凱美 (2375)-富邦-北港券商分點個股進出

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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－富邦-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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
2024/12/12	20	71.54	0	0.00	69.50	20	1,940	1.03%
2024/12/11	0.1	72.10	0	0.00	71.50	0.1	1,896	0.01%
2024/12/10	0.2	73.50	0	0.00	71.90	0.2	1,857	0.01%
2024/12/09	7	75.20	1	75.10	74.40	6	1,783	0.34%
2024/12/06	0	0.00	1	79.50	79.30	-1	1,660	-0.06%
2024/12/05	15	84.93	18.6	85.25	82.40	-3.6	1,485	-0.24%
2024/12/04	8	81.68	8.2	82.51	83.00	-0.2	862	-0.02%
2024/12/03	3	75.13	4	75.83	75.50	-1	597	-0.17%
2024/12/02	4	71.80	4	73.75	73.80	0	385	0.00%
2024/11/29	3	69.10	0	0.00	68.30	3	257	1.16%
2024/09/05	0	0.00	0.1	66.00	65.90	-0.1	774	-0.01%
2024/09/03	0	0.00	0.1	69.20	69.20	-0.1	798	-0.01%
2024/08/22	0	0.00	1	67.60	67.30	-1	1,013	-0.10%
2024/08/16	0	66.80	0	0.00	67.10	0	1,086	0.00%
2024/08/15	0	0.00	7	64.33	65.40	-7	1,082	-0.65%
2024/08/14	5	63.78	0	0.00	63.50	5	1,082	0.46%
2024/08/08	1	61.20	0	0.00	61.20	1	1,082	0.09%
2024/08/05	2	62.10	10	65.21	61.20	-8	1,071	-0.75%
2024/07/31	2	69.15	0	0.00	68.20	2	1,077	0.19%
2024/07/30	0.2	66.40	0	0.00	66.60	0.2	1,130	0.02%
2024/07/26	0.3	67.50	0	0.00	67.60	0.3	1,122	0.03%
2024/07/22	1	69.30	0	0.00	68.70	1	1,120	0.09%
2024/07/19	0.1	70.90	0	0.00	70.50	0.1	1,116	0.01%
2024/07/17	1	74.90	0	0.00	74.50	1	1,095	0.09%
2024/07/16	10	75.59	0	0.00	74.10	10	1,072	0.93%
2024/07/11	0	0.00	1	74.40	74.40	-1	989	-0.10%
2024/07/05	1	73.10	0	0.00	73.30	1	943	0.11%
2024/06/24	0	0.00	4	74.10	72.50	-4	923	-0.43%
2024/06/21	4	73.50	0	0.00	74.10	4	896	0.45%
2024/06/11	0.1	68.50	0.1	68.80	69.00	-0.1	804	-0.01%
2024/06/06	0	0.00	0.1	69.40	69.10	-0.1	779	-0.01%
2024/06/05	1	70.80	0	0.00	71.00	1	757	0.13%
2024/05/31	1	73.40	1	74.40	70.10	0	730	0.00%
2024/05/29	0	0.00	1	70.70	70.70	-1	615	-0.16%
2024/05/27	1	68.50	0	0.00	69.80	1	596	0.17%
2024/05/21	0	65.50	0	0.00	65.80	0	525	0.01%
2024/05/16	2	66.00	1	65.90	65.80	1	520	0.19%
2024/05/08	0	0.00	2	65.30	65.20	-2	515	-0.39%
2024/05/06	0	0.00	0.2	66.00	66.20	-0.2	500	-0.04%
2024/05/03	2	66.90	2.2	67.45	66.10	-0.2	481	-0.04%
2024/04/11	0	0.00	0	64.30	64.50	0	420	0.00%
2024/04/08	0	63.30	0	0.00	63.20	0	402	0.00%
