凱美 (2375)-富邦-高雄券商分點個股進出

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
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/20	0	61.80	0.6	61.60	61.60	-0.6	218	-0.28%
2024/11/15	0.1	63.25	0	0.00	62.50	0.1	226	0.02%
2024/11/14	0	63.40	1	63.20	63.00	-1	231	-0.42%
2024/11/13	1	64.70	0	0.00	64.40	1	235	0.43%
2024/11/11	1	66.30	0	0.00	66.30	1	241	0.41%
2024/11/07	3	66.30	0	0.00	66.70	3	248	1.21%
2024/11/04	0	0.00	0.8	63.80	63.80	-0.8	269	-0.30%
2024/11/01	0	0.00	12	63.51	63.90	-12	286	-4.19%
2024/10/30	0	64.50	0	0.00	64.30	0	289	0.01%
2024/10/29	0.1	65.94	0	0.00	65.90	0.1	293	0.02%
2024/10/28	0	67.00	0	0.00	67.20	0	318	0.01%
2024/10/24	0	67.90	1	68.60	68.00	-1	327	-0.29%
2024/10/23	0	0.00	1	68.10	67.90	-1	330	-0.30%
2024/10/22	0	0.00	3	67.90	67.70	-3	333	-0.90%
2024/10/21	0	0.00	6	67.83	67.80	-6	340	-1.76%
2024/10/18	0	0.00	2	67.80	67.30	-2	351	-0.57%
2024/10/16	0	0.00	2	67.15	67.30	-2	386	-0.52%
2024/10/14	0	0.00	2	66.80	66.70	-2	458	-0.44%
2024/10/11	0	65.60	2	66.00	65.80	-2	476	-0.41%
2024/10/08	0	0.00	2	65.85	65.60	-2	524	-0.38%
2024/10/04	0	0.00	2.2	66.09	65.90	-2.2	543	-0.40%
2024/09/27	0.1	67.50	1	67.70	67.50	-1	588	-0.16%
2024/09/25	0.1	67.08	0	0.00	67.20	0.1	601	0.01%
2024/09/23	0.1	66.60	0	0.00	66.80	0.1	611	0.01%
2024/09/20	1	66.50	2	66.60	66.30	-1	618	-0.16%
2024/09/19	0	0.00	2	66.20	66.50	-2	626	-0.32%
2024/09/18	3	65.67	0	0.00	65.30	3	656	0.46%
2024/09/16	0	0.00	3	65.70	66.00	-3	714	-0.42%
2024/09/13	1	64.40	0	0.00	64.90	1	717	0.14%
2024/09/10	0	64.60	0	0.00	63.80	0	740	0.00%
2024/09/09	0	0.00	8	65.40	65.60	-8	761	-1.05%
2024/09/05	4	66.10	0	0.00	65.90	4	774	0.52%
2024/09/04	0.1	65.94	1	65.40	65.40	-0.9	787	-0.12%
2024/09/03	3	69.20	0	0.00	69.20	3	798	0.38%
2024/09/02	2	70.40	1	70.50	70.40	1	818	0.12%
2024/08/30	0	0.00	2	69.65	69.60	-2	816	-0.25%
2024/08/29	1	68.10	2	67.90	68.10	-1	823	-0.12%
2024/08/28	0	0.00	2	67.80	67.80	-2	844	-0.24%
2024/08/26	0	0.00	5	68.14	67.80	-5	967	-0.52%
2024/08/21	0	0.00	1	67.80	67.80	-1	1,054	-0.09%
2024/08/19	0	0.00	1	67.70	68.10	-1	1,087	-0.09%
2024/08/16	5	67.44	0	0.00	67.10	5	1,086	0.46%
2024/08/15	0	0.00	0.1	65.40	65.40	-0.1	1,082	-0.01%
2024/08/14	8.1	63.70	0	0.00	63.50	8.1	1,082	0.74%
2024/08/08	1	61.10	4	61.05	61.20	-3	1,082	-0.28%
2024/08/06	0	0.00	6	61.40	58.70	-6	1,079	-0.56%
2024/08/05	1	61.21	0	0.00	61.20	1	1,071	0.10%
2024/08/02	0	68.20	0	0.00	67.90	0	1,058	0.00%
2024/08/01	2	69.40	0	69.50	69.70	2	1,065	0.18%
2024/07/31	2	68.70	1	68.20	68.20	1	1,077	0.09%
2024/07/29	0	66.90	0	0.00	66.00	0	1,127	0.00%
2024/07/26	0.1	67.77	0	0.00	67.60	0.1	1,122	0.01%
2024/07/22	0	69.01	0	0.00	68.70	0	1,120	0.00%
2024/07/19	0	71.03	0.1	71.30	70.50	0	1,116	0.00%
2024/07/18	0	72.70	0.2	73.00	73.00	-0.1	1,106	-0.01%
2024/07/16	1	76.00	1	77.35	74.10	0	1,072	0.00%
2024/07/15	0	71.71	1	71.90	72.30	-1	1,010	-0.10%
2024/07/12	1	72.80	0.1	74.00	72.80	0.9	1,003	0.09%
2024/07/11	10	74.71	5	74.58	74.40	5	989	0.51%
2024/07/09	0	71.00	1	72.30	71.30	-1	951	-0.10%
2024/07/05	0	0.00	0.1	73.60	73.30	-0.1	943	-0.01%
2024/07/04	0	70.13	0	0.00	70.20	0	910	0.00%
2024/07/03	0	70.00	1	70.10	70.20	-1	921	-0.11%
2024/07/01	0.1	69.91	0	0.00	68.90	0.1	925	0.01%
2024/06/27	0	70.70	0	0.00	70.10	0	944	0.00%
2024/06/26	0	71.10	0	0.00	72.10	0	938	0.00%
2024/06/25	1	71.22	1	71.30	71.50	0	934	0.00%
2024/06/24	0.1	73.12	3	73.80	72.50	-2.9	923	-0.32%
2024/06/21	3	73.60	4	73.85	74.10	-1	896	-0.11%
2024/06/20	1	70.00	0	0.00	70.50	1	840	0.12%
2024/06/19	2	70.40	0	0.00	70.00	2	839	0.24%
2024/06/17	0.1	72.00	0	0.00	72.00	0.1	831	0.01%
2024/06/14	0	0.00	1	71.40	72.00	-1	825	-0.12%
2024/06/12	0	68.60	8	68.68	69.30	-8	805	-0.99%
2024/06/11	1.2	69.66	19.8	68.68	69.00	-18.6	804	-2.32%
2024/06/06	0.2	69.60	0	0.00	69.10	0.2	779	0.02%
2024/06/05	1	70.80	1	70.90	71.00	0	757	0.00%
2024/06/04	0	0.00	1.4	71.00	70.90	-1.4	754	-0.19%
2024/05/31	3	73.57	3.1	71.72	70.10	-0.1	730	-0.01%
2024/05/30	10	69.02	0	0.00	68.10	10	627	1.59%
2024/05/29	21	71.02	2	70.80	70.70	19	615	3.09%
2024/05/28	0	0.00	0	69.30	69.20	0	589	0.00%
2024/05/27	4	68.28	9	69.37	69.80	-5	596	-0.84%
2024/05/16	0	0.00	1	66.00	65.80	-1	520	-0.19%
2024/05/15	1	65.40	0	0.00	65.90	1	519	0.19%
2024/05/14	0	0.00	1	64.90	64.90	-1	520	-0.19%
2024/05/09	1	64.20	0	0.00	64.20	1	520	0.19%
2024/05/03	0	0.00	1.2	66.33	66.10	-1.2	481	-0.25%
2024/04/29	0	0.00	1.2	63.80	63.90	-1.2	403	-0.30%
2024/04/25	0	0.00	7	62.20	61.80	-7	405	-1.73%
2024/04/22	1	61.80	0	0.00	61.60	1	434	0.23%
2024/04/17	1	63.30	0	0.00	63.50	1	435	0.23%
2024/04/16	1	61.40	2	61.90	61.40	-1	431	-0.23%
2024/04/15	1	63.50	0	0.00	63.50	1	427	0.23%
2024/04/11	5	64.34	0	0.00	64.50	5	420	1.19%
2024/04/10	0	0.00	1	63.90	64.00	-1	418	-0.24%
2024/04/09	0	0.00	4	64.58	64.20	-4	415	-0.96%
2024/04/03	1	62.30	0	0.00	61.70	1	397	0.25%
2024/04/01	0	0.00	5	62.64	62.80	-5	392	-1.27%
2024/03/29	3	60.50	0	0.00	60.50	3	368	0.82%
2024/03/28	0	0.00	0.1	60.50	60.00	-0.1	367	-0.02%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/26	0.2	60.00	2.2	59.82	59.50	-2	373	-0.54%
2024/03/22	0.3	59.61	0	0.00	59.90	0.3	379	0.07%
2024/03/20	0	59.80	1	60.60	60.10	-1	404	-0.25%
2024/03/18	0	59.60	0	0.00	59.90	0	428	0.00%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/14	0.1	61.31	0	0.00	61.30	0.1	456	0.01%
2024/03/13	1	62.40	0	0.00	61.80	1	479	0.22%
2024/03/08	0.1	63.10	0	0.00	62.90	0.1	526	0.01%
2024/03/07	0.1	64.20	0	0.00	63.70	0.1	540	0.01%
2024/03/06	1	65.20	0	0.00	64.90	1	550	0.18%
2024/03/01	0	0.00	2	65.90	65.90	-2	739	-0.27%
2024/02/29	1	65.30	3	65.93	66.80	-2	797	-0.25%
2024/02/23	0	0.00	1	64.90	63.90	-1	908	-0.11%
2024/02/21	1	64.80	0	0.00	64.90	1	926	0.11%
2024/02/16	3	65.07	0	0.00	65.00	3	922	0.33%
2024/02/15	0	0.00	2	64.20	64.30	-2	918	-0.22%
2024/02/05	0	63.50	0	0.00	62.60	0	911	0.00%
2024/02/02	0	0.00	1	64.20	63.80	-1	907	-0.11%
2024/02/01	0	0.00	2	63.90	63.80	-2	904	-0.22%
2024/01/31	0	0.00	2	64.10	64.00	-2	905	-0.22%
2024/01/17	0	0.00	8	66.01	64.50	-8	925	-0.86%
2024/01/16	1	64.20	0	0.00	64.10	1	896	0.11%
2024/01/03	0	0.00	3.1	69.03	68.90	-3.1	901	-0.35%
2023/12/29	0	0.00	1	69.40	70.50	-1	897	-0.11%
2023/12/28	0	0.00	1	70.70	70.10	-1	892	-0.11%
2023/12/27	2	70.70	1	70.30	70.30	1	888	0.11%
2023/12/26	0	0.00	1	70.60	70.50	-1	886	-0.11%
2023/12/22	1	70.70	2	70.20	70.10	-1	883	-0.11%
2023/12/21	0	0.00	4	70.55	70.80	-4	882	-0.45%
2023/12/19	2.2	71.49	2.5	71.06	70.70	-0.3	873	-0.03%
2023/12/18	2.2	72.32	3	72.93	72.20	-0.8	867	-0.09%
2023/12/15	3	75.13	1	74.60	74.50	2	850	0.24%
2023/12/14	1	75.80	1	75.30	75.10	0	845	0.00%
2023/12/13	5.7	74.27	2	74.40	74.60	3.7	829	0.45%
2023/12/11	3.2	76.53	0	0.00	74.20	3.2	830	0.39%
2023/12/08	3.5	75.86	2	75.30	76.20	1.5	802	0.19%
2023/12/07	0	0.00	3	74.27	74.10	-3	780	-0.38%
2023/12/06	4.9	74.45	12	74.03	74.00	-7.1	770	-0.92%
2023/12/05	4	75.63	2	77.15	74.90	2	748	0.27%
2023/12/04	3	76.70	1	77.40	76.00	2	731	0.27%
2023/12/01	0.1	76.00	0	0.00	75.90	0.1	714	0.01%
2023/11/30	4	76.58	0	0.00	75.70	4	710	0.56%
2023/11/29	18	77.43	10	77.65	77.80	8	685	1.17%
2023/11/28	2	75.10	3	75.33	75.10	-1	625	-0.16%
2023/11/27	7	75.66	12	75.25	74.40	-5	585	-0.85%
2023/11/24	17	73.37	14	72.77	73.70	3	518	0.58%
2023/11/23	1	68.50	1	69.20	68.60	0	399	0.00%
2023/11/20	1	67.50	0.1	67.80	68.00	0.9	373	0.25%
2023/11/08	1	65.70	0	0.00	65.60	1	364	0.27%
2023/11/07	0	0.00	1	65.80	66.50	-1	363	-0.28%
2023/11/02	0	0.00	2	64.35	64.60	-2	358	-0.56%
2023/10/27	0	0.00	2	63.10	62.60	-2	342	-0.58%
2023/10/18	1	66.70	0	0.00	65.10	1	358	0.28%
2023/10/02	0	0.00	1	66.80	67.00	-1	364	-0.27%
2023/09/26	1	67.00	1	65.90	65.70	0	370	0.00%
2023/09/20	0.2	67.60	1	67.10	66.90	-0.8	376	-0.21%
2023/09/19	1	69.40	0	0.00	67.40	1	378	0.26%
