凱美 (2375)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/04/26	0	0.00	0.3	62.70	62.60	-0.3	402	-0.07%
2024/04/25	0	0.00	1	61.90	61.80	-1	405	-0.25%
2024/04/24	0	0.00	2	62.60	62.90	-2	403	-0.50%
2024/04/23	2	61.50	0	0.00	61.80	2	430	0.46%
2024/04/18	1	63.80	2	63.55	63.80	-1	433	-0.23%
2024/04/17	0	0.00	2	62.40	63.50	-2	435	-0.46%
2024/04/16	1	61.90	1	61.70	61.40	0	431	0.00%
2024/04/11	1	65.00	0	0.00	64.50	1	420	0.24%
2024/04/10	1	64.20	0	0.00	64.00	1	418	0.24%
2024/04/09	1	63.30	2	64.00	64.20	-1	415	-0.24%
2024/04/03	2	62.00	0	0.00	61.70	2	397	0.50%
2024/04/02	1	62.30	1	61.90	61.90	0	397	0.00%
2024/04/01	1	63.10	4	62.60	62.80	-3	392	-0.76%
2024/03/27	0.6	59.60	0	0.00	59.70	0.6	368	0.15%
2024/03/26	2	59.50	0	0.00	59.50	2	373	0.55%
2024/03/22	0	0.00	0.8	59.80	59.90	-0.8	379	-0.21%
2024/03/18	1	59.60	0	0.00	59.90	1	428	0.24%
2024/03/15	2	60.40	0	0.00	60.40	2	430	0.46%
2024/03/14	3	61.80	0	0.00	61.30	3	456	0.66%
2024/03/13	3	62.00	7	63.00	61.80	-4	479	-0.83%
2024/03/11	1	63.00	0	0.00	62.80	1	507	0.20%
2024/03/08	1	63.10	3	62.90	62.90	-2	526	-0.38%
2024/03/07	1	64.50	0	0.00	63.70	1	540	0.19%
2024/03/06	2	65.20	0	0.00	64.90	2	550	0.36%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/01	1	66.70	3	66.07	65.90	-2	739	-0.27%
2024/02/29	0	0.00	3	66.03	66.80	-3	797	-0.38%
2024/02/27	1	63.50	1	63.90	63.50	0	896	0.00%
2024/02/26	1	64.10	0	0.00	64.20	1	901	0.11%
2024/02/23	2	64.75	0	0.00	63.90	2	908	0.22%
2024/02/22	0	0.00	1	64.80	64.80	-1	915	-0.11%
2024/02/20	0	0.00	1	64.80	64.60	-1	926	-0.11%
2024/02/16	1	65.10	1	65.00	65.00	0	922	0.00%
2024/02/15	1	63.90	1	63.80	64.30	0	918	0.00%
2024/02/05	7	62.87	1	62.60	62.60	6	911	0.66%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/30	1	64.30	0	0.00	64.20	1	913	0.11%
2024/01/26	1	65.10	0	0.00	64.40	1	916	0.11%
2024/01/25	1.3	65.02	0	0.00	64.80	1.3	925	0.14%
2024/01/24	0	0.00	2	65.70	65.70	-2	941	-0.21%
2024/01/22	1	65.10	2	64.90	65.10	-1	938	-0.11%
2024/01/18	1	64.20	0	0.00	64.80	1	928	0.11%
2024/01/17	3	67.43	8	66.59	64.50	-5	925	-0.54%
2024/01/12	1.2	64.50	0	0.00	64.50	1.2	891	0.13%
2024/01/11	0	0.00	4	65.40	65.10	-4	887	-0.45%
2024/01/10	0	0.00	4	66.00	65.40	-4	886	-0.45%
2024/01/09	1	66.60	0	0.00	66.00	1	892	0.11%
2024/01/08	7	66.90	5	67.94	66.90	2	891	0.22%
2024/01/05	2	67.80	8	67.90	67.80	-6	902	-0.66%
2024/01/04	1	67.60	0	0.00	67.60	1	906	0.11%
2024/01/02	10	69.64	0	0.00	69.50	10	898	1.11%
2023/12/29	2	69.40	1	70.30	70.50	1	897	0.11%
2023/12/28	0	0.00	2	70.15	70.10	-2	892	-0.22%
2023/12/26	0	0.00	1	70.60	70.50	-1	886	-0.11%
2023/12/25	1	69.90	1	69.90	70.00	0	885	0.00%
2023/12/22	1	70.30	0	0.00	70.10	1	883	0.11%
2023/12/21	0	0.00	1	70.50	70.80	-1	882	-0.11%
2023/12/20	0	0.00	1	71.10	71.20	-1	876	-0.11%
2023/12/19	4	71.10	1	70.70	70.70	3	873	0.34%
2023/12/18	8	72.75	3	72.20	72.20	5	867	0.58%
2023/12/15	1	74.20	0	0.00	74.50	1	850	0.12%
2023/12/14	0	75.70	2	75.25	75.10	-2	845	-0.24%
2023/12/13	1	74.00	2	74.90	74.60	-1	829	-0.12%
2023/12/12	5	74.18	1	74.70	73.80	4	828	0.48%
2023/12/11	1	77.20	0	74.70	74.20	1	830	0.12%
2023/12/08	0	0.00	3	75.90	76.20	-3	802	-0.37%
2023/12/06	3	73.97	0	0.00	74.00	3	770	0.39%
2023/12/05	0	0.00	1	75.20	74.90	-1	748	-0.13%
2023/12/04	1	76.80	4	77.30	76.00	-3	731	-0.41%
2023/12/01	2	75.90	0	0.00	75.90	2	714	0.28%
2023/11/30	17	76.06	7	77.46	75.70	10	710	1.41%
2023/11/29	14	76.76	9	77.67	77.80	5	685	0.73%
2023/11/28	1	75.30	1	75.10	75.10	0	625	0.00%
2023/11/27	12	74.88	10	75.01	74.40	2	585	0.34%
2023/11/24	2	72.40	4	73.83	73.70	-2	518	-0.39%
2023/11/21	0	0.00	1	67.60	67.40	-1	381	-0.26%
2023/11/20	0	0.00	7	66.71	68.00	-7	373	-1.88%
2023/11/13	1	64.00	0	0.00	63.90	1	360	0.28%
2023/11/08	0	0.00	1	67.30	65.60	-1	364	-0.27%
2023/11/07	0	0.00	1	66.30	66.50	-1	363	-0.28%
2023/11/02	0	0.00	1	64.60	64.60	-1	358	-0.28%
2023/11/01	1	62.40	0	0.00	61.80	1	350	0.29%
2023/10/26	1	62.40	0	0.00	62.40	1	345	0.29%
2023/10/24	1	64.00	0	0.00	64.00	1	351	0.28%
2023/10/23	1	63.90	0	0.00	63.60	1	352	0.28%
2023/10/13	1	68.10	1	66.60	67.90	0	360	0.00%
2023/10/12	0	0.00	6	66.40	66.60	-6	354	-1.69%
2023/10/06	1	65.20	0	0.00	65.20	1	356	0.28%
2023/10/05	0	0.00	1	65.80	65.60	-1	358	-0.28%
2023/09/28	0	0.00	1	66.00	66.30	-1	366	-0.27%
2023/09/18	0	0.00	1	69.20	68.80	-1	373	-0.27%
2023/09/15	0	0.00	5	68.32	68.60	-5	370	-1.35%
2023/09/12	1	68.00	0.8	67.60	68.00	0.2	363	0.06%
2023/09/11	1	67.90	1	67.50	67.50	0	365	0.00%
2023/09/06	0	67.00	0	0.00	67.50	0	365	0.00%
2023/09/05	1	67.80	3.1	67.76	67.90	-2.1	367	-0.57%
2023/09/04	3	67.07	1	66.60	66.60	2	364	0.55%
2023/09/01	4.2	67.93	6	67.13	66.70	-1.8	346	-0.52%
2023/08/30	1	62.80	0	0.00	62.80	1	316	0.32%
2023/08/23	0	0.00	1	61.30	61.50	-1	362	-0.28%
2023/08/14	0	0.00	10	57.30	57.50	-10	385	-2.59%
2023/08/10	1	58.60	2	59.15	58.60	-1	389	-0.26%
2023/08/08	1	61.30	0	0.00	61.20	1	384	0.26%
2023/07/27	0	0.00	3	65.40	65.00	-3	430	-0.70%
2023/07/21	2	63.50	0	0.00	63.90	2	446	0.45%
2023/07/19	1	63.60	0	0.00	63.70	1	465	0.21%
2023/07/18	0	0.00	0	65.20	64.90	0	487	-0.01%
2023/07/17	0	0.00	10	65.55	66.10	-10	495	-2.02%
2023/07/14	1	66.00	0	0.00	66.00	1	513	0.19%
2023/07/13	0	0.00	0.8	65.80	66.20	-0.8	548	-0.15%
2023/07/12	0.1	66.50	10	66.70	66.50	-9.9	566	-1.75%
2023/07/10	0	0.00	20	66.55	66.50	-20	667	-2.99%
2023/07/07	0	0.00	3	67.00	67.30	-3	712	-0.42%
2023/07/06	2	67.55	0	0.00	67.90	2	727	0.28%
2023/06/29	0	0.00	1	68.10	67.80	-1	832	-0.12%
2023/06/21	2	68.05	0	0.00	68.20	2	921	0.22%
2023/06/19	3	68.23	0	0.00	68.20	3	1,009	0.30%
2023/06/12	0	0.00	2	69.00	68.80	-2	1,136	-0.18%
2023/06/08	11	70.00	4	69.50	69.50	7	1,195	0.59%
2023/06/06	1	71.30	0	0.00	71.10	1	1,342	0.07%
2023/06/02	5	72.68	1	72.70	73.00	4	1,599	0.25%
2023/05/31	3	70.77	0	0.00	70.70	3	1,768	0.17%
2023/05/29	0	0.00	1	69.90	69.90	-1	1,776	-0.06%
2023/05/26	2.1	67.75	0	0.00	67.80	2.1	1,783	0.12%
2023/05/19	0	0.00	2.8	70.81	70.10	-2.8	2,091	-0.13%
2023/05/18	2	70.30	1	70.00	70.50	1	2,182	0.05%
2023/05/12	0	0.00	2	67.00	68.00	-2	2,213	-0.09%
2023/05/11	1	67.80	0	0.00	67.20	1	2,221	0.05%
2023/05/09	0	0.00	1	68.30	68.30	-1	2,218	-0.05%
2023/05/05	0	0.00	2	70.50	70.30	-2	2,213	-0.09%
2023/05/04	1	67.50	2	67.45	67.50	-1	2,198	-0.05%
2023/04/28	2	69.50	2	70.30	69.00	0	2,230	0.00%
2023/04/27	1	68.20	11	67.11	67.90	-10	2,222	-0.45%
2023/04/26	1	67.60	0	0.00	67.80	1	2,217	0.05%
2023/04/25	2	67.75	0	0.00	68.20	2	2,213	0.09%
2023/04/24	2	70.85	0	0.00	71.10	2	2,203	0.09%
2023/04/21	2	73.05	1	70.40	70.30	1	2,198	0.05%
2023/04/20	2	73.70	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	75.60	1	74.70	74.70	0	2,174	0.00%
2023/04/18	4	78.20	7	78.03	76.90	-3	2,164	-0.14%
2023/04/17	1.2	76.52	0	0.00	77.40	1.2	2,127	0.05%
2023/04/14	1	76.80	3	77.63	76.80	-2	2,107	-0.09%
2023/04/13	12.2	77.28	1	78.70	75.50	11.2	2,067	0.54%
2023/04/11	4	75.18	1	75.00	75.00	3	1,957	0.15%
2023/04/10	2	74.95	2	76.30	74.80	0	1,942	0.00%
2023/04/07	2	72.90	1	72.50	72.50	1	1,883	0.05%
2023/04/06	2.1	72.76	0	0.00	72.80	2.1	1,874	0.11%
2023/03/31	0.1	74.00	1	74.50	74.00	-0.9	1,865	-0.05%
2023/03/30	0.2	72.60	6	72.97	72.60	-5.8	1,839	-0.32%
2023/03/29	1.2	73.58	1	72.20	72.20	0.2	1,828	0.01%
2023/03/28	4	76.20	2	73.30	73.30	2	1,811	0.11%
2023/03/27	2	77.35	0	0.00	76.60	2	1,782	0.11%
2023/03/24	1	78.70	0	0.00	78.10	1	1,767	0.06%
2023/03/23	5	79.02	4.2	78.88	79.10	0.8	1,740	0.05%
2023/03/21	1.1	75.92	1	77.00	75.10	0.1	1,651	0.01%
2023/03/20	1	76.50	1	74.00	76.50	0	1,626	0.00%
2023/03/17	1	76.30	0	0.00	75.00	1	1,615	0.06%
2023/03/16	3	75.13	0	0.00	74.50	3	1,595	0.19%
2023/03/15	5	77.70	3	78.50	76.30	2	1,580	0.13%