2024/04/02	0	0.00	1	62.60	61.90	-1	397	-0.25%
2024/04/01	0	0.00	1	61.80	62.80	-1	392	-0.25%
2024/03/28	0	0.00	1	60.50	60.00	-1	367	-0.27%
2024/03/26	2	60.45	0	0.00	59.50	2	373	0.54%
2024/03/21	0	59.98	0	0.00	59.60	0	395	0.01%
2024/03/20	0	59.70	0	0.00	60.10	0	404	0.01%
2024/03/19	0	59.80	1	59.50	59.70	-1	423	-0.23%
2024/03/18	0	59.90	0	0.00	59.90	0	428	0.01%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/14	0	61.30	0	0.00	61.30	0	456	0.01%
2024/03/13	0	63.10	0	0.00	61.80	0	479	0.00%
2024/03/08	5	63.34	1	64.20	62.90	4	526	0.77%
2024/03/07	0	64.00	2	63.75	63.70	-2	540	-0.36%
2024/03/06	1	65.20	2	65.30	64.90	-1	550	-0.18%
2024/03/05	0	0.00	1	65.00	64.80	-1	592	-0.17%
2024/03/01	4	66.18	0	0.00	65.90	4	739	0.54%
2024/02/23	0.3	64.13	0	0.00	63.90	0.3	908	0.04%
2024/02/22	0	64.90	0	0.00	64.80	0	915	0.00%
2024/02/20	0	65.40	0	0.00	64.60	0	926	0.00%
2024/02/16	0.1	64.40	0	0.00	65.00	0.1	922	0.01%
2024/02/15	0.1	63.90	0	0.00	64.30	0.1	918	0.01%
2024/01/31	2	64.10	0	0.00	64.00	2	905	0.22%
2024/01/19	0	64.90	0	0.00	64.20	0	933	0.00%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/10	0	65.90	0	0.00	65.40	0	886	0.00%
2024/01/03	2	69.00	0	0.00	68.90	2	901	0.22%
2023/12/25	0	0.00	0.8	69.80	70.00	-0.8	885	-0.09%
2023/12/18	1	73.20	0.1	72.10	72.20	0.9	867	0.11%
2023/12/12	1	74.40	0	0.00	73.80	1	828	0.12%
2023/12/08	2	76.10	0	0.00	76.20	2	802	0.25%
2023/11/30	0.2	76.70	0	0.00	75.70	0.2	710	0.03%
2023/11/29	21	77.50	21	77.92	77.80	0	685	0.00%
2023/11/24	23	74.30	26	73.99	73.70	-3	518	-0.58%
2023/11/22	1	67.70	2	67.80	68.00	-1	389	-0.26%
2023/11/20	0	0.00	2	66.60	68.00	-2	373	-0.54%
2023/11/14	1	64.20	0	0.00	63.70	1	357	0.28%
2023/11/13	2	64.50	0	0.00	63.90	2	360	0.55%
2023/11/10	1	64.80	0	0.00	64.50	1	360	0.28%
2023/10/25	2	64.30	2	64.20	64.10	0	345	0.00%
2023/10/03	0.3	66.90	0	0.00	66.50	0.3	362	0.08%
2023/09/18	0	0.00	8	68.56	68.80	-8	373	-2.14%
2023/09/15	0	0.00	1	68.70	68.60	-1	370	-0.27%
2023/09/14	0	0.00	1	68.70	68.40	-1	365	-0.27%
2023/09/13	1	68.00	0	0.00	67.90	1	359	0.28%
2023/09/11	0	0.00	1	67.80	67.50	-1	365	-0.27%
2023/09/08	3	66.40	0	0.00	67.70	3	366	0.82%
2023/09/04	1	67.50	0	0.00	66.60	1	364	0.27%
2023/09/01	4	67.08	4	67.23	66.70	0	346	0.00%
2023/08/08	1	61.40	0	0.00	61.20	1	384	0.26%