2023/09/14	0	0.00	0	68.30	68.40	0	365	-0.01%
2023/09/08	0	0.00	2	66.45	67.70	-2	366	-0.55%
2023/09/06	3	67.40	0	0.00	67.50	3	365	0.82%
2023/09/01	1	66.60	1	68.19	66.70	0	346	-0.01%
2023/08/22	0	0.00	1	61.10	60.70	-1	369	-0.27%
2023/08/18	0	0.00	1	61.20	61.20	-1	374	-0.27%
2023/08/15	0	0.00	1	58.60	59.30	-1	381	-0.26%
2023/08/11	0	0.00	1	58.80	58.80	-1	387	-0.26%
2023/08/10	0	0.00	0.9	58.88	58.60	-0.9	389	-0.24%
2023/08/08	0.1	61.60	0	0.00	61.20	0.1	384	0.03%
2023/07/28	1	65.50	0	0.00	65.50	1	428	0.23%
2023/07/24	0.2	62.60	0	0.00	62.30	0.2	439	0.03%
2023/07/21	2	63.15	0	0.00	63.90	2	446	0.45%
2023/07/19	0.2	64.90	0	0.00	63.70	0.2	465	0.03%
2023/07/17	0.2	65.00	0	0.00	66.10	0.2	495	0.03%
2023/07/13	0.3	65.80	0	0.00	66.20	0.3	548	0.05%
2023/07/12	0.2	66.50	0	0.00	66.50	0.2	566	0.04%
2023/07/07	0	0.00	0.1	67.40	67.30	-0.1	712	-0.01%
2023/07/06	0	0.00	6	67.50	67.90	-6	727	-0.83%
2023/07/05	0.1	68.30	0	0.00	67.80	0.1	784	0.01%
2023/07/03	0	0.00	8	68.11	67.80	-8	797	-1.00%
2023/06/30	0.2	67.50	0	0.00	67.40	0.2	820	0.02%
2023/06/28	0.2	66.80	0	0.00	66.70	0.2	849	0.02%
2023/06/27	1.2	66.99	0	0.00	66.60	1.2	881	0.13%
2023/06/16	2	69.10	0	0.00	69.00	2	1,031	0.19%
2023/06/14	0	0.00	1	70.20	69.00	-1	1,062	-0.09%
2023/06/12	2	69.15	0	69.10	68.80	2	1,136	0.18%
2023/06/09	0	69.50	0	0.00	69.60	0	1,158	0.00%
2023/06/08	1.2	69.65	0	0.00	69.50	1.2	1,195	0.10%
2023/06/06	4	71.73	0	0.00	71.10	4	1,342	0.30%
2023/06/05	1.1	73.06	2	73.80	73.40	-0.9	1,484	-0.06%
2023/06/02	3	72.17	1	73.30	73.00	2	1,599	0.13%
2023/05/31	0	70.50	5	70.62	70.70	-5	1,768	-0.28%
2023/05/30	3	69.10	0	0.00	69.00	3	1,769	0.17%
2023/05/26	0	68.00	0	0.00	67.80	0	1,783	0.00%
2023/05/18	0	0.00	1	70.50	70.50	-1	2,182	-0.05%
2023/05/11	0.2	67.50	0	0.00	67.20	0.2	2,221	0.01%
2023/04/28	0.1	69.20	0	0.00	69.00	0.1	2,230	0.00%
2023/04/25	3	69.00	0	0.00	68.20	3	2,213	0.14%
2023/04/21	5.8	71.07	0	0.00	70.30	5.8	2,198	0.26%
2023/04/20	2	73.50	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	75.00	0	0.00	74.70	1	2,174	0.05%
2023/04/18	0	0.00	2	78.35	76.90	-2	2,164	-0.09%
2023/04/14	1	76.70	0	0.00	76.80	1	2,107	0.05%
2023/04/13	2	78.60	2	77.90	75.50	0	2,067	0.00%
2023/04/11	0.1	75.00	0	0.00	75.00	0.1	1,957	0.01%
2023/04/10	2	76.20	2.8	75.74	74.80	-0.8	1,942	-0.04%
2023/04/06	1	72.70	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2	74.65	1	74.50	74.00	1	1,865	0.05%
2023/03/29	0	0.00	2	72.25	72.20	-2	1,828	-0.11%
2023/03/28	1	73.10	3	73.10	73.30	-2	1,811	-0.11%
2023/03/27	0.4	76.96	0	0.00	76.60	0.4	1,782	0.02%
2023/03/23	4	78.83	4	78.23	79.10	0	1,740	0.00%
2023/03/22	0	75.80	1	75.80	75.40	-1	1,663	-0.06%
2023/03/21	0	0.00	1	76.80	75.10	-1	1,651	-0.06%
2023/03/20	0.2	73.80	0	0.00	76.50	0.2	1,626	0.01%
2023/03/17	0	0.00	1	75.20	75.00	-1	1,615	-0.06%
2023/03/15	6	78.32	1	78.50	76.30	5	1,580	0.32%
2023/03/13	3	76.00	8	76.88	77.00	-5	1,534	-0.33%
2023/03/10	1.4	78.31	1	77.00	78.50	0.4	1,502	0.03%
2023/03/09	5	81.70	10	81.43	80.70	-5	1,448	-0.35%
2023/03/08	6	79.82	7	80.60	80.00	-1	1,349	-0.07%
2023/03/07	10	76.86	13	76.30	76.80	-3	1,199	-0.25%
2023/03/06	11	74.44	9.8	74.25	76.00	1.2	1,069	0.11%
2023/03/03	10	70.05	2	69.90	69.10	8	931	0.86%
2023/02/24	0	67.30	12	67.47	66.80	-12	856	-1.40%
2023/02/23	0	0.00	2	68.25	68.10	-2	847	-0.24%
2023/02/22	0	0.00	4	68.20	67.20	-4	837	-0.48%
2023/02/21	1	69.90	4	70.05	69.40	-3	817	-0.37%
2023/02/20	1	71.80	0	0.00	70.40	1	800	0.12%
2023/02/17	14	71.01	12	71.28	71.50	2	752	0.27%
2023/02/16	2	68.70	2	69.30	69.30	0	548	0.00%
2023/02/14	12	62.10	1	63.10	62.60	11	451	2.44%
2023/02/13	0	60.00	0	0.00	59.00	0	437	0.00%
2023/02/01	0	0.00	1.2	62.67	63.80	-1.2	426	-0.27%
2023/01/31	0	0.00	0.4	60.80	60.70	-0.4	401	-0.11%
2023/01/05	0.4	54.30	0	0.00	54.40	0.4	363	0.11%
2023/01/03	0	0.00	0.8	53.50	53.90	-0.8	368	-0.21%
2022/12/28	0	0.00	5	55.30	54.20	-5	375	-1.34%
2022/12/26	0.2	55.70	0	0.00	55.50	0.2	382	0.05%
2022/12/19	0	0.00	1	58.10	58.00	-1	415	-0.24%
2022/12/12	0	0.00	1	61.00	60.50	-1	423	-0.24%
2022/12/09	1	61.00	20	61.26	61.50	-19	429	-4.42%
2022/12/08	1	59.80	0	0.00	59.60	1	429	0.23%
2022/12/06	0	0.00	1	63.00	61.30	-1	443	-0.23%
2022/12/05	0	0.00	1	64.00	64.50	-1	435	-0.23%
2022/12/02	1	60.60	0	0.00	60.70	1	427	0.23%
2022/12/01	1	58.50	0	0.00	58.50	1	426	0.23%
2022/11/24	0	0.00	0.3	56.50	57.20	-0.3	525	-0.05%
2022/11/21	0	0.00	3	57.40	56.70	-3	545	-0.55%
2022/11/16	10	58.50	0	0.00	58.30	10	561	1.78%
2022/11/09	3	55.60	0	0.00	55.80	3	568	0.53%
2022/10/21	0	0.00	0.8	50.00	49.95	-0.8	667	-0.12%
2022/10/18	0	0.00	0	51.70	51.70	0	897	0.00%
2022/10/13	1	49.00	0	0.00	48.20	1	912	0.11%
2022/10/11	0.3	49.85	0	0.00	49.85	0.3	922	0.03%
2022/10/04	0.1	51.60	0	0.00	51.70	0.1	960	0.01%
2022/09/29	1	49.20	0	0.00	49.50	1	984	0.10%
2022/09/28	0	0.00	10	50.69	48.40	-10	985	-1.02%
2022/09/23	1	56.50	1	54.80	54.50	0	977	0.00%
2022/09/21	1	57.00	0	0.00	56.70	1	991	0.10%
2022/09/20	0	0.00	30	58.19	58.10	-30	1,001	-3.00%
2022/09/19	0	0.00	1	58.60	58.60	-1	1,008	-0.10%
2022/09/16	1	61.00	0	0.00	59.00	1	1,014	0.10%
2022/09/15	1	61.00	2	61.20	61.00	-1	1,008	-0.10%
2022/09/14	2	61.60	0	0.00	61.00	2	1,003	0.20%
2022/09/13	2	65.50	0	0.00	64.00	2	997	0.20%
2022/09/12	2.1	68.51	29.6	69.84	67.20	-27.5	986	-2.78%
2022/08/31	50	58.36	1	58.10	58.30	49	980	5.00%
2022/08/29	1	58.10	0	0.00	58.10	1	969	0.10%
2022/08/26	50	61.96	0	0.00	61.40	50	959	5.21%
2022/08/24	6.3	61.87	76	62.15	62.00	-69.7	946	-7.36%
2022/08/23	71.2	58.93	22	58.05	60.30	49.2	906	5.43%
2022/08/22	0	0.00	40	57.06	57.00	-40	881	-4.54%
2022/08/19	0	57.00	20	56.90	57.00	-20	877	-2.28%
2022/08/18	1	55.80	0	0.00	56.50	1	875	0.12%
2022/08/17	0	0.00	20	56.20	56.00	-20	872	-2.29%
2022/08/12	0	0.00	0	55.00	55.10	0	850	0.00%
2022/08/11	0.5	53.01	5	52.80	53.00	-4.5	844	-0.53%
2022/08/10	0	0.00	2	51.70	52.20	-2	843	-0.24%
2022/08/09	1	51.20	1	51.70	51.60	0	846	0.00%
2022/08/05	16	52.38	1	52.60	52.20	15	847	1.77%
2022/08/04	1	50.30	1	51.90	51.70	0	847	0.00%
2022/08/03	1	51.90	1	52.90	51.70	0	841	0.00%
2022/08/02	0	0.00	1	53.40	52.50	-1	841	-0.12%
2022/07/29	31	55.28	0	0.00	55.10	31	836	3.71%
2022/07/26	0	0.00	60	56.12	54.70	-60	823	-7.28%
2022/07/25	0	0.00	2	55.40	56.30	-2	813	-0.25%
2022/07/21	122	56.79	0	0.00	57.20	122	816	14.94%	大買/鉅額交易
2022/07/20	1	56.70	2	56.60	55.60	-1	807	-0.12%
2022/07/19	5	57.60	3.2	57.45	57.00	1.8	803	0.22%
2022/07/18	21.2	57.85	50	58.28	59.00	-28.8	780	-3.69%
2022/07/15	131	56.98	102	57.44	57.50	29	651	4.45%	大買/大賣/
2022/07/12	1	49.45	0	0.00	48.85	1	593	0.17%
2022/07/11	1	51.20	2	51.25	50.90	-1	599	-0.17%
2022/07/08	1	52.60	0	0.00	52.80	1	597	0.17%
2022/07/06	1	49.70	0	0.00	49.10	1	598	0.17%
2022/07/04	0	0.00	2	49.20	49.20	-2	607	-0.33%
2022/07/01	0	0.00	2	47.50	46.15	-2	599	-0.33%
2022/06/30	0	0.00	2	49.95	49.95	-2	588	-0.34%
2022/06/28	0	0.00	2	56.15	56.20	-2	577	-0.35%
2022/06/21	0	0.00	2.8	56.44	58.20	-2.8	629	-0.44%
2022/06/20	0	0.00	2	58.30	54.40	-2	622	-0.32%
2022/06/14	0	0.00	0.3	63.70	63.80	-0.3	624	-0.05%
2022/06/13	0.1	64.50	0	0.00	63.50	0.1	636	0.01%
2022/06/10	1	67.00	0	0.00	66.80	1	640	0.16%
2022/06/07	2	69.30	0	0.00	67.60	2	646	0.31%
2022/06/06	0	0.00	1	68.20	69.30	-1	645	-0.15%
2022/05/26	1	64.80	0	0.00	65.50	1	688	0.15%
2022/05/23	0	0.00	0	65.20	65.00	0	704	0.00%
2022/05/20	0	0.00	1	65.30	64.80	-1	715	-0.14%
2022/05/17	0	0.00	1	63.00	64.80	-1	718	-0.14%
2022/05/16	1	62.00	1	62.90	62.30	0	715	0.00%
2022/05/11	1	63.20	0	0.00	61.60	1	713	0.14%
2022/05/10	1	62.00	0	0.00	63.10	1	720	0.14%
2022/04/28	1	65.00	1	64.80	64.80	0	776	0.00%
2022/04/27	1	62.60	1	62.10	63.70	0	773	0.00%
2022/04/26	0	0.00	1	65.40	65.10	-1	767	-0.13%