2023/03/14	1.3	75.43	1	75.80	75.30	0.3	1,538	0.02%
2023/03/13	8	76.81	2	76.35	77.00	6	1,534	0.39%
2023/03/10	2.2	78.24	2	78.15	78.50	0.2	1,502	0.01%
2023/03/09	2.2	81.76	3	80.70	80.70	-0.8	1,448	-0.06%
2023/03/08	3	77.50	3	79.40	80.00	0	1,349	0.00%
2023/03/07	5	75.72	3	76.90	76.80	2	1,199	0.17%
2023/03/06	42	72.80	49	73.48	76.00	-7	1,069	-0.65%
2023/03/03	46	69.92	48	69.66	69.10	-2	931	-0.21%
2023/03/02	0	0.00	1	65.90	66.10	-1	872	-0.11%
2023/03/01	3	65.97	1	65.80	65.80	2	864	0.23%
2023/02/24	2	66.95	1	66.80	66.80	1	856	0.12%
2023/02/23	1	68.40	0	0.00	68.10	1	847	0.12%
2023/02/22	2	67.40	3	67.20	67.20	-1	837	-0.12%
2023/02/21	3	69.53	0	0.00	69.40	3	817	0.37%
2023/02/20	5	70.60	2	71.20	70.40	3	800	0.37%
2023/02/17	2	71.40	5	70.68	71.50	-3	752	-0.40%
2023/02/16	2	65.15	5	69.28	69.30	-3	548	-0.55%
2023/02/15	0	0.00	0	62.20	63.00	0	460	-0.01%
2023/02/14	4	62.03	0	0.00	62.60	4	451	0.89%
2023/02/10	0	0.00	1	60.10	60.20	-1	437	-0.23%
2023/02/03	9	64.10	5	64.70	63.50	4	442	0.90%
2023/02/02	1	63.60	0.6	64.20	64.70	0.4	441	0.10%
2023/01/31	1	61.50	1	60.90	60.70	0	401	0.00%
2023/01/13	2	59.20	1	60.20	58.20	1	391	0.26%
2023/01/10	0	0.00	1	58.90	58.60	-1	381	-0.26%
2023/01/06	1	57.30	3.9	56.82	57.30	-2.9	370	-0.77%
2022/12/30	1	54.50	0	0.00	53.50	1	370	0.27%
2022/12/28	0	0.00	1	54.20	54.20	-1	375	-0.27%
2022/12/26	1	56.20	0	0.00	55.50	1	382	0.26%
2022/12/23	0	0.00	1	55.90	56.00	-1	388	-0.26%
2022/12/21	2	55.85	0	0.00	55.70	2	404	0.49%
2022/12/20	1	57.00	1	56.30	55.80	0	407	0.00%
2022/12/19	0	0.00	1	58.10	58.00	-1	415	-0.24%
2022/12/14	1	59.70	0	60.00	60.40	1	422	0.23%
2022/12/13	1	60.80	1	59.70	59.50	0	423	0.00%
2022/12/09	1	60.70	3	61.03	61.50	-2	429	-0.47%
2022/12/08	1	59.70	1	59.60	59.60	0	429	0.00%
2022/12/07	3	60.73	0	0.00	59.40	3	440	0.68%
2022/12/06	0	0.00	1	61.80	61.30	-1	443	-0.23%
2022/12/05	4	63.00	3	63.27	64.50	1	435	0.23%
2022/12/02	2	59.80	3	60.40	60.70	-1	427	-0.23%
2022/12/01	1	58.90	0	0.00	58.50	1	426	0.23%
2022/11/30	2	57.00	1	57.90	58.20	1	435	0.23%
2022/11/25	0	0.00	1	58.20	57.40	-1	501	-0.20%
2022/11/18	1	58.00	0	0.00	56.40	1	552	0.18%
2022/11/09	0	0.00	1	55.70	55.80	-1	568	-0.18%
2022/11/07	2.2	54.98	1	56.00	54.50	1.2	570	0.21%
2022/11/02	0	0.00	2	52.50	52.70	-2	574	-0.35%
2022/11/01	0	0.00	1	51.80	51.90	-1	580	-0.17%
2022/10/28	7	50.14	0	0.00	50.10	7	588	1.19%
2022/10/27	3	50.53	0	0.00	51.60	3	601	0.50%
2022/10/26	0	0.00	2	49.95	49.90	-2	610	-0.33%
2022/10/11	0	0.00	1	49.95	49.85	-1	922	-0.11%
2022/10/06	0.2	52.20	0	0.00	52.00	0.2	934	0.02%
2022/09/30	0	0.00	0.8	50.50	50.40	-0.8	981	-0.08%
2022/09/26	0.4	50.50	2	52.15	50.50	-1.6	981	-0.16%
2022/09/23	3	54.83	0	0.00	54.50	3	977	0.31%
2022/09/21	1	57.00	0	0.00	56.70	1	991	0.10%
2022/09/20	1	58.40	0	58.50	58.10	1	1,001	0.10%
2022/09/19	1	59.20	0	0.00	58.60	1	1,008	0.10%
2022/09/16	0	0.00	1	60.40	59.00	-1	1,014	-0.10%
2022/09/15	1	61.30	0	0.00	61.00	1	1,008	0.10%
2022/09/14	0.2	61.00	0	0.00	61.00	0.2	1,003	0.02%
2022/09/12	0.4	67.40	0	0.00	67.20	0.4	986	0.04%
2022/08/31	4	57.83	7	57.77	58.30	-3	980	-0.31%
2022/08/30	1	58.80	1	58.80	58.40	0	970	0.00%
2022/08/29	1.3	59.69	2	59.65	58.10	-0.7	969	-0.07%
2022/08/26	0	0.00	6	61.85	61.40	-6	959	-0.63%
2022/08/25	21	61.70	5	61.92	61.50	16	952	1.68%
2022/08/24	21	61.31	5	61.52	62.00	16	946	1.69%
2022/08/23	6	58.45	7	58.51	60.30	-1	906	-0.11%
2022/08/19	1	56.90	0	0.00	57.00	1	877	0.11%
2022/08/18	0	56.60	1	56.50	56.50	-1	875	-0.11%
2022/08/17	0	0.00	5	56.40	56.00	-5	872	-0.57%
2022/08/16	1	54.80	0	0.00	55.20	1	865	0.12%
2022/08/11	5	52.90	0	0.00	53.00	5	844	0.59%
2022/08/02	1	53.30	0	0.00	52.50	1	841	0.12%
2022/07/29	0	0.00	2	55.00	55.10	-2	836	-0.24%
2022/07/27	0	0.00	5	54.94	55.50	-5	828	-0.60%
2022/07/26	3	55.47	0	0.00	54.70	3	823	0.36%
2022/07/22	2	56.60	0	0.00	55.90	2	813	0.25%
2022/07/20	1	57.00	0	0.00	55.60	1	807	0.12%
2022/07/19	21	57.53	1	57.90	57.00	20	803	2.49%
2022/07/18	5	58.08	4	58.60	59.00	1	780	0.13%
2022/07/15	0	0.00	1	57.50	57.50	-1	651	-0.15%
2022/07/13	0	0.00	5	50.50	51.00	-5	588	-0.85%
2022/07/08	1	53.10	1	52.80	52.80	0	597	0.00%
2022/07/07	4	50.10	0	0.00	50.40	4	589	0.68%
2022/07/05	1	49.00	0	0.00	49.75	1	613	0.16%
2022/06/30	0	0.00	1	49.85	49.95	-1	588	-0.17%
2022/06/28	0	0.00	1	56.70	56.20	-1	577	-0.17%
2022/06/27	0	0.00	1	57.40	57.50	-1	579	-0.17%
2022/06/24	1	56.00	1	55.70	56.00	0	601	0.00%
2022/06/23	1	55.90	0	0.00	55.50	1	636	0.16%
2022/06/20	1	54.40	0	0.00	54.40	1	622	0.16%
2022/06/17	0.1	59.50	1	59.10	59.20	-0.9	611	-0.15%
2022/06/16	0	0.00	1	62.60	61.00	-1	609	-0.16%
2022/06/14	2	63.80	0	0.00	63.80	2	624	0.32%
2022/06/10	0	0.00	1	66.80	66.80	-1	640	-0.16%
2022/06/08	1	67.80	0	0.00	67.70	1	644	0.16%
2022/06/07	0	0.00	1	68.30	67.60	-1	646	-0.15%
2022/05/31	0	0.00	1	67.20	67.50	-1	676	-0.15%
2022/05/30	1	66.60	0	0.00	66.70	1	681	0.15%
2022/05/27	0	0.00	1	65.80	65.80	-1	681	-0.15%
2022/05/25	0	0.00	1	64.30	64.30	-1	688	-0.15%
2022/05/18	1	65.60	0	0.00	65.10	1	717	0.14%
2022/05/12	1	61.70	1	60.50	59.90	0	718	0.00%
2022/05/11	1	61.70	3	61.60	61.60	-2	713	-0.28%
2022/05/09	3	63.00	1	62.80	62.80	2	722	0.28%
2022/05/06	0	0.00	1	65.50	65.40	-1	723	-0.14%
2022/04/25	2	64.50	0	0.00	63.20	2	788	0.25%
2022/04/21	1	69.10	0	0.00	69.10	1	812	0.12%
2022/04/19	2	68.70	0	0.00	68.10	2	852	0.23%
2022/04/15	0	0.00	1	68.90	68.90	-1	915	-0.11%
2022/04/14	0	72.80	0	0.00	71.20	0	950	0.00%
2022/04/12	2	70.30	21	70.46	70.80	-19	1,040	-1.83%
2022/04/11	15	73.93	2	73.60	72.80	13	1,183	1.10%
2022/04/08	12	77.52	31	77.54	77.60	-19	1,248	-1.52%
2022/04/07	6	78.50	0	0.00	77.40	6	1,296	0.46%
2022/03/31	0	83.63	0	0.00	83.50	0	1,366	0.00%
2022/03/30	0	0.00	1	84.30	83.60	-1	1,395	-0.07%
2022/03/29	2	85.25	1	83.70	83.90	1	1,438	0.07%
2022/03/28	1	84.30	0.2	83.20	84.90	0.8	1,456	0.06%
2022/03/25	7	80.80	1	81.60	80.80	6	1,448	0.41%
2022/03/24	0	0.00	1	81.40	81.70	-1	1,505	-0.07%
2022/03/23	1	82.10	2	81.80	82.20	-1	1,548	-0.06%
2022/03/18	0.1	79.40	3	79.27	79.10	-2.9	1,655	-0.18%
2022/03/17	0	0.00	2	80.20	80.40	-2	1,722	-0.12%
2022/03/16	1	77.90	3	78.03	77.60	-2	1,795	-0.11%
2022/03/15	5.1	78.98	0	0.00	78.50	5.1	1,826	0.28%
2022/03/11	2	80.80	0	0.00	80.80	2	2,277	0.09%
2022/03/10	0	0.00	20	82.38	82.30	-20	2,367	-0.84%
2022/03/09	1	80.60	1	80.50	80.60	0	2,518	0.00%
2022/03/08	1	80.00	0	0.00	79.60	1	2,795	0.04%
2022/03/07	7	83.86	2	83.00	83.00	5	3,173	0.16%
2022/03/04	1	88.50	30	88.10	88.10	-29	3,734	-0.78%
2022/03/03	0	0.00	22	89.30	89.20	-22	4,106	-0.54%
2022/03/02	1	89.20	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0	0.00	3	90.50	90.30	-3	5,273	-0.06%
2022/02/24	3	88.00	0	0.00	87.30	3	5,554	0.05%
2022/02/23	1	90.20	1	90.10	90.20	0	5,570	0.00%
2022/02/22	2	90.70	0	0.00	90.00	2	5,586	0.04%
2022/02/21	2	91.90	0	0.00	92.00	2	5,611	0.04%
2022/02/17	2	92.00	0	0.00	91.50	2	5,663	0.04%
2022/02/16	0	0.00	2	92.45	92.70	-2	5,706	-0.04%
2022/02/07	1	89.20	2	90.70	91.80	-1	5,763	-0.02%
2022/01/26	2	88.80	11	88.34	88.20	-9	5,790	-0.16%
2022/01/25	0	0.00	2	88.70	88.30	-2	5,798	-0.03%
2022/01/24	1	88.00	0	0.00	90.50	1	5,792	0.02%
2022/01/20	0	0.00	1.7	92.22	92.20	-1.7	5,810	-0.03%
2022/01/18	3	95.60	1	95.90	94.00	2	5,806	0.03%
2022/01/14	1	90.00	1	91.30	91.60	0	5,774	0.00%
2022/01/13	2	92.25	0	0.00	92.60	2	5,748	0.03%
2022/01/12	1	94.80	1	93.10	93.10	0	5,739	0.00%
2022/01/11	5	95.52	0	0.00	94.70	5	5,711	0.09%
2022/01/10	1	97.30	0	0.00	98.00	1	5,675	0.02%
2022/01/07	18	99.07	0	0.00	97.90	18	5,663	0.32%
2022/01/06	5	100.80	1	100.00	100.00	4	5,630	0.07%
2022/01/05	10	103.25	8	103.63	103.00	2	5,605	0.04%
2022/01/04	13	104.85	19	105.95	105.50	-6	5,555	-0.11%
