33.52	5	32.98	33.90	5	3,923	0.13%
2018/10/19	36	33.97	35	33.31	33.35	1	3,957	0.03%
2018/10/18	21	36.78	22	36.88	35.85	-1	4,004	-0.02%
2018/10/17	19	39.71	14	40.15	37.60	5	4,006	0.12%
2018/10/16	0	0.00	14	38.18	39.50	-14	3,914	-0.36%
2018/10/15	2	35.98	0	0.00	35.95	2	4,003	0.05%
2018/10/12	5	36.37	0	0.00	36.45	5	4,097	0.12%
2018/10/11	1	36.55	0	0.00	36.50	1	4,217	0.02%
2018/10/09	14	40.78	1	40.80	40.55	13	4,311	0.30%
2018/10/08	6	40.07	5	40.48	40.80	1	4,359	0.02%
2018/10/05	6	42.40	5	41.67	39.80	1	4,552	0.02%
2018/10/03	1	44.10	0	0.00	44.05	1	4,979	0.02%
2018/10/02	3	46.95	0	0.00	45.90	3	5,164	0.06%
2018/10/01	0	0.00	1	45.80	46.35	-1	5,295	-0.02%
2018/09/28	1	46.00	0	0.00	45.55	1	5,500	0.02%
2018/09/27	6	47.73	1	46.80	46.85	5	5,673	0.09%
2018/09/26	4	49.46	0	0.00	49.10	4	5,843	0.07%
2018/09/25	11	49.86	1	49.85	49.50	10	6,216	0.16%
2018/09/19	5	51.46	3	50.95	49.60	2	7,038	0.03%
2018/09/18	2	50.70	1	50.30	50.90	1	7,235	0.01%
2018/09/17	1	53.60	0	0.00	52.70	1	7,424	0.01%
2018/09/14	2	54.75	1	53.10	54.20	1	7,648	0.01%
2018/09/13	1	51.80	0	0.00	51.00	1	8,110	0.01%
2018/09/12	10	53.30	12	51.87	51.80	-2	8,201	-0.02%
2018/09/10	3	54.80	1	55.20	54.10	2	8,490	0.02%
2018/09/07	2	55.95	2	57.00	55.10	0	8,709	0.00%
2018/09/06	1	60.30	0	0.00	60.10	1	8,790	0.01%
2018/09/05	2	61.70	0	0.00	61.20	2	9,072	0.02%
2018/09/04	1	61.80	1	63.10	63.10	0	9,300	0.00%
2018/09/03	12	62.54	1	61.20	61.60	11	9,372	0.12%
2018/08/31	2	65.15	0	0.00	65.70	2	9,360	0.02%
2018/08/30	0	0.00	2	65.85	65.80	-2	9,532	-0.02%
2018/08/29	1	65.80	6	65.98	65.20	-5	9,778	-0.05%
2018/08/28	4	66.58	3	66.03	64.80	1	9,998	0.01%
2018/08/27	4	63.80	4	64.93	66.30	0	10,141	0.00%
2018/08/24	4	63.53	4	64.08	62.00	0	10,131	0.00%
2018/08/23	2	66.90	8	64.09	63.20	-6	10,185	-0.06%
2018/08/21	3	70.67	4	70.65	70.00	-1	10,275	-0.01%
2018/08/20	2	71.50	2	71.40	70.50	0	10,473	0.00%
2018/08/17	0	0.00	1	72.20	68.30	-1	10,516	-0.01%
2018/08/16	4	71.18	6	71.75	72.00	-2	10,468	-0.02%
2018/08/15	5	69.58	4	69.08	70.00	1	10,396	0.01%
2018/08/14	7	65.64	5	65.54	67.60	2	10,349	0.02%
2018/08/13	3	64.43	24	65.06	63.60	-21	10,310	-0.20%
2018/08/10	2	70.60	17	71.00	69.80	-15	10,282	-0.15%
2018/08/09	2	70.40	7	71.26	72.00	-5	10,294	-0.05%
2018/08/08	0	0.00	1	71.20	71.20	-1	10,270	-0.01%