2022/04/25	0	0.00	1	63.20	63.20	-1	788	-0.13%
2022/04/22	1	67.60	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.30	0	0.00	69.10	1	812	0.12%
2022/04/19	0	0.00	1	68.90	68.10	-1	852	-0.12%
2022/04/18	1	67.90	1	67.50	67.70	0	891	0.00%
2022/04/12	0	0.00	1	70.70	70.80	-1	1,040	-0.10%
2022/04/07	0	0.00	4	77.85	77.40	-4	1,296	-0.31%
2022/03/29	1	85.50	0.3	85.80	83.90	0.7	1,438	0.05%
2022/03/28	2	83.40	0	0.00	84.90	2	1,456	0.14%
2022/03/24	0	81.50	0	0.00	81.70	0	1,505	0.00%
2022/03/21	0	0.00	1	80.00	80.40	-1	1,624	-0.06%
2022/03/17	1	79.80	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0	0.00	2	78.45	77.60	-2	1,795	-0.11%
2022/03/15	0	79.10	3	78.87	78.50	-3	1,826	-0.16%
2022/03/14	0	80.70	0	0.00	80.60	0	1,921	0.00%
2022/03/11	0	81.50	1	81.70	80.80	-1	2,277	-0.04%
2022/03/10	1	82.40	1	82.20	82.30	0	2,367	0.00%
2022/03/09	2	81.00	1	80.60	80.60	1	2,518	0.04%
2022/03/08	1	79.60	0	0.00	79.60	1	2,795	0.04%
2022/03/07	0.1	85.70	1	83.00	83.00	-0.9	3,173	-0.03%
2022/03/04	0	89.00	0	0.00	88.10	0	3,734	0.00%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/02	0.1	89.60	0	0.00	89.70	0.1	4,868	0.00%
2022/02/24	2.1	88.25	0	0.00	87.30	2.1	5,554	0.04%
2022/02/22	0.1	90.00	1	90.00	90.00	-0.9	5,586	-0.02%
2022/02/17	1	92.00	1	91.40	91.50	0	5,663	0.00%
2022/02/15	2	91.20	5	91.00	91.00	-3	5,709	-0.05%
2022/02/14	6.1	90.76	0	0.00	90.10	6.1	5,714	0.11%
2022/02/11	0.1	93.40	0	0.00	93.00	0.1	5,715	0.00%
2022/02/10	1	93.80	2	94.30	93.80	-1	5,726	-0.02%
2022/02/09	0	0.00	3	93.60	93.70	-3	5,730	-0.05%
2022/02/08	1	92.90	1	93.00	92.90	0	5,748	0.00%
2022/02/07	5	91.80	1	91.70	91.80	4	5,763	0.07%
2022/01/26	2	89.29	19	88.23	88.20	-17	5,790	-0.29%
2022/01/25	1	89.00	3	88.50	88.30	-2	5,798	-0.03%
2022/01/21	1.1	90.06	0	0.00	90.00	1.1	5,790	0.02%
2022/01/20	0.2	92.40	0	0.00	92.20	0.2	5,810	0.00%
2022/01/14	3	90.80	14	90.39	91.60	-11	5,774	-0.19%
2022/01/13	0	0.00	2	92.10	92.60	-2	5,748	-0.03%
2022/01/12	6	93.41	7	93.36	93.10	-1	5,739	-0.02%
2022/01/11	2	94.75	0	0.00	94.70	2	5,711	0.04%
2022/01/10	1	96.50	2	98.50	98.00	-1	5,675	-0.02%
2022/01/07	5.2	98.65	0	0.00	97.90	5.2	5,663	0.09%
2022/01/06	10	101.25	10	102.25	100.00	0	5,630	0.00%
2022/01/05	9	103.67	1	103.00	103.00	8	5,605	0.14%
2022/01/04	20	105.88	9	106.56	105.50	11	5,555	0.20%
2022/01/03	11	103.41	10	102.85	104.50	1	5,410	0.02%
2021/12/30	19	100.87	3	100.80	101.00	16	5,348	0.30%
2021/12/28	5	99.18	0	0.00	99.30	5	5,317	0.09%
2021/12/27	1	99.40	0	0.00	99.30	1	5,307	0.02%
2021/12/24	4.1	97.86	0	0.00	97.60	4.1	5,285	0.08%
2021/12/23	0	0.00	1	98.70	98.70	-1	5,269	-0.02%
2021/12/22	2	99.80	1	99.60	99.10	1	5,243	0.02%
2021/12/21	1	98.50	1	98.90	98.40	0	5,213	0.00%
2021/12/20	4	98.00	3	97.70	97.60	1	5,189	0.02%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	2.2	102.16	1	102.50	100.50	1.2	5,079	0.02%
2021/12/14	1	102.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	2	102.50	3	103.50	103.00	-1	5,006	-0.02%
2021/12/10	4	101.63	1	102.00	101.00	3	4,945	0.06%
2021/12/09	12	105.13	1	106.00	106.00	11	4,867	0.23%
2021/12/08	2	104.50	41	104.72	105.00	-39	4,825	-0.81%
2021/12/07	19	107.66	15.1	106.60	105.50	4	4,723	0.08%
2021/12/06	11	114.59	105	114.75	114.50	-94	4,378	-2.15%	大賣/
2021/12/03	110	116.84	8	115.88	116.50	102	4,312	2.37%	大買/鉅額交易
2021/12/02	25	117.52	24.4	116.84	113.00	0.6	4,177	0.01%
2021/12/01	32	118.70	48	117.89	117.00	-16	3,918	-0.41%
2021/11/30	26.1	119.50	29.3	120.34	117.00	-3.3	3,566	-0.09%
2021/11/29	34	111.46	34.1	112.34	113.50	-0.1	3,000	0.00%
2021/11/26	72	112.57	56.6	113.87	115.50	15.4	2,633	0.58%
2021/11/25	7.1	111.28	64.1	109.89	111.50	-57	1,878	-3.04%
2021/11/24	107	104.10	62	104.60	105.00	45	1,479	3.04%	大買/
2021/11/23	7	96.67	1.3	96.80	95.50	5.8	1,280	0.45%
2021/11/22	0	0.00	1	94.00	93.60	-1	1,208	-0.08%
2021/11/19	2	93.65	0	0.00	92.40	2	1,201	0.17%
2021/11/18	2	91.70	1.4	93.36	92.00	0.6	1,203	0.05%
2021/11/17	0	0.00	3	93.30	93.40	-3	1,196	-0.25%
2021/11/16	11	89.27	0	0.00	89.60	11	1,227	0.90%
2021/11/15	16	90.38	4	89.75	90.70	12	1,294	0.93%
2021/11/12	1	86.80	0	0.00	86.50	1	1,288	0.08%
2021/11/09	1	85.60	7.1	86.35	88.20	-6.1	1,378	-0.44%
2021/11/08	5.1	86.37	0	0.00	85.50	5.1	1,378	0.37%
2021/11/05	18	88.04	0	0.00	87.60	18	1,418	1.27%
2021/11/04	2	88.45	0	0.00	87.00	2	1,454	0.14%
2021/11/03	7	86.79	7	87.40	87.00	0	1,461	0.00%
2021/11/02	8	86.25	10	83.10	83.00	-2	1,481	-0.13%
2021/11/01	3	87.70	0	0.00	87.50	3	1,509	0.20%
2021/10/28	3	88.50	2	87.20	85.90	1	1,566	0.06%
2021/10/27	0	0.00	1	85.40	85.80	-1	1,549	-0.06%
2021/10/26	2	85.35	1	85.00	85.10	1	1,566	0.06%
2021/10/22	1	84.90	1	83.80	84.00	0	1,622	0.00%
2021/10/21	0	0.00	2	83.00	83.20	-2	1,654	-0.12%
2021/10/20	0	82.70	0	0.00	82.90	0	1,666	0.00%
2021/10/18	2	81.25	0	0.00	80.60	2	1,762	0.11%
2021/10/14	1	77.10	0	0.00	77.20	1	1,833	0.05%
2021/10/13	2	77.75	0	0.00	78.40	2	1,865	0.11%
2021/10/12	1	80.00	1	80.50	80.70	0	1,877	0.00%
2021/10/08	5	80.20	2	80.50	79.90	3	1,912	0.16%
2021/10/07	0	0.00	1	78.10	80.90	-1	1,941	-0.05%
2021/10/06	7	78.23	2	77.10	76.30	5	1,996	0.25%
2021/10/05	3	76.43	3	77.50	80.50	0	2,027	0.00%
2021/10/04	9	79.44	1	79.20	78.90	8	2,113	0.38%
2021/10/01	10	81.39	1	80.60	80.50	9	2,170	0.41%
2021/09/30	0	0.00	1	83.80	84.40	-1	2,375	-0.04%
2021/09/29	1	83.50	1	82.00	82.00	0	2,625	0.00%
2021/09/28	3	87.30	0	0.00	86.90	3	2,855	0.11%
2021/09/24	2	89.60	0	0.00	89.10	2	3,173	0.06%
2021/09/23	0	0.00	2	89.20	89.00	-2	3,473	-0.06%
2021/09/22	7	86.80	0	0.00	87.00	7	3,665	0.19%
2021/09/17	1	87.50	2	89.80	89.70	-1	3,741	-0.03%
2021/09/16	4	88.93	1	90.10	88.50	3	3,798	0.08%
2021/09/15	5	89.80	2	89.50	89.40	3	3,852	0.08%
2021/09/13	1	92.00	0	0.00	91.60	1	4,066	0.02%
2021/09/09	2	90.40	4	90.23	91.70	-2	4,652	-0.04%
2021/09/08	4	90.60	0	0.00	89.90	4	4,965	0.08%
2021/09/07	2	92.20	0	0.00	91.80	2	5,047	0.04%
2021/09/06	4	94.28	5	94.44	93.30	-1	5,158	-0.02%
2021/09/03	5	95.80	22	95.57	95.40	-17	5,294	-0.32%
2021/09/02	5.4	99.67	1	98.90	98.50	4.4	5,290	0.08%
2021/09/01	2.6	101.12	0	0.00	101.50	2.6	5,327	0.05%
2021/08/31	4	101.88	1	102.00	101.00	3	5,363	0.06%
2021/08/30	6	103.50	1	102.00	102.00	5	5,408	0.09%
2021/08/27	5	103.50	1	102.00	102.00	4	5,489	0.07%
2021/08/26	0	0.00	1	101.50	101.50	-1	5,548	-0.02%
2021/08/25	1	103.00	1	103.00	104.00	0	5,627	0.00%
2021/08/24	1	100.00	8	100.00	100.50	-7	5,661	-0.12%
2021/08/23	0	0.00	10	98.10	100.50	-10	5,722	-0.17%
2021/08/20	3	96.20	3.1	94.47	96.80	-0.1	5,777	0.00%
2021/08/19	3	93.07	2	94.45	93.00	1	5,800	0.02%
2021/08/17	2	99.35	1	100.00	96.00	1	6,084	0.02%
2021/08/16	2	101.00	3	100.17	100.00	-1	6,124	-0.02%
2021/08/13	1	103.00	1	103.00	103.00	0	6,185	0.00%
2021/08/12	1	108.00	1	109.00	108.00	0	6,213	0.00%
2021/08/11	2	107.75	1	110.00	107.50	1	6,292	0.02%
2021/08/10	1	109.00	2.1	109.98	108.00	-1.1	6,365	-0.02%
2021/08/09	2	109.25	0	0.00	107.00	2	6,461	0.03%
2021/08/06	1	111.00	2	112.75	111.00	-1	6,647	-0.02%
2021/08/05	10	110.00	0	0.00	111.00	10	6,751	0.15%
2021/08/04	0.1	107.00	0	0.00	112.00	0.1	6,864	0.00%
2021/08/03	0	0.00	2	106.50	105.00	-2	6,915	-0.03%
2021/08/02	1	103.50	4	103.88	106.00	-3	7,135	-0.04%
2021/07/28	1	104.50	4	103.25	104.50	-3	7,375	-0.04%
2021/07/27	1	113.00	4	110.88	109.50	-3	7,484	-0.04%
2021/07/23	3	113.50	0	0.00	112.00	3	7,663	0.04%
2021/07/22	9	113.83	20	113.58	112.50	-11	7,736	-0.14%
2021/07/21	1	111.00	7	111.00	111.00	-6	7,787	-0.08%
2021/07/20	3	111.83	3.5	110.86	110.00	-0.5	7,776	-0.01%
2021/07/19	37	114.93	2.1	113.76	113.50	34.9	7,786	0.45%
2021/07/16	0	0.00	3	114.17	113.50	-3	7,830	-0.04%
2021/07/15	2.3	114.00	4	115.63	114.50	-1.7	7,884	-0.02%
2021/07/14	4	114.25	37	114.38	114.00	-33	8,022	-0.41%
2021/07/13	8.8	117.27	4.2	116.93	114.00	4.6	8,058	0.06%