2022/01/03	43	103.86	52	103.93	104.50	-9	5,410	-0.17%
2021/12/30	6	101.25	4	101.00	101.00	2	5,348	0.04%
2021/12/28	12	98.78	3	98.77	99.30	9	5,317	0.17%
2021/12/27	7	99.64	6	99.78	99.30	1	5,307	0.02%
2021/12/24	5	97.92	2	97.80	97.60	3	5,285	0.06%
2021/12/23	3	99.30	0	0.00	98.70	3	5,269	0.06%
2021/12/22	3.1	99.20	0	0.00	99.10	3.1	5,243	0.06%
2021/12/21	3	98.20	0	0.00	98.40	3	5,213	0.06%
2021/12/20	8	98.31	0	0.00	97.60	8	5,189	0.15%
2021/12/17	1	99.70	1	99.50	99.50	0	5,132	0.00%
2021/12/16	2	101.00	2	102.50	101.00	0	5,096	0.00%
2021/12/15	4	100.50	1	101.00	100.50	3	5,079	0.06%
2021/12/14	2	101.00	4	101.25	101.00	-2	5,036	-0.04%
2021/12/13	3	101.33	7	103.71	103.00	-4	5,006	-0.08%
2021/12/10	8	102.19	8	101.75	101.00	0	4,945	0.00%
2021/12/09	5	105.50	2.6	106.09	106.00	2.4	4,867	0.05%
2021/12/08	7	105.79	2	107.25	105.00	5	4,825	0.10%
2021/12/07	24	107.29	7	107.93	105.50	17	4,723	0.36%
2021/12/06	5	114.80	2	115.00	114.50	3	4,378	0.07%
2021/12/03	7	115.43	1	116.50	116.50	6	4,312	0.14%
2021/12/02	21	115.50	9	118.39	113.00	12	4,177	0.29%
2021/12/01	3	118.83	7	117.57	117.00	-4	3,918	-0.10%
2021/11/30	182.7	118.59	184.3	117.97	117.00	-1.6	3,566	-0.04%	大買/大賣/
2021/11/29	545	112.35	430	110.28	113.50	115	3,000	3.83%	大買/大賣/鉅額交易
2021/11/26	426	115.74	433	116.04	115.50	-7	2,633	-0.27%	大買/大賣/
2021/11/25	108	109.92	113.3	113.98	111.50	-5.3	1,878	-0.28%	大買/大賣/
2021/11/24	2	99.30	16	102.94	105.00	-14	1,479	-0.95%
2021/11/23	3	97.77	10	96.61	95.50	-7	1,280	-0.55%
2021/11/22	0	0.00	1	93.90	93.60	-1	1,208	-0.08%
2021/11/19	7	93.16	7	92.51	92.40	0	1,201	0.00%
2021/11/18	4	94.03	2	91.95	92.00	2	1,203	0.17%
2021/11/17	0	0.00	3	93.20	93.40	-3	1,196	-0.25%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	1	90.30	7	90.34	90.70	-6	1,294	-0.46%
2021/11/12	2	87.65	1	86.50	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	87.50	87.10	-1	1,312	-0.08%
2021/11/10	1	87.00	1	87.60	87.90	0	1,342	0.00%
2021/11/09	0	0.00	3	88.27	88.20	-3	1,378	-0.22%
2021/11/08	2	86.60	1	87.00	85.50	1	1,378	0.07%
2021/11/05	3	88.80	0	0.00	87.60	3	1,418	0.21%
2021/11/04	3	88.23	1	87.00	87.00	2	1,454	0.14%
2021/11/03	2	85.60	6	87.60	87.00	-4	1,461	-0.27%
2021/10/29	0	0.00	1	87.20	86.80	-1	1,561	-0.06%
2021/10/28	4	86.75	2	89.05	85.90	2	1,566	0.13%
2021/10/27	2	84.80	1	85.40	85.80	1	1,549	0.06%
2021/10/26	0	0.00	1	85.10	85.10	-1	1,566	-0.06%
2021/10/25	2	83.95	0	0.00	84.40	2	1,579	0.13%
2021/10/22	1	84.10	0	0.00	84.00	1	1,622	0.06%
2021/10/21	3	83.23	9	83.39	83.20	-6	1,654	-0.36%
2021/10/20	1	82.60	0	0.00	82.90	1	1,666	0.06%
2021/10/19	1	82.60	1	82.50	82.50	0	1,701	0.00%
2021/10/18	6	82.05	0	0.00	80.60	6	1,762	0.34%
2021/10/15	0	0.00	2	79.75	81.80	-2	1,811	-0.11%
2021/10/14	3	77.50	0	0.00	77.20	3	1,833	0.16%
2021/10/13	0	79.45	0	0.00	78.40	0	1,865	0.00%
2021/10/12	0	0.00	1	80.50	80.70	-1	1,877	-0.05%
2021/10/08	2	79.90	0	0.00	79.90	2	1,912	0.10%
2021/10/07	0	0.00	1.1	80.33	80.90	-1.1	1,941	-0.06%
2021/10/06	1	79.48	2	77.45	76.30	-1	1,996	-0.05%
2021/10/05	0	0.00	2	79.85	80.50	-2	2,027	-0.10%
2021/10/04	2.3	79.43	0	0.00	78.90	2.3	2,113	0.11%
2021/10/01	2	80.90	3	80.30	80.50	-1	2,170	-0.05%
2021/09/30	5	83.08	3	84.00	84.40	2	2,375	0.08%
2021/09/28	1	87.00	1	87.00	86.90	0	2,855	0.00%
2021/09/27	0	0.00	0	90.00	89.80	0	2,900	0.00%
2021/09/24	0	0.00	5.1	89.59	89.10	-5.1	3,173	-0.16%
2021/09/23	1	88.50	1	88.10	89.00	0	3,473	0.00%
2021/09/22	1	87.50	0	0.00	87.00	1	3,665	0.03%
2021/09/17	0	0.00	1	89.50	89.70	-1	3,741	-0.03%
2021/09/16	2	89.00	0	0.00	88.50	2	3,798	0.05%
2021/09/15	1.2	89.57	0	0.00	89.40	1.2	3,852	0.03%
2021/09/14	1	91.90	2	94.00	91.40	-1	3,980	-0.03%
2021/09/10	2	92.60	2	92.55	92.70	0	4,166	0.00%
2021/09/09	0	0.00	3	91.30	91.70	-3	4,652	-0.06%
2021/09/08	7	92.04	0	0.00	89.90	7	4,965	0.14%
2021/09/07	0	92.90	53	92.00	91.80	-53	5,047	-1.05%
2021/09/06	5	93.89	4	94.98	93.30	1	5,158	0.02%
2021/09/03	5	95.56	6	96.00	95.40	-1	5,294	-0.02%
2021/09/02	4	98.90	0	0.00	98.50	4	5,290	0.08%
2021/09/01	1	101.50	2	100.50	101.50	-1	5,327	-0.02%
2021/08/31	5	102.00	0	0.00	101.00	5	5,363	0.09%
2021/08/30	4	104.00	1	104.50	102.00	3	5,408	0.06%
2021/08/27	3	103.50	3	103.17	102.00	0	5,489	0.00%
2021/08/26	3	102.00	1	101.98	101.50	2	5,548	0.04%
2021/08/25	33	103.00	0	0.00	104.00	33	5,627	0.59%
2021/08/24	4	100.50	4	101.13	100.50	0	5,661	0.00%
2021/08/23	1	100.00	4	99.63	100.50	-3	5,722	-0.05%
2021/08/20	2	96.39	5	95.74	96.80	-3	5,777	-0.05%
2021/08/19	13	94.53	85	96.98	93.00	-72	5,800	-1.24%
2021/08/18	2	97.69	10	98.95	101.50	-8	5,894	-0.14%
2021/08/17	1.2	97.32	1	97.50	96.00	0.2	6,084	0.00%
2021/08/16	9	99.97	3	99.83	100.00	6	6,124	0.10%
2021/08/13	5	104.40	39	103.46	103.00	-34	6,185	-0.55%
2021/08/12	1	108.50	1	107.50	108.00	0	6,213	0.00%
2021/08/11	1	108.00	1	109.00	107.50	0	6,292	0.00%
2021/08/10	1	109.50	9	109.06	108.00	-8	6,365	-0.13%
2021/08/09	3.3	108.85	2	108.00	107.00	1.3	6,461	0.02%
2021/08/06	3	111.17	2	113.50	111.00	1	6,647	0.02%
2021/08/05	14	109.82	3	109.67	111.00	11	6,751	0.16%
2021/08/04	59	110.95	8	108.44	112.00	51	6,864	0.74%
2021/08/03	2	104.75	3	105.83	105.00	-1	6,915	-0.01%
2021/08/02	3	103.66	3	104.67	106.00	0	7,135	0.00%
2021/07/30	1	104.50	1	102.00	102.00	0	7,220	0.00%
2021/07/29	1	104.51	82	105.01	105.50	-81	7,301	-1.11%
2021/07/28	3	104.67	14	104.71	104.50	-11	7,375	-0.15%
2021/07/27	3.2	110.63	1	109.00	109.50	2.2	7,484	0.03%
2021/07/26	1	113.00	1	113.50	113.00	0	7,612	0.00%
2021/07/23	1	111.50	21	112.95	112.00	-20	7,663	-0.26%
2021/07/22	13	115.04	14	112.71	112.50	-1	7,736	-0.01%
2021/07/21	53	111.04	5	111.00	111.00	48	7,787	0.62%
2021/07/20	13	110.35	41	110.59	110.00	-28	7,776	-0.36%
2021/07/19	18	114.08	6	114.33	113.50	12	7,786	0.15%
2021/07/16	16	113.97	1	113.50	113.50	15	7,830	0.19%
2021/07/15	1	113.50	1	114.00	114.50	0	7,884	0.00%
2021/07/14	3.1	114.62	3	113.33	114.00	0.1	8,022	0.00%
2021/07/13	5	115.20	7	115.50	114.00	-2	8,058	-0.02%
2021/07/12	9	116.56	3	116.67	116.50	6	8,026	0.07%
2021/07/09	10	115.15	6	116.17	115.00	4	8,040	0.05%
2021/07/08	9	120.39	1	120.50	119.00	8	8,066	0.10%
2021/07/07	7	122.29	9	123.00	120.50	-2	8,101	-0.02%
2021/07/06	29	122.02	34.9	122.37	121.50	-5.9	7,972	-0.07%
2021/07/05	19	118.76	32	119.86	118.00	-13	7,865	-0.17%
2021/07/02	15	114.17	9	114.33	115.50	6	7,760	0.08%
2021/07/01	32	115.58	8	116.38	114.00	24	8,048	0.30%
2021/06/30	25	118.52	30	118.13	123.00	-5	8,037	-0.06%
2021/06/29	13	115.77	15	116.03	112.00	-2	7,900	-0.03%
2021/06/28	3	112.50	1	112.50	112.50	2	7,787	0.03%
2021/06/25	5.1	114.99	3	113.67	113.00	2.1	7,774	0.03%
2021/06/24	6.7	116.30	6	114.00	114.50	0.7	7,802	0.01%
2021/06/23	18.1	114.06	26	115.79	115.50	-7.9	7,897	-0.10%
2021/06/22	21	114.50	12	113.25	112.00	9	7,990	0.11%
2021/06/21	17	114.62	8.5	114.21	113.50	8.5	8,099	0.11%
2021/06/18	21	118.98	14.2	119.26	117.00	6.8	8,071	0.08%
2021/06/17	17	114.53	33	113.59	117.50	-16	7,670	-0.21%
2021/06/16	4	107.00	37	107.08	107.00	-33	7,512	-0.44%
2021/06/15	19	107.00	22	105.27	108.00	-3	7,507	-0.04%
2021/06/11	9	105.94	11	107.59	103.50	-2	7,479	-0.03%
2021/06/10	31	104.95	3	104.67	104.50	28	7,614	0.37%
2021/06/09	6	104.08	7	104.29	103.00	-1	7,802	-0.01%
2021/06/08	5	104.50	1	105.00	104.50	4	7,814	0.05%
2021/06/07	7	104.50	4	103.25	102.50	3	7,863	0.04%
2021/06/04	1	105.00	5	105.30	105.00	-4	7,874	-0.05%
2021/06/03	32	100.26	38	103.57	104.00	-6	7,867	-0.08%
2021/06/02	17	103.21	14	101.46	100.00	3	7,833	0.04%
2021/06/01	12	104.42	14	104.86	105.00	-2	7,781	-0.03%
2021/05/31	9	105.44	6	106.00	104.50	3	7,760	0.04%
2021/05/28	18	105.11	12	105.58	104.50	6	7,739	0.08%