2023/07/27	0	0.00	3	63.50	65.00	-3	430	-0.70%
2023/07/21	0	0.00	2	62.90	63.90	-2	446	-0.45%
2023/07/20	0	0.00	0.8	64.00	63.90	-0.8	457	-0.17%
2023/06/29	0.1	67.40	0	0.00	67.80	0.1	832	0.01%
2023/06/21	2	67.80	0	0.00	68.20	2	921	0.22%
2023/06/15	3	69.00	0	0.00	69.70	3	1,047	0.29%
2023/06/08	1	69.50	0	0.00	69.50	1	1,195	0.08%
2023/06/01	0	0.00	1	71.20	70.90	-1	1,713	-0.06%
2023/05/29	0	0.00	8	69.14	69.90	-8	1,776	-0.45%
2023/05/26	6	67.88	0	0.00	67.80	6	1,783	0.34%
2023/05/25	4	69.27	0	0.00	69.00	4	1,791	0.22%
2023/05/19	0	0.00	2	71.10	70.10	-2	2,091	-0.10%
2023/05/18	5	70.08	3	70.70	70.50	2	2,182	0.09%
2023/04/28	0	0.00	1	69.90	69.00	-1	2,230	-0.04%
2023/04/26	1	68.10	0	0.00	67.80	1	2,217	0.05%
2023/04/18	0	0.00	6	78.20	76.90	-6	2,164	-0.28%
2023/04/12	0	0.00	3	75.50	77.00	-3	2,003	-0.15%
2023/04/11	3	75.00	0	0.00	75.00	3	1,957	0.15%
2023/04/10	6	75.95	11	76.23	74.80	-5	1,942	-0.26%
2023/04/06	3	73.10	0	73.50	72.80	3	1,874	0.16%
2023/03/31	5	74.80	0	0.00	74.00	5	1,865	0.27%
2023/03/28	3	74.60	0	0.00	73.30	3	1,811	0.17%
2023/03/27	0	0.00	1	76.90	76.60	-1	1,782	-0.06%
2023/03/24	0	0.00	1	78.20	78.10	-1	1,767	-0.06%
2023/03/23	5	78.44	6	77.63	79.10	-1	1,740	-0.06%
2023/03/21	3	75.30	4	76.93	75.10	-1	1,651	-0.06%
2023/03/20	1	75.70	0	0.00	76.50	1	1,626	0.06%
2023/03/17	3	74.90	3	75.70	75.00	0	1,615	0.00%
2023/03/16	4	75.55	0	0.00	74.50	4	1,595	0.25%
2023/03/14	1	75.80	1	76.30	75.30	0	1,538	0.00%
2023/03/13	2	76.10	1	76.90	77.00	1	1,534	0.07%
2023/03/10	1	77.70	0.1	77.70	78.50	1	1,502	0.06%
2023/03/09	1	80.10	0	0.00	80.70	1	1,448	0.07%
2023/03/08	3	82.50	3	83.30	80.00	0	1,349	0.00%
2023/03/07	1	76.30	0	0.00	76.80	1	1,199	0.08%
2023/03/03	0	0.00	6	69.60	69.10	-6	931	-0.64%
2023/02/24	5	67.46	2	67.10	66.80	3	856	0.35%
2023/02/23	7	67.89	7	67.66	68.10	0	847	0.00%
2023/02/21	3	69.40	0	0.00	69.40	3	817	0.37%
2023/02/17	37	72.01	35	71.89	71.50	2	752	0.27%
2023/02/16	10	68.00	10	68.32	69.30	0	548	0.00%
2023/02/07	0.6	62.20	0	0.00	62.20	0.6	442	0.14%
2023/02/01	0	0.00	1	62.50	63.80	-1	426	-0.23%
2023/01/31	0	0.00	1	61.40	60.70	-1	401	-0.25%
2023/01/12	0.1	58.90	0	0.00	58.60	0.1	386	0.01%
2023/01/09	2	57.80	3	58.43	58.90	-1	379	-0.26%
2023/01/06	1	57.30	4	57.08	57.30	-3	370	-0.81%