2021/07/12	2	116.63	3	116.00	116.50	-1	8,026	-0.01%
2021/07/09	20.1	115.83	3	115.83	115.00	17.1	8,040	0.21%
2021/07/08	6	121.42	4	120.63	119.00	2	8,066	0.02%
2021/07/07	20	122.78	12	121.17	120.50	8	8,101	0.10%
2021/07/06	58.5	123.21	54.2	121.70	121.50	4.4	7,972	0.05%
2021/07/05	17.1	120.51	9	121.17	118.00	8.1	7,865	0.10%
2021/07/02	1	113.00	0.2	116.00	115.50	0.9	7,760	0.01%
2021/07/01	11.6	117.71	5.6	115.75	114.00	6	8,048	0.07%
2021/06/30	7.3	117.40	8.3	120.55	123.00	-1	8,037	-0.01%
2021/06/29	12.5	116.00	8	115.06	112.00	4.5	7,900	0.06%
2021/06/28	5	110.90	5.1	110.94	112.50	-0.1	7,787	0.00%
2021/06/25	6	114.67	2.1	115.96	113.00	4	7,774	0.05%
2021/06/24	5.8	115.03	14.4	114.67	114.50	-8.6	7,802	-0.11%
2021/06/23	6.2	114.16	10	115.40	115.50	-3.8	7,897	-0.05%
2021/06/22	3	115.00	3	115.00	112.00	0	7,990	0.00%
2021/06/21	4	114.88	5	115.10	113.50	-1	8,099	-0.01%
2021/06/18	107	120.09	80.1	116.91	117.00	27	8,071	0.33%	大買/
2021/06/17	21	115.43	17	114.76	117.50	4	7,670	0.05%
2021/06/16	7.1	107.53	7	108.57	107.00	0.1	7,512	0.00%
2021/06/15	1	103.00	9	107.17	108.00	-8	7,507	-0.11%
2021/06/11	16	107.25	12.1	106.87	103.50	3.9	7,479	0.05%
2021/06/10	1.1	104.45	5	104.80	104.50	-3.9	7,614	-0.05%
2021/06/09	5	104.00	1	103.00	103.00	4	7,802	0.05%
2021/06/08	3	104.83	2.4	104.50	104.50	0.6	7,814	0.01%
2021/06/07	9	104.00	6	103.00	102.50	3	7,863	0.04%
2021/06/04	7.1	104.58	10	105.15	105.00	-2.9	7,874	-0.04%
2021/06/03	5	100.60	9	101.61	104.00	-4	7,867	-0.05%
2021/06/02	7	103.21	3	100.70	100.00	4	7,833	0.05%
2021/06/01	1.1	104.56	7.3	105.14	105.00	-6.2	7,781	-0.08%
2021/05/31	2	106.75	3	105.83	104.50	-1	7,760	-0.01%
2021/05/28	13	105.27	2	105.50	104.50	11	7,739	0.14%
2021/05/27	4	104.75	4	104.25	104.00	0	7,708	0.00%
2021/05/26	12	106.33	5	104.50	104.50	7	7,654	0.09%
2021/05/25	53	107.08	56	105.94	108.00	-3	7,623	-0.04%
2021/05/24	0	0.00	12	98.27	98.60	-12	7,669	-0.16%
2021/05/21	8	96.49	12.7	96.82	95.80	-4.7	8,044	-0.06%
2021/05/20	11	95.10	9	95.21	93.00	2	8,255	0.02%
2021/05/19	26	95.76	11	95.66	95.40	15	8,409	0.18%
2021/05/18	25	95.20	23	95.96	96.90	2	8,638	0.02%
2021/05/17	23	88.86	21	90.38	88.90	2	8,770	0.02%
2021/05/14	31	95.50	35	97.01	93.00	-4	8,852	-0.04%
2021/05/13	1.1	82.39	6	86.02	91.60	-5	8,935	-0.06%
2021/05/12	17	93.45	2	94.00	90.90	15	9,089	0.17%
2021/05/11	6.2	102.77	20.9	102.78	101.00	-14.7	9,090	-0.16%
2021/05/10	10.1	113.44	7	113.07	110.50	3.1	9,152	0.03%
2021/05/07	6	110.58	16	111.38	113.00	-10	9,214	-0.11%
2021/05/06	2	102.75	0	0.00	103.00	2	9,549	0.02%
2021/05/05	8	107.19	3	109.00	102.50	5	9,563	0.05%
2021/05/04	13.1	107.40	4	105.38	106.00	9.1	9,851	0.09%
2021/05/03	12.3	116.92	13.1	115.09	113.50	-0.8	10,170	-0.01%
2021/04/29	8	126.63	3	125.00	125.00	5	10,099	0.05%
2021/04/28	11	127.09	6	127.25	128.50	5	10,166	0.05%
2021/04/27	20.7	124.62	13.2	126.09	126.50	7.5	10,239	0.07%
2021/04/26	2	123.75	5	123.90	123.50	-3	10,222	-0.03%
2021/04/23	5	122.30	0	0.00	122.50	5	10,282	0.05%
2021/04/22	5	121.00	1.2	121.10	119.50	3.8	10,494	0.04%
2021/04/21	13.1	123.66	13	123.88	123.50	0.1	10,620	0.00%
2021/04/20	4.3	127.10	12.5	126.81	127.50	-8.2	10,940	-0.07%
2021/04/19	7.1	123.93	4	125.50	123.00	3.1	10,902	0.03%
2021/04/16	10	124.50	1	125.00	123.00	9	10,940	0.08%
2021/04/15	13	123.81	21	124.14	124.00	-8	11,107	-0.07%
2021/04/14	21.1	121.07	22	123.05	125.00	-0.9	11,202	-0.01%
2021/04/13	3.1	124.49	9	124.89	122.50	-6	11,300	-0.05%
2021/04/12	19	123.42	18.1	124.28	121.50	0.9	11,314	0.01%
2021/04/09	18.3	126.73	16.1	127.71	126.00	2.2	11,401	0.02%
2021/04/08	21	133.43	17	133.41	131.00	4	11,427	0.04%
2021/04/07	19.2	133.47	21.4	134.17	133.50	-2.2	11,575	-0.02%
2021/04/06	15.1	128.84	9.9	127.73	129.50	5.2	11,354	0.05%
2021/04/01	7.1	122.72	10	121.65	121.50	-2.9	11,260	-0.03%
2021/03/31	6	117.84	4	119.38	117.50	2	11,387	0.02%
2021/03/30	7.1	119.56	1.3	119.38	118.50	5.9	11,764	0.05%
2021/03/29	4	118.75	1	117.00	117.00	3	11,926	0.03%
2021/03/26	15.1	120.67	17	119.47	119.50	-2	12,174	-0.02%
2021/03/25	18.2	114.51	14	115.46	114.00	4.2	12,118	0.03%
2021/03/24	12	122.92	1	124.00	120.00	11	12,075	0.09%
2021/03/23	2	131.99	4	132.50	131.00	-2	12,106	-0.02%
2021/03/22	0	0.00	4	130.63	130.50	-4	12,209	-0.03%
2021/03/19	4	132.75	28.1	134.83	133.00	-24.1	12,296	-0.20%
2021/03/18	7	135.14	29	134.72	134.50	-22	12,427	-0.18%
2021/03/17	3	134.50	41	135.52	134.00	-38	12,481	-0.30%
2021/03/16	10	136.75	15.3	136.74	134.50	-5.3	12,505	-0.04%
2021/03/15	13.1	133.84	9	133.61	134.50	4.1	12,413	0.03%
2021/03/12	2.1	130.20	0	0.00	128.00	2.1	12,305	0.02%
2021/03/11	1.1	122.84	2	128.25	131.00	-0.9	12,362	-0.01%
2021/03/10	0	0.00	4.3	118.21	121.50	-4.3	12,362	-0.03%
2021/03/09	3.5	115.60	1	111.62	110.50	2.5	12,470	0.02%
2021/03/08	1	124.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	1	125.50	5	124.30	122.00	-4	12,619	-0.03%
2021/03/04	5	128.00	10	126.25	127.00	-5	12,695	-0.04%
2021/03/03	3	126.00	4	124.38	130.00	-1	12,775	-0.01%
2021/03/02	9	132.05	5	129.50	126.00	4	12,890	0.03%
2021/02/26	3	129.17	3	126.33	130.00	0	13,034	0.00%
2021/02/25	12	133.29	14	133.46	132.00	-2	13,343	-0.01%
2021/02/24	17	132.56	11	133.45	129.00	6	13,326	0.05%
2021/02/23	20	141.38	15	139.80	137.50	5	13,344	0.04%
2021/02/22	14	133.96	18.6	137.57	139.50	-4.6	13,052	-0.04%
2021/02/19	50	123.83	11	126.91	127.50	39	13,152	0.30%
2021/02/18	40	121.42	8	122.50	124.00	32	13,244	0.24%
2021/02/17	34	113.71	19.9	115.07	117.50	14.1	13,484	0.10%
2021/02/05	7	106.21	7.4	107.03	107.00	-0.4	13,531	0.00%
2021/02/04	25	105.54	22	104.43	104.00	3	13,967	0.02%
2021/02/03	9	104.00	13	104.38	104.00	-4	14,127	-0.03%
2021/02/02	6.1	100.74	7	100.79	100.00	-0.9	13,906	-0.01%
2021/02/01	9	96.51	8	95.86	96.50	1	13,833	0.01%
2021/01/29	7	99.94	5	99.36	98.50	2	13,785	0.01%
2021/01/28	29	103.52	27.2	104.45	101.00	1.8	13,657	0.01%
2021/01/27	7	100.86	7.3	101.18	100.50	-0.3	13,700	0.00%
2021/01/26	29.4	102.51	64	102.56	99.10	-34.6	13,769	-0.25%
2021/01/25	56	105.47	27.1	105.93	107.00	28.9	13,404	0.22%
2021/01/22	6.5	98.23	6	97.37	97.60	0.5	12,966	0.00%
2021/01/21	1	96.40	4	97.85	98.00	-3	12,896	-0.02%
2021/01/20	17	97.35	41.1	94.40	93.80	-24.1	12,789	-0.19%
2021/01/19	8	101.94	8	100.15	99.00	0	12,639	0.00%
2021/01/18	7	99.77	10	100.11	100.50	-3	12,578	-0.02%
2021/01/15	12.1	103.48	7	103.00	101.00	5.1	12,515	0.04%
2021/01/14	20	100.53	18.6	100.70	102.50	1.4	12,336	0.01%
2021/01/13	28	99.28	36	99.71	100.00	-8	12,264	-0.07%
2021/01/12	6	92.30	7.2	91.34	93.20	-1.2	12,028	-0.01%
2021/01/11	7	95.33	9.4	95.96	95.60	-2.4	12,396	-0.02%
2021/01/08	14	98.22	7.7	97.70	95.20	6.3	12,534	0.05%
2021/01/07	10	96.75	18	98.07	97.50	-8	12,342	-0.06%
2021/01/06	16	99.11	16	98.77	96.00	0	12,234	0.00%
2021/01/05	8	97.86	5	97.20	97.70	3	12,030	0.02%
2021/01/04	18	95.62	19	96.63	97.50	-1	11,917	-0.01%
2020/12/31	15	92.21	27	91.54	91.60	-12	11,758	-0.10%
2020/12/30	44	89.92	37.6	89.73	91.90	6.4	11,606	0.05%
2020/12/29	15	86.32	14	86.10	84.80	1	11,358	0.01%
2020/12/28	22.1	85.64	13	85.72	85.00	9.1	11,243	0.08%
2020/12/25	15	85.74	45	85.25	84.80	-30	11,135	-0.27%
2020/12/24	49	85.97	30.4	85.77	86.20	18.6	10,948	0.17%
2020/12/23	8	78.59	8	79.01	78.40	0	10,487	0.00%
2020/12/22	99	80.71	95.1	80.45	77.90	3.9	10,269	0.04%
2020/12/21	5	74.72	4	74.93	75.00	1	9,943	0.01%
2020/12/18	23	75.39	6	74.68	73.70	17	9,853	0.17%
2020/12/17	17.2	74.28	14	74.56	75.20	3.2	9,668	0.03%
2020/12/16	57	72.90	66.3	72.62	72.80	-9.3	9,437	-0.10%
2020/12/15	8	70.86	1	68.50	68.30	7	9,266	0.08%
2020/12/14	22	73.43	19	74.02	73.60	3	9,095	0.03%
2020/12/11	1	72.50	17	70.24	69.70	-16	8,808	-0.18%
2020/12/10	8	72.29	10	71.71	70.90	-2	8,667	-0.02%