2021/05/27	17	104.00	15	104.80	104.00	2	7,708	0.03%
2021/05/26	9	107.22	3	105.33	104.50	6	7,654	0.08%
2021/05/25	1	107.00	14.1	106.90	108.00	-13.1	7,623	-0.17%
2021/05/24	0	0.00	12	95.39	98.60	-12	7,669	-0.16%
2021/05/21	33	96.29	24	96.60	95.80	9	8,044	0.11%
2021/05/20	18	93.96	22	94.82	93.00	-4	8,255	-0.05%
2021/05/19	6	95.07	8	95.33	95.40	-2	8,409	-0.02%
2021/05/18	5	93.88	7	94.57	96.90	-2	8,638	-0.02%
2021/05/17	13	89.19	16	90.21	88.90	-3	8,770	-0.03%
2021/05/14	10	95.60	11	96.79	93.00	-1	8,852	-0.01%
2021/05/13	4	88.55	7	89.31	91.60	-3	8,935	-0.03%
2021/05/12	17	96.17	6	94.90	90.90	11	9,089	0.12%
2021/05/11	8	102.44	10	101.85	101.00	-2	9,090	-0.02%
2021/05/10	2	114.50	3	113.17	110.50	-1	9,152	-0.01%
2021/05/07	6	108.67	11	109.50	113.00	-5	9,214	-0.05%
2021/05/06	11	103.55	8.4	103.79	103.00	2.6	9,549	0.03%
2021/05/05	11	106.09	3	105.00	102.50	8	9,563	0.08%
2021/05/04	16.1	105.84	7.1	106.74	106.00	8.9	9,851	0.09%
2021/05/03	9.1	115.69	3	117.00	113.50	6.1	10,170	0.06%
2021/04/29	3	125.83	5	125.70	125.00	-2	10,099	-0.02%
2021/04/28	11	127.36	13	127.15	128.50	-2	10,166	-0.02%
2021/04/27	5.1	124.42	17	126.06	126.50	-11.9	10,239	-0.12%
2021/04/26	10	123.70	8	123.88	123.50	2	10,222	0.02%
2021/04/23	7	122.79	6	122.08	122.50	1	10,282	0.01%
2021/04/22	27.4	121.62	9	120.28	119.50	18.4	10,494	0.17%
2021/04/21	6	124.33	3	123.49	123.50	3	10,620	0.03%
2021/04/20	16	127.50	33	127.62	127.50	-17	10,940	-0.16%
2021/04/19	8	124.31	4	123.75	123.00	4	10,902	0.04%
2021/04/16	5	124.20	7	123.64	123.00	-2	10,940	-0.02%
2021/04/15	3.3	123.95	6	124.08	124.00	-2.7	11,107	-0.02%
2021/04/14	20.1	122.13	6	122.17	125.00	14.1	11,202	0.13%
2021/04/13	9	122.67	10	123.65	122.50	-1	11,300	-0.01%
2021/04/12	7	123.71	3	123.33	121.50	4	11,314	0.04%
2021/04/09	21	126.67	5	126.70	126.00	16	11,401	0.14%
2021/04/08	5	134.10	21	132.17	131.00	-16	11,427	-0.14%
2021/04/07	47	133.83	37	135.12	133.50	10	11,575	0.09%
2021/04/06	16	128.25	22.1	126.28	129.50	-6.1	11,354	-0.05%
2021/04/01	11	121.36	14	121.68	121.50	-3	11,260	-0.03%
2021/03/31	7	117.93	7	118.64	117.50	0	11,387	0.00%
2021/03/30	2	119.25	2	119.25	118.50	0	11,764	0.00%
2021/03/29	5	117.60	0	0.00	117.00	5	11,926	0.04%
2021/03/26	7	120.50	14	119.18	119.50	-7	12,174	-0.06%
2021/03/25	26	115.08	16	117.16	114.00	10	12,118	0.08%
2021/03/24	17	125.12	6	123.17	120.00	11	12,075	0.09%
2021/03/23	5	133.70	8	132.63	131.00	-3	12,106	-0.02%
2021/03/22	4	131.75	4	130.50	130.50	0	12,209	0.00%
2021/03/19	15	134.70	6	134.50	133.00	9	12,296	0.07%
2021/03/18	64	134.20	0	0.00	134.50	64	12,427	0.51%
2021/03/17	6	134.75	15	134.67	134.00	-9	12,481	-0.07%
2021/03/16	5.2	136.79	15	134.50	134.50	-9.8	12,505	-0.08%
2021/03/15	18	132.00	18	134.00	134.50	0	12,413	0.00%
2021/03/12	8.2	129.89	4	131.00	128.00	4.2	12,305	0.03%
2021/03/11	4	124.50	6	128.25	131.00	-2	12,362	-0.02%
2021/03/10	0	0.00	7.1	121.36	121.50	-7.1	12,362	-0.06%
2021/03/09	8.2	112.91	7.2	112.46	110.50	1.1	12,470	0.01%
2021/03/08	4	120.50	4	122.50	117.00	0	12,466	0.00%
2021/03/05	2	124.25	3	122.83	122.00	-1	12,619	-0.01%
2021/03/04	1	125.00	3	127.33	127.00	-2	12,695	-0.02%
2021/03/03	2	125.00	3	126.00	130.00	-1	12,775	-0.01%
2021/03/02	6	129.08	0	126.00	126.00	6	12,890	0.05%
2021/02/26	3	129.83	2	131.25	130.00	1	13,034	0.01%
2021/02/25	54	133.01	33	134.91	132.00	21	13,343	0.16%
2021/02/24	22	132.05	17.4	133.39	129.00	4.6	13,326	0.03%
2021/02/23	110	138.45	90.4	140.74	137.50	19.6	13,344	0.15%	大買/
2021/02/22	45	139.02	58	133.54	139.50	-13	13,052	-0.10%
2021/02/19	10	124.75	14	123.75	127.50	-4	13,152	-0.03%
2021/02/18	10	120.85	4	123.25	124.00	6	13,244	0.05%
2021/02/17	1	113.00	9.9	116.42	117.50	-8.9	13,484	-0.07%
2021/02/05	17.1	106.23	24.1	106.29	107.00	-7.1	13,531	-0.05%
2021/02/04	14	105.18	16.7	105.97	104.00	-2.7	13,967	-0.02%
2021/02/03	28.1	104.37	30	105.33	104.00	-1.9	14,127	-0.01%
2021/02/02	7	100.23	6.4	100.13	100.00	0.6	13,906	0.00%
2021/02/01	18	96.77	9	95.87	96.50	9	13,833	0.07%
2021/01/29	82	99.21	9	100.59	98.50	73	13,785	0.53%
2021/01/28	16.1	103.71	72.6	103.22	101.00	-56.5	13,657	-0.41%
2021/01/27	13.2	101.45	12	100.05	100.50	1.2	13,700	0.01%
2021/01/26	33	102.48	12	100.53	99.10	21	13,769	0.15%
2021/01/25	7	105.64	44	104.57	107.00	-37	13,404	-0.28%
2021/01/22	5.3	97.96	0	0.00	97.60	5.3	12,966	0.04%
2021/01/21	4	97.00	5	97.50	98.00	-1	12,896	-0.01%
2021/01/20	12	95.88	6	97.73	93.80	6	12,789	0.05%
2021/01/19	21	100.99	17	100.65	99.00	4	12,639	0.03%
2021/01/18	5.1	99.82	3.1	100.99	100.50	2.1	12,578	0.02%
2021/01/15	8	101.03	7.6	103.97	101.00	0.4	12,515	0.00%
2021/01/14	24	101.08	22.1	100.20	102.50	1.9	12,336	0.02%
2021/01/13	5	97.78	17.1	99.53	100.00	-12.1	12,264	-0.10%
2021/01/12	7	93.70	3	92.07	93.20	4	12,028	0.03%
2021/01/11	14	95.64	10	95.37	95.60	4	12,396	0.03%
2021/01/08	7	97.69	4	97.90	95.20	3	12,534	0.02%
2021/01/07	29	98.25	22.1	97.22	97.50	7	12,342	0.06%
2021/01/06	32.1	98.63	27	98.91	96.00	5.1	12,234	0.04%
2021/01/05	11	97.71	6.2	97.63	97.70	4.8	12,030	0.04%
2021/01/04	7	96.46	7.4	95.92	97.50	-0.4	11,917	0.00%
2020/12/31	6	91.47	4	92.45	91.60	2	11,758	0.02%
2020/12/30	11.8	89.20	16.7	89.88	91.90	-4.9	11,606	-0.04%
2020/12/29	17	86.05	17	85.47	84.80	0	11,358	0.00%
2020/12/28	5	86.14	5	85.92	85.00	0	11,243	0.00%
2020/12/25	8	85.00	2	86.45	84.80	6	11,135	0.05%
2020/12/24	23	85.43	35.4	85.18	86.20	-12.4	10,948	-0.11%
2020/12/23	5	78.72	7	79.49	78.40	-2	10,487	-0.02%
2020/12/22	56	79.97	15.8	78.94	77.90	40.3	10,269	0.39%
2020/12/21	16	73.81	16	73.64	75.00	0	9,943	0.00%
2020/12/18	10	74.49	8	74.91	73.70	2	9,853	0.02%
2020/12/17	2	74.55	20.4	73.88	75.20	-18.4	9,668	-0.19%
2020/12/16	6	71.57	23.1	72.20	72.80	-17.1	9,437	-0.18%
2020/12/15	16	70.69	5	71.86	68.30	11	9,266	0.12%
2020/12/14	11.9	73.84	11	74.14	73.60	0.9	9,095	0.01%
2020/12/11	21	69.54	18	71.09	69.70	3	8,808	0.03%
2020/12/10	18	71.63	6.7	71.20	70.90	11.3	8,667	0.13%
2020/12/09	11	72.13	14.1	72.00	72.10	-3.1	8,565	-0.04%
2020/12/08	6	68.92	8.1	69.34	69.00	-2.1	8,371	-0.03%
2020/12/07	9	72.52	3	70.63	70.60	6	8,252	0.07%
2020/12/04	6	70.40	4.2	70.81	71.60	1.8	8,135	0.02%
2020/12/03	8	70.11	13.3	70.66	70.10	-5.3	8,054	-0.07%
2020/12/02	20	68.67	20	69.21	68.80	0	7,885	0.00%
2020/12/01	7.7	68.95	9	69.44	68.50	-1.3	7,819	-0.02%
2020/11/30	15	66.97	17	67.32	67.00	-2	7,659	-0.03%
2020/11/27	6	66.12	6.4	66.77	66.90	-0.4	7,549	-0.01%
2020/11/26	3.4	64.90	8	65.69	66.20	-4.6	7,437	-0.06%
2020/11/25	12.1	65.12	208.8	65.53	63.90	-196.7	7,271	-2.70%	大賣/鉅額交易
2020/11/24	8	65.44	25.4	66.19	65.50	-17.4	7,077	-0.25%
2020/11/23	8	62.18	9.3	62.71	62.60	-1.3	6,734	-0.02%
2020/11/20	18	62.48	21.7	62.45	62.00	-3.7	6,608	-0.06%
2020/11/19	21	60.66	16.4	60.83	60.60	4.6	6,320	0.07%
2020/11/18	7	61.29	164.2	61.63	61.40	-157.2	6,176	-2.54%	大賣/鉅額交易
2020/11/17	8	59.84	19.3	59.92	60.00	-11.3	5,780	-0.20%
2020/11/16	23	58.27	81.1	59.16	58.40	-58.1	5,492	-1.06%
2020/11/13	34	55.49	8	55.90	56.10	26	4,947	0.53%
2020/11/12	21	56.86	56.5	57.18	57.00	-35.5	4,661	-0.76%
2020/11/11	24	52.21	47.4	52.26	53.30	-23.4	4,040	-0.58%
2020/11/10	2	49.73	6.4	50.00	49.75	-4.4	3,616	-0.12%
2020/11/09	17	49.91	11	49.93	49.35	6	3,553	0.17%
2020/11/06	9	50.76	6	49.92	50.00	3	3,499	0.09%
2020/11/05	8.5	49.89	8	50.22	50.80	0.5	3,391	0.01%
2020/11/04	32	50.23	22	50.16	49.90	10	3,238	0.31%
2020/11/03	1	48.25	2.5	48.49	48.60	-1.5	2,785	-0.05%
2020/11/02	1	44.40	0	0.00	44.20	1	2,637	0.04%
2020/10/30	2	45.50	1	44.45	44.15	1	2,705	0.04%
2020/10/29	3	44.33	0	0.00	44.35	3	2,751	0.11%
2020/10/28	0	0.00	0.1	46.00	45.25	-0.1	2,780	0.00%
2020/10/27	1	46.75	1	46.40	46.70	0	2,770	0.00%
