凱美 (2375)-富邦-新店券商分點個股進出

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
69.0
漲跌
▲3.7
漲幅
+5.67%
成交量
2,747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:13:35(已收盤)

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

凱美 (2375)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	12	66.91	10	69.04	69.00	2	2,067	0.10%
2024/12/16	0.1	66.50	0.1	67.80	65.30	0	2,024	0.00%
2024/12/13	8	68.60	1	69.20	68.80	7	1,985	0.35%
2024/12/12	2	71.50	3	70.97	69.50	-1	1,940	-0.05%
2024/12/11	7	72.41	0	0.00	71.50	7	1,896	0.37%
2024/12/10	7	74.31	2	74.20	71.90	5	1,857	0.27%
2024/12/09	13.2	76.31	23	77.07	74.40	-9.8	1,783	-0.55%
2024/12/06	9	80.24	19.3	80.92	79.30	-10.3	1,660	-0.62%
2024/12/05	99.3	85.94	89	84.41	82.40	10.3	1,485	0.69%
2024/12/04	15.1	80.33	25.3	80.89	83.00	-10.2	862	-1.19%
2024/12/03	14.2	76.26	17	76.38	75.50	-2.8	597	-0.48%
2024/12/02	11	73.28	5.1	73.49	73.80	5.9	385	1.53%
2024/11/29	1.1	68.48	1.1	69.02	68.30	0	257	0.00%
2024/11/27	0	62.00	0	0.00	62.00	0	216	0.00%
2024/11/26	0	0.00	2	63.80	63.70	-2	216	-0.93%
2024/11/21	0.1	61.67	0	0.00	62.00	0.1	218	0.05%
2024/11/15	0	0.00	1.6	63.06	62.50	-1.6	226	-0.71%
2024/11/12	0.1	65.30	0	0.00	65.20	0.1	241	0.03%
2024/11/11	0	0.00	0	65.80	66.30	0	241	0.00%
2024/11/07	3	67.00	0	0.00	66.70	3	248	1.21%
2024/11/06	0.2	64.20	0	0.00	64.60	0.2	250	0.08%
2024/11/04	1	63.80	0	0.00	63.80	1	269	0.37%
2024/10/30	1	66.70	1	64.80	64.30	0	289	0.00%
2024/10/23	0.1	67.60	1	67.90	67.90	-0.9	330	-0.27%
2024/10/18	1	67.50	0	0.00	67.30	1	351	0.28%
2024/09/30	0	0.00	1	66.90	67.00	-1	584	-0.17%
2024/09/06	0	0.00	3	66.60	66.80	-3	768	-0.39%
2024/09/05	0	0.00	1	65.80	65.90	-1	774	-0.13%
2024/09/04	2	65.70	0	0.00	65.40	2	787	0.25%
2024/09/02	3	71.13	1	70.50	70.40	2	818	0.24%
2024/08/28	0	0.00	2	67.95	67.80	-2	844	-0.24%
2024/08/22	0	0.00	0.2	67.30	67.30	-0.2	1,013	-0.02%
2024/08/21	2	67.10	0	0.00	67.80	2	1,054	0.19%
2024/08/20	0	0.00	2	67.90	67.50	-2	1,084	-0.18%
2024/08/15	2	65.60	3	64.87	65.40	-1	1,082	-0.09%
2024/08/14	0	0.00	5.2	63.90	63.50	-5.2	1,082	-0.48%
2024/08/13	0	0.00	1	61.70	62.10	-1	1,077	-0.09%
2024/08/09	6	62.48	0	0.00	61.50	6	1,085	0.55%
2024/08/06	4	57.10	4.2	58.24	58.70	-0.2	1,079	-0.02%
2024/08/05	0	0.00	0.4	62.50	61.20	-0.4	1,071	-0.03%
2024/08/02	0	0.00	3	68.67	67.90	-3	1,058	-0.28%
2024/08/01	0	0.00	2	69.55	69.70	-2	1,065	-0.19%
2024/07/31	12.2	69.28	13	68.27	68.20	-0.8	1,077	-0.07%
2024/07/30	2	66.10	6	65.52	66.60	-4	1,130	-0.35%
2024/07/29	0	0.00	0.6	66.76	66.00	-0.6	1,127	-0.05%
2024/07/26	1	67.60	0	67.50	67.60	1	1,122	0.09%
2024/07/22	1	69.10	2	68.45	68.70	-1	1,120	-0.09%
2024/07/19	5.1	71.54	0	0.00	70.50	5.1	1,116	0.46%
2024/07/17	1.3	75.23	1.6	75.06	74.50	-0.3	1,095	-0.03%
2024/07/16	9	73.79	5	75.96	74.10	4	1,072	0.37%
2024/07/15	3	72.27	5	71.88	72.30	-2	1,010	-0.20%
2024/07/12	1	73.50	0	0.00	72.80	1	1,003	0.10%
2024/07/11	5	74.60	8.9	74.16	74.40	-3.9	989	-0.40%
2024/07/10	1	72.10	1	71.90	71.70	0	952	0.00%
2024/07/09	2	71.25	0	0.00	71.30	2	951	0.21%
2024/07/08	1	72.50	0	0.00	72.30	1	946	0.11%
2024/07/05	2.4	73.50	1	73.70	73.30	1.4	943	0.15%
2024/07/02	0	0.00	3	68.60	68.50	-3	926	-0.32%
2024/07/01	0	0.00	41.1	69.26	68.90	-41.1	925	-4.44%
2024/06/28	1	70.90	0	0.00	70.50	1	922	0.11%
2024/06/27	1	70.70	4	70.70	70.10	-3	944	-0.32%
2024/06/26	1	71.90	1	71.70	72.10	0	938	0.00%
2024/06/25	1	71.20	0	0.00	71.50	1	934	0.11%
2024/06/24	15	74.07	0	0.00	72.50	15	923	1.62%
2024/06/21	32	73.64	40	72.86	74.10	-8	896	-0.89%
2024/06/20	2	70.55	0	0.00	70.50	2	840	0.24%
2024/06/19	0	0.00	1	70.80	70.00	-1	839	-0.12%
2024/06/18	2.8	71.35	0	0.00	71.20	2.8	835	0.34%
2024/06/17	3	71.90	0	0.00	72.00	3	831	0.36%
2024/06/14	35.3	72.40	1	72.50	72.00	34.3	825	4.15%
2024/06/13	0	0.00	1	70.30	70.70	-1	808	-0.12%
2024/06/12	0	0.00	1.2	68.33	69.30	-1.2	805	-0.15%
2024/06/11	1	69.60	5.1	69.47	69.00	-4.1	804	-0.51%
2024/06/07	4	71.53	2.5	71.02	71.10	1.5	797	0.19%
2024/06/05	0	0.00	1	71.00	71.00	-1	757	-0.13%
2024/06/04	0	0.00	0.1	71.30	70.90	-0.1	754	-0.01%
2024/05/31	8	73.00	6	71.75	70.10	2	730	0.27%
2024/05/29	3	71.27	2	71.20	70.70	1	615	0.16%
2024/05/28	0	0.00	2	69.40	69.20	-2	589	-0.34%
2024/05/27	4	70.25	34	68.21	69.80	-30	596	-5.03%
2024/05/24	40	67.61	14	67.90	67.80	26	559	4.65%
2024/05/23	0.2	65.10	0	0.00	65.40	0.2	526	0.04%
2024/05/21	5	66.00	0	0.00	65.80	5	525	0.95%
2024/05/17	0	0.00	1	65.70	65.60	-1	519	-0.19%
2024/05/16	1	66.50	0	0.00	65.80	1	520	0.19%
2024/05/15	0	0.00	2.6	65.75	65.90	-2.6	519	-0.50%
2024/05/14	0	0.00	1	64.80	64.90	-1	520	-0.19%
2024/05/10	0	0.00	1	64.50	64.60	-1	523	-0.19%
2024/05/09	0	0.00	2	64.90	64.20	-2	520	-0.38%
2024/05/06	2	67.00	10	66.67	66.20	-8	500	-1.60%
2024/05/03	24	67.59	14	67.69	66.10	10	481	2.08%
2024/04/30	0	0.00	2	63.30	63.30	-2	402	-0.50%
2024/04/22	0	0.00	0.8	61.77	61.60	-0.8	434	-0.18%
2024/04/19	0	0.00	1	63.20	62.00	-1	434	-0.23%
2024/04/18	0	0.00	6	64.10	63.80	-6	433	-1.38%
2024/04/15	0	0.00	0.1	63.50	63.50	-0.1	427	-0.02%
2024/04/12	2	64.90	1	65.00	64.60	1	424	0.24%
2024/04/11	0	0.00	3	64.67	64.50	-3	420	-0.71%
2024/04/10	0	0.00	4	64.23	64.00	-4	418	-0.96%
2024/04/09	4	64.43	1	64.20	64.20	3	415	0.72%
2024/04/08	3	63.20	1	63.60	63.20	2	402	0.50%
2024/04/03	0	0.00	1.1	61.88	61.70	-1.1	397	-0.27%
2024/04/02	5	62.20	4	62.28	61.90	1	397	0.25%
2024/04/01	15	62.93	12	63.05	62.80	3	392	0.76%
2024/03/28	4	60.03	0	0.00	60.00	4	367	1.09%
2024/03/27	0.2	59.60	0	0.00	59.70	0.2	368	0.05%
2024/03/25	1	60.40	0	0.00	60.60	1	374	0.27%
2024/03/22	0	59.90	0	0.00	59.90	0	379	0.00%
2024/03/15	0	61.00	3.3	60.50	60.40	-3.3	430	-0.77%
2024/03/14	1	61.30	0	0.00	61.30	1	456	0.22%
2024/03/13	0	0.00	14.5	63.01	61.80	-14.5	479	-3.02%
2024/03/12	2	63.75	0	0.00	63.90	2	483	0.41%
2024/03/11	2	63.00	0	0.00	62.80	2	507	0.39%
2024/03/08	0.3	63.00	0	0.00	62.90	0.3	526	0.05%
2024/03/07	0	0.00	0.2	64.70	63.70	-0.2	540	-0.04%
2024/03/05	0.2	64.40	0	0.00	64.80	0.2	592	0.03%
2024/03/01	0	0.00	1	66.10	65.90	-1	739	-0.14%
2024/02/29	1	65.50	2.2	65.75	66.80	-1.2	797	-0.15%
2024/02/23	0.2	63.90	0	0.00	63.90	0.2	908	0.02%
2024/02/20	7	64.70	1.2	65.27	64.60	5.8	926	0.63%
2024/02/15	1	63.60	0	0.00	64.30	1	918	0.11%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/24	2	65.80	0	0.00	65.70	2	941	0.21%
2024/01/23	0.5	66.00	0	0.00	65.70	0.5	940	0.05%
2024/01/22	0.2	64.70	0	0.00	65.10	0.2	938	0.02%
2024/01/17	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/16	2	64.30	0	0.00	64.10	2	896	0.22%
2024/01/12	0	0.00	3	65.23	64.50	-3	891	-0.34%
2024/01/10	1	65.60	0	0.00	65.40	1	886	0.11%
2024/01/09	0	0.00	1	66.10	66.00	-1	892	-0.11%
2024/01/08	0	0.00	4	67.40	66.90	-4	891	-0.45%
2024/01/04	0	0.00	4	67.98	67.60	-4	906	-0.44%
2024/01/03	0	0.00	5	68.90	68.90	-5	901	-0.55%
2023/12/28	0.2	70.00	0	0.00	70.10	0.2	892	0.02%
2023/12/26	6	70.50	0	0.00	70.50	6	886	0.68%
2023/12/22	2	70.50	2	70.25	70.10	0	883	0.00%
2023/12/20	0	0.00	0	71.00	71.20	0	876	0.00%
2023/12/19	0	0.00	0	70.70	70.70	0	873	0.00%
2023/12/18	0	72.10	7	73.29	72.20	-7	867	-0.81%
2023/12/15	4	74.58	1	74.20	74.50	3	850	0.35%
2023/12/14	6	75.62	0	0.00	75.10	6	845	0.71%
2023/12/13	0	0.00	4	74.53	74.60	-4	829	-0.48%
2023/12/12	0	0.00	1.1	74.47	73.80	-1.1	828	-0.14%
2023/12/11	0	0.00	0.3	75.28	74.20	-0.3	830	-0.03%
2023/12/08	0	0.00	1	75.90	76.20	-1	802	-0.12%
2023/12/07	4	74.78	1	74.30	74.10	3	780	0.38%
2023/12/06	3	74.60	7	74.17	74.00	-4	770	-0.51%
2023/12/05	1	75.30	0	0.00	74.90	1	748	0.13%
2023/12/04	3	77.13	18	77.09	76.00	-15	731	-2.05%
2023/12/01	1	76.20	0	0.00	75.90	1	714	0.14%
2023/11/30	3	76.07	3	77.40	75.70	0	710	0.00%
2023/11/29	36.1	77.40	12	77.48	77.80	24.1	685	3.52%
2023/11/28	6	75.25	5	75.20	75.10	1	625	0.16%
2023/11/27	5	75.08	9	74.66	74.40	-4	585	-0.68%
2023/11/24	6.6	73.81	8	73.85	73.70	-1.4	518	-0.27%
2023/11/23	1	68.70	0.5	68.80	68.60	0.5	399	0.13%
2023/11/21	0.1	67.50	0	0.00	67.40	0.1	381	0.03%