2022/12/23	2	55.40	2	56.00	56.00	0	388	0.00%
2022/12/19	1	58.10	1	58.20	58.00	0	415	0.00%
2022/12/07	1	59.40	0	0.00	59.40	1	440	0.23%
2022/12/06	1	61.30	0	0.00	61.30	1	443	0.23%
2022/12/05	0	0.00	2	63.35	64.50	-2	435	-0.46%
2022/12/02	1	59.10	3	60.57	60.70	-2	427	-0.47%
2022/12/01	0	0.00	0	58.50	58.50	0	426	0.00%
2022/11/23	0.1	56.30	0	0.00	56.30	0.1	531	0.02%
2022/11/22	0.1	56.00	0	0.00	56.00	0.1	540	0.02%
2022/11/21	0.2	56.70	0	0.00	56.70	0.2	545	0.04%
2022/11/16	0	0.00	1	58.40	58.30	-1	561	-0.18%
2022/11/15	0	0.00	0.5	57.40	57.50	-0.5	564	-0.08%
2022/11/14	0	0.00	0.3	56.90	57.20	-0.3	568	-0.06%
2022/11/04	0	0.00	3	53.50	54.20	-3	565	-0.53%
2022/10/31	0	0.00	1	52.30	51.90	-1	585	-0.17%
2022/10/28	1	50.00	0	0.00	50.10	1	588	0.17%
2022/09/26	3	50.80	2	50.40	50.50	1	981	0.10%
2022/09/23	1	55.00	0	0.00	54.50	1	977	0.10%
2022/09/21	1.2	57.15	0	0.00	56.70	1.2	991	0.12%
2022/09/20	1	58.70	0	0.00	58.10	1	1,001	0.10%
2022/09/16	0.2	60.00	0	0.00	59.00	0.2	1,014	0.02%
2022/09/15	1.4	61.29	0	0.00	61.00	1.4	1,008	0.14%
2022/09/14	2	60.75	5	61.54	61.00	-3	1,003	-0.30%
2022/09/13	4	65.72	0	0.00	64.00	4	997	0.40%
2022/09/12	0.2	67.40	2	67.70	67.20	-1.8	986	-0.18%
2022/08/29	2	58.80	0	0.00	58.10	2	969	0.21%
2022/08/26	4	61.75	0	0.00	61.40	4	959	0.42%
2022/08/17	1	56.40	0	0.00	56.00	1	872	0.11%
2022/07/29	0	0.00	1	55.30	55.10	-1	836	-0.12%
2022/07/27	0	55.60	0	0.00	55.50	0	828	0.00%
2022/07/26	3	56.00	1	57.30	54.70	2	823	0.24%
2022/07/21	0	0.00	10	55.69	57.20	-10	816	-1.22%
2022/07/20	0	0.00	3	57.43	55.60	-3	807	-0.37%
2022/07/19	7	58.10	4	57.55	57.00	3	803	0.37%
2022/07/18	2	58.20	0	0.00	59.00	2	780	0.26%
2022/07/15	10	57.20	1	57.30	57.50	9	651	1.38%
2022/07/12	0	49.30	1	48.90	48.85	-1	593	-0.17%
2022/07/11	1	50.90	0	0.00	50.90	1	599	0.17%
2022/06/30	1	50.30	0	0.00	49.95	1	588	0.17%
2022/06/13	1	64.00	0	0.00	63.50	1	636	0.16%
2022/05/27	0	0.00	1	65.70	65.80	-1	681	-0.15%
2022/05/25	0	0.00	16	64.40	64.30	-16	688	-2.33%
2022/05/17	0	0.00	5	63.70	64.80	-5	718	-0.70%
2022/05/11	0	0.00	1	61.70	61.60	-1	713	-0.14%
2022/05/04	1	66.50	0	0.00	66.90	1	739	0.14%
2022/04/28	0	0.00	1	64.70	64.80	-1	776	-0.13%
2022/04/26	0	0.00	1.5	63.57	65.10	-1.5	767	-0.20%
2022/04/25	5	63.50	0	0.00	63.20	5	788	0.63%
2022/04/19	1	68.50	0	0.00	68.10	1	852	0.12%