2020/10/26	0	0.00	3	46.10	46.50	-3	2,772	-0.11%
2020/10/23	20	46.58	2	46.85	46.85	18	2,750	0.65%
2020/10/22	105	46.62	30	47.43	46.45	75	2,721	2.76%	大買/
2020/10/21	24	48.49	23	49.45	48.20	1	2,642	0.04%
2020/10/20	2	49.43	2	49.70	49.20	0	2,518	0.00%
2020/10/19	244	49.37	13	50.20	49.50	231	2,366	9.76%	大買/鉅額交易
2020/10/16	102	45.13	15	46.29	47.00	87	1,867	4.66%	大買/
2020/10/14	1	43.85	4.7	43.44	43.50	-3.7	1,670	-0.22%
2020/10/13	1	42.50	1	42.30	42.30	0	1,633	0.00%
2020/10/08	0	0.00	1	42.90	42.55	-1	1,652	-0.06%
2020/10/07	1	43.10	6	42.76	43.10	-5	1,649	-0.30%
2020/10/06	0	0.00	2	42.48	42.35	-2	1,627	-0.12%
2020/10/05	0	0.00	1	41.50	41.40	-1	1,592	-0.06%
2020/09/30	0	0.00	1	41.90	41.80	-1	1,596	-0.06%
2020/09/29	2	41.48	1	39.70	41.25	1	1,554	0.06%
2020/09/25	6	37.32	0	0.00	37.40	6	1,474	0.41%
2020/09/24	1.9	38.90	0	0.00	38.70	1.9	1,477	0.13%
2020/09/23	1	40.20	0	0.00	40.20	1	1,496	0.07%
2020/09/22	0	0.00	0.7	41.00	41.00	-0.7	1,502	-0.05%
2020/09/18	1	42.70	0	0.00	42.40	1	1,520	0.07%
2020/09/17	0	0.00	1	42.40	42.55	-1	1,535	-0.07%
2020/09/14	0	0.00	1	42.10	42.60	-1	1,598	-0.06%
2020/09/11	2	40.75	1	41.15	40.30	1	1,604	0.06%
2020/09/10	0	0.00	0.3	41.20	41.20	-0.3	1,631	-0.02%
2020/09/09	1	41.65	0	0.00	41.45	1	1,680	0.06%
2020/09/08	2	42.25	1	41.85	41.85	1	1,745	0.06%
2020/09/07	0	0.00	1	42.45	42.25	-1	1,767	-0.06%
2020/09/04	0	0.00	1	42.50	42.20	-1	1,811	-0.06%
2020/09/03	1	43.00	7	43.19	43.00	-6	1,874	-0.32%
2020/09/02	5.3	41.37	1	41.60	41.80	4.3	1,891	0.22%
2020/09/01	2	41.78	0	0.00	41.60	2	1,998	0.10%
2020/08/31	3.1	41.65	0	0.00	41.75	3.1	2,018	0.15%
2020/08/26	1.3	42.49	0	0.00	42.45	1.3	2,090	0.06%
2020/08/21	1.3	42.84	1	42.70	42.70	0.3	2,166	0.01%
2020/08/20	1	44.50	1	45.15	42.60	0	2,180	0.00%
2020/08/17	3.5	47.08	5	47.25	48.00	-1.5	2,258	-0.07%
2020/08/05	1	34.60	13.1	34.75	34.55	-12.1	2,244	-0.54%
2020/08/04	0.2	34.20	0	0.00	34.35	0.2	2,282	0.01%
2020/08/03	1	35.45	1	35.40	34.85	0	2,350	0.00%
2020/07/30	0.1	34.35	18	34.69	34.45	-17.9	3,078	-0.58%
2020/07/28	1	34.60	2	34.70	34.10	-1	3,170	-0.03%
2020/07/24	1	35.00	1	36.00	35.70	0	3,193	0.00%
2020/07/23	1	34.45	1	35.25	35.25	0	3,158	0.00%
2020/07/21	0	0.00	3	34.07	33.85	-3	3,201	-0.09%
2020/07/17	0	0.00	1	33.25	32.85	-1	3,227	-0.03%
2020/07/16	1	33.20	2	33.25	33.15	-1	3,262	-0.03%
2020/07/14	0.1	33.30	11	33.55	33.55	-10.9	3,318	-0.33%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/07	4	35.19	1	34.80	34.80	3	3,663	0.08%
2020/07/02	0	0.00	4	34.71	34.65	-4	4,077	-0.10%
2020/07/01	1	34.65	0	0.00	34.55	1	4,086	0.02%
2020/06/29	2	34.35	3	34.60	34.70	-1	4,098	-0.02%
2020/06/24	0	0.00	1	35.15	35.15	-1	4,099	-0.02%
2020/06/23	0	0.00	1	35.20	35.20	-1	4,168	-0.02%
2020/06/18	2	36.65	10.3	36.49	36.60	-8.3	4,242	-0.20%
2020/06/16	1	36.30	0	0.00	36.35	1	4,302	0.02%
2020/06/12	2	35.35	2	35.50	35.85	0	4,379	0.00%
2020/06/11	1	36.85	0	0.00	36.10	1	4,395	0.02%
2020/06/10	3	37.48	6.9	37.27	37.30	-3.9	4,452	-0.09%
2020/06/09	0	0.00	2	37.75	37.20	-2	4,513	-0.04%
2020/06/05	1	38.40	4	38.39	38.15	-3	4,554	-0.07%
2020/06/04	1.6	38.57	1	38.60	38.70	0.6	4,538	0.01%
2020/06/02	2	38.65	3	38.13	37.80	-1	4,491	-0.02%
2020/06/01	2	38.53	3	38.40	38.40	-1	4,457	-0.02%
2020/05/29	1	37.70	0	0.00	37.40	1	4,403	0.02%
2020/05/28	3.3	37.84	5	37.69	37.90	-1.7	4,407	-0.04%
2020/05/27	2	36.95	0	0.00	36.75	2	4,323	0.05%
2020/05/26	1	37.05	0	0.00	36.65	1	4,355	0.02%
2020/05/22	0	0.00	2	36.65	36.25	-2	4,398	-0.05%
2020/05/20	1	37.00	2	37.25	37.10	-1	4,467	-0.02%
2020/05/19	1	35.90	0	0.00	36.75	1	4,448	0.02%
2020/05/18	0	0.00	2	36.08	35.70	-2	4,457	-0.04%
2020/05/15	5	36.67	0	0.00	36.50	5	4,478	0.11%
2020/05/14	3	37.70	1	36.20	36.20	2	4,452	0.04%
2020/05/13	2	38.50	2	37.90	37.90	0	4,433	0.00%
2020/05/12	2	38.10	3	38.20	38.40	-1	4,428	-0.02%
2020/05/11	1	37.95	3	38.40	38.35	-2	4,449	-0.04%
2020/05/08	29.2	37.71	26	38.60	37.55	3.2	4,441	0.07%
2020/05/07	6	39.73	5	39.86	39.20	1	4,380	0.02%
2020/05/06	12.3	37.24	22	37.69	38.15	-9.7	4,085	-0.24%
2020/05/05	4	34.49	3	34.62	34.70	1	3,688	0.03%
2020/05/04	2	33.73	4	33.66	33.70	-2	3,668	-0.05%
2020/04/30	4	34.96	2	34.53	34.40	2	3,742	0.05%
2020/04/29	1	34.55	0	0.00	34.15	1	3,684	0.03%
2020/04/28	16	34.46	3	34.30	34.30	13	3,696	0.35%
2020/04/27	1	34.40	1	34.45	34.45	0	3,720	0.00%
2020/04/24	5	34.01	2	33.80	33.80	3	3,691	0.08%
2020/04/23	1	33.60	1	33.45	33.45	0	3,703	0.00%
2020/04/22	1	32.50	1	33.20	33.20	0	3,718	0.00%
2020/04/21	7	32.73	1	32.35	32.35	6	3,749	0.16%
2020/04/20	1	34.25	1	33.90	33.90	0	3,767	0.00%
2020/04/17	2	34.55	13	34.72	33.75	-11	3,778	-0.29%
2020/04/16	10	34.22	10	34.30	34.30	0	3,760	0.00%
2020/04/15	3	34.53	26	34.84	34.20	-23	3,757	-0.61%
2020/04/14	1	33.15	3	33.43	33.55	-2	3,688	-0.05%
2020/04/13	17	32.79	13	33.63	32.65	4	3,813	0.10%
2020/04/10	11	34.45	15	34.56	34.40	-4	3,879	-0.10%
2020/04/09	32	36.00	12	35.16	33.95	20	4,140	0.48%
2020/04/08	23	35.17	10	34.74	35.40	13	4,011	0.32%
2020/04/07	1	31.05	6	31.62	32.20	-5	4,092	-0.12%
2020/04/06	3	30.13	2	30.10	30.10	1	4,345	0.02%
2020/04/01	1	29.80	1	29.85	29.85	0	4,372	0.00%
2020/03/31	1	30.30	11	29.79	29.70	-10	4,475	-0.22%
2020/03/30	1	28.55	1.8	29.18	29.60	-0.8	4,518	-0.02%
2020/03/27	10	30.41	13	31.18	29.65	-3	4,612	-0.07%
2020/03/26	1	28.10	7	29.08	29.50	-6	4,598	-0.13%
2020/03/25	2	27.45	10	28.12	28.35	-8	4,624	-0.17%
2020/03/24	3	25.95	4	25.90	25.80	-1	4,572	-0.02%
2020/03/23	1	24.65	1	24.75	24.75	0	4,545	0.00%
2020/03/20	5	26.73	1	27.00	27.00	4	4,520	0.09%
2020/03/19	1	25.80	2.5	25.25	25.25	-1.5	4,478	-0.03%
2020/03/18	7	28.78	0	0.00	28.05	7	4,419	0.16%
2020/03/17	6.7	29.26	8	28.96	28.60	-1.3	4,403	-0.03%
2020/03/16	5	29.70	15	29.87	29.50	-10	4,367	-0.23%
2020/03/13	10	28.77	1	28.60	28.70	9	4,289	0.21%
2020/03/12	10	32.01	19	31.81	31.65	-9	4,241	-0.21%
2020/03/11	4	35.88	8	36.06	35.10	-4	4,204	-0.10%
2020/03/10	1	35.50	4	35.44	36.15	-3	4,195	-0.07%
2020/03/09	5	36.42	3	36.22	35.75	2	4,197	0.05%
2020/03/06	2	38.10	0	0.00	38.00	2	4,227	0.05%
2020/03/05	8	38.65	6	38.78	38.65	2	4,232	0.05%
2020/03/04	2	38.10	0	0.00	38.20	2	4,229	0.05%
2020/03/03	9	39.22	8	39.04	38.70	1	4,237	0.02%
2020/03/02	6	37.95	3	38.27	38.05	3	4,219	0.07%
2020/02/27	10	39.13	8	38.79	37.80	2	4,210	0.05%
2020/02/26	7	40.39	1	39.65	39.65	6	4,164	0.14%
2020/02/25	8	40.41	3	40.67	40.60	5	4,108	0.12%
2020/02/24	2	40.58	2.2	40.65	40.65	-0.2	4,069	-0.01%
2020/02/21	12	41.34	18	41.03	41.20	-6	4,045	-0.15%
2020/02/20	15	41.02	1	40.55	40.55	14	3,968	0.35%
2020/02/19	2	41.10	1	41.05	40.90	1	3,956	0.03%
2020/02/18	3	40.93	2	40.80	40.45	1	3,928	0.03%
2020/02/17	6	40.39	1	40.30	40.30	5	3,916	0.13%
2020/02/14	1	40.25	5	40.76	40.60	-4	4,036	-0.10%
2020/02/13	3	40.27	6	40.81	40.15	-3	4,028	-0.07%
2020/02/12	4	40.99	14	40.77	41.10	-10	4,030	-0.25%
2020/02/11	3	40.80	7	40.61	40.30	-4	3,986	-0.10%
2020/02/10	5	38.90	25	39.11	39.25	-20	3,950	-0.51%
2020/02/07	3	39.47	3	39.88	39.55	0	4,026	0.00%
2020/02/06	3	40.20	2	40.20	40.10	1	4,272	0.02%
2020/02/05	17	40.21	0	0.00	39.55	17	4,410	0.39%
2020/02/04	10.4	39.01	4	39.56	39.95	6.4	4,497	0.14%
2020/02/03	1	36.15	0	0.00	36.35	1	4,528	0.02%
2020/01/31	3	38.43	16	38.40	38.15	-13	4,551	-0.29%
2020/01/30	12	39.16	29	39.01	38.95	-17	4,553	-0.37%
2020/01/20	12	43.33	1	43.50	43.25	11	4,499	0.24%
2020/01/17	6	43.94	7.7	43.73	43.65	-1.7	4,489	-0.04%
2020/01/16	1	43.20	3	43.60	43.30	-2	4,441	-0.05%
2020/01/15	20.4	43.61	0	0.00	43.15	20.4	4,406	0.46%
2020/01/14	1	42.90	11	43.41	43.50	-10	4,341	-0.23%
2020/01/13	13	42.37	1.2	42.41	42.40	11.8	4,296	0.27%
2020/01/10	6	42.80	2	43.15	42.80	4	4,272	0.09%
