凱美 (2375)-華南永昌-中正券商分點個股進出

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

凱美

(2375)

可現股當沖

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

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	1	73.20	0	72.34	71.90	1	1,857	0.05%
2024/12/09	15.3	75.27	15	74.50	74.40	0.3	1,783	0.02%
2024/12/06	16	80.74	5	79.80	79.30	11	1,660	0.66%
2024/12/05	127	82.59	122	86.32	82.40	5	1,485	0.34%	大買/大賣/
2024/12/04	217	81.38	223	81.23	83.00	-6	862	-0.70%	大買/大賣/
2024/12/03	180.1	75.12	168	76.55	75.50	12.1	597	2.02%	大買/大賣/
2024/12/02	4	73.68	5.1	73.17	73.80	-1.1	385	-0.28%
2024/11/29	3	66.00	4	66.73	68.30	-1	257	-0.39%
2024/11/26	0.1	63.50	0	0.00	63.70	0.1	216	0.05%
2024/11/21	1	62.30	0	0.00	62.00	1	218	0.46%
2024/11/12	0	0.00	1	65.50	65.20	-1	241	-0.41%
2024/11/07	0	66.60	0	0.00	66.70	0	248	0.01%
2024/11/05	1	64.00	0	0.00	64.00	1	256	0.39%
2024/10/17	1	68.00	0	0.00	67.90	1	362	0.28%
2024/10/16	0	67.50	0	0.00	67.30	0	386	0.01%
2024/09/27	0	0.00	1	67.70	67.50	-1	588	-0.17%
2024/09/26	0	67.80	0	0.00	67.50	0	592	0.00%
2024/09/23	0	66.40	16	66.47	66.80	-16	611	-2.61%
2024/08/30	0	69.30	0	0.00	69.60	0	816	0.00%
2024/08/15	0	0.00	1	65.00	65.40	-1	1,082	-0.09%
2024/08/14	0	0.00	1	63.80	63.50	-1	1,082	-0.09%
2024/08/12	1	62.00	0	0.00	61.70	1	1,080	0.09%
2024/08/01	1	69.60	0	0.00	69.70	1	1,065	0.09%
2024/07/31	0	69.25	0	0.00	68.20	0	1,077	0.00%
2024/07/26	0	0.00	5	67.34	67.60	-5	1,122	-0.45%
2024/07/19	0	0.00	0	71.20	70.50	0	1,116	0.00%
2024/07/18	0	0.00	0	72.80	73.00	0	1,106	0.00%
2024/07/17	1	75.00	1	75.80	74.50	0	1,095	0.00%
2024/07/16	1	75.60	1	75.90	74.10	0	1,072	0.00%
2024/07/11	1	75.00	1	74.60	74.40	0	989	0.00%
2024/07/09	1	70.90	0	0.00	71.30	1	951	0.11%
2024/07/08	1	72.40	0	0.00	72.30	1	946	0.11%
2024/07/05	1	73.50	3	73.30	73.30	-2	943	-0.21%
2024/07/04	2.3	70.18	0.8	70.00	70.20	1.5	910	0.16%
2024/06/27	3	70.47	10	70.60	70.10	-7	944	-0.74%
2024/06/26	1	71.40	3	71.60	72.10	-2	938	-0.21%
2024/06/25	4	71.38	0	0.00	71.50	4	934	0.43%
2024/06/24	2	74.20	2	72.90	72.50	0	923	0.00%
2024/06/21	17	73.72	6	73.55	74.10	11	896	1.23%
2024/06/20	4	70.55	0	0.00	70.50	4	840	0.48%
2024/06/19	1	70.00	0	0.00	70.00	1	839	0.12%
2024/06/11	5	70.28	0	69.00	69.00	5	804	0.62%
2024/06/06	3	69.23	0	69.70	69.10	3	779	0.38%
2024/06/05	1	70.90	1	70.90	71.00	0	757	0.00%
2024/06/04	0	0.00	0	70.80	70.90	0	754	0.00%
2024/06/03	1	70.60	1	71.50	70.90	0	747	0.00%
2024/05/31	0	0.00	0	72.80	70.10	0	730	0.00%
2024/05/30	1	68.10	0	0.00	68.10	1	627	0.16%
2024/05/29	0	0.00	1	71.80	70.70	-1	615	-0.16%
2024/05/28	0	0.00	0.2	69.30	69.20	-0.2	589	-0.03%
2024/05/27	6	70.22	63	68.31	69.80	-57	596	-9.56%
2024/05/24	1.2	68.23	22	68.00	67.80	-20.9	559	-3.73%
2024/05/21	0	0.00	18	65.58	65.80	-18	525	-3.43%
2024/05/17	0	0.00	1	66.00	65.60	-1	519	-0.19%
2024/05/16	1	66.00	1	66.30	65.80	0	520	0.00%
2024/05/10	0	64.50	0	0.00	64.60	0	523	0.00%
2024/05/07	1	65.10	5	64.80	65.40	-4	512	-0.78%
2024/05/03	1	67.20	0	67.74	66.10	1	481	0.20%
2024/05/02	0	63.30	0	0.00	63.30	0	402	0.01%
2024/04/29	5	64.10	0	0.00	63.90	5	403	1.25%
2024/04/26	2	62.60	0	0.00	62.60	2	402	0.50%
2024/04/17	0	0.00	0.5	63.00	63.50	-0.5	435	-0.11%
2024/04/15	2	63.70	0	0.00	63.50	2	427	0.47%
2024/04/09	0	0.00	5	64.40	64.20	-5	415	-1.20%
2024/04/08	0	0.00	6	63.50	63.20	-6	402	-1.49%
2024/04/03	0	0.00	4	61.90	61.70	-4	397	-1.01%
2024/04/01	1	63.30	1	63.80	62.80	0	392	0.00%
2024/03/29	0	0.00	1	60.50	60.50	-1	368	-0.27%
2024/03/28	1	60.30	0	60.20	60.00	1	367	0.27%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/25	0	60.27	0	0.00	60.60	0	374	0.00%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/18	0	0.00	1	59.70	59.90	-1	428	-0.23%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/13	0	0.00	10	61.90	61.80	-10	479	-2.09%
2024/03/07	10	64.70	0	0.00	63.70	10	540	1.85%
2024/03/05	0.2	64.93	0	0.00	64.80	0.2	592	0.03%
2024/02/29	1	66.30	15	65.50	66.80	-14	797	-1.76%
2024/02/27	10	63.85	6	64.92	63.50	4	896	0.45%
2024/02/26	0	0.00	7	64.34	64.20	-7	901	-0.78%
2024/02/23	0	0.00	13	64.15	63.90	-13	908	-1.43%
2024/02/16	0	0.00	1	65.10	65.00	-1	922	-0.11%
2024/02/15	0	0.00	1	64.00	64.30	-1	918	-0.11%
2024/02/05	11	62.85	0	0.00	62.60	11	911	1.21%
2024/02/02	0.1	64.00	0	0.00	63.80	0.1	907	0.01%
2024/02/01	20	63.85	0	0.00	63.80	20	904	2.21%
2024/01/26	20	65.00	0	0.00	64.40	20	916	2.18%
2024/01/19	1	64.30	0	0.00	64.20	1	933	0.11%
2024/01/18	0	0.00	1	64.80	64.80	-1	928	-0.11%
2024/01/15	1	66.00	0	0.00	65.50	1	892	0.11%
2024/01/11	0	65.40	0	0.00	65.10	0	887	0.00%
2024/01/08	1	67.20	0	0.00	66.90	1	891	0.11%
2024/01/05	0	0.00	1	67.80	67.80	-1	902	-0.11%
2023/12/28	1	70.30	0	0.00	70.10	1	892	0.11%
2023/12/20	1	70.90	0	0.00	71.20	1	876	0.11%
2023/12/18	1	72.70	0	0.00	72.20	1	867	0.12%
2023/12/12	3	74.07	6	73.82	73.80	-3	828	-0.36%
2023/12/11	5.5	75.50	0	0.00	74.20	5.5	830	0.66%
2023/12/07	3	74.17	1	74.90	74.10	2	780	0.26%
2023/12/06	1	75.00	0	0.00	74.00	1	770	0.13%
2023/12/05	1	75.50	0	0.00	74.90	1	748	0.13%
2023/12/04	0	0.00	1	77.20	76.00	-1	731	-0.14%
2023/12/01	0.2	76.00	0	0.00	75.90	0.2	714	0.03%
2023/11/30	3.3	77.33	0	0.00	75.70	3.3	710	0.46%
2023/11/29	6	77.25	8.1	77.68	77.80	-2.1	685	-0.30%
2023/11/27	1	77.00	2	76.40	74.40	-1	585	-0.17%
2023/11/24	5	74.02	6	73.00	73.70	-1	518	-0.19%
2023/11/23	1	68.70	1	69.30	68.60	0	399	0.00%
2023/11/20	0	0.00	0.6	66.50	68.00	-0.6	373	-0.16%
2023/11/16	0	65.00	0	0.00	65.50	0	358	0.00%
2023/11/14	0	0.00	19	63.92	63.70	-19	357	-5.31%
2023/11/13	0	0.00	3	65.00	63.90	-3	360	-0.83%
2023/11/09	0	0.00	0.2	65.02	65.00	-0.2	362	-0.06%
2023/11/08	0	0.00	20	65.68	65.60	-20	364	-5.49%
2023/11/07	1	66.30	1	67.10	66.50	0	363	0.00%
2023/11/06	0	0.00	24	65.31	65.80	-24	360	-6.65%
2023/11/03	0	0.00	2.2	64.52	64.80	-2.2	359	-0.61%
2023/11/01	1	64.10	1	64.80	61.80	0	350	0.00%
2023/10/26	0	0.00	0.5	62.00	62.40	-0.5	345	-0.14%
2023/10/23	0	0.00	0.1	63.80	63.60	-0.1	352	-0.03%
2023/10/20	0	0.00	1	64.80	63.80	-1	353	-0.28%
2023/10/18	1	66.20	0	0.00	65.10	1	358	0.28%
2023/10/13	66	68.21	1	68.20	67.90	65	360	18.03%
2023/09/27	1	64.90	0	0.00	65.60	1	368	0.27%
2023/09/18	0	0.00	2	69.20	68.80	-2	373	-0.54%
2023/09/15	0	0.00	2	68.50	68.60	-2	370	-0.54%
2023/09/14	0	0.00	6.4	68.47	68.40	-6.4	365	-1.75%
2023/09/05	1	67.40	1	68.00	67.90	0	367	0.00%
2023/09/04	1	66.60	0	0.00	66.60	1	364	0.27%
2023/09/01	1.1	67.39	2.9	66.95	66.70	-1.8	346	-0.52%
2023/08/29	0	0.00	5	62.00	62.00	-5	344	-1.45%
2023/08/18	0	61.10	0	0.00	61.20	0	374	0.00%
2023/08/10	5	58.68	0	0.00	58.60	5	389	1.29%
2023/07/19	0.2	63.90	0	0.00	63.70	0.2	465	0.03%
2023/07/18	0.2	65.30	0	0.00	64.90	0.2	487	0.03%
2023/07/14	0	0.00	2	66.25	66.00	-2	513	-0.39%
2023/07/13	0	0.00	1	67.20	66.20	-1	548	-0.18%
2023/07/12	0	0.00	0	67.30	66.50	0	566	-0.01%
2023/07/11	0	0.00	0.6	67.00	66.80	-0.6	603	-0.09%
2023/07/10	0.1	66.80	0	0.00	66.50	0.1	667	0.01%
2023/07/03	0.1	68.00	0	0.00	67.80	0.1	797	0.01%
2023/06/30	1	67.80	1	67.50	67.40	0	820	0.00%