2022/04/18	1	68.60	0	0.00	67.70	1	891	0.11%
2022/04/15	1	69.30	0	0.00	68.90	1	915	0.11%
2022/04/14	0	0.00	1	71.10	71.20	-1	950	-0.11%
2022/04/11	1	72.90	0	0.00	72.80	1	1,183	0.08%
2022/04/07	1.2	79.37	0	0.00	77.40	1.2	1,296	0.09%
2022/04/01	1	81.60	0	0.00	81.50	1	1,327	0.08%
2022/03/29	0	0.00	1	84.30	83.90	-1	1,438	-0.07%
2022/03/28	3.4	83.41	1	83.80	84.90	2.4	1,456	0.17%
2022/03/24	0	0.00	1	81.50	81.70	-1	1,505	-0.07%
2022/03/22	0	0.00	1	81.50	81.60	-1	1,575	-0.06%
2022/03/21	0	0.00	1	80.50	80.40	-1	1,624	-0.06%
2022/03/18	1	79.20	0	0.00	79.10	1	1,655	0.06%
2022/03/17	1	79.50	0	0.00	80.40	1	1,722	0.06%
2022/03/16	7	77.87	0	0.00	77.60	7	1,795	0.39%
2022/03/15	1	78.50	0	0.00	78.50	1	1,826	0.05%
2022/03/10	0.3	82.60	0	0.00	82.30	0.3	2,367	0.01%
2022/03/08	2	79.85	0	0.00	79.60	2	2,795	0.07%
2022/03/07	1	82.60	0	0.00	83.00	1	3,173	0.03%
2022/03/02	1	89.80	0	0.00	89.70	1	4,868	0.02%
2022/02/25	1	88.30	0	0.00	87.70	1	5,474	0.02%
2022/02/24	2	88.35	0	0.00	87.30	2	5,554	0.04%
2022/02/22	1	90.40	0	0.00	90.00	1	5,586	0.02%
2022/02/18	1	91.10	0	0.00	92.20	1	5,651	0.02%
2022/02/17	1	92.70	0	0.00	91.50	1	5,663	0.02%
2022/02/16	2	92.40	0	0.00	92.70	2	5,706	0.04%
2022/02/15	1	91.30	0	0.00	91.00	1	5,709	0.02%
2022/02/14	2	90.05	1	90.10	90.10	1	5,714	0.02%
2022/02/11	4	93.15	0	0.00	93.00	4	5,715	0.07%
2022/02/09	4	93.35	2	93.10	93.70	2	5,730	0.03%
2022/02/08	4	92.00	0	0.00	92.90	4	5,748	0.07%
2022/02/07	2	89.20	0	0.00	91.80	2	5,763	0.03%
2022/01/25	0.1	89.10	0	0.00	88.30	0.1	5,798	0.00%
2022/01/24	2	88.85	0	0.00	90.50	2	5,792	0.03%
2022/01/21	9	90.73	0	0.00	90.00	9	5,790	0.16%
2022/01/20	2	91.90	0	0.00	92.20	2	5,810	0.03%
2022/01/17	1	91.50	1	93.00	94.70	0	5,779	0.00%
2022/01/14	1	92.20	1	91.80	91.60	0	5,774	0.00%
2022/01/13	1.1	93.46	1	92.80	92.60	0.1	5,748	0.00%
2022/01/12	2.1	94.72	3	93.10	93.10	-1	5,739	-0.02%
2022/01/11	5.1	96.40	6	95.08	94.70	-1	5,711	-0.02%
2022/01/10	0.2	98.27	3	97.37	98.00	-2.9	5,675	-0.05%
2022/01/07	0.2	99.03	4	98.05	97.90	-3.8	5,663	-0.07%
2022/01/05	3	102.67	2	103.50	103.00	1	5,605	0.02%
2022/01/04	8	106.19	3	105.00	105.50	5	5,555	0.09%
2022/01/03	1	104.00	5	102.60	104.50	-4	5,410	-0.07%
2021/12/30	3	100.93	0	0.00	101.00	3	5,348	0.06%
2021/12/28	1	100.00	1	98.80	99.30	0	5,317	0.00%