2020/12/09	16	72.38	6	71.93	72.10	10	8,565	0.12%
2020/12/08	5	69.16	18	69.45	69.00	-13	8,371	-0.16%
2020/12/07	5	70.92	4	72.50	70.60	1	8,252	0.01%
2020/12/04	3.2	70.03	1	69.70	71.60	2.2	8,135	0.03%
2020/12/03	13.3	71.22	12.7	70.60	70.10	0.6	8,054	0.01%
2020/12/02	8	69.15	4	68.98	68.80	4	7,885	0.05%
2020/12/01	14	68.97	21	69.07	68.50	-7	7,819	-0.09%
2020/11/30	6.6	67.25	6.2	67.39	67.00	0.4	7,659	0.01%
2020/11/27	10	66.54	3	66.47	66.90	7	7,549	0.09%
2020/11/26	20	65.24	13	65.17	66.20	7	7,437	0.09%
2020/11/25	6	65.32	7	65.13	63.90	-1	7,271	-0.01%
2020/11/24	109	66.70	115	66.36	65.50	-6	7,077	-0.08%	大買/大賣/
2020/11/23	2	62.70	7.9	62.71	62.60	-5.9	6,734	-0.09%
2020/11/20	20	62.62	27.6	62.40	62.00	-7.6	6,608	-0.12%
2020/11/19	3.2	60.47	5.2	60.40	60.60	-2	6,320	-0.03%
2020/11/18	18	61.27	11	61.63	61.40	7	6,176	0.11%
2020/11/17	11	59.89	43	59.53	60.00	-32	5,780	-0.55%
2020/11/16	26	59.03	34.8	58.49	58.40	-8.8	5,492	-0.16%
2020/11/13	11	55.57	4	55.43	56.10	7	4,947	0.14%
2020/11/12	62	56.30	69.7	57.27	57.00	-7.7	4,661	-0.17%
2020/11/11	39.1	52.10	62.2	52.59	53.30	-23.1	4,040	-0.57%
2020/11/10	3	49.98	2	49.98	49.75	1	3,616	0.03%
2020/11/09	4.9	49.67	2	50.50	49.35	2.9	3,553	0.08%
2020/11/06	0	0.00	1	50.60	50.00	-1	3,499	-0.03%
2020/11/05	6	50.13	13	49.99	50.80	-7	3,391	-0.21%
2020/11/04	57	50.90	85	50.31	49.90	-28	3,238	-0.86%
2020/11/03	18	47.94	14	48.05	48.60	4	2,785	0.14%
2020/11/02	1	44.40	2	44.35	44.20	-1	2,637	-0.04%
2020/10/30	4	44.74	5	44.60	44.15	-1	2,705	-0.04%
2020/10/29	11.1	44.03	0	0.00	44.35	11.1	2,751	0.40%
2020/10/28	1.3	45.48	0	0.00	45.25	1.3	2,780	0.05%
2020/10/27	0.2	46.50	1	46.65	46.70	-0.8	2,770	-0.03%
2020/10/26	7	46.51	4	46.93	46.50	3	2,772	0.11%
2020/10/23	2	46.73	3	47.23	46.85	-1	2,750	-0.04%
2020/10/22	8	47.03	2	47.18	46.45	6	2,721	0.22%
2020/10/21	5	49.76	17	48.54	48.20	-12	2,642	-0.45%
2020/10/20	19.5	49.29	18.7	49.84	49.20	0.8	2,518	0.03%
2020/10/19	46	49.50	93	49.31	49.50	-47	2,366	-1.99%
2020/10/16	85	46.56	13	46.55	47.00	72	1,867	3.85%
2020/10/15	5	43.38	0	0.00	42.75	5	1,653	0.30%
2020/10/14	5	43.64	4	43.86	43.50	1	1,670	0.06%
2020/10/13	0	0.00	1	42.25	42.30	-1	1,633	-0.06%
2020/10/12	1	42.05	0	0.00	41.55	1	1,642	0.06%
2020/10/08	2	42.70	0	0.00	42.55	2	1,652	0.12%
2020/10/07	1	43.25	5	43.20	43.10	-4	1,649	-0.24%
2020/10/06	9	42.78	12.2	42.62	42.35	-3.2	1,627	-0.20%
2020/10/05	0	0.00	2	41.53	41.40	-2	1,592	-0.13%
2020/09/30	9.4	41.11	37	40.87	41.80	-27.6	1,596	-1.73%
2020/09/29	34	41.48	2	40.65	41.25	32	1,554	2.06%
2020/09/24	2	38.90	49	38.92	38.70	-47	1,477	-3.18%
2020/09/22	2	41.05	0	0.00	41.00	2	1,502	0.13%
2020/09/17	1	42.65	0	0.00	42.55	1	1,535	0.07%
2020/09/16	1	42.25	5	42.30	42.00	-4	1,565	-0.26%
2020/09/15	2	42.80	2	42.93	42.65	0	1,591	0.00%
2020/09/14	10	42.16	2	41.95	42.60	8	1,598	0.50%
2020/09/11	2	40.85	0.7	40.40	40.30	1.3	1,604	0.08%
2020/09/10	2	41.20	0	0.00	41.20	2	1,631	0.12%
2020/09/09	3.5	41.06	0	0.00	41.45	3.5	1,680	0.21%
2020/09/08	1	41.85	1	42.00	41.85	0	1,745	0.00%
2020/09/04	0	0.00	1	42.10	42.20	-1	1,811	-0.06%
2020/09/03	1	43.25	0	0.00	43.00	1	1,874	0.05%
2020/09/02	3	41.58	0.6	41.80	41.80	2.4	1,891	0.13%
2020/08/27	1	42.50	0.1	42.25	42.25	0.9	2,070	0.04%
2020/08/21	1	43.15	0	0.00	42.70	1	2,166	0.05%
2020/08/20	2	43.58	0.1	42.70	42.60	1.9	2,180	0.09%
2020/08/19	1	46.30	0	0.00	46.40	1	2,197	0.05%
2020/08/18	11.1	47.46	0	0.00	46.85	11.1	2,228	0.50%
2020/08/17	1.3	47.20	16.4	47.62	48.00	-15.1	2,258	-0.67%
2020/08/05	1	34.75	57	34.57	34.55	-56	2,244	-2.50%
2020/08/04	10	34.55	44.1	34.63	34.35	-34.1	2,282	-1.49%
2020/08/03	1	35.15	0	0.00	34.85	1	2,350	0.04%
2020/07/31	15	34.87	0	0.00	34.70	15	2,658	0.56%
2020/07/30	30	34.59	0	0.00	34.45	30	3,078	0.97%
2020/07/29	20	34.35	13	34.46	34.20	7	3,170	0.22%
2020/07/28	5.9	35.35	0	0.00	34.10	5.9	3,170	0.19%
2020/07/27	3	35.58	0	0.00	35.35	3	3,244	0.09%
2020/07/24	21	35.60	16	35.58	35.70	5	3,193	0.16%
2020/07/23	0	0.00	2	34.65	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	6	34.09	34.20	-6	3,161	-0.19%
2020/07/21	11	33.88	2	34.10	33.85	9	3,201	0.28%
2020/07/17	6	33.00	0	0.00	32.85	6	3,227	0.19%
2020/07/16	1	33.35	0	0.00	33.15	1	3,262	0.03%
2020/07/10	4	33.99	2	34.05	33.65	2	3,500	0.06%
2020/07/07	1	34.90	1	35.10	34.80	0	3,663	0.00%
2020/07/06	1	35.25	2	34.93	35.10	-1	3,851	-0.03%
2020/07/03	1	34.75	0	0.00	34.50	1	4,021	0.02%
2020/07/01	6.4	34.65	0	0.00	34.55	6.4	4,086	0.16%
2020/06/30	2	34.38	0	0.00	34.40	2	4,086	0.05%
2020/06/29	11	34.48	12	34.60	34.70	-1	4,098	-0.02%
2020/06/23	3	35.32	10	35.50	35.20	-7	4,168	-0.17%
2020/06/22	4	35.70	0	0.00	35.50	4	4,199	0.10%
2020/06/19	15	36.87	0	0.00	36.20	15	4,242	0.35%
2020/06/18	1	36.35	1	36.60	36.60	0	4,242	0.00%
2020/06/17	1	36.20	4	36.13	36.15	-3	4,260	-0.07%
2020/06/15	1	36.10	0	0.00	35.50	1	4,366	0.02%
2020/06/11	2	36.80	0	0.00	36.10	2	4,395	0.05%
2020/06/10	4	37.39	1	37.30	37.30	3	4,452	0.07%
2020/06/09	3	37.63	4	37.60	37.20	-1	4,513	-0.02%
2020/06/08	2	37.90	0	0.00	37.90	2	4,552	0.04%
2020/06/05	1	38.20	1	38.15	38.15	0	4,554	0.00%
2020/06/04	7	38.53	24	38.50	38.70	-17	4,538	-0.37%
2020/06/03	28	38.13	1	38.25	37.95	27	4,507	0.60%
2020/06/02	5	38.33	10	38.30	37.80	-5	4,491	-0.11%
2020/06/01	7.2	38.16	1	38.30	38.40	6.2	4,457	0.14%
2020/05/29	6	37.60	0	0.00	37.40	6	4,403	0.14%
2020/05/28	11	37.54	10	37.98	37.90	1	4,407	0.02%
2020/05/27	0.2	36.65	1	37.20	36.75	-0.8	4,323	-0.02%
2020/05/26	2	36.78	4	36.76	36.65	-2	4,355	-0.05%
2020/05/25	3	35.67	4	36.16	36.50	-1	4,385	-0.02%
2020/05/21	1	37.50	1	37.45	37.25	0	4,407	0.00%
2020/05/20	1	37.10	3	37.33	37.10	-2	4,467	-0.04%
2020/05/19	2	36.05	2	36.50	36.75	0	4,448	0.00%
2020/05/18	0	0.00	1	35.65	35.70	-1	4,457	-0.02%
2020/05/15	4	36.59	11	37.46	36.50	-7	4,478	-0.16%
2020/05/14	5	36.79	6	37.47	36.20	-1	4,452	-0.02%
2020/05/13	4	37.85	2	38.35	37.90	2	4,433	0.05%
2020/05/12	7	38.22	2	38.05	38.40	5	4,428	0.11%
2020/05/11	8	38.33	4	38.54	38.35	4	4,449	0.09%
2020/05/08	12	38.16	7	38.40	37.55	5	4,441	0.11%
2020/05/07	37	39.83	18.6	39.45	39.20	18.4	4,380	0.42%
2020/05/06	10	37.57	26	37.50	38.15	-16	4,085	-0.39%
2020/05/05	7	34.99	7	34.47	34.70	0	3,688	0.00%
2020/05/04	1	33.40	1	33.65	33.70	0	3,668	0.00%
2020/04/30	10	34.89	11	35.04	34.40	-1	3,742	-0.03%
2020/04/29	13	34.34	0	0.00	34.15	13	3,684	0.35%
2020/04/28	4	34.49	0	0.00	34.30	4	3,696	0.11%
2020/04/27	4	34.21	3	34.75	34.45	1	3,720	0.03%
2020/04/24	5	34.25	25	34.03	33.80	-20	3,691	-0.54%
2020/04/22	6	32.20	6	33.01	33.20	0	3,718	0.00%
2020/04/21	8	33.08	10	32.85	32.35	-2	3,749	-0.05%
2020/04/20	7	34.16	3	34.07	33.90	4	3,767	0.11%
2020/04/17	1.2	34.67	1	33.90	33.75	0.2	3,778	0.01%
2020/04/16	23	34.36	30	34.26	34.30	-7	3,760	-0.19%
2020/04/15	22	34.78	29	34.99	34.20	-7	3,757	-0.19%
2020/04/14	6	33.32	8	33.19	33.55	-2	3,688	-0.05%
2020/04/13	4	33.10	9	33.04	32.65	-5	3,813	-0.13%
2020/04/10	12	34.48	3	34.55	34.40	9	3,879	0.23%
2020/04/09	36	35.47	35	35.20	33.95	1	4,140	0.02%
2020/04/08	7	34.59	17	34.28	35.40	-10	4,011	-0.25%
2020/04/07	3	31.92	0	0.00	32.20	3	4,092	0.07%
2020/04/01	0	0.00	1	30.10	29.85	-1	4,372	-0.02%
2020/03/31	1	30.10	0	0.00	29.70	1	4,475	0.02%
2020/03/27	6	30.92	10	30.65	29.65	-4	4,612	-0.09%
2020/03/26	0	0.00	1	29.15	29.50	-1	4,598	-0.02%
2020/03/25	5	27.35	2	27.50	28.35	3	4,624	0.06%
2020/03/23	1	25.30	0	0.00	24.75	1	4,545	0.02%
2020/03/20	1	26.20	0	0.00	27.00	1	4,520	0.02%
2020/03/19	6	25.79	1	27.00	25.25	5	4,478	0.11%
2020/03/18	3	28.68	0	0.00	28.05	3	4,419	0.07%
2020/03/17	0	0.00	9	29.50	28.60	-9	4,403	-0.20%
2020/03/16	0	0.00	8	29.76	29.50	-8	4,367	-0.18%
2020/03/13	3.8	28.62	35	28.52	28.70	-31.2	4,289	-0.73%
2020/03/12	21	31.67	1	33.70	31.65	20	4,241	0.47%