2018/08/07	5	72.16	6	72.03	74.50	-1	10,249	-0.01%
2018/08/06	1	72.10	1	72.10	71.40	0	10,256	0.00%
2018/08/03	4	71.28	5	71.94	71.60	-1	10,329	-0.01%
2018/08/02	8	70.46	7	70.11	70.00	1	10,387	0.01%
2018/08/01	17	74.88	4	75.30	73.40	13	10,464	0.12%
2018/07/31	3	72.40	4	74.23	75.60	-1	10,441	-0.01%
2018/07/30	9	77.31	14	76.55	73.50	-5	10,481	-0.05%
2018/07/27	13	81.98	6	81.85	80.70	7	10,555	0.07%
2018/07/26	4	78.60	4	78.78	78.90	0	10,405	0.00%
2018/07/25	14	77.70	5	77.40	77.80	9	10,320	0.09%
2018/07/24	3	74.13	4	73.98	76.50	-1	10,204	-0.01%
2018/07/23	9	74.14	16	72.72	74.50	-7	10,145	-0.07%
2018/07/20	6	71.83	7	73.74	71.30	-1	10,038	-0.01%
2018/07/19	2	75.90	4	75.78	76.80	-2	9,970	-0.02%
2018/07/18	9	77.69	18	75.27	75.30	-9	10,006	-0.09%
2018/07/17	5	79.72	5	80.16	78.80	0	10,089	0.00%
2018/07/16	6	83.05	4	84.30	82.60	2	9,995	0.02%
2018/07/13	44	87.36	11	87.44	85.10	33	10,005	0.33%
2018/07/12	4	82.58	7	82.34	85.50	-3	9,815	-0.03%
2018/07/11	17	82.72	19	83.28	82.20	-2	9,749	-0.02%
2018/07/10	14	78.52	51	78.27	80.40	-37	9,659	-0.38%
2018/07/09	19	83.75	13	84.38	80.50	6	9,549	0.06%
2018/07/06	3	85.23	8	86.50	84.90	-5	9,382	-0.05%
2018/07/05	18	90.06	15	89.69	86.90	3	9,159	0.03%
2018/07/04	12	87.06	11	87.82	91.50	1	8,991	0.01%
2018/07/03	47	90.84	51	89.55	86.00	-4	8,811	-0.05%
2018/07/02	24	87.20	32	88.60	90.30	-8	8,439	-0.09%
2018/06/29	23	85.49	14	84.86	84.40	9	8,052	0.11%
2018/06/28	6	79.60	7	79.26	79.00	-1	7,692	-0.01%
2018/06/27	18	82.47	17	81.33	78.30	1	7,559	0.01%
2018/06/26	24	79.56	27	79.57	80.70	-3	7,336	-0.04%
2018/06/25	24	84.43	8	84.91	80.80	16	7,119	0.22%
2018/06/22	48	87.39	46	87.52	83.00	2	6,874	0.03%
2018/06/21	11	83.25	17	85.99	88.20	-6	6,334	-0.09%
2018/06/20	20	80.78	20	81.49	80.20	0	6,221	0.00%
2018/06/19	0	0.00	368	88.90	88.90	-368	5,951	-6.18%	大賣/鉅額交易
2018/06/15	30	76.72	42.4	78.50	80.90	-12.4	5,913	-0.21%
2018/06/14	7	73.61	9	73.83	73.60	-2	5,702	-0.04%
2018/06/13	22	73.02	17	73.08	74.80	5	5,575	0.09%
2018/06/12	8	71.43	13	71.76	71.80	-5	5,279	-0.09%
2018/06/11	0	0.00	5	65.30	65.30	-5	5,043	-0.10%
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	33	54.26	15	54.52	54.00	18	4,954	0.36%
2018/06/06	20	53.69	53	53.99	54.50	-33	4,778	-0.69%
2018/06/05	91	53.55	58	52.99	50.30	33	4,523	0.73%