2023/06/19	1	68.30	0	0.00	68.20	1	1,009	0.10%
2023/06/05	0.3	72.50	0	0.00	73.40	0.3	1,484	0.02%
2023/06/02	0	0.00	0.2	72.45	73.00	-0.2	1,599	-0.01%
2023/06/01	0	0.00	0.1	70.20	70.90	-0.1	1,713	0.00%
2023/05/31	0.1	70.50	0	0.00	70.70	0.1	1,768	0.00%
2023/05/29	0	0.00	7	69.36	69.90	-7	1,776	-0.39%
2023/05/09	0.1	68.60	0	0.00	68.30	0.1	2,218	0.00%
2023/05/05	0	0.00	1.1	71.02	70.30	-1.1	2,213	-0.05%
2023/04/27	1	67.80	0	0.00	67.90	1	2,222	0.05%
2023/04/25	0.1	68.10	1	69.10	68.20	-0.9	2,213	-0.04%
2023/04/21	1.2	73.09	1	72.40	70.30	0.2	2,198	0.01%
2023/04/19	1	74.50	0	0.00	74.70	1	2,174	0.05%
2023/04/18	0	0.00	1	78.90	76.90	-1	2,164	-0.05%
2023/04/14	0.1	77.40	1.1	76.66	76.80	-1	2,107	-0.05%
2023/04/13	1.1	78.35	2	76.70	75.50	-0.9	2,067	-0.04%
2023/04/12	0	0.00	2.1	77.50	77.00	-2.1	2,003	-0.10%
2023/04/10	2.2	76.03	0.2	75.90	74.80	2	1,942	0.10%
2023/04/06	0	0.00	0	73.28	72.80	0	1,874	0.00%
2023/03/31	1	75.30	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	0.00	0.2	72.48	72.60	-0.2	1,839	-0.01%
2023/03/29	0	73.42	0	0.00	72.20	0	1,828	0.00%
2023/03/28	1	74.40	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1.1	77.01	0	0.00	76.60	1.1	1,782	0.06%
2023/03/24	1.5	78.14	0	0.00	78.10	1.5	1,767	0.09%
2023/03/23	0.2	77.69	1.1	78.95	79.10	-0.9	1,740	-0.05%
2023/03/22	0	0.00	0.2	75.30	75.40	-0.2	1,663	-0.01%
2023/03/21	0	76.93	0	0.00	75.10	0	1,651	0.00%
2023/03/20	0.2	75.93	0	0.00	76.50	0.2	1,626	0.01%
2023/03/17	1	76.20	0	0.00	75.00	1	1,615	0.06%
2023/03/16	1	75.60	0	0.00	74.50	1	1,595	0.06%
2023/03/14	0	0.00	5	75.50	75.30	-5	1,538	-0.33%
2023/03/13	22	76.36	21	77.10	77.00	1	1,534	0.07%
2023/03/10	8.2	77.46	9	78.34	78.50	-0.8	1,502	-0.05%
2023/03/09	0	80.90	1	80.70	80.70	-1	1,448	-0.07%
2023/03/08	8.1	80.38	236.5	80.45	80.00	-228.4	1,349	-16.92%	大賣/鉅額交易
2023/03/07	79.1	76.69	3	76.17	76.80	76.1	1,199	6.35%
2023/03/06	159.2	74.97	4.3	73.55	76.00	154.9	1,069	14.47%	大買/鉅額交易
2023/03/03	1	70.30	4.1	70.08	69.10	-3.1	931	-0.33%
2023/03/01	0.1	66.00	0	0.00	65.80	0.1	864	0.01%
2023/02/22	0.2	67.70	0	0.00	67.20	0.2	837	0.02%
2023/02/21	0	0.00	2	69.40	69.40	-2	817	-0.24%
2023/02/20	3.1	70.62	1	70.40	70.40	2.1	800	0.26%
2023/02/17	27.2	71.18	24.1	70.88	71.50	3.1	752	0.41%
2023/02/16	6	68.87	6.6	68.63	69.30	-0.6	548	-0.11%
2023/02/14	1.1	62.72	1.1	63.16	62.60	0	451	0.00%
2023/02/07	0	0.00	0.1	62.60	62.20	-0.1	442	-0.02%
2023/02/06	1	62.60	0	0.00	62.70	1	442	0.23%
2023/02/03	0	0.00	1	64.40	63.50	-1	442	-0.23%
2023/02/02	4	64.28	1	64.40	64.70	3	441	0.68%
2023/02/01	1.1	63.62	1.1	63.41	63.80	0	426	0.00%
2023/01/31	0.1	60.50	0.1	61.30	60.70	0	401	0.00%
2023/01/30	1	58.40	0	0.00	58.90	1	392	0.25%
2023/01/11	0	58.65	5	59.20	59.00	-5	383	-1.30%
2023/01/09	5	58.90	10	58.16	58.90	-5	379	-1.32%
2023/01/06	10	57.26	2.1	56.80	57.30	7.9	370	2.13%
2022/12/28	0.1	55.00	0	0.00	54.20	0.1	375	0.03%
2022/12/16	0.1	59.70	0	0.00	59.40	0.1	413	0.01%
2022/12/13	1	59.60	0	0.00	59.50	1	423	0.24%
2022/12/12	0.1	60.80	0	0.00	60.50	0.1	423	0.02%
2022/12/08	1	59.40	0	0.00	59.60	1	429	0.23%
2022/12/06	1	62.70	0	0.00	61.30	1	443	0.23%
2022/11/24	0	0.00	1.6	56.56	57.20	-1.6	525	-0.30%
2022/11/16	1	58.90	0	0.00	58.30	1	561	0.18%
2022/11/10	1	55.20	0	0.00	55.10	1	567	0.18%
2022/11/09	0	0.00	1	55.80	55.80	-1	568	-0.18%
2022/11/07	1	55.20	0	0.00	54.50	1	570	0.18%
2022/09/16	0.4	60.00	0	0.00	59.00	0.4	1,014	0.04%
2022/09/15	2	61.95	0	0.00	61.00	2	1,008	0.20%
2022/09/13	0.2	65.20	0	0.00	64.00	0.2	997	0.02%
2022/09/12	2	68.20	0	0.00	67.20	2	986	0.20%
2022/08/30	1	58.40	0	58.85	58.40	1	970	0.10%
2022/08/29	0	0.00	5	59.64	58.10	-5	969	-0.52%
2022/08/26	0	0.00	2	61.90	61.40	-2	959	-0.21%
2022/08/24	0	0.00	1	61.10	62.00	-1	946	-0.11%
2022/08/23	1	60.30	0	0.00	60.30	1	906	0.11%
2022/08/22	1	57.40	0	0.00	57.00	1	881	0.11%
2022/08/11	0	0.00	0	52.60	53.00	0	844	0.00%
2022/08/04	1	51.50	3	52.07	51.70	-2	847	-0.24%
2022/08/03	2	52.35	2	52.90	51.70	0	841	0.00%
2022/08/02	3	53.33	4	52.50	52.50	-1	841	-0.12%
2022/08/01	1	54.30	1	54.80	54.90	0	836	0.00%
2022/07/28	3	55.40	3	54.40	54.40	0	834	0.00%
2022/07/20	0	0.00	13	56.81	55.60	-13	807	-1.61%
2022/07/18	13	57.93	8	58.01	59.00	5	780	0.64%
2022/07/15	11	57.05	5	57.48	57.50	6	651	0.92%
2022/07/11	0	0.00	4	51.80	50.90	-4	599	-0.67%
2022/07/08	2	52.50	2	52.75	52.80	0	597	0.00%
2022/07/07	3	49.95	0	0.00	50.40	3	589	0.51%
2022/07/06	0	0.00	3	50.10	49.10	-3	598	-0.50%
2022/07/05	3	49.77	0	0.00	49.75	3	613	0.49%
2022/07/04	5	49.16	1	48.85	49.20	4	607	0.66%
2022/06/29	0	0.00	2	54.00	52.30	-2	582	-0.34%
2022/06/28	2	56.35	25	56.24	56.20	-23	577	-3.98%
2022/06/20	0	0.00	25	55.00	54.40	-25	622	-4.01%
2022/06/10	1	67.00	0	0.00	66.80	1	640	0.16%
2022/05/31	1	67.50	0	0.00	67.50	1	676	0.15%
2022/05/23	0	0.00	1	65.30	65.00	-1	704	-0.14%
2022/05/13	1	60.80	1	62.00	61.80	0	715	0.00%
2022/05/12	0	0.00	1	60.10	59.90	-1	718	-0.14%
2022/05/04	0	0.00	2	66.40	66.90	-2	739	-0.27%
2022/04/27	1	62.20	35	62.21	63.70	-34	773	-4.40%
2022/04/25	0	0.00	5	63.30	63.20	-5	788	-0.63%
2022/04/18	0	0.00	2	68.25	67.70	-2	891	-0.22%
2022/04/15	0	0.00	10	68.90	68.90	-10	915	-1.09%
2022/04/14	2	72.30	0	0.00	71.20	2	950	0.21%
2022/04/13	2	71.50	0	0.00	71.90	2	987	0.20%
2022/04/07	2	79.30	0	0.00	77.40	2	1,296	0.15%
2022/04/06	0	80.73	0	0.00	80.40	0	1,300	0.00%
2022/03/29	0	0.00	2	84.65	83.90	-2	1,438	-0.14%
2022/03/28	1	84.90	3	84.20	84.90	-2	1,456	-0.14%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/22	1	80.80	2	80.50	81.60	-1	1,575	-0.06%
2022/03/21	2	80.50	2	80.00	80.40	0	1,624	0.00%
2022/03/17	0	0.00	3	80.00	80.40	-3	1,722	-0.17%
2022/03/16	3	77.80	2	77.90	77.60	1	1,795	0.06%
2022/03/15	9	78.60	0	0.00	78.50	9	1,826	0.49%
2022/03/14	0	0.00	2	81.10	80.60	-2	1,921	-0.10%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/04	1	88.50	0	0.00	88.10	1	3,734	0.03%
2022/02/24	1	88.30	0	0.00	87.30	1	5,554	0.02%
2022/02/16	0	0.00	1	92.50	92.70	-1	5,706	-0.02%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/10	1	94.60	0	0.00	93.80	1	5,726	0.02%
2022/02/09	2	93.35	0	0.00	93.70	2	5,730	0.03%
2022/02/08	1	92.30	1	92.90	92.90	0	5,748	0.00%
2022/01/24	11	89.68	1	89.30	90.50	10	5,792	0.17%
2022/01/21	0.1	91.30	0	0.00	90.00	0.1	5,790	0.00%
2022/01/20	1	92.30	1	92.10	92.20	0	5,810	0.00%
2022/01/19	1.2	92.90	1.1	93.33	92.80	0.1	5,810	0.00%
2022/01/18	21	96.29	1	95.70	94.00	20	5,806	0.34%
2022/01/17	2	94.45	2	93.05	94.70	0	5,779	0.00%
2022/01/14	28.3	90.06	3	91.47	91.60	25.3	5,774	0.44%
2022/01/12	10	93.00	0	0.00	93.10	10	5,739	0.17%
2022/01/11	1	95.80	1	96.80	94.70	0	5,711	0.00%
2022/01/10	2	98.40	1	97.10	98.00	1	5,675	0.02%
2022/01/07	4	98.60	1	98.40	97.90	3	5,663	0.05%
2022/01/06	4	100.25	1	100.00	100.00	3	5,630	0.05%
2022/01/05	81.1	102.52	104	104.56	103.00	-23	5,605	-0.41%	大賣/
2022/01/04	36	105.18	56	106.25	105.50	-20	5,555	-0.36%
2022/01/03	21	102.98	6	103.08	104.50	15	5,410	0.28%
2021/12/30	0	0.00	4	100.88	101.00	-4	5,348	-0.07%