2020/03/11	1	36.30	0	0.00	35.10	1	4,204	0.02%
2020/03/10	0	0.00	1	35.30	36.15	-1	4,195	-0.02%
2020/03/09	20	35.75	0	0.00	35.75	20	4,197	0.48%
2020/03/06	1	38.15	0	0.00	38.00	1	4,227	0.02%
2020/03/05	0	0.00	2	38.73	38.65	-2	4,232	-0.05%
2020/03/04	2	38.28	3	38.10	38.20	-1	4,229	-0.02%
2020/03/03	3	39.37	0	0.00	38.70	3	4,237	0.07%
2020/03/02	0	0.00	2.1	36.44	38.05	-2.1	4,219	-0.05%
2020/02/27	0	0.00	2	38.48	37.80	-2	4,210	-0.05%
2020/02/26	5	40.02	0	0.00	39.65	5	4,164	0.12%
2020/02/25	0	0.00	2	40.73	40.60	-2	4,108	-0.05%
2020/02/24	4	40.73	0	0.00	40.65	4	4,069	0.10%
2020/02/21	6	41.18	6	41.62	41.20	0	4,045	0.00%
2020/02/19	2	40.85	5	40.85	40.90	-3	3,956	-0.08%
2020/02/18	1	41.00	4	40.79	40.45	-3	3,928	-0.08%
2020/02/17	0	0.00	3	40.30	40.30	-3	3,916	-0.08%
2020/02/14	3.2	40.60	0	0.00	40.60	3.2	4,036	0.08%
2020/02/13	4	40.49	2	40.78	40.15	2	4,028	0.05%
2020/02/12	1	41.40	2	41.05	41.10	-1	4,030	-0.02%
2020/02/11	2	40.30	2	40.40	40.30	0	3,986	0.00%
2020/02/10	5	38.40	2	39.80	39.25	3	3,950	0.08%
2020/02/07	0	0.00	2	39.40	39.55	-2	4,026	-0.05%
2020/02/06	2	40.13	0	0.00	40.10	2	4,272	0.05%
2020/02/05	5	40.19	2	40.08	39.55	3	4,410	0.07%
2020/02/04	0	0.00	11	39.29	39.95	-11	4,497	-0.24%
2020/02/03	2	35.03	5	35.08	36.35	-3	4,528	-0.07%
2020/01/30	3	39.07	12	39.05	38.95	-9	4,553	-0.20%
2020/01/20	8	43.51	0	0.00	43.25	8	4,499	0.18%
2020/01/17	1	43.80	8	44.10	43.65	-7	4,489	-0.16%
2020/01/16	7	43.35	9	43.83	43.30	-2	4,441	-0.05%
2020/01/15	1	43.35	5	43.19	43.15	-4	4,406	-0.09%
2020/01/14	12	43.30	10	43.40	43.50	2	4,341	0.05%
2020/01/13	1	42.55	3	42.58	42.40	-2	4,296	-0.05%
2020/01/10	6	43.15	10	42.70	42.80	-4	4,272	-0.09%
2020/01/09	1	42.50	5	42.60	42.95	-4	4,251	-0.09%
2020/01/08	7	42.25	0	0.00	42.25	7	4,228	0.17%
2020/01/07	10	44.48	6	44.13	43.00	4	4,175	0.10%
2020/01/06	9.1	46.20	28	46.78	46.10	-18.9	4,113	-0.46%
2020/01/03	38	46.74	24	46.91	45.95	14	4,087	0.34%
2020/01/02	3	45.02	23	45.08	45.15	-20	3,791	-0.53%
2019/12/31	37	45.91	10	46.08	45.20	27	3,800	0.71%
2019/12/30	16	44.66	11.5	45.27	45.25	4.5	3,615	0.13%
2019/12/27	1	42.35	8	42.41	42.30	-7	3,350	-0.21%
2019/12/26	6	42.47	5	43.04	41.95	1	3,385	0.03%
2019/12/25	12	42.73	11	42.57	42.40	1	3,429	0.03%
2019/12/24	7	42.52	8	42.35	42.30	-1	3,477	-0.03%
2019/12/23	8	41.70	13	42.16	41.60	-5	3,489	-0.14%
2019/12/20	4	41.50	8	41.49	41.30	-4	3,475	-0.12%
2019/12/16	0	0.00	2	40.15	40.65	-2	3,817	-0.05%
2019/12/12	1	40.70	0	0.00	40.70	1	4,745	0.02%
2019/12/10	0	0.00	1	41.25	41.10	-1	4,792	-0.02%
2019/12/09	11	41.42	2	41.60	41.35	9	4,807	0.19%
2019/12/05	3	40.93	11	40.75	40.70	-8	4,901	-0.16%
2019/12/04	5	40.35	2	40.80	40.60	3	4,921	0.06%
2019/12/03	4	40.94	5	40.66	40.35	-1	4,939	-0.02%
2019/11/29	1	40.30	1	40.30	40.20	0	5,107	0.00%
2019/11/25	0	0.00	0.9	40.05	40.05	-0.9	5,212	-0.02%
2019/11/20	2	40.05	0	0.00	40.00	2	5,208	0.04%
2019/11/19	0	0.00	1	40.20	40.10	-1	5,205	-0.02%
2019/11/18	12	40.15	1.9	40.10	40.00	10.1	5,211	0.19%
2019/11/15	2	39.95	1	40.50	39.85	1	5,212	0.02%
2019/11/14	2	40.20	1	40.45	40.10	1	5,204	0.02%
2019/11/13	9	41.02	8	41.50	40.25	1	5,175	0.02%
2019/11/12	4	39.11	1.2	38.89	39.25	2.8	5,048	0.05%
2019/11/11	1	38.20	2	38.55	38.15	-1	5,037	-0.02%
2019/11/08	1.1	39.83	2	40.00	39.80	-0.9	5,005	-0.02%
2019/11/07	0	0.00	1	39.85	39.80	-1	5,002	-0.02%
2019/11/06	11	40.13	12	40.08	40.10	-1	4,999	-0.02%
2019/11/05	14	42.33	6	40.21	39.40	8	4,923	0.16%
2019/11/04	3	42.73	5	43.14	43.65	-2	4,658	-0.04%
2019/11/01	4	41.70	5	42.85	43.50	-1	4,567	-0.02%
2019/10/30	9	41.71	0	0.00	42.65	9	4,271	0.21%
2019/10/29	0	0.00	1	41.50	42.50	-1	4,199	-0.02%
2019/10/28	0	0.00	2	41.80	41.95	-2	4,166	-0.05%
2019/10/23	1	41.35	1	41.00	41.10	0	4,119	0.00%
2019/10/22	0	0.00	1	40.95	41.15	-1	4,118	-0.02%
2019/10/21	1	41.40	0	0.00	41.05	1	4,118	0.02%
2019/10/17	1	40.85	1	41.10	41.10	0	4,102	0.00%
2019/10/14	4.4	41.26	2	41.48	41.00	2.4	4,061	0.06%
2019/10/09	2	42.65	3	41.70	42.20	-1	3,952	-0.03%
2019/10/08	1	42.50	3	43.15	42.50	-2	3,851	-0.05%
2019/10/07	5	43.43	0.3	43.80	43.70	4.7	3,832	0.12%
2019/10/04	2	44.05	0	0.00	44.00	2	3,752	0.05%
2019/10/03	3	42.47	1	42.75	43.85	2	3,681	0.05%
2019/10/02	8	43.63	4	43.64	43.15	4	3,642	0.11%
2019/10/01	11.4	44.16	24	44.23	44.20	-12.6	3,580	-0.35%
2019/09/27	34	42.69	40	42.64	43.30	-6	3,443	-0.17%
2019/09/26	10	41.49	11	41.63	42.60	-1	3,334	-0.03%
2019/09/25	1	39.65	1	40.20	40.50	0	3,213	0.00%
2019/09/24	14	39.26	5	39.19	40.05	9	3,184	0.28%
2019/09/23	9	40.22	1	41.75	38.20	8	3,078	0.26%
2019/09/20	1	41.55	1	42.20	41.30	0	2,911	0.00%
2019/09/19	6	41.93	3	42.25	41.75	3	2,843	0.11%
2019/09/18	9	42.02	11	43.26	43.00	-2	2,751	-0.07%
2019/09/17	20	42.15	40	44.27	41.80	-20	2,375	-0.84%
2019/09/16	2	41.60	0	0.00	41.30	2	1,806	0.11%
2019/09/12	0	0.00	1	41.40	41.50	-1	1,786	-0.06%
2019/09/11	1	41.05	5	41.32	41.15	-4	1,758	-0.23%
2019/09/10	2	41.35	2	42.03	41.10	0	1,740	0.00%
2019/09/09	1	41.70	2	42.62	42.45	-1	1,667	-0.06%
2019/09/06	0	0.00	2	40.70	41.10	-2	1,595	-0.13%
2019/09/05	3	40.90	12	41.18	41.00	-9	1,552	-0.58%
2019/09/04	4	40.95	1	41.55	41.00	3	1,506	0.20%
2019/09/03	19	39.52	5	39.60	40.45	14	1,413	0.99%
2019/09/02	8	37.58	18	38.36	39.25	-10	1,259	-0.79%
2019/08/30	15	35.88	16	36.19	35.70	-1	1,131	-0.09%
2019/08/22	0	0.00	10	35.35	35.15	-10	1,100	-0.91%
2019/08/20	10	34.90	0	0.00	34.75	10	1,086	0.92%
2019/08/16	10	34.05	0	0.00	34.00	10	1,087	0.92%
2019/08/15	1	33.95	0	0.00	34.10	1	1,087	0.09%
2019/08/13	2	34.70	0	0.00	34.95	2	1,084	0.18%
2019/08/12	1	35.55	0	0.00	35.55	1	1,088	0.09%
2019/08/07	5	34.44	13	33.99	33.70	-8	1,078	-0.74%
2019/08/06	7	35.06	0	0.00	35.85	7	1,071	0.65%
2019/08/05	4	37.59	4	37.89	36.45	0	1,069	0.00%
2019/08/02	2	40.60	2	40.60	40.45	0	1,025	0.00%
2019/07/30	2	42.45	2	42.88	42.40	0	1,071	0.00%
2019/07/29	2	42.60	0	0.00	42.30	2	1,083	0.18%
2019/07/26	0	0.00	5	42.60	42.55	-5	1,090	-0.46%
2019/07/25	1.2	42.40	4	42.65	42.50	-2.8	1,088	-0.26%
2019/07/24	12.2	42.47	2	42.68	42.25	10.2	1,097	0.93%
2019/07/23	1	41.90	1	41.60	41.90	0	1,123	0.00%
2019/07/22	1	41.10	0	0.00	41.30	1	1,191	0.08%
2019/07/19	2	41.30	0	0.00	41.40	2	1,202	0.17%
2019/07/17	2	42.70	1	42.20	42.05	1	1,211	0.08%
2019/07/16	0	0.00	2	43.10	42.85	-2	1,233	-0.16%
2019/07/15	1	43.00	2	43.35	43.00	-1	1,259	-0.08%
2019/07/11	5	45.84	8	45.83	45.80	-3	1,372	-0.22%
2019/07/10	1	45.40	3	45.67	45.40	-2	1,621	-0.12%
2019/07/09	3	45.33	0	0.00	45.00	3	1,657	0.18%
2019/07/08	4	46.40	0	0.00	46.10	4	1,663	0.24%
2019/07/05	2	45.78	5	46.10	46.10	-3	1,697	-0.18%
2019/07/04	3	45.67	0	0.00	45.50	3	1,710	0.18%
2019/07/03	1	44.55	0	0.00	44.55	1	1,787	0.06%
2019/07/02	0	0.00	1	44.75	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	1	44.10	44.45	-1	1,839	-0.05%
2019/06/28	0	0.00	1	43.05	43.05	-1	1,838	-0.05%
2019/06/27	2	43.05	0	0.00	43.20	2	1,869	0.11%
2019/06/21	0	0.00	2	43.03	42.90	-2	2,048	-0.10%
2019/06/20	1	43.15	3	43.50	43.30	-2	2,059	-0.10%
2019/06/19	1	42.50	1	42.70	42.55	0	2,101	0.00%
2019/06/18	0	0.00	7	42.46	42.10	-7	2,124	-0.33%
2019/06/17	2	42.60	1	42.55	42.75	1	2,138	0.05%
2019/06/12	5	41.70	0	0.00	41.60	5	2,293	0.22%
2019/06/11	0	0.00	1	40.80	41.20	-1	2,469	-0.04%
2019/06/06	4	40.80	10	40.00	40.10	-6	2,534	-0.24%
2019/06/03	0	0.00	2	41.60	41.60	-2	2,665	-0.08%
2019/05/31	1	41.65	0	0.00	41.65	1	2,704	0.04%
2019/05/30	1	40.90	1.2	40.99	41.20	-0.2	2,771	-0.01%
2019/05/29	3	40.38	0	0.00	40.50	3	2,910	0.10%
2019/05/27	2	40.20	0	0.00	40.10	2	3,176	0.06%
2019/05/22	1	41.85	0	0.00	41.55	1	3,668	0.03%
2019/05/20	2	41.23	1	40.70	40.75	1	3,804	0.03%
2019/05/17	1	41.75	0	0.00	40.70	1	3,892	0.03%
2019/05/16	1.2	41.55	1	41.65	41.30	0.2	3,995	0.00%