2023/11/20	1	66.60	15	67.41	68.00	-14	373	-3.75%
2023/11/17	16.6	65.46	2	65.50	65.30	14.6	358	4.08%
2023/11/16	0	0.00	0.2	65.10	65.50	-0.2	358	-0.06%
2023/11/08	0.2	65.30	0	0.00	65.60	0.2	364	0.05%
2023/11/06	0	0.00	1	65.30	65.80	-1	360	-0.28%
2023/11/02	1.4	64.57	2	64.10	64.60	-0.6	358	-0.17%
2023/11/01	17	64.49	16	64.43	61.80	1	350	0.29%
2023/10/26	1	62.60	0	0.00	62.40	1	345	0.29%
2023/10/23	0	0.00	1	64.00	63.60	-1	352	-0.28%
2023/10/18	3	65.67	0	0.00	65.10	3	358	0.84%
2023/10/16	2	67.80	0	0.00	67.00	2	352	0.57%
2023/10/13	2	68.50	10	66.79	67.90	-8	360	-2.22%
2023/10/12	16	65.84	5	66.60	66.60	11	354	3.10%
2023/10/11	1	64.80	0	0.00	64.10	1	353	0.28%
2023/10/06	1	65.30	1	65.40	65.20	0	356	0.00%
2023/10/05	4	66.18	0	0.00	65.60	4	358	1.11%
2023/10/03	1	66.50	0	0.00	66.50	1	362	0.28%
2023/10/02	0	0.00	1	66.60	67.00	-1	364	-0.27%
2023/09/28	1	66.20	0	0.00	66.30	1	366	0.27%
2023/09/18	1	69.10	0.8	69.00	68.80	0.2	373	0.05%
2023/09/15	1	68.20	0	0.00	68.60	1	370	0.27%
2023/09/04	0	0.00	5	67.24	66.60	-5	364	-1.37%
2023/09/01	14	67.55	15	67.79	66.70	-1	346	-0.29%
2023/08/31	0	0.00	5	63.60	63.90	-5	303	-1.65%
2023/08/28	0	61.10	0	0.00	61.80	0	350	0.00%
2023/08/24	0.3	61.00	0	0.00	61.50	0.3	359	0.08%
2023/08/18	0	0.00	0.1	61.00	61.20	-0.1	374	-0.03%
2023/08/11	0	0.00	0.3	59.30	58.80	-0.3	387	-0.08%
2023/08/10	1	58.90	3	59.33	58.60	-2	389	-0.51%
2023/08/09	1	60.70	1.2	60.45	60.40	-0.2	385	-0.04%
2023/07/31	0.4	64.80	0	0.00	64.30	0.4	428	0.08%
2023/07/27	1	65.00	0	0.00	65.00	1	430	0.23%
2023/07/26	0	0.00	5	62.60	62.60	-5	426	-1.17%
2023/07/20	0	0.00	1	64.00	63.90	-1	457	-0.22%
2023/07/19	0.1	64.20	0	0.00	63.70	0.1	465	0.02%
2023/07/18	0	0.00	3	66.40	64.90	-3	487	-0.62%
2023/07/14	1.1	66.10	0	0.00	66.00	1.1	513	0.21%
2023/07/12	0	0.00	0.1	66.50	66.50	-0.1	566	-0.02%
2023/07/10	0	0.00	0.7	66.81	66.50	-0.7	667	-0.10%
2023/07/07	0	0.00	1	67.10	67.30	-1	712	-0.14%
2023/07/06	0	0.00	1	67.80	67.90	-1	727	-0.14%
2023/07/05	1.2	68.28	1	68.50	67.80	0.2	784	0.02%
2023/06/30	2	67.30	0	0.00	67.40	2	820	0.24%
2023/06/29	0	0.00	0.3	68.00	67.80	-0.3	832	-0.04%
2023/06/26	1	67.30	0	0.00	67.10	1	894	0.11%
2023/06/20	1	67.90	0	0.00	68.00	1	995	0.10%
2023/06/19	0	0.00	10	68.30	68.20	-10	1,009	-0.99%
2023/06/16	1	69.40	0	0.00	69.00	1	1,031	0.10%
2023/06/15	2	68.90	0	0.00	69.70	2	1,047	0.19%
2023/06/14	0.2	69.00	0	0.00	69.00	0.2	1,062	0.02%
2023/06/13	0.5	69.37	0	0.00	69.40	0.5	1,082	0.04%
2023/06/12	2	69.25	0	0.00	68.80	2	1,136	0.18%
2023/06/08	3.2	69.89	0	0.00	69.50	3.2	1,195	0.27%
2023/06/07	2	71.70	1	71.80	71.60	1	1,245	0.08%
2023/06/06	0	0.00	1	71.30	71.10	-1	1,342	-0.07%
2023/06/05	1	72.50	0	0.00	73.40	1	1,484	0.07%
2023/06/02	2	71.90	1.2	73.38	73.00	0.8	1,599	0.05%
2023/05/29	0.1	68.70	0	0.00	69.90	0.1	1,776	0.01%
2023/05/26	0.1	68.30	0	0.00	67.80	0.1	1,783	0.01%
2023/05/24	0.1	69.80	0	0.00	69.80	0.1	1,813	0.01%
2023/05/23	0.2	70.30	0	0.00	70.50	0.2	1,836	0.01%
2023/05/19	0	70.10	0	0.00	70.10	0	2,091	0.00%
2023/05/17	0.2	69.50	0	0.00	69.50	0.2	2,189	0.01%
2023/05/16	1	68.70	1	68.60	69.00	0	2,210	0.00%
2023/05/12	1	67.60	1.5	67.53	68.00	-0.5	2,213	-0.02%
2023/05/10	0	0.00	2	68.25	68.60	-2	2,218	-0.09%
2023/05/08	1	70.40	0	0.00	70.20	1	2,215	0.05%
2023/05/05	13	70.58	15	71.15	70.30	-2	2,213	-0.09%
2023/05/04	0	0.00	0	67.70	67.50	0	2,198	0.00%
2023/05/02	1	69.00	0	0.00	68.90	1	2,228	0.04%
2023/04/28	1	69.80	1.6	69.20	69.00	-0.6	2,230	-0.03%
2023/04/27	0	0.00	3	67.87	67.90	-3	2,222	-0.14%
2023/04/21	2.2	71.91	0	0.00	70.30	2.2	2,198	0.10%
2023/04/20	2	74.50	3	73.83	73.20	-1	2,178	-0.05%
2023/04/19	8	76.09	0	0.00	74.70	8	2,174	0.37%
2023/04/18	1	77.00	0.6	77.73	76.90	0.4	2,164	0.02%
2023/04/17	0	0.00	1	76.40	77.40	-1	2,127	-0.05%
2023/04/14	1.1	77.64	1	78.20	76.80	0	2,107	0.00%
2023/04/13	2.2	77.12	1	78.40	75.50	1.2	2,067	0.06%
2023/04/12	23	76.54	25	76.96	77.00	-2	2,003	-0.10%
2023/04/11	0	0.00	2	75.10	75.00	-2	1,957	-0.10%
2023/04/10	59	75.33	54.2	75.75	74.80	4.9	1,942	0.25%
2023/04/07	0	0.00	1	72.40	72.50	-1	1,883	-0.05%
2023/03/31	0	0.00	0.2	75.50	74.00	-0.2	1,865	-0.01%
2023/03/29	1	72.20	0	0.00	72.20	1	1,828	0.05%
2023/03/24	8	78.45	7	78.53	78.10	1	1,767	0.06%
2023/03/23	2	78.30	4	78.93	79.10	-2	1,740	-0.11%
2023/03/22	0	0.00	1	75.40	75.40	-1	1,663	-0.06%
2023/03/21	1	77.00	1	75.90	75.10	0	1,651	0.00%
2023/03/20	1	75.20	1	74.10	76.50	0	1,626	0.00%
2023/03/17	1	75.00	0	0.00	75.00	1	1,615	0.06%
2023/03/16	2	75.70	1	73.90	74.50	1	1,595	0.06%
2023/03/15	12	77.45	16	77.34	76.30	-4	1,580	-0.25%
2023/03/14	1	75.90	0	0.00	75.30	1	1,538	0.07%
2023/03/13	0.4	77.70	1	75.30	77.00	-0.6	1,534	-0.04%
2023/03/10	2.3	78.32	9	78.62	78.50	-6.7	1,502	-0.45%
2023/03/09	4	80.90	3.3	81.69	80.70	0.7	1,448	0.05%
2023/03/08	11	80.96	9	80.36	80.00	2	1,349	0.15%
2023/03/07	3.2	75.67	6.3	76.11	76.80	-3.1	1,199	-0.26%
2023/03/06	25	72.17	21.1	73.43	76.00	3.9	1,069	0.37%
2023/03/03	3.1	69.01	2	70.40	69.10	1.1	931	0.12%
2023/03/02	0	0.00	2	65.90	66.10	-2	872	-0.23%
2023/03/01	2	66.10	0	0.00	65.80	2	864	0.23%
2023/02/23	2	67.90	1	68.30	68.10	1	847	0.12%
2023/02/22	2.5	67.70	5	67.52	67.20	-2.5	837	-0.30%
2023/02/21	6	69.90	2	70.20	69.40	4	817	0.49%
2023/02/20	2.1	70.78	0	0.00	70.40	2.1	800	0.26%
2023/02/17	8.2	70.39	5	71.54	71.50	3.2	752	0.42%
2023/02/16	15	68.39	16.9	68.95	69.30	-1.9	548	-0.35%
2023/02/15	1	62.00	0	0.00	63.00	1	460	0.22%
2023/02/13	0	0.00	0	59.70	59.00	0	437	0.00%
2023/02/09	1	60.60	0	0.00	60.50	1	446	0.22%
2023/02/08	0.1	62.19	0	0.00	62.20	0.1	442	0.03%
2023/02/02	0	64.20	0	0.00	64.70	0	441	0.01%
2023/02/01	1	64.40	1	64.10	63.80	0	426	0.00%
2023/01/31	0.2	60.40	0	0.00	60.70	0.2	401	0.05%
2023/01/09	0	58.00	0	0.00	58.90	0	379	0.00%
2023/01/06	1	56.60	1	56.90	57.30	0	370	0.00%
2023/01/03	0	53.90	0	0.00	53.90	0	368	0.01%
2022/12/09	1	60.90	1	60.90	61.50	0	429	0.00%
2022/12/05	1	62.70	3	64.80	64.50	-2	435	-0.46%
2022/12/01	0.4	58.70	0	0.00	58.50	0.4	426	0.09%
2022/11/28	2	56.90	0	0.00	56.60	2	458	0.44%
2022/11/11	0.2	54.70	0	0.00	55.60	0.2	567	0.04%
2022/11/09	3	55.60	1	55.80	55.80	2	568	0.35%
2022/11/07	0	0.00	0.8	54.30	54.50	-0.8	570	-0.14%
2022/11/04	1	52.80	0	0.00	54.20	1	565	0.18%
2022/11/02	0	52.40	0	0.00	52.70	0	574	0.00%
2022/10/28	0	0.00	2	50.70	50.10	-2	588	-0.34%
2022/10/27	2	51.60	0	0.00	51.60	2	601	0.33%
2022/10/21	0	50.40	0	0.00	49.95	0	667	0.00%
2022/10/05	3	53.00	0.2	52.20	52.30	2.8	944	0.30%
2022/10/03	0	0.00	3	51.10	50.70	-3	974	-0.31%
2022/09/29	0	0.00	0.8	49.45	49.50	-0.8	984	-0.08%
2022/09/28	0.2	49.00	0	0.00	48.40	0.2	985	0.02%
2022/09/27	0	0.00	0.4	50.40	52.00	-0.4	981	-0.04%
2022/09/22	0.2	55.80	0.8	56.00	55.70	-0.6	983	-0.06%
2022/09/14	0	0.00	1	61.00	61.00	-1	1,003	-0.10%
2022/09/13	0.2	66.00	5.6	64.72	64.00	-5.4	997	-0.54%
2022/09/12	3	70.40	3	67.60	67.20	0	986	0.00%
2022/08/31	1	58.00	1	57.90	58.30	0	980	0.00%
2022/08/30	0	0.00	1	59.00	58.40	-1	970	-0.10%
2022/08/29	0.3	59.00	0	0.00	58.10	0.3	969	0.03%
2022/08/25	1	61.70	0	0.00	61.50	1	952	0.11%
2022/08/24	1	60.80	1	61.10	62.00	0	946	0.00%
2022/08/23	8	60.50	7	60.63	60.30	1	906	0.11%
2022/08/22	0	0.00	3	56.80	57.00	-3	881	-0.34%
2022/08/15	0	0.00	1.2	55.58	55.60	-1.2	857	-0.14%
2022/08/12	0	0.00	1	53.31	55.10	-1	850	-0.12%
2022/08/11	1	52.60	0	0.00	53.00	1	844	0.12%
2022/08/10	0	0.00	2	51.90	52.20	-2	843	-0.24%
2022/08/09	1	51.10	2	51.70	51.60	-1	846	-0.12%
2022/08/03	0	0.00	2	52.35	51.70	-2	841	-0.24%
2022/08/02	1	52.70	0	0.00	52.50	1	841	0.12%
2022/07/28	0	0.00	1	56.30	54.40	-1	834	-0.12%
2022/07/27	1	54.90	0	0.00	55.50	1	828	0.12%
2022/07/22	0	0.00	1	56.20	55.90	-1	813	-0.12%
2022/07/21	2	56.30	2	56.00	57.20	0	816	0.00%
2022/07/20	5	56.26	3	56.70	55.60	2	807	0.25%
2022/07/18	7	57.69	0	0.00	59.00	7	780	0.90%
2022/07/15	3	56.57	2	57.05	57.50	1	651	0.15%
2022/07/13	0	0.00	3	51.00	51.00	-3	588	-0.51%
2022/07/05	1	49.00	0	0.00	49.75	1	613	0.16%