2021/12/29	2	99.15	2	99.25	99.10	0	5,319	0.00%
2021/12/28	2	98.65	1	99.10	99.30	1	5,317	0.02%
2021/12/27	34	99.85	12	99.74	99.30	22	5,307	0.41%
2021/12/24	1	97.90	3	97.70	97.60	-2	5,285	-0.04%
2021/12/23	43	99.79	3	100.83	98.70	40	5,269	0.76%
2021/12/22	3	99.63	1	99.90	99.10	2	5,243	0.04%
2021/12/21	1	98.30	1	99.10	98.40	0	5,213	0.00%
2021/12/20	1	97.50	1	99.00	97.60	0	5,189	0.00%
2021/12/17	1	99.50	1	100.00	99.50	0	5,132	0.00%
2021/12/16	1	102.00	1	101.00	101.00	0	5,096	0.00%
2021/12/15	4.2	101.24	3	102.33	100.50	1.2	5,079	0.02%
2021/12/14	1.1	100.57	10	100.50	101.00	-9	5,036	-0.18%
2021/12/13	11	103.45	10	103.35	103.00	1	5,006	0.02%
2021/12/10	3.1	102.52	1	102.00	101.00	2.1	4,945	0.04%
2021/12/09	18	106.28	5	106.00	106.00	13	4,867	0.27%
2021/12/08	89.1	105.22	28	106.32	105.00	61.1	4,825	1.27%
2021/12/07	85.1	107.04	123	109.82	105.50	-38	4,723	-0.80%	大賣/
2021/12/06	1	114.50	104	113.67	114.50	-103	4,378	-2.35%	大賣/鉅額交易
2021/12/03	15	115.43	25	115.98	116.50	-10	4,312	-0.23%
2021/12/02	52	117.88	46	118.28	113.00	6	4,177	0.14%
2021/12/01	141.1	116.13	44	119.14	117.00	97.1	3,918	2.48%	大買/
2021/11/30	72	118.61	50	119.96	117.00	22	3,566	0.62%
2021/11/29	81	111.03	147	113.02	113.50	-66	3,000	-2.20%	大賣/
2021/11/26	175	113.55	127.6	112.89	115.50	47.4	2,633	1.80%	大買/大賣/
2021/11/25	165	107.58	164.1	112.49	111.50	0.9	1,878	0.05%	大買/大賣/
2021/11/24	20	98.85	69	102.33	105.00	-49	1,479	-3.31%
2021/11/23	41	94.80	21	97.04	95.50	20	1,280	1.56%
2021/11/22	26	94.84	16	94.14	93.60	10	1,208	0.83%
2021/11/19	0	0.00	2	92.60	92.40	-2	1,201	-0.17%
2021/11/18	3	92.76	0	0.00	92.00	3	1,203	0.25%
2021/11/17	3	93.70	6	91.67	93.40	-3	1,196	-0.25%
2021/11/16	1	89.62	1	89.60	89.60	0	1,227	0.00%
2021/11/15	0	0.00	4	90.13	90.70	-4	1,294	-0.31%
2021/11/12	1	86.60	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	88.20	87.10	-1	1,312	-0.08%
2021/11/09	0	0.00	3	88.13	88.20	-3	1,378	-0.22%
2021/11/08	2	85.90	0	0.00	85.50	2	1,378	0.15%
2021/11/05	0	0.00	2	89.00	87.60	-2	1,418	-0.14%
2021/11/04	1	87.10	0	0.00	87.00	1	1,454	0.07%
2021/11/03	2	87.50	2	87.50	87.00	0	1,461	0.00%
2021/11/02	0	0.00	2	85.65	83.00	-2	1,481	-0.13%
2021/10/29	1	86.90	2	87.15	86.80	-1	1,561	-0.06%
2021/10/28	3	88.40	2	89.65	85.90	1	1,566	0.06%
2021/10/22	3	84.27	0	0.00	84.00	3	1,622	0.18%
2021/10/20	1	83.00	1	83.00	82.90	0	1,666	0.00%
2021/10/19	0	82.02	1	82.30	82.50	-1	1,701	-0.06%
2021/10/15	1	82.30	13	81.57	81.80	-12	1,811	-0.66%
2021/10/14	10	77.00	0	0.00	77.20	10	1,833	0.55%
2021/10/13	2	79.60	0	0.00	78.40	2	1,865	0.11%
2021/10/12	0	0.00	2	80.15	80.70	-2	1,877	-0.11%
2021/10/08	3	80.07	0	0.00	79.90	3	1,912	0.16%
2021/10/07	0	0.00	1	80.60	80.90	-1	1,941	-0.05%
2021/10/05	1	80.10	0	0.00	80.50	1	2,027	0.05%
2021/10/01	1	82.90	0	0.00	80.50	1	2,170	0.05%
2021/09/30	0	0.00	1	83.20	84.40	-1	2,375	-0.04%
2021/09/29	0.1	84.00	1	83.50	82.00	-0.9	2,625	-0.03%
2021/09/28	1	86.80	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	2	90.30	89.80	-2	2,900	-0.07%
2021/09/22	1	86.60	0	0.00	87.00	1	3,665	0.03%
2021/09/15	0.1	90.00	0	0.00	89.40	0.1	3,852	0.00%
2021/09/14	0	0.00	2	93.80	91.40	-2	3,980	-0.05%
2021/09/13	1	92.00	0	0.00	91.60	1	4,066	0.02%
2021/09/07	3	92.73	0	0.00	91.80	3	5,047	0.06%
2021/09/03	2.1	95.12	2	96.00	95.40	0.1	5,294	0.00%
2021/09/01	2	99.65	2	100.75	101.50	0	5,327	0.00%
2021/08/31	1	102.00	1	102.50	101.00	0	5,363	0.00%
2021/08/27	1	103.50	2	103.50	102.00	-1	5,489	-0.02%
2021/08/26	10	101.75	10	104.00	101.50	0	5,548	0.00%
2021/08/25	0	0.00	2	103.50	104.00	-2	5,627	-0.04%
2021/08/24	0	0.00	2	101.00	100.50	-2	5,661	-0.04%
2021/08/23	0	0.00	2	99.20	100.50	-2	5,722	-0.03%
2021/08/20	2	94.90	3	94.43	96.80	-1	5,777	-0.02%
2021/08/19	6	96.10	2	97.10	93.00	4	5,800	0.07%
2021/08/17	0	99.60	0	0.00	96.00	0	6,084	0.00%
2021/08/16	3	101.50	7	99.69	100.00	-4	6,124	-0.07%
2021/08/13	2	105.00	0	0.00	103.00	2	6,185	0.03%
2021/08/11	7	109.86	5	108.80	107.50	2	6,292	0.03%
2021/08/10	2	108.50	103	109.03	108.00	-101	6,365	-1.59%	大賣/鉅額交易
2021/08/09	2	107.50	0	0.00	107.00	2	6,461	0.03%
2021/08/06	2	112.25	38	112.50	111.00	-36	6,647	-0.54%
2021/08/05	11	108.50	11	110.86	111.00	0	6,751	0.00%
2021/08/04	103	111.91	4	108.16	112.00	99	6,864	1.44%	大買/
2021/08/03	39.1	105.50	3	105.67	105.00	36.1	6,915	0.52%
2021/08/02	3	104.17	2	104.75	106.00	1	7,135	0.01%
2021/07/30	0	106.00	0	0.00	102.00	0	7,220	0.00%
2021/07/29	10	103.00	13	105.38	105.50	-3	7,301	-0.04%
2021/07/28	2	104.50	1	104.50	104.50	1	7,375	0.01%
2021/07/27	4	112.99	2	110.75	109.50	2	7,484	0.03%
2021/07/26	0	0.00	10	113.00	113.00	-10	7,612	-0.13%
2021/07/23	12	113.08	13	114.46	112.00	-1	7,663	-0.01%
2021/07/22	12.1	112.79	2	113.25	112.50	10.1	7,736	0.13%
2021/07/21	1	110.50	3	110.50	111.00	-2	7,787	-0.03%
2021/07/20	3	111.00	4	111.62	110.00	-1	7,776	-0.01%
2021/07/19	7	113.64	1	114.00	113.50	6	7,786	0.08%
2021/07/16	1	114.00	0	0.00	113.50	1	7,830	0.01%
2021/07/15	5	115.20	5	114.70	114.50	0	7,884	0.00%
2021/07/14	1	113.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	10	115.45	8	117.44	114.00	2	8,058	0.02%
2021/07/12	3	116.83	0	0.00	116.50	3	8,026	0.04%
2021/07/09	13	115.50	14	115.89	115.00	-1	8,040	-0.01%
2021/07/08	14	120.39	9	119.89	119.00	5	8,066	0.06%
2021/07/07	13	123.35	12	123.46	120.50	1	8,101	0.01%
2021/07/06	22.1	121.98	15	122.40	121.50	7.1	7,972	0.09%
2021/07/05	9	119.83	18	120.75	118.00	-9	7,865	-0.11%
2021/07/02	2	114.25	2	115.50	115.50	0	7,760	0.00%
2021/07/01	16	115.28	9	118.22	114.00	7	8,048	0.09%
2021/06/30	14	118.68	27.1	120.06	123.00	-13.1	8,037	-0.16%
2021/06/29	20	115.63	13	116.42	112.00	7	7,900	0.09%
2021/06/28	22	110.14	22	112.36	112.50	0	7,787	0.00%
2021/06/25	3	113.33	1	116.50	113.00	2	7,774	0.03%
2021/06/24	3	114.33	0	0.00	114.50	3	7,802	0.04%
2021/06/23	0	0.00	3	116.33	115.50	-3	7,897	-0.04%
2021/06/22	16	114.84	13	115.35	112.00	3	7,990	0.04%
2021/06/21	3	114.00	1	113.50	113.50	2	8,099	0.02%
2021/06/18	65	117.05	69.1	120.51	117.00	-4.1	8,071	-0.05%
2021/06/17	8	115.19	25	115.12	117.50	-17	7,670	-0.22%
2021/06/16	4	109.38	1	107.00	107.00	3	7,512	0.04%
2021/06/15	2	105.00	14	107.04	108.00	-12	7,507	-0.16%
2021/06/11	15	104.87	16	107.59	103.50	-1	7,479	-0.01%
2021/06/10	2	104.00	0	0.00	104.50	2	7,614	0.03%
2021/06/09	6	103.25	2	105.50	103.00	4	7,802	0.05%
2021/06/08	0	0.00	6	104.92	104.50	-6	7,814	-0.08%
2021/06/07	13	102.88	10	105.50	102.50	3	7,863	0.04%
2021/06/04	10	104.70	19	104.58	105.00	-9	7,874	-0.11%
2021/06/03	5	101.00	6	101.50	104.00	-1	7,867	-0.01%
2021/06/02	16	102.34	2	101.75	100.00	14	7,833	0.18%
2021/06/01	1	104.51	0	0.00	105.00	1	7,781	0.01%
2021/05/31	1	105.50	4	106.75	104.50	-3	7,760	-0.04%
2021/05/28	13	104.81	15	104.90	104.50	-2	7,739	-0.03%
2021/05/27	16	105.00	3	104.17	104.00	13	7,708	0.17%
2021/05/26	2	104.75	1	106.00	104.50	1	7,654	0.01%
2021/05/25	4	107.13	11	107.05	108.00	-7	7,623	-0.09%
2021/05/24	0	0.00	2	97.85	98.60	-2	7,669	-0.03%