2021/12/27	1	97.50	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	98.00	1	97.60	97.60	0	5,285	0.00%
2021/12/22	1	99.00	1	99.20	99.10	0	5,243	0.00%
2021/12/21	0	0.00	3	98.30	98.40	-3	5,213	-0.06%
2021/12/20	2	98.40	2	97.95	97.60	0	5,189	0.00%
2021/12/16	1	102.00	1	101.50	101.00	0	5,096	0.00%
2021/12/15	11	100.77	9	101.44	100.50	2	5,079	0.04%
2021/12/13	17	103.03	16.2	101.52	103.00	0.8	5,006	0.02%
2021/12/10	2	103.00	2	101.50	101.00	0	4,945	0.00%
2021/12/09	5	106.20	5	106.00	106.00	0	4,867	0.00%
2021/12/08	17	105.00	18	105.53	105.00	-1	4,825	-0.02%
2021/12/07	10	108.15	4	107.63	105.50	6	4,723	0.13%
2021/12/06	2	114.25	93	115.65	114.50	-91	4,378	-2.08%
2021/12/03	97	116.18	1	116.00	116.50	96	4,312	2.23%
2021/12/02	7	114.86	8	117.00	113.00	-1	4,177	-0.02%
2021/12/01	3	118.33	6	117.67	117.00	-3	3,918	-0.08%
2021/11/30	18	118.25	19	121.50	117.00	-1	3,566	-0.03%
2021/11/29	15	112.83	21	113.60	113.50	-6	3,000	-0.20%
2021/11/26	40	117.31	37	117.59	115.50	3	2,633	0.11%
2021/11/25	13	111.27	25	110.58	111.50	-12	1,878	-0.64%
2021/11/24	7	105.00	7.1	101.00	105.00	-0.1	1,479	0.00%
2021/11/23	4	96.48	1	97.10	95.50	3	1,280	0.23%
2021/11/22	0	0.00	1	93.90	93.60	-1	1,208	-0.08%
2021/11/19	1	92.70	0	0.00	92.40	1	1,201	0.08%
2021/11/17	2	92.55	2	93.40	93.40	0	1,196	0.00%
2021/11/15	0	0.00	2	90.65	90.70	-2	1,294	-0.15%
2021/11/11	1	88.00	3	88.20	87.10	-2	1,312	-0.15%
2021/11/04	0	0.00	1	88.90	87.00	-1	1,454	-0.07%
2021/11/01	0	0.00	1	88.00	87.50	-1	1,509	-0.07%
2021/10/25	0	84.00	0	0.00	84.40	0	1,579	0.00%
2021/10/21	0	0.00	1	84.60	83.20	-1	1,654	-0.06%
2021/10/15	0	0.00	1	81.00	81.80	-1	1,811	-0.06%
2021/10/14	0	78.00	0	0.00	77.20	0	1,833	0.00%
2021/10/13	1	77.20	0	0.00	78.40	1	1,865	0.05%
2021/10/12	0	80.10	0	0.00	80.70	0	1,877	0.00%
2021/10/07	0	80.50	1	79.80	80.90	-1	1,941	-0.05%
2021/10/06	3	76.43	0	0.00	76.30	3	1,996	0.15%
2021/10/05	1	76.00	0	0.00	80.50	1	2,027	0.05%
2021/09/28	1	86.60	2	87.10	86.90	-1	2,855	-0.04%
2021/09/23	2	89.10	0	0.00	89.00	2	3,473	0.06%
2021/09/22	1	87.70	0	0.00	87.00	1	3,665	0.03%
2021/09/17	1	87.80	0	0.00	89.70	1	3,741	0.03%
2021/09/15	2	89.40	0	0.00	89.40	2	3,852	0.05%
2021/09/08	11	92.18	10	92.70	89.90	1	4,965	0.02%
2021/09/06	1	94.60	0	0.00	93.30	1	5,158	0.02%