2020/01/09	5	42.54	6	43.07	42.95	-1	4,251	-0.02%
2020/01/08	4	42.58	3	43.17	42.25	1	4,228	0.02%
2020/01/07	38	43.51	35	43.19	43.00	3	4,175	0.07%
2020/01/06	1	46.30	17.1	45.69	46.10	-16.1	4,113	-0.39%
2020/01/03	22	46.98	9	46.38	45.95	13	4,087	0.32%
2020/01/02	4	45.19	3	45.38	45.15	1	3,791	0.03%
2019/12/31	17	46.11	22	45.75	45.20	-5	3,800	-0.13%
2019/12/30	18	44.79	16	44.38	45.25	2	3,615	0.06%
2019/12/27	30	42.40	30	42.32	42.30	0	3,350	0.00%
2019/12/26	26	42.83	5	42.30	41.95	21	3,385	0.62%
2019/12/25	5	42.50	27	42.56	42.40	-22	3,429	-0.64%
2019/12/24	38	42.40	14	42.27	42.30	24	3,477	0.69%
2019/12/23	2	41.93	3	42.15	41.60	-1	3,489	-0.03%
2019/12/20	9	41.02	7	41.32	41.30	2	3,475	0.06%
2019/12/19	1.7	40.33	0.1	40.15	40.15	1.6	3,504	0.05%
2019/12/18	1	40.40	1	40.30	40.30	0	3,671	0.00%
2019/12/17	1	40.65	2	40.48	40.45	-1	3,729	-0.03%
2019/12/16	0	0.00	3	40.68	40.65	-3	3,817	-0.08%
2019/12/13	1	40.55	0	0.00	40.25	1	4,185	0.02%
2019/12/12	1	41.15	2	41.15	40.70	-1	4,745	-0.02%
2019/12/11	2	41.20	1	41.30	41.15	1	4,771	0.02%
2019/12/10	3	41.30	3	41.10	41.10	0	4,792	0.00%
2019/12/09	2	41.48	3	41.63	41.35	-1	4,807	-0.02%
2019/12/06	1	41.10	1	41.20	41.00	0	4,856	0.00%
2019/12/05	5	41.09	4	40.85	40.70	1	4,901	0.02%
2019/12/04	2	40.85	4	40.65	40.60	-2	4,921	-0.04%
2019/12/03	1	40.25	1	40.10	40.35	0	4,939	0.00%
2019/11/29	1	40.60	0	0.00	40.20	1	5,107	0.02%
2019/11/27	1	40.60	15	40.80	40.85	-14	5,261	-0.27%
2019/11/26	3	40.55	1	40.45	40.45	2	5,232	0.04%
2019/11/20	0	0.00	1.2	40.17	40.00	-1.2	5,208	-0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/15	0	0.00	1	39.80	39.85	-1	5,212	-0.02%
2019/11/14	21	40.09	21	40.42	40.10	0	5,204	0.00%
2019/11/13	10	41.26	7	41.15	40.25	3	5,175	0.06%
2019/11/12	1	38.75	3	38.90	39.25	-2	5,048	-0.04%
2019/11/11	16	38.31	2	38.30	38.15	14	5,037	0.28%
2019/11/08	2	40.03	4	39.81	39.80	-2	5,005	-0.04%
2019/11/07	16	39.91	18	39.84	39.80	-2	5,002	-0.04%
2019/11/06	12.5	39.92	12	40.13	40.10	0.5	4,999	0.01%
2019/11/05	10	42.13	1	42.55	39.40	9	4,923	0.18%
2019/11/04	6	42.80	9	43.09	43.65	-3	4,658	-0.06%
2019/11/01	4	41.68	2	43.50	43.50	2	4,567	0.04%
2019/10/31	4	42.24	4	42.09	42.70	0	4,403	0.00%
2019/10/30	4	42.16	2	42.48	42.65	2	4,271	0.05%
2019/10/29	1	42.15	1	41.30	42.50	0	4,199	0.00%
2019/10/25	0	0.00	1	41.80	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	1	41.60	41.65	-1	4,140	-0.02%
2019/10/22	1	41.10	0	0.00	41.15	1	4,118	0.02%
2019/10/21	1	41.65	0	0.00	41.05	1	4,118	0.02%
2019/10/18	0	0.00	2	41.00	40.85	-2	4,103	-0.05%
2019/10/16	5	41.19	0	0.00	40.85	5	4,097	0.12%
2019/10/15	0	0.00	1	41.80	41.25	-1	4,088	-0.02%
2019/10/14	2	41.68	1	42.85	41.00	1	4,061	0.02%
2019/10/09	3.5	41.58	14	42.48	42.20	-10.5	3,952	-0.26%
2019/10/08	1	42.75	8	42.81	42.50	-7	3,851	-0.18%
2019/10/07	1	44.25	11	43.60	43.70	-10	3,832	-0.26%
2019/10/04	3	43.30	14	43.49	44.00	-11	3,752	-0.29%
2019/10/03	5	42.67	3	43.47	43.85	2	3,681	0.05%
2019/10/02	16	43.45	6	43.38	43.15	10	3,642	0.27%
2019/10/01	17	43.65	67	43.73	44.20	-50	3,580	-1.40%
2019/09/27	21	43.03	22	42.68	43.30	-1	3,443	-0.03%
2019/09/26	13	41.48	28	41.68	42.60	-15	3,334	-0.45%
2019/09/25	1	40.50	1	40.15	40.50	0	3,213	0.00%
2019/09/24	6	39.16	5	39.69	40.05	1	3,184	0.03%
2019/09/23	22	39.73	22	39.42	38.20	0	3,078	0.00%
2019/09/20	8	41.48	3	41.95	41.30	5	2,911	0.17%
2019/09/19	9	42.01	2	42.60	41.75	7	2,843	0.25%
2019/09/18	37	41.72	6	43.37	43.00	31	2,751	1.13%
2019/09/17	23	41.45	19	45.40	41.80	4	2,375	0.17%
2019/09/16	0	0.00	2	41.65	41.30	-2	1,806	-0.11%
2019/09/12	2	41.50	2	41.40	41.50	0	1,786	0.00%
2019/09/11	1	41.50	5	41.18	41.15	-4	1,758	-0.23%
2019/09/10	7	41.26	12	41.68	41.10	-5	1,740	-0.29%
2019/09/09	17	42.66	5	42.10	42.45	12	1,667	0.72%
2019/09/06	2	40.88	2	40.65	41.10	0	1,595	0.00%
2019/09/05	13	40.98	10	41.26	41.00	3	1,552	0.19%
2019/09/04	12	41.39	3	41.17	41.00	9	1,506	0.60%
2019/09/03	12	40.17	18	39.61	40.45	-6	1,413	-0.42%
2019/09/02	2	38.30	4	38.61	39.25	-2	1,259	-0.16%
2019/08/30	7	35.78	5	35.57	35.70	2	1,131	0.18%
2019/08/29	1	34.05	0	0.00	33.95	1	1,086	0.09%
2019/08/28	3	34.33	2	34.30	34.10	1	1,091	0.09%
2019/08/27	2	34.13	2	34.50	34.00	0	1,094	0.00%
2019/08/26	1	34.20	0	0.00	34.05	1	1,098	0.09%
2019/08/23	1	34.90	0.1	35.15	35.10	0.9	1,098	0.08%
2019/08/21	0	0.00	1	35.30	35.60	-1	1,095	-0.09%
2019/08/20	1	35.00	0	0.00	34.75	1	1,086	0.09%
2019/08/16	0.1	34.00	7	33.91	34.00	-6.9	1,087	-0.64%
2019/08/15	0	0.00	1	34.15	34.10	-1	1,087	-0.09%
2019/08/13	3	34.82	3	34.70	34.95	0	1,084	0.00%
2019/08/12	1	35.65	1	35.55	35.55	0	1,088	0.00%
2019/08/08	8	35.16	12	34.71	35.25	-4	1,086	-0.37%
2019/08/07	4	34.33	2	35.55	33.70	2	1,078	0.19%
2019/08/06	3	34.47	0	0.00	35.85	3	1,071	0.28%
2019/08/05	4	37.00	4	36.83	36.45	0	1,069	0.00%
2019/08/02	2	40.50	10	40.50	40.45	-8	1,025	-0.78%
2019/07/30	1	42.50	2	42.35	42.40	-1	1,071	-0.09%
2019/07/29	1	42.55	5	42.55	42.30	-4	1,083	-0.37%
2019/07/26	0	0.00	14	42.55	42.55	-14	1,090	-1.28%
2019/07/25	0	0.00	2	42.35	42.50	-2	1,088	-0.18%
2019/07/24	2	42.45	0	0.00	42.25	2	1,097	0.18%
2019/07/23	2	42.00	2	41.50	41.90	0	1,123	0.00%
2019/07/22	5	41.10	1	41.20	41.30	4	1,191	0.34%
2019/07/19	4	41.45	1	41.40	41.40	3	1,202	0.25%
2019/07/17	4	42.44	1	42.05	42.05	3	1,211	0.25%
2019/07/16	2	43.13	2	42.98	42.85	0	1,233	0.00%
2019/07/15	9	43.28	0	0.00	43.00	9	1,259	0.71%
2019/07/12	6	43.00	17	43.36	43.45	-11	1,310	-0.84%
2019/07/11	9	45.79	5	45.91	45.80	4	1,372	0.29%
2019/07/10	0	0.00	3	45.62	45.40	-3	1,621	-0.18%
2019/07/09	7	45.29	2	45.13	45.00	5	1,657	0.30%
2019/07/08	4	46.36	4	46.46	46.10	0	1,663	0.00%
2019/07/05	0	0.00	3	45.98	46.10	-3	1,697	-0.18%
2019/07/04	0	0.00	18	45.18	45.50	-18	1,710	-1.05%
2019/07/03	0	0.00	10	45.00	44.55	-10	1,787	-0.56%
2019/07/02	1	44.10	0	0.00	44.75	1	1,811	0.06%
2019/07/01	2	44.03	4	44.10	44.45	-2	1,839	-0.11%
2019/06/28	2	43.03	3	43.00	43.05	-1	1,838	-0.05%
2019/06/27	10	43.00	0	0.00	43.20	10	1,869	0.53%
2019/06/26	1	42.40	0	0.00	42.45	1	1,881	0.05%
2019/06/24	1	42.75	0	0.00	43.00	1	1,975	0.05%
2019/06/21	3	43.13	0	0.00	42.90	3	2,048	0.15%
2019/06/20	4	43.48	3	43.37	43.30	1	2,059	0.05%
2019/06/19	0	0.00	5	42.60	42.55	-5	2,101	-0.24%
2019/06/18	3	42.33	0	0.00	42.10	3	2,124	0.14%
2019/06/17	3	42.55	1	42.75	42.75	2	2,138	0.09%
2019/06/14	1	42.05	1	41.95	41.95	0	2,160	0.00%
2019/06/13	1	41.40	2	41.83	41.80	-1	2,190	-0.05%
2019/06/12	1	41.55	1	42.15	41.60	0	2,293	0.00%
2019/06/11	3	40.62	4	41.11	41.20	-1	2,469	-0.04%
2019/06/10	2	40.63	2	40.60	40.55	0	2,503	0.00%
2019/06/06	2	40.03	0	0.00	40.10	2	2,534	0.08%
2019/06/05	1	42.30	3	41.18	41.05	-2	2,568	-0.08%
2019/06/04	1	42.35	3	41.87	41.60	-2	2,614	-0.08%
2019/05/31	0	0.00	1	41.40	41.65	-1	2,704	-0.04%
2019/05/30	5	41.03	4	40.83	41.20	1	2,771	0.04%
2019/05/29	8	40.12	5	40.11	40.50	3	2,910	0.10%
2019/05/28	0	0.00	1	40.10	40.10	-1	3,007	-0.03%
2019/05/21	3	41.17	2	41.18	41.55	1	3,707	0.03%
2019/05/20	0	0.00	3	40.90	40.75	-3	3,804	-0.08%
2019/05/15	1	42.00	0	0.00	42.10	1	4,266	0.02%
2019/05/14	3	40.13	6	40.53	41.30	-3	4,501	-0.07%
2019/05/13	3	42.48	6	41.70	40.90	-3	4,602	-0.07%
2019/05/10	3	43.52	4	43.74	42.80	-1	4,644	-0.02%
2019/05/09	6	44.23	4	44.23	44.15	2	4,634	0.04%
2019/05/08	8	45.61	11	45.43	45.35	-3	4,673	-0.06%
2019/05/07	3	45.88	3	45.97	45.90	0	4,747	0.00%
2019/05/06	4	44.80	7	45.20	44.75	-3	4,751	-0.06%
2019/05/03	1	46.35	0	0.00	46.25	1	4,785	0.02%
2019/04/30	0	0.00	2.1	46.15	46.15	-2.1	4,891	-0.04%
2019/04/29	19	46.57	16	46.58	45.75	3	4,919	0.06%
2019/04/26	4	47.96	3	47.75	47.25	1	4,961	0.02%
2019/04/25	1	46.85	1	46.70	46.90	0	4,968	0.00%
2019/04/24	2	47.08	0	0.00	47.20	2	5,036	0.04%