2021/05/21	5.1	96.98	6	96.20	95.80	-1	8,044	-0.01%
2021/05/20	6	95.95	6	94.97	93.00	0	8,255	0.00%
2021/05/19	7	97.30	1	94.90	95.40	6	8,409	0.07%
2021/05/18	12	95.73	13	93.98	96.90	-1	8,638	-0.01%
2021/05/17	24	90.04	70	89.03	88.90	-46	8,770	-0.52%
2021/05/14	9	95.11	7	95.24	93.00	2	8,852	0.02%
2021/05/13	13.1	92.67	23	92.62	91.60	-9.9	8,935	-0.11%
2021/05/12	43.2	96.11	1	99.60	90.90	42.2	9,089	0.46%
2021/05/11	41	101.37	5	101.80	101.00	36	9,090	0.40%
2021/05/10	80	112.32	14	112.29	110.50	66	9,152	0.72%
2021/05/07	28	111.77	7	111.64	113.00	21	9,214	0.23%
2021/05/06	12.1	103.99	11	102.50	103.00	1.1	9,549	0.01%
2021/05/05	4	105.00	11	105.95	102.50	-7	9,563	-0.07%
2021/05/04	11.5	107.00	10	107.80	106.00	1.5	9,851	0.02%
2021/05/03	12.7	118.05	12	116.13	113.50	0.7	10,170	0.01%
2021/04/29	2	126.50	4	125.50	125.00	-2	10,099	-0.02%
2021/04/28	0.5	126.50	4	128.00	128.50	-3.5	10,166	-0.03%
2021/04/27	7	126.00	22	125.32	126.50	-15	10,239	-0.15%
2021/04/26	0.6	123.00	0.1	123.00	123.50	0.5	10,222	0.00%
2021/04/23	9	121.89	4.2	122.62	122.50	4.8	10,282	0.05%
2021/04/22	10	123.95	10	119.85	119.50	0	10,494	0.00%
2021/04/21	5	123.60	4	123.50	123.50	1	10,620	0.01%
2021/04/20	19	126.87	23	127.50	127.50	-4	10,940	-0.04%
2021/04/19	7.1	125.29	11.1	124.99	123.00	-4	10,902	-0.04%
2021/04/16	14	124.04	1	124.50	123.00	13	10,940	0.12%
2021/04/15	21	124.62	27	123.44	124.00	-6	11,107	-0.05%
2021/04/14	20	122.23	15	123.17	125.00	5	11,202	0.04%
2021/04/13	16	123.00	11	123.64	122.50	5	11,300	0.04%
2021/04/12	10.1	123.51	14	123.25	121.50	-3.9	11,314	-0.03%
2021/04/09	18.2	126.23	277	126.12	126.00	-258.8	11,401	-2.27%	大賣/鉅額交易
2021/04/08	13.1	132.83	343	132.71	131.00	-329.9	11,427	-2.89%	大賣/鉅額交易
2021/04/07	69.3	134.32	43	134.00	133.50	26.3	11,575	0.23%
2021/04/06	34.1	128.31	36	128.74	129.50	-1.9	11,354	-0.02%
2021/04/01	6.1	121.49	8	121.63	121.50	-1.9	11,260	-0.02%
2021/03/31	39	117.59	21	117.95	117.50	18	11,387	0.16%
2021/03/30	83	118.51	0	0.00	118.50	83	11,764	0.71%
2021/03/29	8	117.88	8	119.88	117.00	0	11,926	0.00%
2021/03/26	474	119.66	3	118.83	119.50	471	12,174	3.87%	大買/鉅額交易
2021/03/25	19	116.63	15	116.50	114.00	4	12,118	0.03%
2021/03/24	39	124.68	965	126.88	120.00	-926	12,075	-7.67%	大賣/鉅額交易
2021/03/23	7	131.86	10	133.40	131.00	-3	12,106	-0.02%
2021/03/22	9	130.72	66.5	130.94	130.50	-57.5	12,209	-0.47%
2021/03/19	36	132.88	38	134.53	133.00	-2	12,296	-0.02%
2021/03/18	17	134.56	17	136.18	134.50	0	12,427	0.00%
2021/03/17	77	134.78	18	134.83	134.00	59	12,481	0.47%
2021/03/16	69	136.15	21	137.90	134.50	48	12,505	0.38%
2021/03/15	354	131.04	95	131.38	134.50	259	12,413	2.09%	大買/鉅額交易
2021/03/12	379	130.86	1	130.00	128.00	378	12,305	3.07%	大買/鉅額交易
2021/03/11	315	128.46	15	127.83	131.00	300	12,362	2.43%	大買/鉅額交易
2021/03/10	2	118.00	1.5	117.09	121.50	0.5	12,362	0.00%
2021/03/09	9	111.44	0	0.00	110.50	9	12,470	0.07%
2021/03/08	2	120.50	1	120.00	117.00	1	12,466	0.01%
2021/03/05	3	124.33	0	0.00	122.00	3	12,619	0.02%
2021/03/04	2	127.50	338	125.76	127.00	-336	12,695	-2.65%	大賣/鉅額交易
2021/03/03	1	123.00	29	126.72	130.00	-28	12,775	-0.22%
2021/03/02	40	131.13	10	135.50	126.00	30	12,890	0.23%
2021/02/26	2	131.00	5	131.90	130.00	-3	13,034	-0.02%
2021/02/25	8	133.69	5	132.00	132.00	3	13,343	0.02%
2021/02/24	15	130.83	14	133.14	129.00	1	13,326	0.01%
2021/02/23	51	138.19	353	139.86	137.50	-302	13,344	-2.26%	大賣/鉅額交易
2021/02/22	61	138.71	203	136.50	139.50	-142	13,052	-1.09%	大賣/鉅額交易
2021/02/19	15	125.97	15	124.90	127.50	0	13,152	0.00%
2021/02/18	129	122.33	89	120.88	124.00	40	13,244	0.30%	大買/
2021/02/17	500	113.72	102	113.64	117.50	398	13,484	2.95%	大買/大賣/鉅額交易
2021/02/05	34	106.35	67	106.23	107.00	-33	13,531	-0.24%
2021/02/04	190	105.79	68	106.63	104.00	122	13,967	0.87%	大買/鉅額交易
2021/02/03	109	105.21	88	103.81	104.00	21	14,127	0.15%	大買/
2021/02/02	21	100.17	26	100.69	100.00	-5	13,906	-0.04%
2021/02/01	22	97.38	20	96.50	96.50	2	13,833	0.01%
2021/01/29	47	101.01	355	102.35	98.50	-308	13,785	-2.23%	大賣/鉅額交易
2021/01/28	46	106.65	85	103.25	101.00	-39	13,657	-0.29%
2021/01/27	44	101.07	5	100.80	100.50	39	13,700	0.28%
2021/01/26	181	102.29	36	101.49	99.10	145	13,769	1.05%	大買/鉅額交易
2021/01/25	109	101.18	51	106.36	107.00	58	13,404	0.43%	大買/
2021/01/22	70	97.68	9	97.67	97.60	61	12,966	0.47%
2021/01/21	324	97.20	9	97.86	98.00	315	12,896	2.44%	大買/鉅額交易
2021/01/20	3.1	95.00	26	98.55	93.80	-22.9	12,789	-0.18%
2021/01/19	9	100.44	11	100.41	99.00	-2	12,639	-0.02%
2021/01/18	1	100.00	5	100.80	100.50	-4	12,578	-0.03%
2021/01/15	47	102.17	39	103.91	101.00	8	12,515	0.06%
2021/01/14	74	99.17	67	99.51	102.50	7	12,336	0.06%
2021/01/13	105	100.27	100	95.83	100.00	5	12,264	0.04%	大買/
2021/01/12	40	91.78	42.9	94.34	93.20	-2.9	12,028	-0.02%
2021/01/11	26	95.59	25	96.11	95.60	1	12,396	0.01%
2021/01/08	67	98.13	65	97.85	95.20	2	12,534	0.02%
2021/01/07	76	97.23	75	96.79	97.50	1	12,342	0.01%
2021/01/06	67	97.64	82.2	98.73	96.00	-15.2	12,234	-0.12%
2021/01/05	5	97.60	10	97.90	97.70	-5	12,030	-0.04%
2021/01/04	64	96.10	53	93.68	97.50	11	11,917	0.09%
2020/12/31	46	91.17	46	92.24	91.60	0	11,758	0.00%
2020/12/30	84	87.93	76	86.94	91.90	8	11,606	0.07%
2020/12/29	50	85.20	51	85.79	84.80	-1	11,358	-0.01%
2020/12/28	17	86.53	15	86.97	85.00	2	11,243	0.02%
2020/12/25	79	84.69	75	86.22	84.80	4	11,135	0.04%
2020/12/24	25	85.90	41.1	85.42	86.20	-16.1	10,948	-0.15%
2020/12/23	13	79.02	8	78.81	78.40	5	10,487	0.05%
2020/12/22	6	78.77	12	78.12	77.90	-6	10,269	-0.06%
2020/12/21	4	74.33	3	74.43	75.00	1	9,943	0.01%
2020/12/18	18	75.66	12	74.33	73.70	6	9,853	0.06%
2020/12/17	122	73.58	24.7	74.27	75.20	97.3	9,668	1.01%	大買/
2020/12/16	8	71.70	105	69.68	72.80	-97	9,437	-1.03%	大賣/
2020/12/15	1	70.70	1	73.40	68.30	0	9,266	0.00%
2020/12/14	23	73.83	22	74.09	73.60	1	9,095	0.01%
2020/12/11	2.1	69.03	1	68.90	69.70	1.1	8,808	0.01%
2020/12/10	5	71.12	3	71.60	70.90	2	8,667	0.02%
2020/12/09	14	71.80	11	72.27	72.10	3	8,565	0.03%
2020/12/08	3	68.43	1	69.70	69.00	2	8,371	0.02%
2020/12/07	51	71.11	61	71.60	70.60	-10	8,252	-0.12%
2020/12/04	22	71.51	22	70.59	71.60	0	8,135	0.00%
2020/12/03	17	71.08	9.7	70.91	70.10	7.3	8,054	0.09%
2020/12/02	1	68.50	5	68.96	68.80	-4	7,885	-0.05%
2020/12/01	11	69.05	11	68.93	68.50	0	7,819	0.00%
2020/11/30	5	67.02	7	67.37	67.00	-2	7,659	-0.03%
2020/11/26	1	66.70	8.1	65.19	66.20	-7.1	7,437	-0.10%
2020/11/25	22	65.22	22.1	65.07	63.90	-0.1	7,271	0.00%
2020/11/24	15.1	66.21	13.7	65.99	65.50	1.4	7,077	0.02%
2020/11/23	52	62.26	42	62.10	62.60	10	6,734	0.15%
2020/11/20	8	62.30	14	62.45	62.00	-6	6,608	-0.09%
2020/11/19	9	60.30	33	60.63	60.60	-24	6,320	-0.38%
2020/11/18	42	61.29	39	61.59	61.40	3	6,176	0.05%
2020/11/17	15	59.32	12	59.61	60.00	3	5,780	0.05%
2020/11/16	49	58.97	42	58.54	58.40	7	5,492	0.13%
2020/11/13	75	55.25	70	55.39	56.10	5	4,947	0.10%
2020/11/12	49	56.55	40.4	56.91	57.00	8.6	4,661	0.18%
2020/11/11	34	52.65	36	52.76	53.30	-2	4,040	-0.05%