2022/07/01	0	0.00	2	50.00	46.15	-2	599	-0.33%
2022/06/29	1	52.30	0	0.00	52.30	1	582	0.17%
2022/06/27	0	0.00	2	57.50	57.50	-2	579	-0.35%
2022/06/21	0	0.00	3	58.07	58.20	-3	629	-0.48%
2022/06/20	3	57.10	0	0.00	54.40	3	622	0.48%
2022/06/14	0	0.00	1	63.60	63.80	-1	624	-0.16%
2022/06/10	0	0.00	0	66.90	66.80	0	640	0.00%
2022/06/08	1	67.50	0	0.00	67.70	1	644	0.16%
2022/06/07	1	68.30	0	0.00	67.60	1	646	0.15%
2022/06/02	1	68.80	0	0.00	68.30	1	662	0.15%
2022/05/25	0	0.00	1	64.40	64.30	-1	688	-0.15%
2022/05/16	0	0.00	1	62.80	62.30	-1	715	-0.14%
2022/05/13	0	0.00	4	61.65	61.80	-4	715	-0.56%
2022/05/12	1	60.00	0.1	61.60	59.90	0.9	718	0.13%
2022/05/10	0	62.30	0	0.00	63.10	0	720	0.00%
2022/04/29	0	0.00	3	65.10	65.80	-3	763	-0.39%
2022/04/27	1	63.70	0	0.00	63.70	1	773	0.13%
2022/04/21	1.7	69.25	0	0.00	69.10	1.7	812	0.21%
2022/04/15	0.1	69.50	5.1	69.79	68.90	-5	915	-0.55%
2022/04/14	0	0.00	0.6	71.34	71.20	-0.6	950	-0.06%
2022/04/13	4	71.45	5.2	71.75	71.90	-1.2	987	-0.12%
2022/04/12	0	0.00	0.2	70.60	70.80	-0.2	1,040	-0.02%
2022/04/11	0.1	75.00	0	0.00	72.80	0.1	1,183	0.01%
2022/04/07	2	78.85	2	79.60	77.40	0	1,296	0.00%
2022/03/29	3	85.70	2	83.80	83.90	1	1,438	0.07%
2022/03/28	2.3	84.13	0.6	84.00	84.90	1.7	1,456	0.12%
2022/03/25	1	82.30	1	81.20	80.80	0	1,448	0.00%
2022/03/24	0.1	81.30	0	0.00	81.70	0.1	1,505	0.01%
2022/03/23	0.2	82.10	4	82.25	82.20	-3.8	1,548	-0.25%
2022/03/22	2	80.85	0	0.00	81.60	2	1,575	0.13%
2022/03/18	0.3	79.50	1	79.10	79.10	-0.7	1,655	-0.04%
2022/03/17	0	0.00	2	79.35	80.40	-2	1,722	-0.12%
2022/03/15	0	0.00	2.5	78.77	78.50	-2.5	1,826	-0.14%
2022/03/14	0	0.00	0.6	80.50	80.60	-0.6	1,921	-0.03%
2022/03/11	2	80.95	1.9	81.67	80.80	0.1	2,277	0.00%
2022/03/08	1.1	79.82	0	0.00	79.60	1.1	2,795	0.04%
2022/03/07	4.2	85.24	2	82.80	83.00	2.2	3,173	0.07%
2022/03/03	0	0.00	1	89.30	89.20	-1	4,106	-0.02%
2022/03/02	2	89.45	0	0.00	89.70	2	4,868	0.04%
2022/02/25	0	0.00	1	88.00	87.70	-1	5,474	-0.02%
2022/02/24	1.1	87.24	0	0.00	87.30	1.1	5,554	0.02%
2022/02/23	0	0.00	1	89.80	90.20	-1	5,570	-0.02%
2022/02/22	1	90.00	0	0.00	90.00	1	5,586	0.02%
2022/02/21	0	0.00	2	91.70	92.00	-2	5,611	-0.04%
2022/02/18	0.1	91.90	2	91.25	92.20	-2	5,651	-0.03%
2022/02/17	0.1	91.50	1	93.30	91.50	-0.9	5,663	-0.02%
2022/02/16	0.1	92.10	0	0.00	92.70	0.1	5,706	0.00%
2022/02/11	1	93.30	0	0.00	93.00	1	5,715	0.02%
2022/02/10	2.1	93.99	1	94.00	93.80	1.1	5,726	0.02%
2022/01/26	0.1	88.90	6	88.20	88.20	-6	5,790	-0.10%
2022/01/25	2	90.05	0	0.00	88.30	2	5,798	0.03%
2022/01/24	1	90.00	3	88.90	90.50	-2	5,792	-0.03%
2022/01/21	1	90.80	0	0.00	90.00	1	5,790	0.02%
2022/01/20	0	0.00	1	92.10	92.20	-1	5,810	-0.02%
2022/01/19	1.1	93.38	1	92.50	92.80	0.1	5,810	0.00%
2022/01/18	3.1	94.32	1	96.20	94.00	2.1	5,806	0.04%
2022/01/17	1	91.60	1	92.60	94.70	0	5,779	0.00%
2022/01/14	0.1	90.50	0	0.00	91.60	0.1	5,774	0.00%
2022/01/13	0.1	92.50	0	0.00	92.60	0.1	5,748	0.00%
2022/01/12	0	94.00	1	93.10	93.10	-1	5,739	-0.02%
2022/01/11	1.3	95.63	9	95.67	94.70	-7.8	5,711	-0.14%
2022/01/10	3	97.20	0	0.00	98.00	3	5,675	0.05%
2022/01/07	2	98.40	7	98.14	97.90	-5	5,663	-0.09%
2022/01/06	1.1	101.90	2	100.00	100.00	-1	5,630	-0.02%
2022/01/05	15	103.13	10	102.50	103.00	5	5,605	0.09%
2022/01/04	16	106.25	7.1	105.53	105.50	8.9	5,555	0.16%
2022/01/03	11	103.86	5	104.00	104.50	6	5,410	0.11%
2021/12/30	2	100.50	0.3	99.83	101.00	1.7	5,348	0.03%
2021/12/29	0.1	99.30	0	0.00	99.10	0.1	5,319	0.00%
2021/12/28	1.1	98.56	0	0.00	99.30	1.1	5,317	0.02%
2021/12/27	7.2	99.29	3.5	99.84	99.30	3.7	5,307	0.07%
2021/12/24	4	97.90	3	97.73	97.60	1	5,285	0.02%
2021/12/23	4	98.90	2	99.65	98.70	2	5,269	0.04%
2021/12/22	1	99.10	1.3	99.92	99.10	-0.3	5,243	-0.01%
2021/12/21	2	98.35	1	98.70	98.40	1	5,213	0.02%
2021/12/20	3.1	97.77	5	98.42	97.60	-2	5,189	-0.04%
2021/12/17	3	99.70	0	0.00	99.50	3	5,132	0.06%
2021/12/16	4	101.38	0	0.00	101.00	4	5,096	0.08%
2021/12/15	7	101.43	2	101.25	100.50	5	5,079	0.10%
2021/12/14	1	101.50	1	101.00	101.00	0	5,036	0.00%
2021/12/13	0	0.00	2	100.52	103.00	-2	5,006	-0.04%
2021/12/10	3	101.67	2	101.00	101.00	1	4,945	0.02%
2021/12/09	3	105.83	9	106.00	106.00	-6	4,867	-0.12%
2021/12/08	3	106.33	9	104.94	105.00	-6	4,825	-0.12%
2021/12/07	66.1	106.06	62.3	106.44	105.50	3.8	4,723	0.08%
2021/12/06	4.2	114.71	3.4	115.33	114.50	0.9	4,378	0.02%
2021/12/03	16.2	115.97	14.5	115.36	116.50	1.7	4,312	0.04%
2021/12/02	22.2	117.78	19	115.95	113.00	3.2	4,177	0.08%
2021/12/01	25	117.76	22	118.11	117.00	3	3,918	0.08%
2021/11/30	54	118.82	145.1	118.60	117.00	-91.1	3,566	-2.55%	大賣/
2021/11/29	34.2	111.22	31	111.97	113.50	3.2	3,000	0.10%
2021/11/26	51.2	113.23	58	114.06	115.50	-6.8	2,633	-0.26%
2021/11/25	28.7	111.00	28.2	112.69	111.50	0.5	1,878	0.02%
2021/11/24	32.1	100.47	33	101.20	105.00	-1	1,479	-0.06%
2021/11/23	9	95.24	12	95.94	95.50	-3	1,280	-0.23%
2021/11/22	9	93.97	1	95.00	93.60	8	1,208	0.66%
2021/11/19	1	92.00	0	0.00	92.40	1	1,201	0.08%
2021/11/18	13	93.27	0	0.00	92.00	13	1,203	1.08%
2021/11/17	1	93.70	3	91.43	93.40	-2	1,196	-0.17%
2021/11/16	3	90.93	3	89.50	89.60	0	1,227	0.00%
2021/11/15	5	90.34	1	91.00	90.70	4	1,294	0.31%
2021/11/12	1	86.70	1	86.70	86.50	0	1,288	0.00%
2021/11/10	0	0.00	1	86.80	87.90	-1	1,342	-0.07%
2021/11/09	2	86.50	2	87.45	88.20	0	1,378	0.00%
2021/11/08	0.1	85.70	6	85.70	85.50	-5.9	1,378	-0.43%
2021/11/05	1.1	87.97	0	0.00	87.60	1.1	1,418	0.08%
2021/11/04	3.1	88.17	0	0.00	87.00	3.1	1,454	0.21%
2021/11/03	2	87.50	1	85.70	87.00	1	1,461	0.07%
2021/11/02	4	85.83	5	84.80	83.00	-1	1,481	-0.07%
2021/11/01	0	0.00	5	87.50	87.50	-5	1,509	-0.33%
2021/10/29	1	85.90	4	87.05	86.80	-3	1,561	-0.19%
2021/10/28	8	87.38	2	87.40	85.90	6	1,566	0.38%
2021/10/27	3	85.43	2	85.30	85.80	1	1,549	0.06%
2021/10/26	1	85.00	0	0.00	85.10	1	1,566	0.06%
2021/10/21	1	83.00	1	82.90	83.20	0	1,654	0.00%
2021/10/20	2	82.30	2	83.00	82.90	0	1,666	0.00%
2021/10/18	1	80.80	3	81.57	80.60	-2	1,762	-0.11%
2021/10/15	2	80.50	3	81.67	81.80	-1	1,811	-0.06%
2021/10/14	2	77.80	0.1	78.40	77.20	1.9	1,833	0.10%
2021/10/13	1	78.10	1	78.40	78.40	0	1,865	0.00%
2021/10/12	0	0.00	2	80.35	80.70	-2	1,877	-0.11%
2021/10/08	0	0.00	1	81.10	79.90	-1	1,912	-0.05%
2021/10/07	2	80.30	1.1	78.73	80.90	0.9	1,941	0.05%
2021/10/06	5	77.90	0	0.00	76.30	5	1,996	0.25%
2021/10/05	0.2	80.30	1	80.20	80.50	-0.8	2,027	-0.04%
2021/10/04	6	79.20	12	80.14	78.90	-6	2,113	-0.28%
2021/10/01	1	81.20	0	0.00	80.50	1	2,170	0.05%
2021/09/29	2	83.90	0	0.00	82.00	2	2,625	0.08%
2021/09/28	14	87.10	14	87.70	86.90	0	2,855	0.00%
2021/09/27	0	0.00	1	89.00	89.80	-1	2,900	-0.03%
2021/09/24	0.1	89.20	0	0.00	89.10	0.1	3,173	0.00%
2021/09/23	1	87.80	1	89.00	89.00	0	3,473	0.00%
2021/09/22	0	0.00	1	87.30	87.00	-1	3,665	-0.03%
2021/09/17	6	89.57	7	87.94	89.70	-1	3,741	-0.03%
2021/09/16	3	88.50	5	89.54	88.50	-2	3,798	-0.05%
2021/09/15	4.2	89.63	0	0.00	89.40	4.2	3,852	0.11%
2021/09/14	2	92.85	0	0.00	91.40	2	3,980	0.05%
2021/09/13	0	0.00	1	93.10	91.60	-1	4,066	-0.02%
2021/09/09	0	91.80	0	0.00	91.70	0	4,652	0.00%
2021/09/08	1	93.00	1	90.10	89.90	0	4,965	0.00%
2021/09/03	0	0.00	1	94.80	95.40	-1	5,294	-0.02%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/20	3	95.77	4	96.65	96.80	-1	5,777	-0.02%
2021/08/19	4	93.73	6	97.03	93.00	-2	5,800	-0.03%
2021/08/18	1	102.00	3	98.33	101.50	-2	5,894	-0.03%
2021/08/17	5	96.54	1	100.00	96.00	4	6,084	0.07%
2021/08/16	0	100.00	0.1	99.50	100.00	-0.1	6,124	0.00%
2021/08/13	2	102.75	1	103.50	103.00	1	6,185	0.02%
2021/08/12	0	0.00	1	108.00	108.00	-1	6,213	-0.02%
2021/08/11	6	108.50	3	110.00	107.50	3	6,292	0.05%
2021/08/10	3	108.83	4	109.50	108.00	-1	6,365	-0.02%
2021/08/09	4	107.38	2	108.50	107.00	2	6,461	0.03%
2021/08/06	6	112.00	6	112.17	111.00	0	6,647	0.00%
2021/08/05	1	111.00	1	109.00	111.00	0	6,751	0.00%
2021/08/04	4	109.88	1.1	110.60	112.00	2.9	6,864	0.04%
2021/08/03	1	105.50	1	105.00	105.00	0	6,915	0.00%
2021/07/30	0	0.00	4.1	104.12	102.00	-4.1	7,220	-0.06%