2019/05/15	9	42.02	6	41.88	42.10	3	4,266	0.07%
2019/05/14	5	40.03	7	39.93	41.30	-2	4,501	-0.04%
2019/05/13	3	41.05	3	43.20	40.90	0	4,602	0.00%
2019/05/10	8	43.48	3	43.70	42.80	5	4,644	0.11%
2019/05/08	1	45.45	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	45.90	2	46.05	45.90	0	4,747	0.00%
2019/05/06	1	44.70	0	0.00	44.75	1	4,751	0.02%
2019/05/02	1	46.30	0	0.00	46.25	1	4,832	0.02%
2019/04/29	6	46.13	1	46.30	45.75	5	4,919	0.10%
2019/04/26	8	48.16	6	48.03	47.25	2	4,961	0.04%
2019/04/25	0	0.00	1	46.80	46.90	-1	4,968	-0.02%
2019/04/24	1	47.15	0	0.00	47.20	1	5,036	0.02%
2019/04/23	2	47.05	1	47.20	47.25	1	5,111	0.02%
2019/04/22	4	48.33	2	48.05	47.80	2	5,340	0.04%
2019/04/19	1	47.70	2	48.20	48.40	-1	5,387	-0.02%
2019/04/18	6	48.78	5	49.10	47.60	1	5,707	0.02%
2019/04/17	4	49.63	4	49.81	49.35	0	5,719	0.00%
2019/04/16	59	50.15	62	50.05	49.75	-3	5,718	-0.05%
2019/04/15	4	47.51	8	47.62	47.85	-4	5,594	-0.07%
2019/04/12	4	46.89	3	46.70	46.70	1	5,672	0.02%
2019/04/11	6	47.49	7	48.10	47.10	-1	5,768	-0.02%
2019/04/10	2	47.30	1	47.25	47.50	1	5,923	0.02%
2019/04/09	14	47.91	10	47.97	47.60	4	6,081	0.07%
2019/04/08	3	46.60	1	46.55	46.70	2	6,436	0.03%
2019/04/03	8	46.07	1	46.15	46.10	7	6,629	0.11%
2019/04/01	31	45.67	32	45.02	45.00	-1	7,167	-0.01%
2019/03/29	2	45.93	0	0.00	45.65	2	7,536	0.03%
2019/03/28	2	45.65	21	45.42	45.50	-19	7,721	-0.25%
2019/03/27	18	45.58	17.4	45.66	45.80	0.6	7,865	0.01%
2019/03/26	1	46.50	4	46.83	46.50	-3	7,873	-0.04%
2019/03/25	10	47.62	0	0.00	47.65	10	8,009	0.12%
2019/03/22	9	48.99	9	48.91	48.80	0	8,062	0.00%
2019/03/21	4	48.01	9	47.70	48.15	-5	8,105	-0.06%
2019/03/20	0	0.00	4	47.35	47.30	-4	8,230	-0.05%
2019/03/19	7	47.34	8	47.29	47.25	-1	8,377	-0.01%
2019/03/18	7	48.12	7	48.72	47.95	0	8,491	0.00%
2019/03/15	7	48.22	3	48.23	48.10	4	8,770	0.05%
2019/03/14	24	48.65	22	47.20	46.60	2	9,044	0.02%
2019/03/12	3	50.08	0	0.00	49.85	3	9,301	0.03%
2019/03/11	4	50.58	0	0.00	50.20	4	9,448	0.04%
2019/03/08	1	49.65	1	50.50	50.40	0	9,612	0.00%
2019/03/07	1	51.40	1	49.45	50.30	0	9,642	0.00%
2019/03/06	2	51.00	2	51.35	50.80	0	9,679	0.00%
2019/03/05	4	50.20	1	50.90	50.10	3	9,708	0.03%
2019/03/04	2.8	49.90	3	50.60	51.10	-0.2	9,704	0.00%
2019/02/27	6	49.20	21	49.05	49.05	-15	9,658	-0.16%
2019/02/26	6	51.63	2	51.80	51.40	4	9,577	0.04%
2019/02/25	6	52.10	14	51.85	51.90	-8	9,563	-0.08%
2019/02/22	25	50.30	28	51.35	51.60	-3	9,450	-0.03%
2019/02/21	4	48.28	2	48.18	48.50	2	9,149	0.02%
2019/02/20	3	48.38	15	48.24	48.00	-12	9,258	-0.13%
2019/02/19	4	47.55	1	47.60	47.60	3	9,267	0.03%
2019/02/18	5	47.97	6	48.28	47.60	-1	9,242	-0.01%
2019/02/15	15.3	46.83	15	46.95	47.05	0.3	9,163	0.00%
2019/02/14	16	46.83	16	47.00	46.35	0	9,095	0.00%
2019/02/13	29	47.59	27	47.59	47.40	2	9,023	0.02%
2019/02/12	59	45.24	49	45.98	46.00	10	8,777	0.11%
2019/02/11	9	42.81	7	42.95	43.10	2	8,609	0.02%
2019/01/30	0	0.00	1	41.75	41.80	-1	8,577	-0.01%
2019/01/28	3	41.32	0	0.00	41.10	3	8,652	0.03%
2019/01/25	10	40.96	31	40.80	40.85	-21	8,874	-0.24%
2019/01/24	0	0.00	4	40.33	40.10	-4	9,167	-0.04%
2019/01/23	3	39.85	7	40.31	40.35	-4	9,254	-0.04%
2019/01/22	25	39.94	2	39.95	39.70	23	9,268	0.25%
2019/01/18	1	40.60	11	40.62	40.70	-10	9,306	-0.11%
2019/01/17	9	40.76	1	41.35	40.55	8	9,334	0.09%
2019/01/16	6.2	41.02	11	41.07	40.90	-4.8	9,313	-0.05%
2019/01/15	2	42.15	6	42.00	41.75	-4	9,273	-0.04%
2019/01/14	0	0.00	4	41.84	41.75	-4	9,265	-0.04%
2019/01/11	10	41.77	46	41.87	41.50	-36	9,264	-0.39%
2019/01/10	2	40.30	6	40.57	40.30	-4	9,125	-0.04%
2019/01/09	43	41.82	26	42.22	40.50	17	9,288	0.18%
2019/01/08	2	40.13	3	39.97	40.30	-1	8,992	-0.01%
2019/01/07	9	40.14	1	39.60	39.65	8	8,947	0.09%
2019/01/04	14	37.65	8	37.96	39.00	6	8,914	0.07%
2019/01/03	2	38.93	11	39.83	38.75	-9	8,765	-0.10%
2019/01/02	9	40.43	18	40.05	40.00	-9	8,676	-0.10%
2018/12/28	20	39.86	20	39.88	40.10	0	8,611	0.00%
2018/12/27	29	38.85	9	38.73	38.95	20	8,451	0.24%
2018/12/26	23	41.14	19	40.73	37.40	4	8,289	0.05%
2018/12/25	33	39.88	22	39.45	39.60	11	7,869	0.14%
2018/12/24	41	39.74	26	39.83	39.75	15	7,694	0.19%
2018/12/22	39	39.79	32	40.03	39.05	7	7,492	0.09%
2018/12/21	23	37.51	10	38.57	40.15	13	7,198	0.18%
2018/12/20	1	35.75	7	36.29	36.50	-6	6,832	-0.09%
2018/12/19	6	35.93	7	35.96	35.80	-1	6,640	-0.02%
2018/12/18	1	34.95	2	35.13	35.20	-1	6,495	-0.02%
2018/12/17	4	35.83	37	35.60	35.35	-33	6,442	-0.51%
2018/12/14	4	33.64	16	33.38	34.10	-12	6,267	-0.19%
2018/12/13	3	34.72	5	34.70	34.50	-2	6,221	-0.03%
2018/12/12	10	35.66	8	35.68	35.50	2	6,141	0.03%
2018/12/11	22	35.23	21	35.00	34.90	1	6,015	0.02%
2018/12/10	12	33.70	67	34.24	33.90	-55	5,929	-0.93%
2018/12/07	43	35.74	37	36.27	35.75	6	5,814	0.10%
2018/12/06	96	36.65	51	36.88	34.50	45	5,528	0.81%
2018/12/05	231	36.19	204	35.64	37.80	27	5,190	0.52%	大買/大賣/
2018/12/04	13	34.62	133	34.59	34.50	-120	4,788	-2.51%	大賣/鉅額交易
2018/12/03	87	34.24	4	33.69	34.45	83	4,666	1.78%
2018/11/30	1	31.50	1	31.40	31.35	0	4,492	0.00%
2018/11/29	39	31.47	5	31.02	30.55	34	4,432	0.77%
2018/11/28	43	31.03	4	30.80	30.65	39	4,373	0.89%
2018/11/27	4	29.83	1	30.00	30.00	3	4,337	0.07%
2018/11/26	2	28.78	2	29.03	29.20	0	4,311	0.00%
2018/11/23	2	29.13	0	0.00	28.50	2	4,307	0.05%
2018/11/22	7	31.06	7	30.42	29.70	0	4,280	0.00%
2018/11/21	1	30.35	2	30.65	30.85	-1	4,247	-0.02%
2018/11/20	1	31.20	13	30.83	30.55	-12	4,270	-0.28%
2018/11/19	4	31.31	20	31.27	31.40	-16	4,240	-0.38%
2018/11/16	11	30.37	2	30.28	29.55	9	4,139	0.22%
2018/11/15	1	28.85	0	0.00	29.10	1	4,063	0.02%
2018/11/14	1	29.10	1	28.65	28.55	0	4,057	0.00%
2018/11/12	10	28.55	0	0.00	28.75	10	4,105	0.24%
2018/11/09	1	29.80	5	29.32	29.60	-4	4,161	-0.10%
2018/11/08	16	30.28	5	29.60	29.35	11	4,235	0.26%
2018/11/07	24	28.78	12	28.82	29.20	12	4,211	0.28%
2018/11/06	3	28.98	2	28.33	28.00	1	4,192	0.02%
2018/11/05	3	30.18	4	29.81	30.20	-1	4,137	-0.02%
2018/11/02	17	31.78	34	30.74	30.30	-17	4,132	-0.41%
2018/11/01	76	29.32	69	29.94	30.25	7	3,918	0.18%
2018/10/31	2	27.38	6	28.18	28.70	-4	3,601	-0.11%
2018/10/30	1	26.50	0	0.00	26.10	1	3,524	0.03%
2018/10/29	1	27.75	0	0.00	27.75	1	3,573	0.03%
2018/10/26	2	28.80	2	28.58	28.35	0	3,631	0.00%
2018/10/25	3	29.00	0	0.00	28.45	3	3,627	0.08%
2018/10/24	3	31.37	10	31.93	31.05	-7	3,696	-0.19%
2018/10/23	0	0.00	3	33.45	32.50	-3	3,791	-0.08%
2018/10/22	3	34.05	0	0.00	33.90	3	3,923	0.08%
2018/10/19	3	33.52	6	33.48	33.35	-3	3,957	-0.08%
2018/10/18	7	36.30	6	36.06	35.85	1	4,004	0.02%
2018/10/17	21	40.71	5	39.03	37.60	16	4,006	0.40%
2018/10/16	0	0.00	1	38.30	39.50	-1	3,914	-0.03%
2018/10/15	4	36.08	4	36.25	35.95	0	4,003	0.00%
2018/10/12	4	36.70	3	35.77	36.45	1	4,097	0.02%
2018/10/11	6	36.51	0.3	36.90	36.50	5.7	4,217	0.14%
2018/10/09	2	40.90	2	40.43	40.55	0	4,311	0.00%
2018/10/08	1	40.45	4	40.71	40.80	-3	4,359	-0.07%
2018/10/05	0	0.00	3	39.95	39.80	-3	4,552	-0.07%
2018/10/04	1	43.60	5	43.94	43.20	-4	4,672	-0.09%
2018/10/03	1	44.50	2	44.10	44.05	-1	4,979	-0.02%
2018/10/02	6	46.83	1	46.85	45.90	5	5,164	0.10%
2018/10/01	3	46.15	3	46.03	46.35	0	5,295	0.00%
2018/09/28	11	46.44	11	46.35	45.55	0	5,500	0.00%
2018/09/27	3	47.67	0	0.00	46.85	3	5,673	0.05%
2018/09/26	1	49.85	0	0.00	49.10	1	5,843	0.02%
2018/09/21	4	49.68	5	49.83	49.80	-1	6,582	-0.02%
2018/09/19	2	49.88	2	50.00	49.60	0	7,038	0.00%
2018/09/18	2	51.10	0	0.00	50.90	2	7,235	0.03%
2018/09/17	3	53.40	7	53.47	52.70	-4	7,424	-0.05%
2018/09/14	13	53.74	9	53.64	54.20	4	7,648	0.05%
2018/09/13	0	0.00	1	53.10	51.00	-1	8,110	-0.01%
2018/09/12	1	51.50	0	0.00	51.80	1	8,201	0.01%
2018/09/11	1	53.50	2	53.45	53.70	-1	8,477	-0.01%
2018/09/10	1	54.40	1	54.40	54.10	0	8,490	0.00%
2018/09/07	7	56.91	5	55.16	55.10	2	8,709	0.02%
2018/09/06	2	60.95	1	60.10	60.10	1	8,790	0.01%