2020/11/10	3	49.95	7	50.06	49.75	-4	3,616	-0.11%
2020/11/09	10.3	49.82	3	50.90	49.35	7.3	3,553	0.21%
2020/11/06	6	50.48	3	50.13	50.00	3	3,499	0.09%
2020/11/05	16	49.72	17	49.51	50.80	-1	3,391	-0.03%
2020/11/04	29	50.02	29	50.20	49.90	0	3,238	0.00%
2020/11/03	7	46.79	8.2	47.44	48.60	-1.2	2,785	-0.04%
2020/10/27	0	0.00	1.1	47.10	46.70	-1.1	2,770	-0.04%
2020/10/26	2	46.85	0	0.00	46.50	2	2,772	0.07%
2020/10/23	2	47.55	1	47.60	46.85	1	2,750	0.04%
2020/10/22	0	0.00	2	47.00	46.45	-2	2,721	-0.07%
2020/10/21	7.3	48.60	8	50.29	48.20	-0.7	2,642	-0.03%
2020/10/20	62	49.15	61	50.03	49.20	1	2,518	0.04%
2020/10/19	61	49.24	55	49.83	49.50	6	2,366	0.25%
2020/10/16	14	45.94	13.1	45.78	47.00	0.9	1,867	0.05%
2020/10/15	1	43.05	0	0.00	42.75	1	1,653	0.06%
2020/10/12	0	0.00	0	41.55	41.55	0	1,642	0.00%
2020/10/06	2	42.83	1	42.65	42.35	1	1,627	0.06%
2020/10/05	0	0.00	1	41.40	41.40	-1	1,592	-0.06%
2020/09/30	2	41.45	2	41.35	41.80	0	1,596	0.00%
2020/09/29	4	40.73	17	41.39	41.25	-13	1,554	-0.84%
2020/09/25	2	37.55	6	37.23	37.40	-4	1,474	-0.27%
2020/09/23	2	40.55	0	0.00	40.20	2	1,496	0.13%
2020/09/21	3	42.00	0	0.00	41.90	3	1,507	0.20%
2020/09/17	0	0.00	2	42.60	42.55	-2	1,535	-0.13%
2020/09/16	0	0.00	1	42.80	42.00	-1	1,565	-0.06%
2020/09/15	0	0.00	2	42.73	42.65	-2	1,591	-0.13%
2020/09/14	2	41.88	6	41.94	42.60	-4	1,598	-0.25%
2020/09/11	2	40.70	0	0.00	40.30	2	1,604	0.12%
2020/09/10	1	41.20	0	0.00	41.20	1	1,631	0.06%
2020/09/09	4	41.28	2.4	41.53	41.45	1.6	1,680	0.10%
2020/09/08	5	42.30	4	42.34	41.85	1	1,745	0.06%
2020/09/04	0	0.00	4	42.50	42.20	-4	1,811	-0.22%
2020/09/03	3	43.40	3	43.17	43.00	0	1,874	0.00%
2020/09/02	0	0.00	1	42.00	41.80	-1	1,891	-0.05%
2020/09/01	1	41.60	0	0.00	41.60	1	1,998	0.05%
2020/08/28	1	42.10	1	42.25	42.15	0	2,041	0.00%
2020/08/25	1	42.10	4.5	42.40	42.25	-3.5	2,109	-0.17%
2020/08/24	2	42.25	3	42.48	42.25	-1	2,141	-0.05%
2020/08/21	2	42.78	1	43.10	42.70	1	2,166	0.05%
2020/08/20	1	45.60	0.5	42.70	42.60	0.5	2,180	0.02%
2020/08/18	0.6	46.85	1	47.00	46.85	-0.4	2,228	-0.02%
2020/08/17	3.3	47.08	14.5	46.77	48.00	-11.2	2,258	-0.50%
2020/08/05	15	34.72	7	34.68	34.55	8	2,244	0.36%
2020/08/04	8	34.61	0	0.00	34.35	8	2,282	0.35%
2020/08/03	0	0.00	4	34.93	34.85	-4	2,350	-0.17%
2020/07/31	4	34.63	4	34.91	34.70	0	2,658	0.00%
2020/07/30	1	34.60	0	0.00	34.45	1	3,078	0.03%
2020/07/29	4	34.28	2	34.70	34.20	2	3,170	0.06%
2020/07/28	3	35.40	2	35.25	34.10	1	3,170	0.03%
2020/07/27	1	36.30	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	18	35.82	35.70	-18	3,193	-0.56%
2020/07/23	0	0.00	1	35.10	35.25	-1	3,158	-0.03%
2020/07/22	0	0.00	3	34.03	34.20	-3	3,161	-0.09%
2020/07/16	4	33.25	14	33.63	33.15	-10	3,262	-0.31%
2020/07/15	0	0.00	1	33.55	33.05	-1	3,278	-0.03%
2020/07/13	4	33.65	0	0.00	33.65	4	3,356	0.12%
2020/07/10	3	34.30	0	0.00	33.65	3	3,500	0.09%
2020/07/09	1	34.90	0	0.00	34.90	1	3,520	0.03%
2020/07/08	8	35.15	8	34.90	35.00	0	3,577	0.00%
2020/07/07	7	34.81	0	0.00	34.80	7	3,663	0.19%
2020/07/03	2	34.50	0	0.00	34.50	2	4,021	0.05%
2020/06/24	5	35.15	1.9	35.15	35.15	3.1	4,099	0.08%
2020/06/22	0	0.00	5	35.70	35.50	-5	4,199	-0.12%
2020/06/18	0	0.00	5	36.70	36.60	-5	4,242	-0.12%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/15	0	0.00	1	36.20	35.50	-1	4,366	-0.02%
2020/06/11	7	36.37	0	0.00	36.10	7	4,395	0.16%
2020/06/10	3	37.77	2	37.40	37.30	1	4,452	0.02%
2020/06/09	9	37.40	0	0.00	37.20	9	4,513	0.20%
2020/06/08	0	0.00	1	38.25	37.90	-1	4,552	-0.02%
2020/06/05	12	38.48	5	38.52	38.15	7	4,554	0.15%
2020/06/04	2	38.60	18	38.58	38.70	-16	4,538	-0.35%
2020/06/03	2	38.10	1	38.25	37.95	1	4,507	0.02%
2020/06/02	2	37.95	2	37.85	37.80	0	4,491	0.00%
2020/06/01	7	37.66	1	38.40	38.40	6	4,457	0.13%
2020/05/28	6	37.73	1	37.55	37.90	5	4,407	0.11%
2020/05/27	0	0.00	4	37.00	36.75	-4	4,323	-0.09%
2020/05/26	4	36.90	5	37.10	36.65	-1	4,355	-0.02%
2020/05/25	0.1	36.25	1	35.60	36.50	-0.9	4,385	-0.02%
2020/05/21	5	37.20	6	37.44	37.25	-1	4,407	-0.02%
2020/05/20	7	37.17	7	37.34	37.10	0	4,467	0.00%
2020/05/19	0	0.00	2	36.10	36.75	-2	4,448	-0.04%
2020/05/18	0	0.00	10	36.07	35.70	-10	4,457	-0.22%
2020/05/15	11	36.92	4	36.71	36.50	7	4,478	0.16%
2020/05/14	8	36.61	5.1	37.54	36.20	2.9	4,452	0.06%
2020/05/13	9	38.40	0	0.00	37.90	9	4,433	0.20%
2020/05/12	4	38.24	1	38.20	38.40	3	4,428	0.07%
2020/05/11	5	38.30	14	38.75	38.35	-9	4,449	-0.20%
2020/05/08	8	37.76	2	37.78	37.55	6	4,441	0.14%
2020/05/07	15	39.52	16	40.07	39.20	-1	4,380	-0.02%
2020/05/06	20	37.70	15	37.59	38.15	5	4,085	0.12%
2020/05/05	13.3	34.66	24	34.69	34.70	-10.7	3,688	-0.29%
2020/05/04	6	33.69	6	33.64	33.70	0	3,668	0.00%
2020/04/30	20	34.71	3	35.18	34.40	17	3,742	0.45%
2020/04/29	0	0.00	1	34.30	34.15	-1	3,684	-0.03%
2020/04/28	2	34.33	0	0.00	34.30	2	3,696	0.05%
2020/04/27	0	0.00	2.1	34.50	34.45	-2.1	3,720	-0.06%
2020/04/24	3	34.02	11	33.88	33.80	-8	3,691	-0.22%
2020/04/23	7	33.39	11	33.40	33.45	-4	3,703	-0.11%
2020/04/22	8	32.38	8	32.88	33.20	0	3,718	0.00%
2020/04/21	14	33.34	0	0.00	32.35	14	3,749	0.37%
2020/04/20	1	34.00	1	34.30	33.90	0	3,767	0.00%
2020/04/17	6	34.31	29	34.45	33.75	-23	3,778	-0.61%
2020/04/16	10	33.73	13	34.34	34.30	-3	3,760	-0.08%
2020/04/15	8.1	34.78	15	34.81	34.20	-6.9	3,757	-0.18%
2020/04/14	29	33.36	17	33.31	33.55	12	3,688	0.33%
2020/04/13	27	33.28	26	33.83	32.65	1	3,813	0.03%
2020/04/10	116	34.26	136	34.57	34.40	-20	3,879	-0.52%	大買/大賣/
2020/04/09	111	35.55	69.1	35.25	33.95	41.9	4,140	1.01%	大買/
2020/04/08	17	34.44	25	34.55	35.40	-8	4,011	-0.20%
2020/04/07	9	31.83	26	31.23	32.20	-17	4,092	-0.42%
2020/04/06	3	29.97	1	29.90	30.10	2	4,345	0.05%
2020/04/01	21	29.91	7	30.05	29.85	14	4,372	0.32%
2020/03/31	3	30.12	2	29.98	29.70	1	4,475	0.02%
2020/03/27	1	29.70	2	30.75	29.65	-1	4,612	-0.02%
2020/03/25	1	28.35	7	28.34	28.35	-6	4,624	-0.13%
2020/03/23	1	24.40	2	24.95	24.75	-1	4,545	-0.02%
2020/03/20	5	27.30	1	27.00	27.00	4	4,520	0.09%
2020/03/19	0	0.00	1	25.40	25.25	-1	4,478	-0.02%
2020/03/18	0	0.00	1	28.90	28.05	-1	4,419	-0.02%
2020/03/17	1	29.40	4	29.90	28.60	-3	4,403	-0.07%
2020/03/16	12	29.87	13	30.10	29.50	-1	4,367	-0.02%
2020/03/13	3	28.50	2	28.70	28.70	1	4,289	0.02%
2020/03/12	3	32.43	4	32.21	31.65	-1	4,241	-0.02%
2020/03/11	36	36.18	34	36.40	35.10	2	4,204	0.05%
2020/03/10	3	36.05	6	35.25	36.15	-3	4,195	-0.07%
2020/03/09	1	36.35	2	36.60	35.75	-1	4,197	-0.02%
2020/03/04	3	38.13	4	38.10	38.20	-1	4,229	-0.02%
2020/03/03	28	38.78	27	39.20	38.70	1	4,237	0.02%
2020/03/02	1	37.90	2	38.10	38.05	-1	4,219	-0.02%
2020/02/27	4	38.31	1	39.30	37.80	3	4,210	0.07%
2020/02/26	9	40.07	16	40.02	39.65	-7	4,164	-0.17%
2020/02/25	10	40.63	5	40.70	40.60	5	4,108	0.12%
2020/02/24	6	40.46	5	40.78	40.65	1	4,069	0.02%
2020/02/21	6	41.40	14	41.09	41.20	-8	4,045	-0.20%
2020/02/20	2	40.55	4	40.80	40.55	-2	3,968	-0.05%
2020/02/19	9	40.83	10	40.73	40.90	-1	3,956	-0.03%
2020/02/18	5	40.57	5	41.11	40.45	0	3,928	0.00%
2020/02/17	2	40.35	0	0.00	40.30	2	3,916	0.05%
2020/02/14	2	40.70	1	40.90	40.60	1	4,036	0.02%