2021/07/29	50.1	105.00	0.1	106.00	105.50	50	7,301	0.68%
2021/07/28	1	105.00	0	0.00	104.50	1	7,375	0.01%
2021/07/27	2	110.50	2	113.00	109.50	0	7,484	0.00%
2021/07/26	1.2	112.54	1	113.00	113.00	0.2	7,612	0.00%
2021/07/23	3.1	113.46	4	112.75	112.00	-0.9	7,663	-0.01%
2021/07/22	7	114.21	4.2	114.71	112.50	2.8	7,736	0.04%
2021/07/21	4.2	111.48	12	111.17	111.00	-7.8	7,787	-0.10%
2021/07/20	2	110.50	0	0.00	110.00	2	7,776	0.03%
2021/07/19	2	113.75	1	115.00	113.50	1	7,786	0.01%
2021/07/16	0	0.00	1	115.00	113.50	-1	7,830	-0.01%
2021/07/15	2	114.75	3.3	115.30	114.50	-1.3	7,884	-0.02%
2021/07/14	5	113.70	2	113.50	114.00	3	8,022	0.04%
2021/07/13	5	116.30	0	0.00	114.00	5	8,058	0.06%
2021/07/12	1	116.00	3.2	116.97	116.50	-2.2	8,026	-0.03%
2021/07/09	10.3	115.87	11.3	117.28	115.00	-1	8,040	-0.01%
2021/07/08	6.1	120.42	6	119.50	119.00	0.1	8,066	0.00%
2021/07/07	15	122.97	24	124.00	120.50	-9	8,101	-0.11%
2021/07/06	21	122.31	27	121.96	121.50	-6	7,972	-0.08%
2021/07/05	71.1	119.75	11.2	120.80	118.00	59.9	7,865	0.76%
2021/07/02	3.1	114.55	5	114.90	115.50	-1.9	7,760	-0.02%
2021/07/01	25.1	117.58	22	119.36	114.00	3.1	8,048	0.04%
2021/06/30	21.3	119.78	17.3	120.38	123.00	4	8,037	0.05%
2021/06/29	18.1	114.58	7.3	114.22	112.00	10.8	7,900	0.14%
2021/06/28	1	112.50	16	110.38	112.50	-15	7,787	-0.19%
2021/06/25	2	113.50	2	115.00	113.00	0	7,774	0.00%
2021/06/24	2.5	114.31	3	115.33	114.50	-0.5	7,802	-0.01%
2021/06/23	4	117.00	4.2	115.95	115.50	-0.2	7,897	0.00%
2021/06/22	1	117.50	4	113.63	112.00	-3	7,990	-0.04%
2021/06/21	2.1	114.27	14	114.14	113.50	-11.9	8,099	-0.15%
2021/06/18	47.1	119.50	36.1	118.03	117.00	11	8,071	0.14%
2021/06/17	9	114.56	21.5	115.62	117.50	-12.5	7,670	-0.16%
2021/06/16	8	107.25	8	108.00	107.00	0	7,512	0.00%
2021/06/15	6	106.00	8	106.31	108.00	-2	7,507	-0.03%
2021/06/11	12.5	106.80	13.7	105.16	103.50	-1.2	7,479	-0.02%
2021/06/10	1	104.50	1	104.50	104.50	0	7,614	0.00%
2021/06/09	3	103.00	10	104.30	103.00	-7	7,802	-0.09%
2021/06/08	3.2	104.50	4.5	105.05	104.50	-1.3	7,814	-0.02%
2021/06/07	7	105.14	8	103.13	102.50	-1	7,863	-0.01%
2021/06/04	7	104.71	9	104.50	105.00	-2	7,874	-0.03%
2021/06/03	4	104.00	7	100.71	104.00	-3	7,867	-0.04%
2021/06/02	6	101.50	8	101.19	100.00	-2	7,833	-0.03%
2021/06/01	6	104.83	8	105.38	105.00	-2	7,781	-0.03%
2021/05/31	6	105.00	18	106.22	104.50	-12	7,760	-0.15%
2021/05/28	19.5	105.19	16	105.72	104.50	3.5	7,739	0.04%
2021/05/27	14	103.89	9	104.94	104.00	5	7,708	0.06%
2021/05/26	37.5	105.64	11	105.66	104.50	26.5	7,654	0.35%
2021/05/25	4	107.12	8	107.25	108.00	-4	7,623	-0.05%
2021/05/24	5	98.60	8	96.65	98.60	-3	7,669	-0.04%
2021/05/21	9	95.71	10	96.12	95.80	-1	8,044	-0.01%
2021/05/20	12	93.54	10	95.67	93.00	2	8,255	0.02%
2021/05/19	12	95.33	6	96.60	95.40	6	8,409	0.07%
2021/05/18	33	95.90	27	93.37	96.90	6	8,638	0.07%
2021/05/17	10	88.61	12	91.42	88.90	-2	8,770	-0.02%
2021/05/14	7	98.40	6	99.92	93.00	1	8,852	0.01%
2021/05/13	16	90.82	15	90.39	91.60	1	8,935	0.01%
2021/05/12	7	91.83	6	92.03	90.90	1	9,089	0.01%
2021/05/11	6.1	100.86	6	104.50	101.00	0.1	9,090	0.00%
2021/05/10	8	112.94	3.3	113.03	110.50	4.7	9,152	0.05%
2021/05/07	6.3	111.40	9	109.17	113.00	-2.7	9,214	-0.03%
2021/05/06	14	103.36	12	103.50	103.00	2	9,549	0.02%
2021/05/05	25	104.20	12	106.50	102.50	13	9,563	0.14%
2021/05/04	17.5	107.17	12.1	106.36	106.00	5.4	9,851	0.05%
2021/05/03	21	114.90	19	115.76	113.50	2	10,170	0.02%
2021/04/29	4.1	125.02	5	126.50	125.00	-1	10,099	-0.01%
2021/04/28	6	127.08	8	127.12	128.50	-2	10,166	-0.02%
2021/04/27	10	124.90	6	125.67	126.50	4	10,239	0.04%
2021/04/26	3	123.17	1	124.50	123.50	2	10,222	0.02%
2021/04/23	5	121.80	6	122.75	122.50	-1	10,282	-0.01%
2021/04/22	6.1	120.24	8.5	123.11	119.50	-2.4	10,494	-0.02%
2021/04/21	2	123.25	6.1	124.33	123.50	-4.1	10,620	-0.04%
2021/04/20	20.1	128.20	11.2	127.34	127.50	8.9	10,940	0.08%
2021/04/19	6.1	122.92	11.6	124.54	123.00	-5.5	10,902	-0.05%
2021/04/16	1.2	123.42	2	124.25	123.00	-0.8	10,940	-0.01%
2021/04/15	2	124.25	3	124.17	124.00	-1	11,107	-0.01%
2021/04/14	9	123.87	9	122.22	125.00	0	11,202	0.00%
2021/04/13	9	122.78	8	124.31	122.50	1	11,300	0.01%
2021/04/12	11	122.05	10	124.35	121.50	1	11,314	0.01%
2021/04/09	23.2	126.43	21.3	126.10	126.00	1.8	11,401	0.02%
2021/04/08	18.2	132.83	19.3	132.91	131.00	-1.1	11,427	-0.01%
2021/04/07	27	133.52	13.1	133.58	133.50	13.9	11,575	0.12%
2021/04/06	10.1	128.00	6.1	128.17	129.50	4	11,354	0.04%
2021/04/01	9	121.44	9	120.67	121.50	0	11,260	0.00%
2021/03/31	7.2	118.56	10.3	118.74	117.50	-3	11,387	-0.03%
2021/03/30	10.2	118.50	10.8	119.03	118.50	-0.6	11,764	-0.01%
2021/03/29	13.2	117.53	11	119.38	117.00	2.2	11,926	0.02%
2021/03/26	26.1	119.62	13	119.68	119.50	13.1	12,174	0.11%
2021/03/25	26	114.62	28	114.91	114.00	-2	12,118	-0.02%
2021/03/24	25.1	122.21	27	124.27	120.00	-1.9	12,075	-0.02%
2021/03/23	9.3	131.21	12.3	132.47	131.00	-3	12,106	-0.02%
2021/03/22	13.2	130.95	10	130.80	130.50	3.2	12,209	0.03%
2021/03/19	15.3	132.68	15.4	133.70	133.00	-0.1	12,296	0.00%
2021/03/18	9	134.67	11	136.27	134.50	-2	12,427	-0.02%
2021/03/17	10	134.25	8	135.50	134.00	2	12,481	0.02%
2021/03/16	24.5	137.19	22	138.50	134.50	2.5	12,505	0.02%
2021/03/15	27.5	132.88	24.5	133.21	134.50	3	12,413	0.02%
2021/03/12	9.2	128.04	8.2	130.80	128.00	1	12,305	0.01%
2021/03/11	11.1	127.23	11.1	127.04	131.00	0	12,362	0.00%
2021/03/10	5	120.20	8	116.13	121.50	-3	12,362	-0.02%
2021/03/09	8	111.50	6	112.50	110.50	2	12,470	0.02%
2021/03/08	5.1	119.66	3	121.11	117.00	2.1	12,466	0.02%
2021/03/05	3	123.50	0	0.00	122.00	3	12,619	0.02%
2021/03/04	5.1	127.00	1.2	128.25	127.00	3.9	12,695	0.03%
2021/03/03	6	128.53	6.3	123.93	130.00	-0.3	12,775	0.00%
2021/03/02	7	127.07	5	136.00	126.00	2	12,890	0.02%
2021/02/26	7.1	130.07	5	129.60	130.00	2.1	13,034	0.02%
2021/02/25	7.2	132.61	11	133.82	132.00	-3.8	13,343	-0.03%
2021/02/24	25.2	132.37	13.1	132.56	129.00	12.1	13,326	0.09%
2021/02/23	26	139.50	23	140.61	137.50	3	13,344	0.02%
2021/02/22	33	135.43	31	136.10	139.50	2	13,052	0.02%
2021/02/19	17	126.06	21	125.33	127.50	-4	13,152	-0.03%
2021/02/18	46	120.90	38.7	121.23	124.00	7.3	13,244	0.06%
2021/02/17	6	116.83	49	117.02	117.50	-43	13,484	-0.32%
2021/02/05	12	106.41	22	106.75	107.00	-10	13,531	-0.07%
2021/02/04	23	105.70	22	105.84	104.00	1	13,967	0.01%
2021/02/03	18.6	103.42	19	104.24	104.00	-0.4	14,127	0.00%
2021/02/02	14	100.11	19	100.58	100.00	-5	13,906	-0.04%
2021/02/01	13.6	96.86	19.6	96.94	96.50	-6	13,833	-0.04%
2021/01/29	36.3	101.35	21.3	101.48	98.50	15	13,785	0.11%
2021/01/28	29	103.86	36	104.36	101.00	-7	13,657	-0.05%
2021/01/27	57	101.07	61.1	99.84	100.50	-4.1	13,700	-0.03%
2021/01/26	23	103.05	5	102.92	99.10	18	13,769	0.13%
2021/01/25	8	106.25	43	103.45	107.00	-35	13,404	-0.26%
2021/01/22	7	97.39	5.2	98.38	97.60	1.8	12,966	0.01%
2021/01/21	37	98.55	42	96.99	98.00	-5	12,896	-0.04%
2021/01/20	35	96.15	19	95.37	93.80	16	12,789	0.13%
2021/01/19	7	99.46	17	101.53	99.00	-10	12,639	-0.08%
2021/01/18	9	99.81	10	100.67	100.50	-1	12,578	-0.01%
2021/01/15	26	102.17	23.5	102.79	101.00	2.5	12,515	0.02%
2021/01/14	23.1	99.89	28.1	100.34	102.50	-5	12,336	-0.04%
2021/01/13	24.1	99.75	18.6	99.05	100.00	5.5	12,264	0.04%
2021/01/12	15	92.31	25	92.24	93.20	-10	12,028	-0.08%
2021/01/11	8	95.66	16	96.15	95.60	-8	12,396	-0.06%
2021/01/08	18.8	96.35	14.3	98.18	95.20	4.5	12,534	0.04%
2021/01/07	12.5	96.72	19.4	97.03	97.50	-6.9	12,342	-0.06%
2021/01/06	31.8	97.04	29.8	98.18	96.00	2	12,234	0.02%
2021/01/05	21	97.85	13	97.90	97.70	8	12,030	0.07%
2021/01/04	19.1	96.23	25	94.95	97.50	-5.9	11,917	-0.05%
2020/12/31	23	91.48	12	91.99	91.60	11	11,758	0.09%
2020/12/30	66	89.58	81	89.73	91.90	-15	11,606	-0.13%
2020/12/29	18	85.54	21	86.04	84.80	-3	11,358	-0.03%
2020/12/28	21	85.72	14	86.09	85.00	7	11,243	0.06%
2020/12/25	27.4	85.33	20	85.71	84.80	7.4	11,135	0.07%