2018/09/05	0	0.00	1	62.40	61.20	-1	9,072	-0.01%
2018/09/04	1	62.60	1	62.90	63.10	0	9,300	0.00%
2018/09/03	2	61.00	3	61.53	61.60	-1	9,372	-0.01%
2018/08/31	1	65.60	3	65.60	65.70	-2	9,360	-0.02%
2018/08/30	0	0.00	4	65.90	65.80	-4	9,532	-0.04%
2018/08/29	2	65.50	5	65.30	65.20	-3	9,778	-0.03%
2018/08/28	5	66.38	5	65.66	64.80	0	9,998	0.00%
2018/08/27	1	64.00	12	63.88	66.30	-11	10,141	-0.11%
2018/08/24	5	63.34	5	63.22	62.00	0	10,131	0.00%
2018/08/23	10	65.32	7	65.11	63.20	3	10,185	0.03%
2018/08/22	0	0.00	6	70.50	70.50	-6	10,158	-0.06%
2018/08/21	1	70.80	0	0.00	70.00	1	10,275	0.01%
2018/08/20	19	70.65	21	70.71	70.50	-2	10,473	-0.02%
2018/08/17	6	70.55	8	71.21	68.30	-2	10,516	-0.02%
2018/08/16	21	71.21	16	71.68	72.00	5	10,468	0.05%
2018/08/15	6	69.37	9	69.07	70.00	-3	10,396	-0.03%
2018/08/14	12	66.72	10	65.01	67.60	2	10,349	0.02%
2018/08/13	2	66.35	3	66.87	63.60	-1	10,310	-0.01%
2018/08/10	4	70.18	3	70.57	69.80	1	10,282	0.01%
2018/08/09	11	71.28	7	71.10	72.00	4	10,294	0.04%
2018/08/08	14	72.44	9	72.58	71.20	5	10,270	0.05%
2018/08/07	3	73.57	4	73.85	74.50	-1	10,249	-0.01%
2018/08/06	2	71.50	1	70.80	71.40	1	10,256	0.01%
2018/08/03	14	71.27	7	71.87	71.60	7	10,329	0.07%
2018/08/02	16	70.35	11	70.28	70.00	5	10,387	0.05%
2018/08/01	2	75.20	2	75.25	73.40	0	10,464	0.00%
2018/07/31	14	74.17	12	73.83	75.60	2	10,441	0.02%
2018/07/30	25	76.37	30	75.50	73.50	-5	10,481	-0.05%
2018/07/27	27	82.16	22	82.52	80.70	5	10,555	0.05%
2018/07/26	15	78.54	20	78.61	78.90	-5	10,405	-0.05%
2018/07/25	22	77.98	15	78.08	77.80	7	10,320	0.07%
2018/07/24	23	74.48	18	75.26	76.50	5	10,204	0.05%
2018/07/23	21	73.44	25.4	73.57	74.50	-4.4	10,145	-0.04%
2018/07/20	26	73.95	34	72.75	71.30	-8	10,038	-0.08%
2018/07/19	10	76.02	11	75.81	76.80	-1	9,970	-0.01%
2018/07/18	22	77.01	20	77.29	75.30	2	10,006	0.02%
2018/07/17	30	79.45	33	79.22	78.80	-3	10,089	-0.03%
2018/07/16	3	82.73	5	82.90	82.60	-2	9,995	-0.02%
2018/07/13	10	87.18	7	86.59	85.10	3	10,005	0.03%
2018/07/12	13	82.75	13	82.83	85.50	0	9,815	0.00%
2018/07/11	52	83.37	55	82.94	82.20	-3	9,749	-0.03%
2018/07/10	16	78.18	14	78.64	80.40	2	9,659	0.02%
2018/07/09	19	85.15	19	84.63	80.50	0	9,549	0.00%
2018/07/06	9	85.71	9	85.48	84.90	0	9,382	0.00%
2018/07/05	27	87.34	16	87.61	86.90	11	9,159	0.12%
2018/07/04	6	86.82	13	88.79	91.50	-7	8,991	-0.08%
2018/07/03	36	90.01	39	90.38	86.00	-3	8,811	-0.03%
2018/07/02	34	88.85	30	89.40	90.30	4	8,439	0.05%
2018/06/29	19	84.81	18	85.11	84.40	1	8,052	0.01%
2018/06/28	13	79.53	14	80.06	79.00	-1	7,692	-0.01%
2018/06/27	23	80.87	7	80.20	78.30	16	7,559	0.21%
2018/06/26	8	79.25	13	79.75	80.70	-5	7,336	-0.07%
2018/06/25	25	83.96	31	84.44	80.80	-6	7,119	-0.08%
2018/06/22	50	87.32	40	87.44	83.00	10	6,874	0.15%
2018/06/21	7	85.86	2.1	88.20	88.20	4.9	6,334	0.08%
2018/06/20	24.1	81.36	23	81.96	80.20	1.1	6,221	0.02%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	19	77.98	21	77.58	80.90	-2	5,913	-0.03%
2018/06/14	8	73.18	35	73.58	73.60	-27	5,702	-0.47%
2018/06/13	49	72.40	86	72.16	74.80	-37	5,575	-0.66%
2018/06/12	29	71.32	19.2	71.56	71.80	9.8	5,279	0.19%
2018/06/11	0	0.00	4	65.30	65.30	-4	5,043	-0.08%
2018/06/08	3	59.40	15	59.40	59.40	-12	4,965	-0.24%
2018/06/07	19	54.95	2	54.75	54.00	17	4,954	0.34%
2018/06/06	23	53.62	28	54.79	54.50	-5	4,778	-0.10%
2018/06/05	36	54.44	16	52.58	50.30	20	4,523	0.44%
2018/06/04	14	54.01	3	54.90	55.00	11	4,289	0.26%
2018/06/01	0	0.00	12	48.90	50.00	-12	4,140	-0.29%
2018/05/31	7	50.24	2	48.78	47.80	5	4,116	0.12%
2018/05/30	2	48.90	0	0.00	49.25	2	4,191	0.05%
2018/05/29	14	50.96	25	49.94	49.85	-11	4,321	-0.25%
2018/05/28	5	49.62	27.1	50.77	51.20	-22.1	4,218	-0.52%
2018/05/25	5	47.88	8	47.50	47.50	-3	4,020	-0.07%
2018/05/24	5	46.00	5	46.17	46.45	0	3,952	0.00%
2018/05/23	12	46.38	13	46.54	46.55	-1	3,984	-0.03%
2018/05/22	9	47.27	3	47.60	47.55	6	3,972	0.15%
2018/05/21	0	0.00	2	46.85	46.50	-2	3,920	-0.05%
2018/05/18	6	46.54	15	46.98	46.70	-9	3,919	-0.23%
2018/05/17	2	44.73	3	44.70	45.50	-1	3,895	-0.03%
2018/05/16	1	45.80	11	46.00	46.20	-10	3,863	-0.26%
2018/05/15	8	47.17	2	47.55	46.75	6	3,881	0.15%
2018/05/14	1	47.85	3	47.62	47.95	-2	3,950	-0.05%
2018/05/11	7	47.84	10	46.76	46.10	-3	3,993	-0.08%
2018/05/10	6	50.63	22	50.35	49.60	-16	3,939	-0.41%
2018/05/09	26	49.76	17	49.81	49.35	9	3,876	0.23%
2018/05/08	5	47.88	4	47.86	48.00	1	3,678	0.03%
2018/05/07	25	48.30	18	48.85	47.75	7	3,660	0.19%
2018/05/04	11	49.61	42	49.90	48.50	-31	3,536	-0.88%
2018/05/03	1	45.90	1	46.75	47.00	0	3,376	0.00%
2018/05/02	4	46.98	6	47.51	47.00	-2	3,382	-0.06%
2018/04/27	3	46.27	7	46.91	46.75	-4	3,430	-0.12%
2018/04/26	19	46.31	2	46.35	45.70	17	3,439	0.49%
2018/04/25	15	46.37	2	47.48	46.50	13	3,424	0.38%
2018/04/24	16	48.44	9	47.78	46.40	7	3,384	0.21%
2018/04/23	6	50.05	27.4	50.41	51.40	-21.4	3,266	-0.65%
2018/04/20	2	46.45	0	0.00	46.80	2	3,085	0.06%
2018/04/19	15	48.44	3	48.87	47.00	12	3,282	0.37%
2018/04/18	6	46.82	2	46.55	47.45	4	3,235	0.12%
2018/04/17	15	47.69	4	48.45	46.55	11	3,251	0.34%
2018/04/16	47	49.78	38.1	50.20	50.00	8.9	3,227	0.28%
2018/04/13	10	46.13	38	46.94	48.00	-28	3,094	-0.90%
2018/04/12	0	0.00	5	44.95	45.00	-5	3,079	-0.16%
2018/04/11	3	44.45	2	44.55	44.55	1	3,228	0.03%
2018/04/10	7	44.91	6	45.13	44.65	1	3,551	0.03%
2018/04/09	0	0.00	1	42.80	44.00	-1	3,640	-0.03%
2018/04/03	1	41.40	0	0.00	41.75	1	3,704	0.03%
2018/04/02	8	44.24	3	43.75	43.75	5	3,778	0.13%
2018/03/31	0	0.00	1	45.00	45.00	-1	3,943	-0.03%
2018/03/30	1	45.00	0	0.00	45.00	1	4,199	0.02%
2018/03/29	0	0.00	1	43.70	43.90	-1	4,272	-0.02%
2018/03/22	1	45.40	4	46.54	45.45	-3	4,958	-0.06%
2018/03/21	14	45.47	12	45.60	45.60	2	5,050	0.04%
2018/03/20	1	46.10	6	46.08	45.85	-5	5,046	-0.10%
2018/03/19	3	45.90	4	45.93	45.85	-1	5,036	-0.02%
2018/03/16	10	45.29	5	45.70	45.70	5	5,057	0.10%
2018/03/15	0	0.00	5	45.44	45.70	-5	5,088	-0.10%
2018/03/14	2	45.15	1	45.80	45.25	1	5,154	0.02%
2018/03/13	2	45.05	1	45.15	45.20	1	5,169	0.02%
2018/03/09	0.2	44.00	0	0.00	44.15	0.2	5,267	0.00%
2018/03/08	2	43.73	0	0.00	43.85	2	5,466	0.04%
2018/03/07	3	44.43	5	45.24	44.10	-2	5,641	-0.04%
2018/03/06	10	45.19	0	0.00	45.15	10	5,784	0.17%
2018/03/05	23.1	47.34	23	47.48	46.60	0.1	6,014	0.00%
2018/03/02	69	46.21	65	45.74	45.55	4	5,903	0.07%
2018/03/01	25	43.76	11	43.80	43.90	14	5,832	0.24%
2018/02/27	1	42.70	1	43.60	42.90	0	5,813	0.00%
2018/02/23	12	43.40	12	43.13	42.75	0	5,826	0.00%
2018/02/21	0	0.00	1	41.00	41.20	-1	5,766	-0.02%
2018/02/07	3	43.93	2	43.25	42.00	1	5,681	0.02%
2018/02/06	15	43.05	13	42.70	42.50	2	5,625	0.04%
2018/02/05	6	45.90	6	45.60	44.95	0	5,502	0.00%
2018/02/02	1	45.45	1	44.55	44.55	0	5,393	0.00%
2018/02/01	7	44.86	18	45.15	45.10	-11	5,337	-0.21%
2018/01/31	10	42.65	0	0.00	42.85	10	5,220	0.19%
2018/01/29	60	43.09	0	0.00	43.55	60	5,175	1.16%
2018/01/26	0	0.00	7	41.76	41.50	-7	5,121	-0.14%
2018/01/24	11	44.61	451	44.93	44.70	-440	5,027	-8.75%	大賣/鉅額交易
2018/01/23	2	47.15	0	0.00	46.15	2	5,046	0.04%
2018/01/22	6	48.07	4	48.71	48.30	2	5,014	0.04%
2018/01/19	1	48.00	1	47.75	47.40	0	4,964	0.00%
2018/01/18	2	47.83	0	0.00	47.15	2	4,943	0.04%
2018/01/17	3	48.05	3	48.23	47.80	0	4,916	0.00%
2018/01/16	10	49.04	20	49.55	48.85	-10	4,885	-0.20%
2018/01/15	45	50.68	14	50.89	49.00	31	4,841	0.64%
2018/01/12	15	47.57	39	47.80	48.45	-24	4,616	-0.52%
2018/01/11	56	48.89	48	48.36	47.60	8	4,581	0.17%
2018/01/10	11	48.63	6	48.58	47.50	5	4,509	0.11%
2018/01/09	27	50.42	27	49.61	49.70	0	4,423	0.00%
2018/01/08	1	50.00	21	51.83	49.50	-20	4,310	-0.46%
2018/01/05	21	53.25	21	52.97	53.00	0	4,216	0.00%
2018/01/04	37	51.33	35	52.65	54.00	2	4,052	0.05%
2018/01/03	6	48.30	39	47.97	49.25	-33	3,716	-0.89%
2018/01/02	11	44.41	10	44.41	44.80	1	3,564	0.03%