2021/09/03	0	96.00	1	95.40	95.40	-1	5,294	-0.02%
2021/09/01	0	0.00	2	100.50	101.50	-2	5,327	-0.04%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/20	0	0.00	2	97.00	96.80	-2	5,777	-0.03%
2021/08/19	2	94.50	1	93.00	93.00	1	5,800	0.02%
2021/08/17	1	96.40	0	0.00	96.00	1	6,084	0.02%
2021/08/10	2	109.00	0	0.00	108.00	2	6,365	0.03%
2021/08/09	1	108.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	0	0.00	5	112.70	111.00	-5	6,647	-0.08%
2021/08/05	11	109.55	11	109.45	111.00	0	6,751	0.00%
2021/08/04	10	109.00	10	111.50	112.00	0	6,864	0.00%
2021/07/28	8	104.88	2	108.50	104.50	6	7,375	0.08%
2021/07/27	0.6	109.00	0	0.00	109.50	0.6	7,484	0.01%
2021/07/22	1	114.00	2	113.75	112.50	-1	7,736	-0.01%
2021/07/21	1	111.50	0	0.00	111.00	1	7,787	0.01%
2021/07/20	1.4	111.21	5	111.00	110.00	-3.6	7,776	-0.05%
2021/07/19	0	0.00	1	114.00	113.50	-1	7,786	-0.01%
2021/07/14	2	113.50	0	0.00	114.00	2	8,022	0.02%
2021/07/13	2	117.25	0	0.00	114.00	2	8,058	0.02%
2021/07/12	1	116.00	1	116.50	116.50	0	8,026	0.00%
2021/07/09	3	115.50	21	116.00	115.00	-18	8,040	-0.22%
2021/07/08	1	120.00	0	0.00	119.00	1	8,066	0.01%
2021/07/07	5	123.00	1	121.50	120.50	4	8,101	0.05%
2021/07/06	30	122.00	9	122.72	121.50	21	7,972	0.26%
2021/07/05	7	120.21	11	120.14	118.00	-4	7,865	-0.05%
2021/07/02	1	114.00	5	114.50	115.50	-4	7,760	-0.05%
2021/07/01	11	114.77	2	117.50	114.00	9	8,048	0.11%
2021/06/30	1	113.00	13	118.27	123.00	-12	8,037	-0.15%
2021/06/29	17	113.74	5	116.20	112.00	12	7,900	0.15%
2021/06/28	1	112.50	5	110.00	112.50	-4	7,787	-0.05%
2021/06/24	1	115.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	1	115.00	6	116.83	115.50	-5	7,897	-0.06%
2021/06/22	7	114.00	10	112.25	112.00	-3	7,990	-0.04%
2021/06/21	0	0.00	2	113.50	113.50	-2	8,099	-0.02%
2021/06/18	15	120.57	1	117.50	117.00	14	8,071	0.17%
2021/06/17	2	111.76	17	115.85	117.50	-15	7,670	-0.20%
2021/06/16	5	108.10	0	0.00	107.00	5	7,512	0.07%
2021/06/15	3	107.50	1	108.00	108.00	2	7,507	0.03%
2021/06/11	21	104.52	2	108.50	103.50	19	7,479	0.25%
2021/06/04	0	0.00	4	105.63	105.00	-4	7,874	-0.05%
2021/06/03	0	0.00	1	99.90	104.00	-1	7,867	-0.01%
2021/06/02	6	100.83	2	105.50	100.00	4	7,833	0.05%
2021/06/01	1	105.50	1	105.00	105.00	0	7,781	0.00%
2021/05/31	7	104.79	3	107.00	104.50	4	7,760	0.05%