2020/12/24	16	84.88	220.4	84.87	86.20	-204.4	10,948	-1.87%	大賣/鉅額交易
2020/12/23	246.5	78.64	193.5	79.43	78.40	53	10,487	0.51%	大買/大賣/
2020/12/22	141	78.13	125.5	78.10	77.90	15.5	10,269	0.15%	大買/大賣/
2020/12/21	84	74.85	47	73.09	75.00	37	9,943	0.37%
2020/12/18	202.4	74.58	159.5	74.40	73.70	43	9,853	0.44%	大買/大賣/
2020/12/17	42	74.25	51	73.49	75.20	-9	9,668	-0.09%
2020/12/16	33	72.09	40.5	71.18	72.80	-7.5	9,437	-0.08%
2020/12/15	31.4	69.89	12.2	71.23	68.30	19.2	9,266	0.21%
2020/12/14	58	74.00	94	74.06	73.60	-36	9,095	-0.40%
2020/12/11	28.3	70.25	27.3	70.45	69.70	1	8,808	0.01%
2020/12/10	9	70.86	17	71.45	70.90	-8	8,667	-0.09%
2020/12/09	32.9	72.09	39	71.91	72.10	-6.1	8,565	-0.07%
2020/12/08	12.8	68.96	18.8	68.92	69.00	-5.9	8,371	-0.07%
2020/12/07	13.3	70.77	13	72.37	70.60	0.3	8,252	0.00%
2020/12/04	24	70.41	13	70.06	71.60	11	8,135	0.14%
2020/12/03	16.2	70.02	19	69.82	70.10	-2.8	8,054	-0.03%
2020/12/02	10.8	68.62	12	69.24	68.80	-1.2	7,885	-0.02%
2020/12/01	37	69.39	24.5	68.52	68.50	12.5	7,819	0.16%
2020/11/30	28	67.61	26	67.27	67.00	2	7,659	0.03%
2020/11/27	17.1	66.58	34.1	66.54	66.90	-17	7,549	-0.23%
2020/11/26	37	64.61	21	65.64	66.20	16	7,437	0.22%
2020/11/25	19	64.04	22.7	65.21	63.90	-3.7	7,271	-0.05%
2020/11/24	48	66.01	72	65.78	65.50	-24	7,077	-0.34%
2020/11/23	14	62.62	24	62.39	62.60	-10	6,734	-0.15%
2020/11/20	79	62.57	64	62.40	62.00	15	6,608	0.23%
2020/11/19	22	60.57	21	61.07	60.60	1	6,320	0.02%
2020/11/18	24	61.15	32.7	61.68	61.40	-8.7	6,176	-0.14%
2020/11/17	35	59.66	60.2	59.74	60.00	-25.2	5,780	-0.44%
2020/11/16	67	59.19	249.7	58.29	58.40	-182.7	5,492	-3.33%	大賣/鉅額交易
2020/11/13	110	55.47	46	55.93	56.10	64	4,947	1.29%	大買/
2020/11/12	110	56.59	188	56.70	57.00	-78	4,661	-1.67%	大買/大賣/
2020/11/11	151	52.75	140.9	52.54	53.30	10.1	4,040	0.25%	大買/大賣/
2020/11/10	35	50.15	26	49.71	49.75	9	3,616	0.25%
2020/11/09	32.1	49.66	15.7	50.08	49.35	16.4	3,553	0.46%
2020/11/06	15	50.28	28	50.29	50.00	-13	3,499	-0.37%
2020/11/05	39	50.08	35.7	49.87	50.80	3.3	3,391	0.10%
2020/11/04	175.3	50.43	175.3	50.37	49.90	0	3,238	0.00%	大買/大賣/
2020/11/03	55.3	47.56	42.2	47.77	48.60	13.1	2,785	0.47%
2020/10/30	0.1	44.45	0	0.00	44.15	0.1	2,705	0.00%
2020/10/28	3	45.98	0	0.00	45.25	3	2,780	0.11%
2020/10/27	1	46.60	1	46.80	46.70	0	2,770	0.00%
2020/10/26	1	47.35	6	46.78	46.50	-5	2,772	-0.18%
2020/10/23	7	46.88	10	47.10	46.85	-3	2,750	-0.11%
2020/10/22	23.1	46.87	15	46.86	46.45	8.1	2,721	0.30%
2020/10/21	11.6	48.76	11	49.83	48.20	0.6	2,642	0.02%
2020/10/20	10.5	49.41	9	49.79	49.20	1.5	2,518	0.06%
2020/10/19	48	49.41	52.1	49.19	49.50	-4.1	2,366	-0.17%
2020/10/16	19	46.39	27	46.32	47.00	-8	1,867	-0.43%
2020/10/15	0	0.00	1	42.80	42.75	-1	1,653	-0.06%
2020/10/14	1	43.70	2	43.50	43.50	-1	1,670	-0.06%
2020/10/12	1	41.75	0	0.00	41.55	1	1,642	0.06%
2020/10/07	1	42.95	2	43.15	43.10	-1	1,649	-0.06%
2020/10/06	1	43.00	0	0.00	42.35	1	1,627	0.06%
2020/09/30	0	0.00	5	41.11	41.80	-5	1,596	-0.31%
2020/09/29	29	39.78	10	40.27	41.25	19	1,554	1.22%
2020/09/28	0.1	37.80	0	0.00	37.80	0.1	1,456	0.01%
2020/09/25	13	38.09	0	0.00	37.40	13	1,474	0.88%
2020/09/24	16	38.96	0	0.00	38.70	16	1,477	1.08%
2020/09/15	0.4	42.65	1	42.70	42.65	-0.6	1,591	-0.04%
2020/09/09	10	41.05	0	0.00	41.45	10	1,680	0.60%
2020/09/08	0.3	41.90	0	0.00	41.85	0.3	1,745	0.02%
2020/09/07	0	0.00	1	42.45	42.25	-1	1,767	-0.06%
2020/09/04	0	0.00	0.3	42.25	42.20	-0.3	1,811	-0.02%
2020/09/03	1.3	43.31	9	43.10	43.00	-7.7	1,874	-0.41%
2020/09/02	0	0.00	0.7	41.80	41.80	-0.7	1,891	-0.04%
2020/09/01	1	41.85	0	0.00	41.60	1	1,998	0.05%
2020/08/28	1.1	42.33	2	42.50	42.15	-0.9	2,041	-0.04%
2020/08/27	0	0.00	0.5	42.25	42.25	-0.5	2,070	-0.02%
2020/08/26	5	42.60	1	42.60	42.45	4	2,090	0.19%
2020/08/25	1	42.70	0	0.00	42.25	1	2,109	0.05%
2020/08/24	0	0.00	7	42.39	42.25	-7	2,141	-0.33%
2020/08/21	3	43.13	3	43.00	42.70	0	2,166	0.00%
2020/08/20	6	45.01	0	0.00	42.60	6	2,180	0.28%
2020/08/17	10	46.59	6	46.78	48.00	4	2,258	0.18%
2020/08/05	5	35.00	8	34.83	34.55	-3	2,244	-0.13%
2020/08/04	31	34.68	3	34.57	34.35	28	2,282	1.23%
2020/08/03	64	35.26	49	35.07	34.85	15	2,350	0.64%
2020/07/30	5	34.45	1	34.60	34.45	4	3,078	0.13%
2020/07/29	3	34.47	1	34.50	34.20	2	3,170	0.06%
2020/07/28	76	34.48	7	35.55	34.10	69	3,170	2.18%
2020/07/27	16	35.64	2	35.50	35.35	14	3,244	0.43%
2020/07/24	17	35.44	18	35.67	35.70	-1	3,193	-0.03%
2020/07/23	6	34.69	2	34.88	35.25	4	3,158	0.13%
2020/07/22	7	34.19	6	34.15	34.20	1	3,161	0.03%
2020/07/21	82	33.99	6	34.31	33.85	76	3,201	2.37%
2020/07/16	1	33.70	0	0.00	33.15	1	3,262	0.03%
2020/07/15	0	0.00	3	33.33	33.05	-3	3,278	-0.09%
2020/07/13	3	33.83	0	0.00	33.65	3	3,356	0.09%
2020/07/10	28	33.94	0	0.00	33.65	28	3,500	0.80%
2020/07/09	3	35.17	0	0.00	34.90	3	3,520	0.09%
2020/07/08	5	35.08	0	0.00	35.00	5	3,577	0.14%
2020/07/07	61	35.38	0	0.00	34.80	61	3,663	1.67%
2020/07/06	4	35.14	2	35.10	35.10	2	3,851	0.05%
2020/07/03	3	34.58	2	34.50	34.50	1	4,021	0.02%
2020/07/02	2	34.75	0	0.00	34.65	2	4,077	0.05%
2020/06/30	1	34.85	1	34.35	34.40	0	4,086	0.00%
2020/06/23	2	35.55	0	0.00	35.20	2	4,168	0.05%
2020/06/22	0	0.00	1	35.95	35.50	-1	4,199	-0.02%
2020/06/19	8	36.80	6	37.05	36.20	2	4,242	0.05%
2020/06/18	0	0.00	1	36.40	36.60	-1	4,242	-0.02%
2020/06/17	1	36.15	0	0.00	36.15	1	4,260	0.02%
2020/06/12	21	34.92	1	35.45	35.85	20	4,379	0.46%
2020/06/11	2	37.00	16	36.56	36.10	-14	4,395	-0.32%
2020/06/09	16	37.58	0	0.00	37.20	16	4,513	0.35%
2020/06/05	13	38.47	0	0.00	38.15	13	4,554	0.29%
2020/06/04	0	0.00	6	38.69	38.70	-6	4,538	-0.13%
2020/06/03	0	0.00	2	38.28	37.95	-2	4,507	-0.04%
2020/06/01	5	38.50	13	38.31	38.40	-8	4,457	-0.18%
2020/05/29	5	37.20	1	37.35	37.40	4	4,403	0.09%
2020/05/28	12	37.59	13	37.89	37.90	-1	4,407	-0.02%
2020/05/27	1	37.15	5	37.30	36.75	-4	4,323	-0.09%
2020/05/26	5	36.73	0	0.00	36.65	5	4,355	0.11%
2020/05/25	6	36.01	1	35.80	36.50	5	4,385	0.11%
2020/05/22	2	36.40	0	0.00	36.25	2	4,398	0.05%
2020/05/21	0	0.00	1	37.25	37.25	-1	4,407	-0.02%
2020/05/20	4	37.45	8	37.19	37.10	-4	4,467	-0.09%
2020/05/19	0	0.00	3	36.18	36.75	-3	4,448	-0.07%
2020/05/18	9	35.81	2	36.00	35.70	7	4,457	0.16%
2020/05/15	5	37.25	8	37.14	36.50	-3	4,478	-0.07%
2020/05/14	2	38.10	2	36.20	36.20	0	4,452	0.00%
2020/05/13	1	38.15	30	37.86	37.90	-29	4,433	-0.65%
2020/05/12	2	38.40	5.4	38.46	38.40	-3.4	4,428	-0.08%
2020/05/11	32	38.49	4	38.21	38.35	28	4,449	0.63%
2020/05/08	8	38.61	204	38.98	37.55	-196	4,441	-4.41%	大賣/鉅額交易
2020/05/07	73	39.24	356	39.72	39.20	-283	4,380	-6.46%	大賣/鉅額交易
2020/05/06	47	37.39	179	37.72	38.15	-132	4,085	-3.23%	大賣/鉅額交易
2020/05/05	566	34.71	11	34.87	34.70	555	3,688	15.05%	大買/鉅額交易
2020/05/04	21	33.64	1	33.60	33.70	20	3,668	0.55%
2020/04/30	89	34.74	22	34.88	34.40	67	3,742	1.79%
2020/04/29	5	34.27	1	34.10	34.15	4	3,684	0.11%
2020/04/28	1	34.50	0	0.00	34.30	1	3,696	0.03%
2020/04/27	32	34.41	28	34.39	34.45	4	3,720	0.11%
2020/04/24	3	33.98	2	34.15	33.80	1	3,691	0.03%
2020/04/23	9	33.39	9	33.63	33.45	0	3,703	0.00%
2020/04/22	1.8	32.97	1	33.00	33.20	0.8	3,718	0.02%
2020/04/21	7	33.67	1	32.75	32.35	6	3,749	0.16%
2020/04/20	6	33.91	7	34.11	33.90	-1	3,767	-0.03%
2020/04/17	19	34.17	23	34.26	33.75	-4	3,778	-0.11%
2020/04/16	2	34.10	0.2	34.25	34.30	1.8	3,760	0.05%
2020/04/15	36	35.01	30	35.08	34.20	6	3,757	0.16%
2020/04/14	1	33.15	2	33.35	33.55	-1	3,688	-0.03%
2020/04/13	9	33.30	1	33.80	32.65	8	3,813	0.21%
2020/04/10	1	34.55	1.8	34.43	34.40	-0.8	3,879	-0.02%
2020/04/09	22	36.08	23	36.19	33.95	-1	4,140	-0.02%
2020/04/08	24	34.72	139	34.44	35.40	-115	4,011	-2.87%	大賣/鉅額交易
2020/04/07	119	31.89	6	31.49	32.20	113	4,092	2.76%	大買/鉅額交易
2020/04/06	3	30.30	2	30.08	30.10	1	4,345	0.02%
2020/03/27	9	30.90	12	31.16	29.65	-3	4,612	-0.07%
2020/03/26	1	28.85	0	0.00	29.50	1	4,598	0.02%
2020/03/25	3	27.65	1	28.05	28.35	2	4,624	0.04%
2020/03/24	5	25.90	1	26.20	25.80	4	4,572	0.09%
2020/03/23	1	24.80	3	24.87	24.75	-2	4,545	-0.04%
2020/03/20	1	27.05	0	0.00	27.00	1	4,520	0.02%