2018/06/04	18	53.84	45	54.02	55.00	-27	4,289	-0.63%
2018/06/01	21	48.51	35	49.20	50.00	-14	4,140	-0.34%
2018/05/31	34	49.49	24	49.73	47.80	10	4,116	0.24%
2018/05/30	9	48.69	7	48.89	49.25	2	4,191	0.05%
2018/05/29	62	50.36	50	50.70	49.85	12	4,321	0.28%
2018/05/28	423	51.44	33	50.77	51.20	390	4,218	9.24%	大買/鉅額交易
2018/05/25	4	47.88	8	47.93	47.50	-4	4,020	-0.10%
2018/05/24	1	46.35	2	46.55	46.45	-1	3,952	-0.03%
2018/05/23	1	46.10	3	47.13	46.55	-2	3,984	-0.05%
2018/05/22	5	47.81	0	0.00	47.55	5	3,972	0.13%
2018/05/21	0	0.00	1	46.75	46.50	-1	3,920	-0.03%
2018/05/18	4	46.46	12	46.60	46.70	-8	3,919	-0.20%
2018/05/17	7	44.24	8	44.12	45.50	-1	3,895	-0.03%
2018/05/16	1	46.20	1	46.30	46.20	0	3,863	0.00%
2018/05/15	5	46.81	1	47.65	46.75	4	3,881	0.10%
2018/05/14	6	47.31	4	47.44	47.95	2	3,950	0.05%
2018/05/11	21	47.19	18	47.21	46.10	3	3,993	0.08%
2018/05/10	8	50.98	12	50.85	49.60	-4	3,939	-0.10%
2018/05/09	16	50.04	16	50.13	49.35	0	3,876	0.00%
2018/05/08	11	48.20	14	47.81	48.00	-3	3,678	-0.08%
2018/05/07	5	48.07	5	49.10	47.75	0	3,660	0.00%
2018/05/04	17	49.20	69	49.09	48.50	-52	3,536	-1.47%
2018/05/03	2	45.88	2	46.80	47.00	0	3,376	0.00%
2018/05/02	3	46.90	4	47.70	47.00	-1	3,382	-0.03%
2018/04/30	0	0.00	9	46.71	47.00	-9	3,417	-0.26%
2018/04/27	14	47.05	5	46.61	46.75	9	3,430	0.26%
2018/04/26	9	46.64	12	46.38	45.70	-3	3,439	-0.09%
2018/04/25	6	46.50	6	46.46	46.50	0	3,424	0.00%
2018/04/24	49	48.09	19	48.19	46.40	30	3,384	0.89%
2018/04/23	26	49.81	58.1	50.14	51.40	-32.1	3,266	-0.98%
2018/04/20	5	46.37	5	46.23	46.80	0	3,085	0.00%
2018/04/19	10	48.57	16	48.61	47.00	-6	3,282	-0.18%
2018/04/18	6	47.06	8	46.65	47.45	-2	3,235	-0.06%
2018/04/17	65	47.77	18	47.54	46.55	47	3,251	1.45%
2018/04/16	43	48.32	11	49.96	50.00	32	3,227	0.99%
2018/04/13	15	47.43	9	46.78	48.00	6	3,094	0.19%
2018/04/11	4	44.63	0	0.00	44.55	4	3,228	0.12%
2018/04/10	2	45.18	3	44.83	44.65	-1	3,551	-0.03%
2018/04/09	0	0.00	1	43.80	44.00	-1	3,640	-0.03%
2018/04/03	3	42.35	1	41.10	41.75	2	3,704	0.05%
2018/04/02	2	44.70	6	44.07	43.75	-4	3,778	-0.11%
2018/03/30	2	44.65	2	45.40	45.00	0	4,199	0.00%
2018/03/23	10	43.60	3	43.70	43.45	7	4,918	0.14%
2018/03/22	5	45.30	2	45.80	45.45	3	4,958	0.06%
2018/03/21	1	46.10	1	45.40	45.60	0	5,050	0.00%
2018/03/20	2	46.10	3	46.18	45.85	-1	5,046	-0.02%