2020/02/13	1	40.15	11	40.85	40.15	-10	4,028	-0.25%
2020/02/12	16	40.63	1	41.00	41.10	15	4,030	0.37%
2020/02/11	8	40.51	15	40.35	40.30	-7	3,986	-0.18%
2020/02/10	6.7	39.17	6	39.83	39.25	0.7	3,950	0.02%
2020/02/07	6	39.69	4	40.45	39.55	2	4,026	0.05%
2020/02/06	7	40.11	2	40.23	40.10	5	4,272	0.12%
2020/02/05	9	39.99	7	39.92	39.55	2	4,410	0.05%
2020/02/04	5	38.39	8	38.51	39.95	-3	4,497	-0.07%
2020/02/03	2	36.18	2	34.70	36.35	0	4,528	0.00%
2020/01/31	1	37.80	3	38.69	38.15	-2	4,551	-0.04%
2020/01/30	5	38.99	23.2	39.09	38.95	-18.2	4,553	-0.40%
2020/01/20	13	43.47	7	43.56	43.25	6	4,499	0.13%
2020/01/17	31.7	43.45	56	43.74	43.65	-24.3	4,489	-0.54%
2020/01/16	18	43.48	8	43.55	43.30	10	4,441	0.23%
2020/01/15	38	43.26	23	43.43	43.15	15	4,406	0.34%
2020/01/14	4	43.55	8	43.44	43.50	-4	4,341	-0.09%
2020/01/13	1	42.40	0	0.00	42.40	1	4,296	0.02%
2020/01/10	0	0.00	1	42.80	42.80	-1	4,272	-0.02%
2020/01/09	3	42.75	3	43.03	42.95	0	4,251	0.00%
2020/01/08	8	42.66	2	42.20	42.25	6	4,228	0.14%
2020/01/07	27	43.93	31	44.05	43.00	-4	4,175	-0.10%
2020/01/06	35	46.44	33	46.18	46.10	2	4,113	0.05%
2020/01/03	48	46.70	30	46.98	45.95	18	4,087	0.44%
2020/01/02	7	45.14	16	44.99	45.15	-9	3,791	-0.24%
2019/12/31	42	45.78	61	45.77	45.20	-19	3,800	-0.50%
2019/12/30	58	44.38	31	44.10	45.25	27	3,615	0.75%
2019/12/27	2	42.28	6	42.48	42.30	-4	3,350	-0.12%
2019/12/26	14	42.83	5	42.99	41.95	9	3,385	0.27%
2019/12/25	1	42.55	2	42.70	42.40	-1	3,429	-0.03%
2019/12/24	2	42.38	11	42.35	42.30	-9	3,477	-0.26%
2019/12/23	1	41.95	1	41.80	41.60	0	3,489	0.00%
2019/12/20	2	40.73	4	41.48	41.30	-2	3,475	-0.06%
2019/12/16	1	40.75	0.8	40.55	40.65	0.2	3,817	0.00%
2019/12/12	0	0.00	10	41.30	40.70	-10	4,745	-0.21%
2019/12/11	11	41.47	1	41.40	41.15	10	4,771	0.21%
2019/12/10	1	41.10	5	41.20	41.10	-4	4,792	-0.08%
2019/12/09	8	41.55	6	41.44	41.35	2	4,807	0.04%
2019/12/06	5	41.07	2	40.95	41.00	3	4,856	0.06%
2019/12/05	2	41.20	2.2	41.13	40.70	-0.2	4,901	0.00%
2019/12/04	5	40.53	7	40.62	40.60	-2	4,921	-0.04%
2019/12/03	0	0.00	1	41.00	40.35	-1	4,939	-0.02%
2019/11/28	1	40.65	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	2	40.68	40.85	-2	5,261	-0.04%
2019/11/26	1	40.40	0	0.00	40.45	1	5,232	0.02%
2019/11/14	2	40.35	3	40.00	40.10	-1	5,204	-0.02%
2019/11/13	7	40.96	6	41.60	40.25	1	5,175	0.02%
2019/11/12	1	38.85	4.2	39.10	39.25	-3.2	5,048	-0.06%
2019/11/11	5	38.24	0	0.00	38.15	5	5,037	0.10%
2019/11/08	1	39.70	2	40.00	39.80	-1	5,005	-0.02%
2019/11/07	2	39.80	0	0.00	39.80	2	5,002	0.04%
2019/11/06	6	40.06	5	40.27	40.10	1	4,999	0.02%
2019/11/05	7	42.31	3	41.17	39.40	4	4,923	0.08%
2019/11/04	2	42.93	2	43.65	43.65	0	4,658	0.00%
2019/11/01	3	41.63	1	41.85	43.50	2	4,567	0.04%
2019/10/31	1	41.50	3	42.40	42.70	-2	4,403	-0.05%
2019/10/30	6	41.88	1	42.20	42.65	5	4,271	0.12%
2019/10/29	0	0.00	2	42.50	42.50	-2	4,199	-0.05%
2019/10/25	0	0.00	3	41.72	41.90	-3	4,155	-0.07%
2019/10/22	1	41.05	0.2	41.15	41.15	0.8	4,118	0.02%
2019/10/17	2	41.10	0	0.00	41.10	2	4,102	0.05%
2019/10/14	3	41.28	2	42.30	41.00	1	4,061	0.02%
2019/10/09	1	42.70	0	0.00	42.20	1	3,952	0.03%
2019/10/08	6	42.95	0	0.00	42.50	6	3,851	0.16%
2019/10/07	2	43.08	1	43.70	43.70	1	3,832	0.03%
2019/10/04	0	0.00	5	44.00	44.00	-5	3,752	-0.13%
2019/10/03	0.1	43.85	0	0.00	43.85	0.1	3,681	0.00%
2019/10/02	2	43.15	2	43.40	43.15	0	3,642	0.00%
2019/10/01	7	44.05	6	43.99	44.20	1	3,580	0.03%
2019/09/27	1	43.40	13	42.56	43.30	-12	3,443	-0.35%
2019/09/26	5	41.54	4	41.43	42.60	1	3,334	0.03%
2019/09/25	0	0.00	6	40.20	40.50	-6	3,213	-0.19%
2019/09/24	2	40.00	0	0.00	40.05	2	3,184	0.06%
2019/09/23	8	39.28	0	0.00	38.20	8	3,078	0.26%
2019/09/20	21	41.32	21	41.58	41.30	0	2,911	0.00%
2019/09/19	77	41.98	77	41.82	41.75	0	2,843	0.00%
2019/09/18	15	42.44	13	42.64	43.00	2	2,751	0.07%
2019/09/17	23	42.32	25	42.80	41.80	-2	2,375	-0.08%
2019/09/16	0	0.00	7	41.30	41.30	-7	1,806	-0.39%
2019/09/12	1	41.30	0	0.00	41.50	1	1,786	0.06%
2019/09/11	5	41.50	0	0.00	41.15	5	1,758	0.28%
2019/09/10	0	0.00	2	41.60	41.10	-2	1,740	-0.11%
2019/09/09	7	42.11	0	0.00	42.45	7	1,667	0.42%
2019/09/06	0	0.00	2	40.40	41.10	-2	1,595	-0.13%
2019/09/04	9	40.57	7	40.78	41.00	2	1,506	0.13%
2019/09/03	33	39.90	30	39.79	40.45	3	1,413	0.21%
2019/09/02	84	38.12	82	38.48	39.25	2	1,259	0.16%
2019/08/27	0	0.00	3	34.25	34.00	-3	1,094	-0.27%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/14	1	35.20	0	0.00	35.00	1	1,087	0.09%
2019/08/08	0	0.00	1	35.15	35.25	-1	1,086	-0.09%
2019/08/07	1	33.70	0	0.00	33.70	1	1,078	0.09%
2019/08/05	4	36.98	13	36.60	36.45	-9	1,069	-0.84%
2019/07/31	4	42.05	1	42.10	42.00	3	1,047	0.29%
2019/07/30	1	43.10	0	0.00	42.40	1	1,071	0.09%
2019/07/26	0	0.00	1	42.60	42.55	-1	1,090	-0.09%
2019/07/23	1	41.95	0	0.00	41.90	1	1,123	0.09%
2019/07/15	1	43.00	0	0.00	43.00	1	1,259	0.08%
2019/07/11	1	45.95	1	45.80	45.80	0	1,372	0.00%
2019/07/10	0	0.00	1	45.40	45.40	-1	1,621	-0.06%
2019/07/09	2	45.50	0	0.00	45.00	2	1,657	0.12%
2019/07/08	2	46.20	0	0.00	46.10	2	1,663	0.12%
2019/07/05	2	45.75	2	46.13	46.10	0	1,697	0.00%
2019/07/04	1	45.85	0	0.00	45.50	1	1,710	0.06%
2019/07/02	3	44.22	1.1	44.81	44.75	1.9	1,811	0.10%
2019/07/01	1	44.10	2	44.13	44.45	-1	1,839	-0.05%
2019/06/28	1	43.30	0	0.00	43.05	1	1,838	0.05%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/20	1	43.45	1	43.60	43.30	0	2,059	0.00%
2019/06/19	0	0.00	1	42.65	42.55	-1	2,101	-0.05%
2019/06/18	1	42.60	0	0.00	42.10	1	2,124	0.05%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/12	0	0.00	1	41.90	41.60	-1	2,293	-0.04%
2019/06/11	1	41.00	0	0.00	41.20	1	2,469	0.04%
2019/06/10	2	40.33	1	40.70	40.55	1	2,503	0.04%
2019/06/06	0	0.00	1	40.25	40.10	-1	2,534	-0.04%
2019/06/05	0	0.00	1	42.30	41.05	-1	2,568	-0.04%
2019/06/04	2	42.08	2	41.70	41.60	0	2,614	0.00%
2019/05/31	1	41.60	0	0.00	41.65	1	2,704	0.04%
2019/05/21	1	41.10	2	40.98	41.55	-1	3,707	-0.03%
2019/05/20	0	0.00	1	40.85	40.75	-1	3,804	-0.03%
2019/05/17	0	0.00	1	41.00	40.70	-1	3,892	-0.03%
2019/05/15	2	42.08	0	0.00	42.10	2	4,266	0.05%
2019/05/14	1	40.75	1	41.05	41.30	0	4,501	0.00%
2019/05/13	1	42.00	0	0.00	40.90	1	4,602	0.02%
2019/05/08	0	0.00	1	45.50	45.35	-1	4,673	-0.02%
2019/05/07	73	45.89	71	45.99	45.90	2	4,747	0.04%
2019/05/02	0	0.00	1.2	46.31	46.25	-1.2	4,832	-0.03%
2019/04/30	1	46.05	0	0.00	46.15	1	4,891	0.02%
2019/04/29	2	46.65	4	46.28	45.75	-2	4,919	-0.04%
2019/04/26	0	0.00	1	48.10	47.25	-1	4,961	-0.02%
2019/04/24	0.1	47.20	0	0.00	47.20	0.1	5,036	0.00%
2019/04/23	0	0.00	1	47.30	47.25	-1	5,111	-0.02%
2019/04/19	1	47.95	1	48.20	48.40	0	5,387	0.00%
2019/04/18	2	48.50	0	0.00	47.60	2	5,707	0.04%
2019/04/17	92	49.86	91	49.99	49.35	1	5,719	0.02%
2019/04/16	150	49.54	153.1	49.51	49.75	-3.1	5,718	-0.05%	大買/大賣/
2019/04/15	0	47.70	1	47.75	47.85	-1	5,594	-0.02%
2019/04/12	1	47.45	1	46.70	46.70	0	5,672	0.00%
2019/04/11	3	47.57	2	48.40	47.10	1	5,768	0.02%
2019/04/10	1	47.05	1	47.30	47.50	0	5,923	0.00%
2019/04/09	4	47.63	1	47.30	47.60	3	6,081	0.05%