2020/03/19	2	25.28	2	26.15	25.25	0	4,478	0.00%
2020/03/18	1	28.90	3	29.35	28.05	-2	4,419	-0.05%
2020/03/16	3	30.10	20.1	29.82	29.50	-17.1	4,367	-0.39%
2020/03/13	54	28.51	46	28.74	28.70	8	4,289	0.19%
2020/03/12	30	32.38	20	32.25	31.65	10	4,241	0.24%
2020/03/11	2	35.18	0	0.00	35.10	2	4,204	0.05%
2020/03/09	2	37.10	1	36.85	35.75	1	4,197	0.02%
2020/03/06	2	38.10	2	38.35	38.00	0	4,227	0.00%
2020/03/05	1	38.55	0	0.00	38.65	1	4,232	0.02%
2020/03/04	2	38.10	1	38.15	38.20	1	4,229	0.02%
2020/03/03	2	39.38	5	38.99	38.70	-3	4,237	-0.07%
2020/02/27	5	38.76	5	38.41	37.80	0	4,210	0.00%
2020/02/25	2	40.75	2	40.60	40.60	0	4,108	0.00%
2020/02/24	14	40.58	11	40.71	40.65	3	4,069	0.07%
2020/02/21	2	41.28	10	41.45	41.20	-8	4,045	-0.20%
2020/02/20	3	41.10	3	41.08	40.55	0	3,968	0.00%
2020/02/19	4	40.54	4	40.84	40.90	0	3,956	0.00%
2020/02/18	16	41.20	8	40.91	40.45	8	3,928	0.20%
2020/02/14	0.4	40.60	1	40.55	40.60	-0.6	4,036	-0.01%
2020/02/13	3	41.22	2	40.15	40.15	1	4,028	0.02%
2020/02/12	5	40.61	2	40.63	41.10	3	4,030	0.07%
2020/02/11	2	40.60	2	40.43	40.30	0	3,986	0.00%
2020/02/10	0	0.00	1	39.30	39.25	-1	3,950	-0.03%
2020/02/07	1	40.30	11	39.53	39.55	-10	4,026	-0.25%
2020/02/06	0	0.00	3	40.18	40.10	-3	4,272	-0.07%
2020/02/05	43	40.17	25	39.98	39.55	18	4,410	0.41%
2020/02/04	9	39.29	9	39.69	39.95	0	4,497	0.00%
2020/02/03	33	35.72	33	35.99	36.35	0	4,528	0.00%
2020/01/31	27	38.64	23	38.67	38.15	4	4,551	0.09%
2020/01/30	22	39.16	21	39.22	38.95	1	4,553	0.02%
2020/01/20	0	0.00	4	43.60	43.25	-4	4,499	-0.09%
2020/01/17	5	44.00	7	43.99	43.65	-2	4,489	-0.04%
2020/01/16	7	43.59	8	43.64	43.30	-1	4,441	-0.02%
2020/01/15	8	43.59	13	43.46	43.15	-5	4,406	-0.11%
2020/01/14	7	43.51	4	43.45	43.50	3	4,341	0.07%
2020/01/13	1	42.50	0	0.00	42.40	1	4,296	0.02%
2020/01/10	2	42.85	0	0.00	42.80	2	4,272	0.05%
2020/01/09	0	0.00	1	42.60	42.95	-1	4,251	-0.02%
2020/01/08	13	42.46	11	42.71	42.25	2	4,228	0.05%
2020/01/07	23	42.63	29	43.12	43.00	-6	4,175	-0.14%
2020/01/06	12	46.53	11	46.55	46.10	1	4,113	0.02%
2020/01/03	160.3	46.63	168	46.75	45.95	-7.7	4,087	-0.19%	大買/大賣/
2020/01/02	32	45.12	30	45.17	45.15	2	3,791	0.05%
2019/12/31	54	45.75	39	45.77	45.20	15	3,800	0.39%
2019/12/30	54.1	44.75	56.1	45.14	45.25	-2	3,615	-0.06%
2019/12/27	10	42.48	10	42.45	42.30	0	3,350	0.00%
2019/12/26	32	42.83	34	42.65	41.95	-2	3,385	-0.06%
2019/12/25	1	42.65	11	42.53	42.40	-10	3,429	-0.29%
2019/12/24	22	42.41	32	42.43	42.30	-10	3,477	-0.29%
2019/12/23	6	41.82	3	41.67	41.60	3	3,489	0.09%
2019/12/20	10	40.64	7	41.45	41.30	3	3,475	0.09%
2019/12/19	1	40.50	10	40.15	40.15	-9	3,504	-0.26%
2019/12/16	1	40.50	0	0.00	40.65	1	3,817	0.03%
2019/12/13	3	40.98	0	0.00	40.25	3	4,185	0.07%
2019/12/12	15	41.22	13	41.17	40.70	2	4,745	0.04%
2019/12/11	1	41.15	1	41.30	41.15	0	4,771	0.00%
2019/12/09	6	41.55	6	41.35	41.35	0	4,807	0.00%
2019/12/06	4	41.10	14	41.07	41.00	-10	4,856	-0.21%
2019/12/05	4	40.95	4	40.85	40.70	0	4,901	0.00%
2019/12/04	16	40.83	14	40.80	40.60	2	4,921	0.04%
2019/12/03	55	40.30	55	40.46	40.35	0	4,939	0.00%
2019/12/02	8	39.83	8	39.79	39.35	0	4,971	0.00%
2019/11/29	3	40.80	3	40.25	40.20	0	5,107	0.00%
2019/11/28	0.7	40.60	0	0.00	40.85	0.7	5,234	0.01%
2019/11/27	2	40.60	3	40.72	40.85	-1	5,261	-0.02%
2019/11/26	2	40.55	2	40.35	40.45	0	5,232	0.00%
2019/11/25	4	40.29	4	40.13	40.05	0	5,212	0.00%
2019/11/22	1	39.90	0	0.00	39.90	1	5,206	0.02%
2019/11/21	3	39.95	3	39.90	39.90	0	5,209	0.00%
2019/11/20	0	0.00	2	39.95	40.00	-2	5,208	-0.04%
2019/11/15	1	40.15	0	0.00	39.85	1	5,212	0.02%
2019/11/14	1	40.10	6	40.58	40.10	-5	5,204	-0.10%
2019/11/13	38	41.22	32	41.48	40.25	6	5,175	0.12%
2019/11/12	14	38.99	15	39.15	39.25	-1	5,048	-0.02%
2019/11/11	8	38.49	11	38.48	38.15	-3	5,037	-0.06%
2019/11/08	2	40.00	5	39.93	39.80	-3	5,005	-0.06%
2019/11/06	6	40.07	29	39.99	40.10	-23	4,999	-0.46%
2019/11/05	48	41.19	14	40.13	39.40	34	4,923	0.69%
2019/11/04	69	42.86	62	42.97	43.65	7	4,658	0.15%
2019/11/01	17	41.79	9	43.50	43.50	8	4,567	0.18%
2019/10/31	19	41.58	26.5	42.01	42.70	-7.5	4,403	-0.17%
2019/10/29	0	0.00	1	41.40	42.50	-1	4,199	-0.02%
2019/10/28	17	41.70	17	41.91	41.95	0	4,166	0.00%
2019/10/25	28	41.94	31	41.70	41.90	-3	4,155	-0.07%
2019/10/24	6.1	41.50	6	41.45	41.65	0.1	4,140	0.00%
2019/10/23	9	41.30	7	41.40	41.10	2	4,119	0.05%
2019/10/22	4	41.20	5.2	41.32	41.15	-1.2	4,118	-0.03%
2019/10/21	0	0.00	3	41.02	41.05	-3	4,118	-0.07%
2019/10/18	3	41.07	2	40.85	40.85	1	4,103	0.02%
2019/10/16	2	41.00	9	41.01	40.85	-7	4,097	-0.17%
2019/10/15	3	41.50	3	41.47	41.25	0	4,088	0.00%
2019/10/14	45	41.55	35	41.86	41.00	10	4,061	0.25%
2019/10/09	35	41.67	43.8	42.00	42.20	-8.8	3,952	-0.22%
2019/10/08	13	42.58	0	0.00	42.50	13	3,851	0.34%
2019/10/07	1	43.15	9	43.84	43.70	-8	3,832	-0.21%
2019/10/04	24	43.67	24	43.63	44.00	0	3,752	0.00%
2019/10/03	1	42.56	2	42.45	43.85	-1	3,681	-0.03%
2019/10/02	38.1	43.64	34.2	43.50	43.15	3.9	3,642	0.11%
2019/10/01	16.1	43.97	14	44.20	44.20	2.1	3,580	0.06%
2019/09/27	37	42.85	35	42.85	43.30	2	3,443	0.06%
2019/09/26	23	41.46	22	41.50	42.60	1	3,334	0.03%
2019/09/25	0	0.00	3	40.10	40.50	-3	3,213	-0.09%
2019/09/24	15	39.63	37	39.30	40.05	-22	3,184	-0.69%
2019/09/23	25	38.97	4	39.73	38.20	21	3,078	0.68%
2019/09/20	2	41.63	1	41.65	41.30	1	2,911	0.03%
2019/09/19	6	42.22	3	42.67	41.75	3	2,843	0.11%
2019/09/18	58	43.22	67	43.93	43.00	-9	2,751	-0.33%
2019/09/17	98	43.76	113	44.15	41.80	-15	2,375	-0.63%	大賣/
2019/09/16	3	41.50	3	41.50	41.30	0	1,806	0.00%
2019/09/12	10	41.45	2	41.43	41.50	8	1,786	0.45%
2019/09/11	0	0.00	2	41.38	41.15	-2	1,758	-0.11%
2019/09/10	9	41.30	4	41.26	41.10	5	1,740	0.29%
2019/09/09	13	42.18	14	42.10	42.45	-1	1,667	-0.06%
2019/09/06	6	40.45	7	40.63	41.10	-1	1,595	-0.06%
2019/09/05	2	41.25	3	41.20	41.00	-1	1,552	-0.06%
2019/09/04	47	40.65	44	40.79	41.00	3	1,506	0.20%
2019/09/03	52	39.53	50	39.64	40.45	2	1,413	0.14%
2019/09/02	15	38.59	21	38.77	39.25	-6	1,259	-0.48%
2019/08/30	16	36.08	32	35.98	35.70	-16	1,131	-1.41%
2019/08/29	0	0.00	2	34.13	33.95	-2	1,086	-0.18%
2019/08/26	1	34.40	6	34.32	34.05	-5	1,098	-0.46%
2019/08/23	1	35.25	1	35.15	35.10	0	1,098	0.00%
2019/08/21	8	35.68	8	35.58	35.60	0	1,095	0.00%
2019/08/19	0	0.00	2	34.50	34.50	-2	1,079	-0.19%
2019/08/16	0	0.00	2	33.90	34.00	-2	1,087	-0.18%
2019/08/15	3	34.10	0	0.00	34.10	3	1,087	0.28%
2019/08/14	1	35.10	0	0.00	35.00	1	1,087	0.09%
2019/08/13	4	34.65	0	0.00	34.95	4	1,084	0.37%
2019/08/12	1	35.25	1	35.55	35.55	0	1,088	0.00%
2019/08/08	5	34.79	0	0.00	35.25	5	1,086	0.46%
2019/08/07	25	34.40	31	34.49	33.70	-6	1,078	-0.56%
2019/08/06	19	35.00	16	35.84	35.85	3	1,071	0.28%
2019/08/05	30	37.37	55	37.32	36.45	-25	1,069	-2.34%
2019/08/02	1	40.60	0	0.00	40.45	1	1,025	0.10%
2019/08/01	1	41.75	0	0.00	41.90	1	1,038	0.10%
2019/07/31	1	42.00	0	0.00	42.00	1	1,047	0.10%
2019/07/30	4	42.53	2	42.40	42.40	2	1,071	0.19%
2019/07/29	3	42.40	0	0.00	42.30	3	1,083	0.28%
2019/07/26	1	42.50	0	0.00	42.55	1	1,090	0.09%
2019/07/25	3	42.40	1	42.45	42.50	2	1,088	0.18%
2019/07/24	7	42.53	0	0.00	42.25	7	1,097	0.64%
2019/07/23	0	0.00	4	41.85	41.90	-4	1,123	-0.36%
2019/07/19	3	41.57	0	0.00	41.40	3	1,202	0.25%
2019/07/17	4	42.13	0	0.00	42.05	4	1,211	0.33%
2019/07/16	0	0.00	1	43.20	42.85	-1	1,233	-0.08%
2019/07/15	0	0.00	1	43.70	43.00	-1	1,259	-0.08%
2019/07/12	5	43.11	6	43.14	43.45	-1	1,310	-0.08%
2019/07/11	4	45.78	5	45.84	45.80	-1	1,372	-0.07%
2019/07/10	0	0.00	6	45.42	45.40	-6	1,621	-0.37%
2019/07/09	1	45.20	8	45.34	45.00	-7	1,657	-0.42%
2019/07/08	6	46.26	2	46.35	46.10	4	1,663	0.24%
2019/07/05	12	45.98	0	0.00	46.10	12	1,697	0.71%
2019/07/04	1	45.75	0	0.00	45.50	1	1,710	0.06%
2019/07/03	1	44.80	0	0.00	44.55	1	1,787	0.06%
2019/07/02	1	44.75	1	44.40	44.75	0	1,811	0.00%
2019/07/01	1.1	43.77	2	44.05	44.45	-1	1,839	-0.05%
2019/06/27	0	0.00	1	43.30	43.20	-1	1,869	-0.05%
2019/06/25	0	0.00	3	42.50	42.50	-3	1,909	-0.16%
2019/06/24	0	0.00	1	43.25	43.00	-1	1,975	-0.05%