2019/04/23	4	47.28	5	47.18	47.25	-1	5,111	-0.02%
2019/04/22	8	48.81	1	48.20	47.80	7	5,340	0.13%
2019/04/19	0	0.00	2	48.40	48.40	-2	5,387	-0.04%
2019/04/18	12	48.85	9	48.47	47.60	3	5,707	0.05%
2019/04/17	14	49.64	12	49.74	49.35	2	5,719	0.03%
2019/04/16	30	49.64	26	49.34	49.75	4	5,718	0.07%
2019/04/15	1	47.65	2	47.28	47.85	-1	5,594	-0.02%
2019/04/12	14	47.03	12	47.04	46.70	2	5,672	0.04%
2019/04/11	3	48.03	4	47.66	47.10	-1	5,768	-0.02%
2019/04/10	1	47.00	3	47.20	47.50	-2	5,923	-0.03%
2019/04/09	13	47.72	10	47.64	47.60	3	6,081	0.05%
2019/04/08	5	46.62	7	46.67	46.70	-2	6,436	-0.03%
2019/04/03	1	46.10	4	46.10	46.10	-3	6,629	-0.05%
2019/04/02	2	45.38	1	45.30	45.30	1	6,827	0.01%
2019/04/01	5	45.53	6	45.33	45.00	-1	7,167	-0.01%
2019/03/29	2	45.98	3	45.92	45.65	-1	7,536	-0.01%
2019/03/28	7	45.95	1	45.50	45.50	6	7,721	0.08%
2019/03/27	9	45.87	4	45.89	45.80	5	7,865	0.06%
2019/03/26	4	47.29	0	0.00	46.50	4	7,873	0.05%
2019/03/25	5	47.70	10	47.76	47.65	-5	8,009	-0.06%
2019/03/22	15	49.09	9	49.00	48.80	6	8,062	0.07%
2019/03/21	2	47.45	14	48.13	48.15	-12	8,105	-0.15%
2019/03/20	6.1	47.34	2	47.30	47.30	4.1	8,230	0.05%
2019/03/19	17	47.44	5	47.45	47.25	12	8,377	0.14%
2019/03/18	5	48.05	1	48.15	47.95	4	8,491	0.05%
2019/03/15	23	48.34	5	48.43	48.10	18	8,770	0.21%
2019/03/14	12	47.83	17	49.66	46.60	-5	9,044	-0.06%
2019/03/12	5	50.71	6	50.64	49.85	-1	9,301	-0.01%
2019/03/11	7	50.74	2	50.45	50.20	5	9,448	0.05%
2019/03/08	2	49.55	1	50.40	50.40	1	9,612	0.01%
2019/03/07	19	50.05	14	50.99	50.30	5	9,642	0.05%
2019/03/06	21	50.70	39	50.83	50.80	-18	9,679	-0.19%
2019/03/05	11	50.86	4	50.63	50.10	7	9,708	0.07%
2019/03/04	17	50.45	8	50.20	51.10	9	9,704	0.09%
2019/02/27	35	48.88	32	49.38	49.05	3	9,658	0.03%
2019/02/26	10	52.13	15	52.14	51.40	-5	9,577	-0.05%
2019/02/25	27	51.84	18	51.99	51.90	9	9,563	0.09%
2019/02/22	56	51.02	65	50.46	51.60	-9	9,450	-0.10%
2019/02/21	35	48.32	1	48.20	48.50	34	9,149	0.37%
2019/02/20	4	48.15	24	48.46	48.00	-20	9,258	-0.22%
2019/02/19	3	47.60	27	47.63	47.60	-24	9,267	-0.26%
2019/02/18	18	48.38	13.4	48.32	47.60	4.6	9,242	0.05%
2019/02/15	24	47.00	8	46.69	47.05	16	9,163	0.17%
2019/02/14	18	46.84	19	46.90	46.35	-1	9,095	-0.01%
2019/02/13	69	47.53	58	47.17	47.40	11	9,023	0.12%
2019/02/12	14	44.98	22	45.49	46.00	-8	8,777	-0.09%
2019/02/11	11	42.65	4	43.14	43.10	7	8,609	0.08%
2019/01/30	3	41.42	3	41.45	41.80	0	8,577	0.00%
2019/01/29	1	41.20	5	40.95	41.35	-4	8,614	-0.05%
2019/01/28	8	41.28	2	41.30	41.10	6	8,652	0.07%
2019/01/25	3	40.70	8	40.88	40.85	-5	8,874	-0.06%
2019/01/24	4	40.29	0	0.00	40.10	4	9,167	0.04%
2019/01/23	6	39.69	3	40.27	40.35	3	9,254	0.03%
2019/01/22	4	40.20	9	39.98	39.70	-5	9,268	-0.05%
2019/01/21	10	41.01	11	40.96	40.60	-1	9,292	-0.01%
2019/01/18	15	40.74	2	40.70	40.70	13	9,306	0.14%
2019/01/17	7	40.88	3	40.70	40.55	4	9,334	0.04%
2019/01/16	7	41.28	10	41.15	40.90	-3	9,313	-0.03%
2019/01/15	9	42.00	8	41.83	41.75	1	9,273	0.01%
2019/01/14	21	41.70	51	41.91	41.75	-30	9,265	-0.32%
2019/01/11	29	41.47	40	41.89	41.50	-11	9,264	-0.12%
2019/01/10	20	40.35	21	40.59	40.30	-1	9,125	-0.01%
2019/01/09	71	42.17	96	41.62	40.50	-25	9,288	-0.27%
2019/01/08	17	40.01	4	39.95	40.30	13	8,992	0.14%
2019/01/07	15	40.01	16	39.98	39.65	-1	8,947	-0.01%
2019/01/04	26	38.42	19	37.92	39.00	7	8,914	0.08%
2019/01/03	10	40.06	27	39.73	38.75	-17	8,765	-0.19%
2019/01/02	35	40.02	29	40.18	40.00	6	8,676	0.07%
2018/12/28	25	40.02	12	39.70	40.10	13	8,611	0.15%
2018/12/27	21	39.25	5	38.85	38.95	16	8,451	0.19%
2018/12/26	43	40.61	44	40.83	37.40	-1	8,289	-0.01%
2018/12/25	48	39.60	30	39.41	39.60	18	7,869	0.23%
2018/12/24	26	39.62	12	39.62	39.75	14	7,694	0.18%
2018/12/22	20	39.67	54	39.58	39.05	-34	7,492	-0.45%
2018/12/21	15	36.99	24	38.97	40.15	-9	7,198	-0.13%
2018/12/20	81	36.47	63	36.23	36.50	18	6,832	0.26%
2018/12/19	50	35.94	34	35.95	35.80	16	6,640	0.24%
2018/12/18	24	34.99	27	35.15	35.20	-3	6,495	-0.05%
2018/12/17	2	35.33	1	35.60	35.35	1	6,442	0.02%
2018/12/14	0	0.00	1	33.85	34.10	-1	6,267	-0.02%
2018/12/13	17	34.54	31	34.87	34.50	-14	6,221	-0.23%
2018/12/12	19	35.48	15	35.25	35.50	4	6,141	0.07%
2018/12/11	13	34.88	32	34.66	34.90	-19	6,015	-0.32%
2018/12/10	21	33.79	22	34.49	33.90	-1	5,929	-0.02%
2018/12/07	23	35.94	20	36.01	35.75	3	5,814	0.05%
2018/12/06	14	34.99	6	36.10	34.50	8	5,528	0.14%
2018/12/05	20	34.82	15	35.88	37.80	5	5,190	0.10%
2018/12/04	18	34.71	2	34.65	34.50	16	4,788	0.33%
2018/12/03	12	34.27	17	34.26	34.45	-5	4,666	-0.11%
2018/11/30	4	31.50	10	31.20	31.35	-6	4,492	-0.13%
2018/11/29	13	31.25	7	31.08	30.55	6	4,432	0.14%
2018/11/28	6	30.41	17	30.78	30.65	-11	4,373	-0.25%
2018/11/27	4	29.74	5	29.79	30.00	-1	4,337	-0.02%
2018/11/26	27	28.91	27	28.80	29.20	0	4,311	0.00%
2018/11/23	27	28.98	29	29.60	28.50	-2	4,307	-0.05%
2018/11/22	12	30.60	5	30.55	29.70	7	4,280	0.16%
2018/11/21	17	30.69	14	30.35	30.85	3	4,247	0.07%
2018/11/20	23	30.69	22	31.00	30.55	1	4,270	0.02%
2018/11/19	20	31.22	20	30.31	31.40	0	4,240	0.00%
2018/11/16	3	29.63	6	30.18	29.55	-3	4,139	-0.07%
2018/11/15	0	0.00	1	28.45	29.10	-1	4,063	-0.02%
2018/11/14	2	29.20	0	0.00	28.55	2	4,057	0.05%
2018/11/13	19	27.84	20	28.06	28.80	-1	4,070	-0.02%
2018/11/12	1	28.85	0	0.00	28.75	1	4,105	0.02%
2018/11/09	5	29.47	5	29.36	29.60	0	4,161	0.00%
2018/11/08	7	30.12	5	29.79	29.35	2	4,235	0.05%
2018/11/07	7	28.41	14	28.78	29.20	-7	4,211	-0.17%
2018/11/06	11	28.77	3	28.65	28.00	8	4,192	0.19%
2018/11/05	19	30.07	20	29.94	30.20	-1	4,137	-0.02%
2018/11/02	57	30.47	28	30.74	30.30	29	4,132	0.70%
2018/11/01	15	29.89	14	30.36	30.25	1	3,918	0.03%
2018/10/31	4	27.46	21	28.36	28.70	-17	3,601	-0.47%
2018/10/30	25	26.80	24	26.21	26.10	1	3,524	0.03%
2018/10/29	14	28.53	14	27.83	27.75	0	3,573	0.00%
2018/10/26	9	28.65	5	29.25	28.35	4	3,631	0.11%
2018/10/25	5	29.10	10	28.75	28.45	-5	3,627	-0.14%
2018/10/24	15	32.17	14	31.71	31.05	1	3,696	0.03%
2018/10/23	7	33.28	2	32.50	32.50	5	3,791	0.13%
2018/10/22	25	33.67	22	33.90	33.90	3	3,923	0.08%
2018/10/19	20	33.38	22	33.47	33.35	-2	3,957	-0.05%
2018/10/18	20	36.73	3	35.93	35.85	17	4,004	0.42%
2018/10/17	5	39.40	0	0.00	37.60	5	4,006	0.12%
2018/10/16	3	36.90	5	38.92	39.50	-2	3,914	-0.05%
2018/10/15	16	35.97	17	36.42	35.95	-1	4,003	-0.02%
2018/10/12	5	36.25	5	36.44	36.45	0	4,097	0.00%
2018/10/11	2	36.50	1	36.60	36.50	1	4,217	0.02%
2018/10/09	2	40.80	1	41.40	40.55	1	4,311	0.02%
2018/10/05	1	40.20	0	0.00	39.80	1	4,552	0.02%
2018/10/04	2	44.13	2	44.18	43.20	0	4,672	0.00%
2018/10/03	13	44.57	10	45.59	44.05	3	4,979	0.06%
2018/10/02	4	46.63	1	45.90	45.90	3	5,164	0.06%
2018/10/01	5	45.85	3	45.85	46.35	2	5,295	0.04%
2018/09/28	3	46.60	1	45.95	45.55	2	5,500	0.04%
2018/09/27	3	47.40	13	47.90	46.85	-10	5,673	-0.18%
2018/09/26	4	49.86	0	0.00	49.10	4	5,843	0.07%
2018/09/25	2	49.40	0	0.00	49.50	2	6,216	0.03%
2018/09/21	1	49.65	1	49.80	49.80	0	6,582	0.00%
2018/09/20	7	49.71	5	49.75	48.80	2	6,926	0.03%
2018/09/19	14	51.52	32	50.50	49.60	-18	7,038	-0.26%
2018/09/18	1	52.20	2.3	51.11	50.90	-1.3	7,235	-0.02%
2018/09/17	4	52.88	7	52.91	52.70	-3	7,424	-0.04%
2018/09/14	7	53.70	1	54.20	54.20	6	7,648	0.08%
2018/09/13	1	52.90	2	51.00	51.00	-1	8,110	-0.01%
2018/09/12	1	52.60	0	0.00	51.80	1	8,201	0.01%
2018/09/11	1	54.80	12	54.21	53.70	-11	8,477	-0.13%
2018/09/10	22	54.35	17	55.11	54.10	5	8,490	0.06%
2018/09/07	2	59.25	1	54.40	55.10	1	8,709	0.01%
2018/09/06	5	60.92	3	60.33	60.10	2	8,790	0.02%
2018/09/05	3	63.50	3	62.57	61.20	0	9,072	0.00%
2018/09/04	2	62.05	2	62.60	63.10	0	9,300	0.00%
2018/09/03	6	62.30	2	62.60	61.60	4	9,372	0.04%
2018/08/31	2	65.40	3	65.47	65.70	-1	9,360	-0.01%