2018/03/19	5	45.91	3	45.92	45.85	2	5,036	0.04%
2018/03/16	0	45.45	0	0.00	45.70	0	5,057	0.00%
2018/03/14	4	45.58	4	44.89	45.25	0	5,154	0.00%
2018/03/13	27	44.97	2	45.20	45.20	25	5,169	0.48%
2018/03/12	0	0.00	1	44.25	44.10	-1	5,186	-0.02%
2018/03/09	3	44.15	4	44.04	44.15	-1	5,267	-0.02%
2018/03/08	0	0.00	2	44.15	43.85	-2	5,466	-0.04%
2018/03/07	4	44.78	5	44.96	44.10	-1	5,641	-0.02%
2018/03/06	11	45.47	12	45.38	45.15	-1	5,784	-0.02%
2018/03/05	21	47.04	31	47.33	46.60	-10	6,014	-0.17%
2018/03/02	10	45.24	12	45.48	45.55	-2	5,903	-0.03%
2018/03/01	4	43.58	2	43.80	43.90	2	5,832	0.03%
2018/02/27	0	0.00	3	43.03	42.90	-3	5,813	-0.05%
2018/02/26	2	42.75	4	43.20	42.50	-2	5,841	-0.03%
2018/02/23	15	44.82	5	45.00	42.75	10	5,826	0.17%
2018/02/12	0	0.00	1	39.95	39.60	-1	5,753	-0.02%
2018/02/09	15	40.20	15	39.83	40.70	0	5,735	0.00%
2018/02/08	4	42.03	5	42.35	41.50	-1	5,713	-0.02%
2018/02/07	9	43.96	24	43.86	42.00	-15	5,681	-0.26%
2018/02/06	17	43.73	35	43.73	42.50	-18	5,625	-0.32%
2018/02/05	1	46.60	12	45.78	44.95	-11	5,502	-0.20%
2018/02/02	25	45.53	35	45.41	44.55	-10	5,393	-0.19%
2018/02/01	30	45.52	17	45.30	45.10	13	5,337	0.24%
2018/01/31	1	42.55	2	42.50	42.85	-1	5,220	-0.02%
2018/01/30	12	42.56	121	42.11	42.00	-109	5,205	-2.09%	大賣/鉅額交易
2018/01/29	129	43.71	33	42.30	43.55	96	5,175	1.85%	大買/
2018/01/26	22	41.96	2	42.73	41.50	20	5,121	0.39%
2018/01/25	3	44.40	2	45.00	43.20	1	5,055	0.02%
2018/01/24	8	45.28	0	0.00	44.70	8	5,027	0.16%
2018/01/23	5	47.73	2	48.35	46.15	3	5,046	0.06%
2018/01/22	0	0.00	5	48.44	48.30	-5	5,014	-0.10%
2018/01/19	5	47.56	2	48.13	47.40	3	4,964	0.06%
2018/01/18	7	47.70	2	48.50	47.15	5	4,943	0.10%
2018/01/17	0	0.00	1	47.85	47.80	-1	4,916	-0.02%
2018/01/16	39	48.99	9	49.69	48.85	30	4,885	0.61%
2018/01/15	21	50.91	32	51.45	49.00	-11	4,841	-0.23%
2018/01/12	43	47.79	25	47.52	48.45	18	4,616	0.39%
2018/01/11	27	49.12	22	49.50	47.60	5	4,581	0.11%
2018/01/10	24	47.75	19	47.75	47.50	5	4,509	0.11%
2018/01/09	39	50.32	29	50.52	49.70	10	4,423	0.23%
2018/01/08	14	51.26	10	52.60	49.50	4	4,310	0.09%
2018/01/05	16	52.59	18	53.23	53.00	-2	4,216	-0.05%
2018/01/04	219	52.18	236	52.67	54.00	-17	4,052	-0.42%	大買/大賣/
2018/01/03	12	47.51	27	47.71	49.25	-15	3,716	-0.40%
2018/01/02	16	44.08	18	44.68	44.80	-2	3,564	-0.06%