2019/06/21	1	43.15	0	0.00	42.90	1	2,048	0.05%
2019/06/19	0	0.00	3	42.67	42.55	-3	2,101	-0.14%
2019/06/17	5	42.45	5	42.45	42.75	0	2,138	0.00%
2019/06/13	0	0.00	1	41.45	41.80	-1	2,190	-0.05%
2019/06/12	1	41.85	2	42.08	41.60	-1	2,293	-0.04%
2019/06/11	2	41.05	2	40.65	41.20	0	2,469	0.00%
2019/06/10	0	0.00	3	40.62	40.55	-3	2,503	-0.12%
2019/06/06	2	40.40	1	40.10	40.10	1	2,534	0.04%
2019/06/05	0	0.00	3	41.95	41.05	-3	2,568	-0.12%
2019/06/04	4	41.80	0	0.00	41.60	4	2,614	0.15%
2019/06/03	1	41.60	0	0.00	41.60	1	2,665	0.04%
2019/05/31	0	0.00	1	41.35	41.65	-1	2,704	-0.04%
2019/05/30	3	40.80	1	40.90	41.20	2	2,771	0.07%
2019/05/29	3	39.92	5	40.30	40.50	-2	2,910	-0.07%
2019/05/28	2	40.10	0	0.00	40.10	2	3,007	0.07%
2019/05/27	3	40.05	0	0.00	40.10	3	3,176	0.09%
2019/05/23	0	0.00	1	40.60	40.40	-1	3,597	-0.03%
2019/05/22	1	41.65	0	0.00	41.55	1	3,668	0.03%
2019/05/21	1	41.40	0	0.00	41.55	1	3,707	0.03%
2019/05/16	2	41.75	4	41.75	41.30	-2	3,995	-0.05%
2019/05/15	3	41.98	2	42.10	42.10	1	4,266	0.02%
2019/05/14	3	39.97	4	40.65	41.30	-1	4,501	-0.02%
2019/05/13	2	41.75	2	41.93	40.90	0	4,602	0.00%
2019/05/10	1	43.80	1	44.05	42.80	0	4,644	0.00%
2019/05/09	1	44.90	0	0.00	44.15	1	4,634	0.02%
2019/05/07	3	46.05	1	46.05	45.90	2	4,747	0.04%
2019/05/06	0	0.00	6	44.82	44.75	-6	4,751	-0.13%
2019/05/03	2	46.30	0	0.00	46.25	2	4,785	0.04%
2019/05/02	0	0.00	1	46.30	46.25	-1	4,832	-0.02%
2019/04/29	7	45.89	3	45.92	45.75	4	4,919	0.08%
2019/04/26	21	48.30	27	48.28	47.25	-6	4,961	-0.12%
2019/04/25	7	46.89	0	0.00	46.90	7	4,968	0.14%
2019/04/24	1	47.15	1	47.50	47.20	0	5,036	0.00%
2019/04/19	0	0.00	0	48.10	48.40	0	5,387	0.00%
2019/04/18	1	48.05	19	49.47	47.60	-18	5,707	-0.32%
2019/04/17	2	49.65	1	49.90	49.35	1	5,719	0.02%
2019/04/16	16	49.95	14	50.15	49.75	2	5,718	0.03%
2019/04/15	0	0.00	10	46.80	47.85	-10	5,594	-0.18%
2019/04/12	0	0.00	10	46.85	46.70	-10	5,672	-0.18%
2019/04/11	10	48.16	18	47.73	47.10	-8	5,768	-0.14%
2019/04/10	10	47.14	1	46.95	47.50	9	5,923	0.15%
2019/04/09	21	48.27	4	47.80	47.60	17	6,081	0.28%
2019/04/08	1	46.50	0	0.00	46.70	1	6,436	0.02%
2019/04/03	1	46.05	0	0.00	46.10	1	6,629	0.02%
2019/04/01	0	0.00	1	45.40	45.00	-1	7,167	-0.01%
2019/03/29	1	46.15	0	0.00	45.65	1	7,536	0.01%
2019/03/28	3	45.60	1	45.80	45.50	2	7,721	0.03%
2019/03/27	35	45.52	35	45.50	45.80	0	7,865	0.00%
2019/03/26	0	0.00	3	46.80	46.50	-3	7,873	-0.04%
2019/03/25	5	47.70	5.4	47.79	47.65	-0.4	8,009	-0.01%
2019/03/22	18	48.63	21	48.93	48.80	-3	8,062	-0.04%
2019/03/21	0	0.00	1	47.85	48.15	-1	8,105	-0.01%
2019/03/20	21	47.08	21	47.27	47.30	0	8,230	0.00%
2019/03/19	40	47.39	31	47.49	47.25	9	8,377	0.11%
2019/03/18	42	48.40	48	48.28	47.95	-6	8,491	-0.07%
2019/03/15	103	48.03	98	48.18	48.10	5	8,770	0.06%	大買/
2019/03/14	148	47.35	153	47.55	46.60	-5	9,044	-0.06%	大買/大賣/
2019/03/12	17	50.79	18	49.97	49.85	-1	9,301	-0.01%
2019/03/11	29	50.45	27	50.70	50.20	2	9,448	0.02%
2019/03/08	18	49.97	18	50.37	50.40	0	9,612	0.00%
2019/03/07	17	51.05	18	49.66	50.30	-1	9,642	-0.01%
2019/03/06	15	51.06	18	51.16	50.80	-3	9,679	-0.03%
2019/03/05	40	50.80	36	50.78	50.10	4	9,708	0.04%
2019/03/04	34	50.44	50	50.37	51.10	-16	9,704	-0.16%
2019/02/27	68	49.01	55	49.04	49.05	13	9,658	0.13%
2019/02/26	12	51.53	14	51.79	51.40	-2	9,577	-0.02%
2019/02/25	12	51.31	10	51.16	51.90	2	9,563	0.02%
2019/02/22	242	51.54	232	51.69	51.60	10	9,450	0.11%	大買/大賣/
2019/02/21	22	47.78	22	47.87	48.50	0	9,149	0.00%
2019/02/20	4	48.19	2	48.08	48.00	2	9,258	0.02%
2019/02/19	8	47.49	9	47.74	47.60	-1	9,267	-0.01%
2019/02/18	7	48.21	16	48.24	47.60	-9	9,242	-0.10%
2019/02/15	77	46.93	80	46.70	47.05	-3	9,163	-0.03%
2019/02/14	18	47.03	27	46.99	46.35	-9	9,095	-0.10%
2019/02/13	67	47.45	68	47.56	47.40	-1	9,023	-0.01%
2019/02/12	62	45.40	48	45.44	46.00	14	8,777	0.16%
2019/02/11	12	42.91	6	42.83	43.10	6	8,609	0.07%
2019/01/30	1	41.50	1	41.45	41.80	0	8,577	0.00%
2019/01/29	1	40.75	1	40.90	41.35	0	8,614	0.00%
2019/01/28	1	41.35	3	41.37	41.10	-2	8,652	-0.02%
2019/01/25	10	41.04	12	41.11	40.85	-2	8,874	-0.02%
2019/01/24	1	40.15	1	40.10	40.10	0	9,167	0.00%
2019/01/23	1	40.30	4	40.23	40.35	-3	9,254	-0.03%
2019/01/22	1	39.80	0	0.00	39.70	1	9,268	0.01%
2019/01/21	0	0.00	1	40.70	40.60	-1	9,292	-0.01%
2019/01/18	1	40.95	1	40.70	40.70	0	9,306	0.00%
2019/01/17	0	0.00	3	40.78	40.55	-3	9,334	-0.03%
2019/01/16	11	41.23	0	0.00	40.90	11	9,313	0.12%
2019/01/15	1	42.20	16	42.03	41.75	-15	9,273	-0.16%
2019/01/14	2	41.73	9	41.91	41.75	-7	9,265	-0.08%
2019/01/11	26	41.84	11	41.65	41.50	15	9,264	0.16%
2019/01/10	3	40.37	3	40.45	40.30	0	9,125	0.00%
2019/01/09	87	42.21	70	42.23	40.50	17	9,288	0.18%
2019/01/08	13	40.17	16	40.20	40.30	-3	8,992	-0.03%
2019/01/07	2	40.00	4	39.81	39.65	-2	8,947	-0.02%
2019/01/04	11	38.23	9	38.37	39.00	2	8,914	0.02%
2019/01/03	4	39.85	18	39.42	38.75	-14	8,765	-0.16%
2019/01/02	13	40.00	13	40.14	40.00	0	8,676	0.00%
2018/12/28	43	39.94	44	40.05	40.10	-1	8,611	-0.01%
2018/12/27	29	39.19	45	39.07	38.95	-16	8,451	-0.19%
2018/12/26	70	40.37	64	40.39	37.40	6	8,289	0.07%
2018/12/25	14	39.35	10	39.49	39.60	4	7,869	0.05%
2018/12/24	46	39.58	32	40.00	39.75	14	7,694	0.18%
2018/12/22	6	39.51	6	39.75	39.05	0	7,492	0.00%
2018/12/21	60	38.84	71	38.69	40.15	-11	7,198	-0.15%
2018/12/20	18	36.42	22	36.40	36.50	-4	6,832	-0.06%
2018/12/19	11	35.91	11	36.04	35.80	0	6,640	0.00%
2018/12/18	10	35.03	8	35.15	35.20	2	6,495	0.03%
2018/12/17	50	35.82	49	35.85	35.35	1	6,442	0.02%
2018/12/14	8	34.01	8	34.50	34.10	0	6,267	0.00%
2018/12/13	19	34.97	12	35.08	34.50	7	6,221	0.11%
2018/12/12	0	0.00	4	35.53	35.50	-4	6,141	-0.07%
2018/12/11	27	34.94	29	35.05	34.90	-2	6,015	-0.03%
2018/12/10	38	33.21	34	33.58	33.90	4	5,929	0.07%
2018/12/07	50	35.73	59	35.87	35.75	-9	5,814	-0.15%
2018/12/06	81.1	34.56	96	35.00	34.50	-14.9	5,528	-0.27%
2018/12/05	140	36.66	132	36.71	37.80	8	5,190	0.15%	大買/大賣/
2018/12/04	2	34.50	9	34.82	34.50	-7	4,788	-0.15%
2018/12/03	33	34.12	28	34.24	34.45	5	4,666	0.11%
2018/11/30	3	31.20	3	31.40	31.35	0	4,492	0.00%
2018/11/29	3	30.57	5	31.49	30.55	-2	4,432	-0.05%
2018/11/28	0	0.00	1	30.75	30.65	-1	4,373	-0.02%
2018/11/27	0	0.00	1	29.70	30.00	-1	4,337	-0.02%
2018/11/23	0	0.00	1	29.85	28.50	-1	4,307	-0.02%
2018/11/22	4	30.58	1	30.45	29.70	3	4,280	0.07%
2018/11/21	10	30.20	10	30.30	30.85	0	4,247	0.00%
2018/11/20	34	30.83	46	30.93	30.55	-12	4,270	-0.28%
2018/11/19	38	31.35	22	31.52	31.40	16	4,240	0.38%
2018/11/16	16	30.01	18	29.94	29.55	-2	4,139	-0.05%
2018/11/13	5	28.10	11	27.90	28.80	-6	4,070	-0.15%
2018/11/12	0	0.00	10	28.60	28.75	-10	4,105	-0.24%
2018/11/09	5	29.50	0	0.00	29.60	5	4,161	0.12%
2018/11/08	4	30.03	13	30.12	29.35	-9	4,235	-0.21%
2018/11/07	15	29.24	12	28.66	29.20	3	4,211	0.07%
2018/11/06	26	29.13	29	28.74	28.00	-3	4,192	-0.07%
2018/11/05	17	30.03	13	30.05	30.20	4	4,137	0.10%
2018/11/02	69	30.62	48	30.78	30.30	21	4,132	0.51%
2018/11/01	60	30.41	51	30.42	30.25	9	3,918	0.23%
2018/10/31	10	28.23	8	28.26	28.70	2	3,601	0.06%
2018/10/30	0	0.00	2	26.50	26.10	-2	3,524	-0.06%
2018/10/29	7	28.18	7	27.89	27.75	0	3,573	0.00%
2018/10/26	0	0.00	1	28.60	28.35	-1	3,631	-0.03%
2018/10/24	1	32.40	1	31.85	31.05	0	3,696	0.00%
2018/10/22	9	33.68	9	33.87	33.90	0	3,923	0.00%
2018/10/19	6	34.40	12	33.93	33.35	-6	3,957	-0.15%
2018/10/18	4	37.30	6	37.00	35.85	-2	4,004	-0.05%
2018/10/17	49	40.11	45	40.12	37.60	4	4,006	0.10%
2018/10/16	22	37.89	22	38.43	39.50	0	3,914	0.00%
2018/10/15	1	36.90	0	0.00	35.95	1	4,003	0.02%
2018/10/12	5	36.45	0	0.00	36.45	5	4,097	0.12%
2018/10/11	0	0.00	3	36.50	36.50	-3	4,217	-0.07%
2018/10/09	5	41.00	2	41.30	40.55	3	4,311	0.07%
2018/10/05	7	41.11	0	0.00	39.80	7	4,552	0.15%
2018/10/04	3	43.48	0	0.00	43.20	3	4,672	0.06%
2018/10/03	0	0.00	4	44.74	44.05	-4	4,979	-0.08%
2018/10/02	6	47.35	3	47.70	45.90	3	5,164	0.06%
2018/09/28	31	46.35	30	46.48	45.55	1	5,500	0.02%
2018/09/27	8	47.99	1	47.80	46.85	7	5,673	0.12%