2018/08/30	4	65.95	3	65.53	65.80	1	9,532	0.01%
2018/08/29	3	65.77	3	65.47	65.20	0	9,778	0.00%
2018/08/28	6	66.83	5	66.58	64.80	1	9,998	0.01%
2018/08/27	5	63.82	5	66.16	66.30	0	10,141	0.00%
2018/08/24	4	64.03	3	62.93	62.00	1	10,131	0.01%
2018/08/23	6	66.33	5	65.56	63.20	1	10,185	0.01%
2018/08/22	2	70.45	1.3	70.30	70.50	0.7	10,158	0.01%
2018/08/21	21	70.73	2	70.55	70.00	19	10,275	0.18%
2018/08/20	2	70.30	9	70.89	70.50	-7	10,473	-0.07%
2018/08/17	5	70.20	3	71.83	68.30	2	10,516	0.02%
2018/08/16	6	71.78	15	72.26	72.00	-9	10,468	-0.09%
2018/08/15	7	68.84	11	69.05	70.00	-4	10,396	-0.04%
2018/08/14	7	65.19	2	67.50	67.60	5	10,349	0.05%
2018/08/13	9	66.23	6	64.68	63.60	3	10,310	0.03%
2018/08/10	5	70.82	5	70.20	69.80	0	10,282	0.00%
2018/08/09	7	71.36	4	72.00	72.00	3	10,294	0.03%
2018/08/08	19	72.46	6	71.92	71.20	13	10,270	0.13%
2018/08/07	5	72.66	6	73.62	74.50	-1	10,249	-0.01%
2018/08/06	2	71.60	2	71.35	71.40	0	10,256	0.00%
2018/08/03	8	71.90	8	71.54	71.60	0	10,329	0.00%
2018/08/02	11	70.09	25	71.03	70.00	-14	10,387	-0.13%
2018/08/01	3	74.47	2	74.60	73.40	1	10,464	0.01%
2018/07/31	8	73.69	27	73.57	75.60	-19	10,441	-0.18%
2018/07/30	22	76.10	23	76.80	73.50	-1	10,481	-0.01%
2018/07/27	18	81.93	4	82.45	80.70	14	10,555	0.13%
2018/07/26	13	78.53	17	78.18	78.90	-4	10,405	-0.04%
2018/07/25	34	77.37	13	78.01	77.80	21	10,320	0.20%
2018/07/24	17	73.97	1	74.90	76.50	16	10,204	0.16%
2018/07/23	15	74.16	37	72.82	74.50	-22	10,145	-0.22%
2018/07/20	28	75.66	29.5	75.32	71.30	-1.5	10,038	-0.01%
2018/07/19	5	76.66	6	75.12	76.80	-1	9,970	-0.01%
2018/07/18	16	78.73	15	74.83	75.30	1	10,006	0.01%
2018/07/17	7	80.34	8	79.74	78.80	-1	10,089	-0.01%
2018/07/16	16	83.29	24	84.17	82.60	-8	9,995	-0.08%
2018/07/13	32	87.35	23	87.21	85.10	9	10,005	0.09%
2018/07/12	18	83.41	26	82.70	85.50	-8	9,815	-0.08%
2018/07/11	25	83.00	12	82.78	82.20	13	9,749	0.13%
2018/07/10	16	78.67	15	78.75	80.40	1	9,659	0.01%
2018/07/09	20	84.82	17	83.35	80.50	3	9,549	0.03%
2018/07/06	8	86.09	14	84.65	84.90	-6	9,382	-0.06%
2018/07/05	12	89.57	11	89.86	86.90	1	9,159	0.01%
2018/07/04	17	86.82	16	88.12	91.50	1	8,991	0.01%
2018/07/03	20	88.63	28	90.89	86.00	-8	8,811	-0.09%
2018/07/02	43	86.83	15	88.93	90.30	28	8,439	0.33%
2018/06/29	21	84.36	110	83.45	84.40	-89	8,052	-1.11%	大賣/
2018/06/28	6	78.92	10	79.59	79.00	-4	7,692	-0.05%
2018/06/27	14	81.79	16	80.95	78.30	-2	7,559	-0.03%
2018/06/26	51	79.39	48	78.34	80.70	3	7,336	0.04%
2018/06/25	8	82.96	3	85.37	80.80	5	7,119	0.07%
2018/06/22	30	89.21	20	89.85	83.00	10	6,874	0.15%
2018/06/21	2	84.35	10	85.53	88.20	-8	6,334	-0.13%
2018/06/20	24	82.14	1.8	80.72	80.20	22.2	6,221	0.36%
2018/06/19	2	88.90	1	88.90	88.90	1	5,951	0.02%
2018/06/15	5	76.84	23	79.09	80.90	-18	5,913	-0.30%
2018/06/14	19	73.14	11.5	73.21	73.60	7.5	5,702	0.13%
2018/06/13	4	72.03	9	72.60	74.80	-5	5,575	-0.09%
2018/06/12	21	71.64	15.2	70.83	71.80	5.8	5,279	0.11%
2018/06/11	15	65.30	0	0.00	65.30	15	5,043	0.30%
2018/06/08	0	0.00	7	59.40	59.40	-7	4,965	-0.14%
2018/06/07	12	54.98	8	55.01	54.00	4	4,954	0.08%
2018/06/06	18	54.33	44	54.41	54.50	-26	4,778	-0.54%
2018/06/05	19	53.76	10	53.26	50.30	9	4,523	0.20%
2018/06/04	11	54.78	7	54.21	55.00	4	4,289	0.09%
2018/06/01	7	48.06	7	48.79	50.00	0	4,140	0.00%
2018/05/31	21	50.59	5	48.38	47.80	16	4,116	0.39%
2018/05/29	10	51.34	13	50.79	49.85	-3	4,321	-0.07%
2018/05/28	9	50.40	26	50.90	51.20	-17	4,218	-0.40%
2018/05/25	15	47.91	4	47.50	47.50	11	4,020	0.27%
2018/05/24	1	46.55	1	46.45	46.45	0	3,952	0.00%
2018/05/23	14	46.30	14	47.10	46.55	0	3,984	0.00%
2018/05/22	2	47.50	8	47.51	47.55	-6	3,972	-0.15%
2018/05/21	1	46.55	3	46.58	46.50	-2	3,920	-0.05%
2018/05/18	10	46.61	7	46.51	46.70	3	3,919	0.08%
2018/05/17	9	44.84	2	44.63	45.50	7	3,895	0.18%
2018/05/16	7	46.20	1	46.20	46.20	6	3,863	0.16%
2018/05/15	9	47.09	2	46.80	46.75	7	3,881	0.18%
2018/05/14	8	47.35	7	47.70	47.95	1	3,950	0.03%
2018/05/11	8	46.97	12	47.90	46.10	-4	3,993	-0.10%
2018/05/10	11	50.89	10	50.36	49.60	1	3,939	0.03%
2018/05/09	11	50.02	4	49.50	49.35	7	3,876	0.18%
2018/05/08	1	48.00	1	48.00	48.00	0	3,678	0.00%
2018/05/07	94	48.99	7	48.71	47.75	87	3,660	2.38%
2018/05/04	12	49.02	10	49.62	48.50	2	3,536	0.06%
2018/05/02	2	47.10	2	47.28	47.00	0	3,382	0.00%
2018/04/30	2	46.48	1	47.00	47.00	1	3,417	0.03%
2018/04/27	1	47.20	10	46.75	46.75	-9	3,430	-0.26%
2018/04/26	17	46.31	27	46.80	45.70	-10	3,439	-0.29%
2018/04/25	11	46.46	3	46.80	46.50	8	3,424	0.23%
2018/04/24	23	49.15	216	47.74	46.40	-193	3,384	-5.70%	大賣/鉅額交易
2018/04/23	31	49.53	20	50.38	51.40	11	3,266	0.34%
2018/04/20	4	46.33	1	46.80	46.80	3	3,085	0.10%
2018/04/19	2	48.70	3	47.78	47.00	-1	3,282	-0.03%
2018/04/18	1	47.10	1	47.45	47.45	0	3,235	0.00%
2018/04/17	3	47.52	3	46.78	46.55	0	3,251	0.00%
2018/04/16	10	50.01	9	49.33	50.00	1	3,227	0.03%
2018/04/13	1	45.40	4	47.05	48.00	-3	3,094	-0.10%
2018/04/12	1	44.90	3	44.87	45.00	-2	3,079	-0.06%
2018/04/11	1	45.10	3	44.58	44.55	-2	3,228	-0.06%
2018/04/10	2	45.20	5	44.71	44.65	-3	3,551	-0.08%
2018/04/09	2	42.68	1	42.70	44.00	1	3,640	0.03%
2018/04/03	1	43.05	2	42.30	41.75	-1	3,704	-0.03%
2018/04/02	1	44.80	0	0.00	43.75	1	3,778	0.03%
2018/03/31	1	45.50	3	45.53	45.00	-2	3,943	-0.05%
2018/03/30	0	0.00	4	45.34	45.00	-4	4,199	-0.10%
2018/03/29	1	44.20	0	0.00	43.90	1	4,272	0.02%
2018/03/27	1	43.90	1	44.10	44.10	0	4,782	0.00%
2018/03/26	3	43.23	5	43.19	43.40	-2	4,908	-0.04%
2018/03/23	4	43.69	7	43.92	43.45	-3	4,918	-0.06%
2018/03/22	3	46.47	7	46.39	45.45	-4	4,958	-0.08%
2018/03/21	1	45.45	0	0.00	45.60	1	5,050	0.02%
2018/03/14	6	45.85	7	45.48	45.25	-1	5,154	-0.02%
2018/03/09	1	44.00	1	44.15	44.15	0	5,267	0.00%
2018/03/08	2	44.13	2	43.85	43.85	0	5,466	0.00%
2018/03/07	5	46.02	9	44.72	44.10	-4	5,641	-0.07%
2018/03/06	3	45.73	0	0.00	45.15	3	5,784	0.05%
2018/03/05	17	47.15	18	47.11	46.60	-1	6,014	-0.02%
2018/03/02	0	0.00	7	45.61	45.55	-7	5,903	-0.12%
2018/03/01	11	44.08	13	43.92	43.90	-2	5,832	-0.03%
2018/02/26	1	43.00	1	42.50	42.50	0	5,841	0.00%
2018/02/23	0	0.00	1	42.75	42.75	-1	5,826	-0.02%
2018/02/22	0	0.00	2	42.00	41.85	-2	5,781	-0.03%
2018/02/21	6	40.92	3	40.85	41.20	3	5,766	0.05%
2018/02/12	1	41.50	1	40.30	39.60	0	5,753	0.00%
2018/02/09	2	40.33	1	40.70	40.70	1	5,735	0.02%
2018/02/08	1	42.95	2	41.53	41.50	-1	5,713	-0.02%
2018/02/07	12	43.83	8	44.08	42.00	4	5,681	0.07%
2018/02/06	13	42.78	13	42.65	42.50	0	5,625	0.00%
2018/02/05	42	45.80	39	45.42	44.95	3	5,502	0.05%
2018/02/02	22	45.06	45	45.01	44.55	-23	5,393	-0.43%
2018/02/01	38	44.95	15	45.19	45.10	23	5,337	0.43%
2018/01/31	0	0.00	1	42.15	42.85	-1	5,220	-0.02%
2018/01/30	1	42.95	1	42.70	42.00	0	5,205	0.00%
2018/01/29	1	43.40	5	43.45	43.55	-4	5,175	-0.08%
2018/01/26	7	41.86	1	41.50	41.50	6	5,121	0.12%
2018/01/24	11	45.20	0	0.00	44.70	11	5,027	0.22%
2018/01/23	1	46.80	1	48.30	46.15	0	5,046	0.00%
2018/01/22	1	46.60	3	47.15	48.30	-2	5,014	-0.04%
2018/01/19	8	48.21	6	47.70	47.40	2	4,964	0.04%
2018/01/18	2	48.55	2	47.15	47.15	0	4,943	0.00%
2018/01/17	3	48.23	2	47.80	47.80	1	4,916	0.02%
2018/01/16	154	49.52	11	49.40	48.85	143	4,885	2.93%	大買/鉅額交易
2018/01/15	30	51.65	159	50.40	49.00	-129	4,841	-2.66%	大賣/鉅額交易
2018/01/12	23	48.16	23.4	47.96	48.45	-0.4	4,616	-0.01%
2018/01/11	35	49.07	35	48.61	47.60	0	4,581	0.00%
2018/01/10	2	49.85	4	49.28	47.50	-2	4,509	-0.04%
2018/01/09	23	50.85	25	50.66	49.70	-2	4,423	-0.05%
2018/01/08	31	50.97	36	52.48	49.50	-5	4,310	-0.12%
2018/01/05	51	52.91	71	53.21	53.00	-20	4,216	-0.47%
2018/01/04	72	51.49	44	51.44	54.00	28	4,052	0.69%
2018/01/03	3	45.63	7.4	47.88	49.25	-4.4	3,716	-0.12%
2018/01/02	14	45.02	1	43.85	44.80	13	3,564	0.36%