2019/04/08	2	46.70	5	46.71	46.70	-3	6,436	-0.05%
2019/04/03	0	0.00	1	46.15	46.10	-1	6,629	-0.02%
2019/04/02	1	45.30	1	45.25	45.30	0	6,827	0.00%
2019/04/01	1	45.10	0	0.00	45.00	1	7,167	0.01%
2019/03/29	1	46.20	1	45.95	45.65	0	7,536	0.00%
2019/03/28	0	0.00	1	45.60	45.50	-1	7,721	-0.01%
2019/03/26	1	47.25	0	0.00	46.50	1	7,873	0.01%
2019/03/25	1	47.55	2	47.63	47.65	-1	8,009	-0.01%
2019/03/22	2	48.63	7	49.01	48.80	-5	8,062	-0.06%
2019/03/21	6	47.77	1	48.10	48.15	5	8,105	0.06%
2019/03/20	1	47.50	0	0.00	47.30	1	8,230	0.01%
2019/03/19	1	47.35	3	47.43	47.25	-2	8,377	-0.02%
2019/03/15	12	47.49	20	47.59	48.10	-8	8,770	-0.09%
2019/03/14	17	47.22	32	47.52	46.60	-15	9,044	-0.17%
2019/03/12	1	50.20	1	50.00	49.85	0	9,301	0.00%
2019/03/11	1	50.80	0	0.00	50.20	1	9,448	0.01%
2019/03/08	2	50.70	1	50.80	50.40	1	9,612	0.01%
2019/03/07	65	50.24	65	50.85	50.30	0	9,642	0.00%
2019/03/06	30	50.80	32	50.99	50.80	-2	9,679	-0.02%
2019/03/05	1	50.50	5	51.00	50.10	-4	9,708	-0.04%
2019/03/04	31	51.08	33	49.53	51.10	-2	9,704	-0.02%
2019/02/27	12	49.14	1	50.30	49.05	11	9,658	0.11%
2019/02/26	82	52.52	83	52.13	51.40	-1	9,577	-0.01%
2019/02/25	118	51.10	95	51.92	51.90	23	9,563	0.24%	大買/
2019/02/22	238	51.86	234	51.17	51.60	4	9,450	0.04%	大買/大賣/
2019/02/21	0	0.00	3	48.30	48.50	-3	9,149	-0.03%
2019/02/20	0	0.00	1	48.50	48.00	-1	9,258	-0.01%
2019/02/19	40	47.54	48	47.68	47.60	-8	9,267	-0.09%
2019/02/18	97	47.80	90	48.11	47.60	7	9,242	0.08%
2019/02/15	104	46.93	104	46.81	47.05	0	9,163	0.00%	大買/大賣/
2019/02/14	2	46.65	2	46.93	46.35	0	9,095	0.00%
2019/02/13	92	48.05	89.1	47.41	47.40	2.9	9,023	0.03%
2019/02/12	283	45.03	287	44.86	46.00	-4	8,777	-0.05%	大買/大賣/
2019/02/11	58	43.07	72	42.96	43.10	-14	8,609	-0.16%
2019/01/30	2	41.55	2	41.80	41.80	0	8,577	0.00%
2019/01/29	2	40.70	3	41.18	41.35	-1	8,614	-0.01%
2019/01/28	3	41.48	0	0.00	41.10	3	8,652	0.03%
2019/01/25	0	0.00	2	41.35	40.85	-2	8,874	-0.02%
2019/01/24	1	40.55	1	40.30	40.10	0	9,167	0.00%
2019/01/23	73	40.01	73	40.06	40.35	0	9,254	0.00%
2019/01/21	2	40.80	6	41.07	40.60	-4	9,292	-0.04%
2019/01/18	1	40.90	0	0.00	40.70	1	9,306	0.01%
2019/01/17	2	41.13	5	40.50	40.55	-3	9,334	-0.03%
2019/01/16	10	41.21	1	41.05	40.90	9	9,313	0.10%
2019/01/15	15	41.97	5	42.07	41.75	10	9,273	0.11%
2019/01/14	18	41.72	18	41.64	41.75	0	9,265	0.00%
2019/01/11	171	41.29	180	41.73	41.50	-9	9,264	-0.10%	大買/大賣/
2019/01/10	5	40.62	5	40.58	40.30	0	9,125	0.00%
2019/01/09	36	41.75	34	41.79	40.50	2	9,288	0.02%
2019/01/08	14	40.10	0	0.00	40.30	14	8,992	0.16%
2019/01/04	6	37.48	10	37.81	39.00	-4	8,914	-0.04%
2019/01/03	6	39.53	3	39.60	38.75	3	8,765	0.03%
2019/01/02	0	0.00	1	40.05	40.00	-1	8,676	-0.01%
2018/12/28	9	39.96	4	39.88	40.10	5	8,611	0.06%
2018/12/27	7	39.15	7	38.81	38.95	0	8,451	0.00%
2018/12/26	230	41.26	248	40.56	37.40	-18	8,289	-0.22%	大買/大賣/
2018/12/25	103	39.19	87	39.81	39.60	16	7,869	0.20%	大買/
2018/12/24	28	39.71	28	39.81	39.75	0	7,694	0.00%
2018/12/22	6	39.73	6	39.29	39.05	0	7,492	0.00%
2018/12/21	4	37.95	6	38.53	40.15	-2	7,198	-0.03%
2018/12/20	5	36.19	1	36.50	36.50	4	6,832	0.06%
2018/12/19	3	35.90	33	36.15	35.80	-30	6,640	-0.45%
2018/12/18	0	0.00	2	35.50	35.20	-2	6,495	-0.03%
2018/12/17	10	35.80	0	0.00	35.35	10	6,442	0.16%
2018/12/14	0	0.00	1	33.50	34.10	-1	6,267	-0.02%
2018/12/13	1	35.50	0	0.00	34.50	1	6,221	0.02%
2018/12/12	0	0.00	1	35.85	35.50	-1	6,141	-0.02%
2018/12/11	3	35.27	3	34.52	34.90	0	6,015	0.00%
2018/12/10	0	0.00	1	34.95	33.90	-1	5,929	-0.02%
2018/12/07	2	36.00	1	35.75	35.75	1	5,814	0.02%
2018/12/06	32	35.27	5	36.69	34.50	27	5,528	0.49%
2018/12/05	8	35.73	5	36.54	37.80	3	5,190	0.06%
2018/12/04	5	35.00	6	34.71	34.50	-1	4,788	-0.02%
2018/12/03	2	34.10	1	34.00	34.45	1	4,666	0.02%
2018/11/30	2	31.00	2	30.70	31.35	0	4,492	0.00%
2018/11/29	0	0.00	2	31.03	30.55	-2	4,432	-0.05%
2018/11/28	5	30.63	3	30.22	30.65	2	4,373	0.05%
2018/11/27	2	29.48	4	29.75	30.00	-2	4,337	-0.05%
2018/11/26	1	29.00	1	28.90	29.20	0	4,311	0.00%
2018/11/23	3	28.93	2	29.20	28.50	1	4,307	0.02%
2018/11/22	2	30.58	11	31.40	29.70	-9	4,280	-0.21%
2018/11/21	11	30.66	1	30.55	30.85	10	4,247	0.24%
2018/11/20	0	0.00	1	30.90	30.55	-1	4,270	-0.02%
2018/11/19	5	31.46	5	31.55	31.40	0	4,240	0.00%
2018/11/16	2	29.85	6	29.97	29.55	-4	4,139	-0.10%
2018/11/15	0	0.00	1	28.60	29.10	-1	4,063	-0.02%
2018/11/14	1	28.80	3	28.92	28.55	-2	4,057	-0.05%
2018/11/13	1.1	29.17	0	0.00	28.80	1.1	4,070	0.03%
2018/11/12	0	0.00	1	28.50	28.75	-1	4,105	-0.02%
2018/11/09	1	29.75	1	29.40	29.60	0	4,161	0.00%
2018/11/08	2	29.78	1	29.85	29.35	1	4,235	0.02%
2018/11/07	4	29.29	18	29.33	29.20	-14	4,211	-0.33%
2018/11/06	1	29.50	11	30.19	28.00	-10	4,192	-0.24%
2018/11/05	15	29.90	0	0.00	30.20	15	4,137	0.36%
2018/11/02	51	31.16	45	31.77	30.30	6	4,132	0.15%
2018/11/01	27	29.32	25	30.13	30.25	2	3,918	0.05%
2018/10/31	1	27.25	0	0.00	28.70	1	3,601	0.03%
2018/10/29	3	27.83	2	27.65	27.75	1	3,573	0.03%
2018/10/26	1	28.90	1	28.35	28.35	0	3,631	0.00%
2018/10/25	0	0.00	2	29.40	28.45	-2	3,627	-0.06%
2018/10/24	0	0.00	1	31.60	31.05	-1	3,696	-0.03%
2018/10/23	1	34.00	5	32.98	32.50	-4	3,791	-0.11%
2018/10/22	2	33.98	3	33.42	33.90	-1	3,923	-0.03%
2018/10/19	2	34.15	1	34.50	33.35	1	3,957	0.03%
2018/10/18	4	36.86	3	36.85	35.85	1	4,004	0.02%
2018/10/17	74	40.01	72	40.66	37.60	2	4,006	0.05%
2018/10/15	0	0.00	1	36.00	35.95	-1	4,003	-0.02%
2018/10/12	2	36.48	0	0.00	36.45	2	4,097	0.05%
2018/10/09	2	40.80	0	0.00	40.55	2	4,311	0.05%
2018/10/04	2	44.50	0	0.00	43.20	2	4,672	0.04%
2018/10/03	1	45.90	0	0.00	44.05	1	4,979	0.02%
2018/10/02	0	0.00	1	46.55	45.90	-1	5,164	-0.02%
2018/10/01	3	46.35	0	0.00	46.35	3	5,295	0.06%
2018/09/28	1	46.95	1	46.00	45.55	0	5,500	0.00%
2018/09/25	2	50.10	1	49.50	49.50	1	6,216	0.02%
2018/09/21	1	49.40	3	49.82	49.80	-2	6,582	-0.03%
2018/09/20	3	49.20	3	49.88	48.80	0	6,926	0.00%
2018/09/19	2	50.80	1	51.80	49.60	1	7,038	0.01%
2018/09/18	1	51.20	0	0.00	50.90	1	7,235	0.01%
2018/09/17	1	52.90	2	52.85	52.70	-1	7,424	-0.01%
2018/09/14	2	53.35	3	53.93	54.20	-1	7,648	-0.01%
2018/09/13	1	53.20	2	51.25	51.00	-1	8,110	-0.01%
2018/09/12	1	52.60	1	53.30	51.80	0	8,201	0.00%
2018/09/11	0	0.00	1	53.70	53.70	-1	8,477	-0.01%
2018/09/07	6	56.25	2	54.60	55.10	4	8,709	0.05%
2018/09/06	3	61.43	1	60.50	60.10	2	8,790	0.02%
2018/09/03	1	61.90	0	0.00	61.60	1	9,372	0.01%
2018/08/31	0	0.00	1	65.50	65.70	-1	9,360	-0.01%
2018/08/30	2	65.60	3	65.80	65.80	-1	9,532	-0.01%
2018/08/29	2	66.00	2	65.40	65.20	0	9,778	0.00%
2018/08/28	2	66.65	1	65.20	64.80	1	9,998	0.01%
2018/08/27	45	63.30	47	64.68	66.30	-2	10,141	-0.02%
2018/08/24	43	63.98	46	63.48	62.00	-3	10,131	-0.03%
2018/08/23	4	66.28	1	66.30	63.20	3	10,185	0.03%
2018/08/22	2	70.20	2	70.35	70.50	0	10,158	0.00%
2018/08/20	3	70.50	2.3	70.59	70.50	0.7	10,473	0.01%
2018/08/17	3	71.60	13	70.98	68.30	-10	10,516	-0.10%
2018/08/16	19	71.15	7	71.07	72.00	12	10,468	0.11%
2018/08/15	24.3	69.35	25	70.04	70.00	-0.7	10,396	-0.01%