2018/09/26	2	49.55	0	0.00	49.10	2	5,843	0.03%
2018/09/21	0.2	49.60	0	0.00	49.80	0.2	6,582	0.00%
2018/09/20	0.2	48.80	0	0.00	48.80	0.2	6,926	0.00%
2018/09/19	1.2	50.93	0	0.00	49.60	1.2	7,038	0.02%
2018/09/14	3	54.57	4	53.98	54.20	-1	7,648	-0.01%
2018/09/12	0	0.00	2	52.00	51.80	-2	8,201	-0.02%
2018/09/11	2	55.00	1	53.80	53.70	1	8,477	0.01%
2018/09/06	0	0.00	0.5	60.10	60.10	-0.5	8,790	-0.01%
2018/09/05	1	62.90	2	62.45	61.20	-1	9,072	-0.01%
2018/09/04	9	62.32	10	62.37	63.10	-1	9,300	-0.01%
2018/09/03	12	61.60	11	62.00	61.60	1	9,372	0.01%
2018/08/31	1	65.40	0	0.00	65.70	1	9,360	0.01%
2018/08/30	1	65.80	0	0.00	65.80	1	9,532	0.01%
2018/08/29	4	66.00	3	66.50	65.20	1	9,778	0.01%
2018/08/28	2	66.10	2	67.00	64.80	0	9,998	0.00%
2018/08/27	9	64.70	3	66.30	66.30	6	10,141	0.06%
2018/08/24	0	0.00	1	63.50	62.00	-1	10,131	-0.01%
2018/08/23	1	67.50	2	65.30	63.20	-1	10,185	-0.01%
2018/08/22	1	70.70	2	70.50	70.50	-1	10,158	-0.01%
2018/08/21	1.1	70.00	0	0.00	70.00	1.1	10,275	0.01%
2018/08/20	1.2	70.25	8	71.35	70.50	-6.8	10,473	-0.06%
2018/08/17	4.2	72.17	6	71.67	68.30	-1.8	10,516	-0.02%
2018/08/16	9	70.83	8	71.24	72.00	1	10,468	0.01%
2018/08/15	25.3	69.62	23	69.67	70.00	2.3	10,396	0.02%
2018/08/14	0.4	67.60	2	65.60	67.60	-1.6	10,349	-0.02%
2018/08/13	4	63.30	4	65.25	63.60	0	10,310	0.00%
2018/08/10	6.1	70.23	6	70.12	69.80	0.1	10,282	0.00%
2018/08/09	19.2	71.29	19	71.44	72.00	0.2	10,294	0.00%
2018/08/08	10	72.98	9	73.00	71.20	1	10,270	0.01%
2018/08/07	9	73.19	10	73.23	74.50	-1	10,249	-0.01%
2018/08/06	5	71.50	1	71.30	71.40	4	10,256	0.04%
2018/08/03	27	71.60	26	71.66	71.60	1	10,329	0.01%
2018/08/02	6	69.70	6	69.80	70.00	0	10,387	0.00%
2018/08/01	3	73.40	0	0.00	73.40	3	10,464	0.03%
2018/07/31	27	73.83	17	74.51	75.60	10	10,441	0.10%
2018/07/30	14	74.89	19	75.24	73.50	-5	10,481	-0.05%
2018/07/27	96	82.18	96.6	82.30	80.70	-0.6	10,555	-0.01%
2018/07/26	5	78.84	3	78.23	78.90	2	10,405	0.02%
2018/07/25	8	78.28	11	78.16	77.80	-3	10,320	-0.03%
2018/07/24	14	74.83	12	75.15	76.50	2	10,204	0.02%
2018/07/23	3	74.13	13	74.09	74.50	-10	10,145	-0.10%
2018/07/20	16	71.78	16	72.13	71.30	0	10,038	0.00%
2018/07/19	17	76.19	16	76.14	76.80	1	9,970	0.01%
2018/07/18	22	75.51	33	76.32	75.30	-11	10,006	-0.11%
2018/07/17	27	80.48	27	80.63	78.80	0	10,089	0.00%
2018/07/16	0	0.00	2	83.10	82.60	-2	9,995	-0.02%
2018/07/13	73	87.29	77	87.46	85.10	-4	10,005	-0.04%
2018/07/12	5	82.00	6	82.03	85.50	-1	9,815	-0.01%
2018/07/11	52	83.29	40.2	83.51	82.20	11.8	9,749	0.12%
2018/07/10	40	78.22	50	78.48	80.40	-10	9,659	-0.10%
2018/07/09	51	82.33	50	82.34	80.50	1	9,549	0.01%
2018/07/06	84	84.10	82	84.40	84.90	2	9,382	0.02%
2018/07/05	49	89.21	55	89.65	86.90	-6	9,159	-0.07%
2018/07/04	40	87.87	32	87.69	91.50	8	8,991	0.09%
2018/07/03	111	89.47	106	89.59	86.00	5	8,811	0.06%	大買/大賣/
2018/07/02	45	89.08	43	89.36	90.30	2	8,439	0.02%
2018/06/29	60	84.31	74	84.67	84.40	-14	8,052	-0.17%
2018/06/28	48	78.77	34	78.82	79.00	14	7,692	0.18%
2018/06/27	31	80.76	16	79.89	78.30	15	7,559	0.20%
2018/06/26	77	79.81	79	80.08	80.70	-2	7,336	-0.03%
2018/06/25	69	84.49	70	84.74	80.80	-1	7,119	-0.01%
2018/06/22	287	88.30	289	88.67	83.00	-2	6,874	-0.03%	大買/大賣/
2018/06/21	36	86.46	28.5	86.21	88.20	7.5	6,334	0.12%
2018/06/20	62.1	81.97	65.1	82.23	80.20	-3	6,221	-0.05%
2018/06/19	11	88.90	6	88.90	88.90	5	5,951	0.08%
2018/06/15	78	76.94	83	77.59	80.90	-5	5,913	-0.08%
2018/06/14	19	73.06	21	73.42	73.60	-2	5,702	-0.04%
2018/06/13	70.1	71.80	74	72.39	74.80	-3.9	5,575	-0.07%
2018/06/12	16	71.00	25	71.32	71.80	-9	5,279	-0.17%
2018/06/11	2	65.30	5	65.30	65.30	-3	5,043	-0.06%
2018/06/08	5	59.40	0	0.00	59.40	5	4,965	0.10%
2018/06/07	28	54.30	22	54.48	54.00	6	4,954	0.12%
2018/06/06	52	54.13	73	54.30	54.50	-21	4,778	-0.44%
2018/06/05	31	52.19	25	53.07	50.30	6	4,523	0.13%
2018/06/04	40	53.86	40	54.39	55.00	0	4,289	0.00%
2018/06/01	15	49.75	19	50.09	50.00	-4	4,140	-0.10%
2018/05/31	23	49.57	9	49.70	47.80	14	4,116	0.34%
2018/05/30	3	48.75	3	49.27	49.25	0	4,191	0.00%
2018/05/29	17	50.14	28	50.39	49.85	-11	4,321	-0.25%
2018/05/28	23	49.51	34	50.13	51.20	-11	4,218	-0.26%
2018/05/25	48	47.92	48	47.94	47.50	0	4,020	0.00%
2018/05/24	14	46.55	15	46.65	46.45	-1	3,952	-0.03%
2018/05/23	0	0.00	1	47.05	46.55	-1	3,984	-0.03%
2018/05/22	32	47.60	10	47.52	47.55	22	3,972	0.55%
2018/05/21	1	46.70	1	46.70	46.50	0	3,920	0.00%
2018/05/18	1	46.80	11	46.60	46.70	-10	3,919	-0.26%
2018/05/17	17	44.31	20	44.36	45.50	-3	3,895	-0.08%
2018/05/16	1	46.30	0	0.00	46.20	1	3,863	0.03%
2018/05/15	18	47.24	19	47.43	46.75	-1	3,881	-0.03%
2018/05/14	1	47.80	7	47.96	47.95	-6	3,950	-0.15%
2018/05/10	48	50.72	58	50.72	49.60	-10	3,939	-0.25%
2018/05/09	79	50.12	49	50.01	49.35	30	3,876	0.77%
2018/05/08	6	47.58	6	48.20	48.00	0	3,678	0.00%
2018/05/07	23	48.67	20	48.20	47.75	3	3,660	0.08%
2018/05/04	35	49.42	33	49.53	48.50	2	3,536	0.06%
2018/05/03	0	0.00	6	46.33	47.00	-6	3,376	-0.18%
2018/05/02	4	47.34	5	47.48	47.00	-1	3,382	-0.03%
2018/04/30	1	46.20	1	47.00	47.00	0	3,417	0.00%
2018/04/27	11	47.11	10	47.19	46.75	1	3,430	0.03%
2018/04/26	28	46.00	31	46.32	45.70	-3	3,439	-0.09%
2018/04/25	28	46.69	25	46.75	46.50	3	3,424	0.09%
2018/04/24	56	47.70	52	48.12	46.40	4	3,384	0.12%
2018/04/23	120	49.64	147	49.92	51.40	-27	3,266	-0.83%	大買/大賣/
2018/04/20	1	46.55	3	46.48	46.80	-2	3,085	-0.06%
2018/04/19	24	48.95	18	48.82	47.00	6	3,282	0.18%
2018/04/18	18	46.58	24	46.88	47.45	-6	3,235	-0.19%
2018/04/17	13	46.80	14	47.11	46.55	-1	3,251	-0.03%
2018/04/16	97	49.90	112	49.31	50.00	-15	3,227	-0.46%	大賣/
2018/04/13	42	46.75	10	47.60	48.00	32	3,094	1.03%
2018/04/11	1	44.55	0	0.00	44.55	1	3,228	0.03%
2018/04/10	2	44.95	0	0.00	44.65	2	3,551	0.06%
2018/04/09	3	43.58	1.7	43.32	44.00	1.3	3,640	0.04%
2018/03/23	10	43.73	10	43.82	43.45	0	4,918	0.00%
2018/03/20	17	46.34	18	46.54	45.85	-1	5,046	-0.02%
2018/03/19	0	0.00	11	46.00	45.85	-11	5,036	-0.22%
2018/03/14	1	45.35	0	0.00	45.25	1	5,154	0.02%
2018/03/13	1	45.30	1	44.80	45.20	0	5,169	0.00%
2018/03/12	0	0.00	1	44.20	44.10	-1	5,186	-0.02%
2018/03/08	3	43.90	0	0.00	43.85	3	5,466	0.05%
2018/03/07	8	44.25	7	44.71	44.10	1	5,641	0.02%
2018/03/06	7	45.37	6	45.35	45.15	1	5,784	0.02%
2018/03/05	28	47.24	34	47.33	46.60	-6	6,014	-0.10%
2018/03/02	80	45.79	80	45.93	45.55	0	5,903	0.00%
2018/03/01	1	43.65	0	0.00	43.90	1	5,832	0.02%
2018/02/23	36	44.07	24	43.91	42.75	12	5,826	0.21%
2018/02/22	6	42.30	6	42.19	41.85	0	5,781	0.00%
2018/02/12	3	39.88	3	39.73	39.60	0	5,753	0.00%
2018/02/09	6	39.98	7	40.42	40.70	-1	5,735	-0.02%
2018/02/08	5	42.31	5	42.36	41.50	0	5,713	0.00%
2018/02/07	6	44.40	6	44.28	42.00	0	5,681	0.00%
2018/02/06	39	42.83	68	43.79	42.50	-29	5,625	-0.52%
2018/02/05	31	45.75	31	45.79	44.95	0	5,502	0.00%
2018/02/02	1	45.20	0	0.00	44.55	1	5,393	0.02%
2018/02/01	35	44.89	58	44.83	45.10	-23	5,337	-0.43%
2018/01/31	1	42.55	0	0.00	42.85	1	5,220	0.02%
2018/01/30	4	42.25	0	0.00	42.00	4	5,205	0.08%
2018/01/29	4	43.16	5	43.11	43.55	-1	5,175	-0.02%
2018/01/26	6	42.30	0	0.00	41.50	6	5,121	0.12%
2018/01/24	18	44.78	19	44.74	44.70	-1	5,027	-0.02%
2018/01/23	3	46.50	0	0.00	46.15	3	5,046	0.06%
2018/01/22	14	46.99	13	47.58	48.30	1	5,014	0.02%
2018/01/19	0	0.00	4	47.60	47.40	-4	4,964	-0.08%
2018/01/18	4	48.43	4	47.83	47.15	0	4,943	0.00%
2018/01/17	15	48.12	1	47.70	47.80	14	4,916	0.28%
2018/01/16	19	49.73	29	49.01	48.85	-10	4,885	-0.20%
2018/01/15	115	51.30	120	51.73	49.00	-5	4,841	-0.10%	大買/大賣/
2018/01/12	0	0.00	0.2	48.45	48.45	-0.2	4,616	0.00%
2018/01/11	7	48.71	4	49.00	47.60	3	4,581	0.07%
2018/01/10	54	49.20	28	48.58	47.50	26	4,509	0.58%
2018/01/09	5	51.02	3	50.43	49.70	2	4,423	0.05%
2018/01/08	125	52.10	99	50.05	49.50	26	4,310	0.60%	大買/
2018/01/05	121	52.46	129	52.92	53.00	-8	4,216	-0.19%	大買/大賣/
2018/01/04	63	51.35	61	52.36	54.00	2	4,052	0.05%
2018/01/03	6	48.50	19	47.46	49.25	-13	3,716	-0.35%
2018/01/02	14	44.60	12	44.28	44.80	2	3,564	0.06%