2018/08/14	5	66.10	6	66.28	67.60	-1	10,349	-0.01%
2018/08/10	1	70.40	3	70.43	69.80	-2	10,282	-0.02%
2018/08/09	2	71.25	3	71.70	72.00	-1	10,294	-0.01%
2018/08/08	3	72.77	2	72.20	71.20	1	10,270	0.01%
2018/08/07	1	74.50	2	73.55	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	6	71.63	8	71.45	71.60	-2	10,329	-0.02%
2018/08/02	62	69.83	61	70.10	70.00	1	10,387	0.01%
2018/08/01	5	74.86	6	75.02	73.40	-1	10,464	-0.01%
2018/07/31	12	73.46	16	72.64	75.60	-4	10,441	-0.04%
2018/07/30	38	74.92	48	76.67	73.50	-10	10,481	-0.10%
2018/07/27	94	80.94	90	82.56	80.70	4	10,555	0.04%
2018/07/26	2	78.55	7	78.56	78.90	-5	10,405	-0.05%
2018/07/25	122	77.95	108	78.08	77.80	14	10,320	0.14%	大買/大賣/
2018/07/24	4	73.40	7	74.79	76.50	-3	10,204	-0.03%
2018/07/23	12	73.43	8	74.29	74.50	4	10,145	0.04%
2018/07/20	4	73.38	14	74.40	71.30	-10	10,038	-0.10%
2018/07/19	7	75.76	5	76.36	76.80	2	9,970	0.02%
2018/07/18	17	78.23	21	74.51	75.30	-4	10,006	-0.04%
2018/07/17	11	80.37	14	79.46	78.80	-3	10,089	-0.03%
2018/07/16	16	83.71	17	82.96	82.60	-1	9,995	-0.01%
2018/07/13	5	86.32	7	86.59	85.10	-2	10,005	-0.02%
2018/07/12	12	82.13	16	82.81	85.50	-4	9,815	-0.04%
2018/07/11	27	83.79	12	83.20	82.20	15	9,749	0.15%
2018/07/10	25	78.17	27	78.71	80.40	-2	9,659	-0.02%
2018/07/09	32	82.86	25	85.65	80.50	7	9,549	0.07%
2018/07/06	10	84.47	10.4	84.21	84.90	-0.4	9,382	0.00%
2018/07/05	30	89.40	31	90.84	86.90	-1	9,159	-0.01%
2018/07/04	55	86.02	52	86.50	91.50	3	8,991	0.03%
2018/07/03	198	93.10	206.5	91.88	86.00	-8.5	8,811	-0.10%	大買/大賣/
2018/07/02	148	89.89	144	87.04	90.30	4	8,439	0.05%	大買/大賣/
2018/06/29	30	86.42	59	82.22	84.40	-29	8,052	-0.36%
2018/06/28	60	79.86	37	78.98	79.00	23	7,692	0.30%
2018/06/27	7	82.33	5	82.34	78.30	2	7,559	0.03%
2018/06/26	25	80.51	24	78.34	80.70	1	7,336	0.01%
2018/06/25	42	83.52	62	85.30	80.80	-20	7,119	-0.28%
2018/06/22	96.5	87.47	77	89.20	83.00	19.5	6,874	0.28%
2018/06/21	19	86.21	37	87.11	88.20	-18	6,334	-0.28%
2018/06/20	26	81.68	29.5	83.55	80.20	-3.5	6,221	-0.06%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	83	78.58	58	75.34	80.90	25	5,913	0.42%
2018/06/14	16	72.86	20	73.57	73.60	-4	5,702	-0.07%
2018/06/13	52.5	72.93	53	72.61	74.80	-0.5	5,575	-0.01%
2018/06/12	0	0.00	2	70.90	71.80	-2	5,279	-0.04%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/08	10	59.40	2	59.40	59.40	8	4,965	0.16%
2018/06/07	50	54.26	45	55.06	54.00	5	4,954	0.10%
2018/06/06	50	55.01	52	54.44	54.50	-2	4,778	-0.04%
2018/06/05	17	53.56	16	53.53	50.30	1	4,523	0.02%
2018/06/04	2	54.30	5	55.00	55.00	-3	4,289	-0.07%
2018/06/01	16	48.60	25	49.45	50.00	-9	4,140	-0.22%
2018/05/31	21	48.77	15	50.03	47.80	6	4,116	0.15%
2018/05/30	5	48.63	7	48.95	49.25	-2	4,191	-0.05%
2018/05/29	16	50.27	29	51.38	49.85	-13	4,321	-0.30%
2018/05/28	34	50.63	20	49.81	51.20	14	4,218	0.33%
2018/05/25	15	47.76	1	47.50	47.50	14	4,020	0.35%
2018/05/22	10	47.03	10	47.92	47.55	0	3,972	0.00%
2018/05/21	1	46.50	0	0.00	46.50	1	3,920	0.03%
2018/05/18	5	46.86	3	46.85	46.70	2	3,919	0.05%
2018/05/17	6	44.37	7	44.80	45.50	-1	3,895	-0.03%
2018/05/15	1	48.10	1	47.00	46.75	0	3,881	0.00%
2018/05/14	20	46.91	26	47.69	47.95	-6	3,950	-0.15%
2018/05/11	7	46.79	5	49.25	46.10	2	3,993	0.05%
2018/05/10	46	49.77	49	50.74	49.60	-3	3,939	-0.08%
2018/05/09	82	49.21	80	50.17	49.35	2	3,876	0.05%
2018/05/08	45	47.84	46	47.81	48.00	-1	3,678	-0.03%
2018/05/07	81	48.20	78	49.10	47.75	3	3,660	0.08%
2018/05/04	50	50.20	50	48.73	48.50	0	3,536	0.00%
2018/05/02	0	0.00	1	47.20	47.00	-1	3,382	-0.03%
2018/04/30	13	46.19	21	46.36	47.00	-8	3,417	-0.23%
2018/04/27	10	46.68	2	47.05	46.75	8	3,430	0.23%
2018/04/26	4	45.85	6	46.77	45.70	-2	3,439	-0.06%
2018/04/25	50	46.13	48	46.62	46.50	2	3,424	0.06%
2018/04/24	94	49.06	92	48.93	46.40	2	3,384	0.06%
2018/04/23	33	49.60	32	49.93	51.40	1	3,266	0.03%
2018/04/19	3	48.40	3	48.92	47.00	0	3,282	0.00%
2018/04/18	1	45.90	2	46.15	47.45	-1	3,235	-0.03%
2018/04/17	1	49.50	3	47.50	46.55	-2	3,251	-0.06%
2018/04/16	7	49.86	57	48.40	50.00	-50	3,227	-1.55%
2018/04/13	20	46.81	44	46.48	48.00	-24	3,094	-0.78%
2018/04/12	1	45.00	1	44.80	45.00	0	3,079	0.00%
2018/04/11	1	44.80	1	45.10	44.55	0	3,228	0.00%
2018/04/10	5	44.93	3	45.03	44.65	2	3,551	0.06%
2018/04/09	1	42.75	4	43.03	44.00	-3	3,640	-0.08%
2018/04/03	1	42.80	1	42.85	41.75	0	3,704	0.00%
2018/03/31	1	45.65	0	0.00	45.00	1	3,943	0.03%
2018/03/30	0	0.00	1	45.20	45.00	-1	4,199	-0.02%
2018/03/27	1	44.10	0	0.00	44.10	1	4,782	0.02%
2018/03/23	2	43.75	2	43.73	43.45	0	4,918	0.00%
2018/03/22	3	46.50	3	46.37	45.45	0	4,958	0.00%
2018/03/21	0	0.00	1	45.50	45.60	-1	5,050	-0.02%
2018/03/20	31	46.25	10	46.42	45.85	21	5,046	0.42%
2018/03/19	25	45.93	0	0.00	45.85	25	5,036	0.50%
2018/03/16	10	46.00	10	45.13	45.70	0	5,057	0.00%
2018/03/15	30	45.40	0.5	45.50	45.70	29.5	5,088	0.58%
2018/03/14	0	0.00	1	45.40	45.25	-1	5,154	-0.02%
2018/03/13	1	45.45	0	0.00	45.20	1	5,169	0.02%
2018/03/08	0	0.00	2	43.78	43.85	-2	5,466	-0.04%
2018/03/07	1	45.75	0	0.00	44.10	1	5,641	0.02%
2018/03/06	1	45.80	4	45.78	45.15	-3	5,784	-0.05%
2018/03/05	9	46.86	12	47.39	46.60	-3	6,014	-0.05%
2018/03/02	17	45.28	13	45.77	45.55	4	5,903	0.07%
2018/03/01	2	43.53	1	43.50	43.90	1	5,832	0.02%
2018/02/27	0	0.00	3	43.23	42.90	-3	5,813	-0.05%
2018/02/26	1	43.60	0	0.00	42.50	1	5,841	0.02%
2018/02/23	2	43.43	1	43.75	42.75	1	5,826	0.02%
2018/02/22	1	40.70	1	42.30	41.85	0	5,781	0.00%
2018/02/21	0	0.00	1	41.05	41.20	-1	5,766	-0.02%
2018/02/12	10	41.15	11	39.62	39.60	-1	5,753	-0.02%
2018/02/08	1	41.50	3	41.57	41.50	-2	5,713	-0.04%
2018/02/07	2	43.15	2	44.00	42.00	0	5,681	0.00%
2018/02/06	1	44.50	2	45.25	42.50	-1	5,625	-0.02%
2018/02/05	4	45.29	4	45.83	44.95	0	5,502	0.00%
2018/02/02	34	45.94	33	44.97	44.55	1	5,393	0.02%
2018/02/01	3	45.20	9	44.22	45.10	-6	5,337	-0.11%
2018/01/31	11	41.21	10	41.83	42.85	1	5,220	0.02%
2018/01/30	1	42.95	1	42.80	42.00	0	5,205	0.00%
2018/01/29	3	43.12	8	43.83	43.55	-5	5,175	-0.10%
2018/01/26	10	43.43	15	41.77	41.50	-5	5,121	-0.10%
2018/01/25	11	44.68	13	43.42	43.20	-2	5,055	-0.04%
2018/01/24	11	45.73	1	44.70	44.70	10	5,027	0.20%
2018/01/23	2	46.15	1	47.80	46.15	1	5,046	0.02%
2018/01/22	1	46.25	12	47.58	48.30	-11	5,014	-0.22%
2018/01/19	2	47.93	1.1	47.74	47.40	0.9	4,964	0.02%
2018/01/18	14	48.00	10	47.15	47.15	4	4,943	0.08%
2018/01/17	11	48.67	1	48.00	47.80	10	4,916	0.20%
2018/01/16	205	49.37	205	49.14	48.85	0	4,885	0.00%	大買/大賣/
2018/01/15	200	49.11	196	50.88	49.00	4	4,841	0.08%	大買/大賣/
2018/01/12	27	48.06	21	47.83	48.45	6	4,616	0.13%
2018/01/11	54.5	47.88	57	48.43	47.60	-2.5	4,581	-0.05%
2018/01/10	29	48.81	37	48.56	47.50	-8	4,509	-0.18%
2018/01/09	135	49.74	141	50.87	49.70	-6	4,423	-0.14%	大買/大賣/
2018/01/08	25	51.50	15	51.34	49.50	10	4,310	0.23%
2018/01/05	32	52.89	32	53.56	53.00	0	4,216	0.00%
2018/01/04	136	51.75	131	52.19	54.00	5	4,052	0.12%	大買/大賣/
2018/01/03	18	46.56	27	47.56	49.25	-9	3,716	-0.24%
2018/01/02	23	44.12	23	44.88	44.80	0	3,564	0.00%