2021/05/28	8	105.00	1	105.00	104.50	7	7,739	0.09%
2021/05/27	1	104.50	1	103.50	104.00	0	7,708	0.00%
2021/05/26	1	104.00	2	103.50	104.50	-1	7,654	-0.01%
2021/05/25	6	105.17	2	107.50	108.00	4	7,623	0.05%
2021/05/24	0	0.00	2	94.00	98.60	-2	7,669	-0.03%
2021/05/21	3	96.37	3	95.27	95.80	0	8,044	0.00%
2021/05/18	2	97.10	1	94.70	96.90	1	8,638	0.01%
2021/05/17	4	92.45	1	92.60	88.90	3	8,770	0.03%
2021/05/14	1	93.00	1	96.60	93.00	0	8,852	0.00%
2021/05/13	5	88.28	2	91.65	91.60	3	8,935	0.03%
2021/05/12	5	98.60	2	94.90	90.90	3	9,089	0.03%
2021/05/10	2	112.00	2	112.00	110.50	0	9,152	0.00%
2021/05/07	0	0.00	5	110.50	113.00	-5	9,214	-0.05%
2021/05/06	1	102.50	1	103.50	103.00	0	9,549	0.00%
2021/05/05	2	109.00	2	107.50	102.50	0	9,563	0.00%
2021/05/04	2	104.00	1	109.00	106.00	1	9,851	0.01%
2021/05/03	0	0.00	2	116.50	113.50	-2	10,170	-0.02%
2021/04/28	3	126.67	1	127.50	128.50	2	10,166	0.02%
2021/04/27	0	0.00	1	121.50	126.50	-1	10,239	-0.01%
2021/04/22	1	119.50	1	122.00	119.50	0	10,494	0.00%
2021/04/21	1	124.00	0	0.00	123.50	1	10,620	0.01%
2021/04/20	1	127.50	0	0.00	127.50	1	10,940	0.01%
2021/04/19	0	0.00	1.1	124.77	123.00	-1.1	10,902	-0.01%
2021/04/15	6	124.83	6	123.92	124.00	0	11,107	0.00%
2021/04/14	2	122.00	1	124.00	125.00	1	11,202	0.01%
2021/04/13	1	125.00	1	122.50	122.50	0	11,300	0.00%
2021/04/12	1	125.00	0	0.00	121.50	1	11,314	0.01%
2021/04/09	1	126.50	3	130.17	126.00	-2	11,401	-0.02%
2021/04/08	2	131.00	9	133.83	131.00	-7	11,427	-0.06%
2021/04/07	0	0.00	6	132.92	133.50	-6	11,575	-0.05%
2021/04/06	4	128.13	1.1	124.55	129.50	2.9	11,354	0.03%
2021/04/01	2	120.50	0	0.00	121.50	2	11,260	0.02%
2021/03/31	3	117.67	0	0.00	117.50	3	11,387	0.03%
2021/03/30	2	119.00	0	0.00	118.50	2	11,764	0.02%
2021/03/29	4	117.00	0.3	117.00	117.00	3.7	11,926	0.03%
2021/03/26	6	119.67	3.8	119.16	119.50	2.2	12,174	0.02%
2021/03/25	7	114.86	9.1	115.62	114.00	-2.1	12,118	-0.02%
2021/03/24	3	128.17	7	123.14	120.00	-4	12,075	-0.03%
2021/03/23	1	134.00	1	133.00	131.00	0	12,106	0.00%
2021/03/22	0	0.00	1	130.50	130.50	-1	12,209	-0.01%
2021/03/19	4	135.38	4	133.50	133.00	0	12,296	0.00%
2021/03/18	1	134.00	0	0.00	134.50	1	12,427	0.01%
2021/03/16	6	132.75	7	137.86	134.50	-1	12,505	-0.01%
2021/03/15	3	131.33	2.1	131.40	134.50	0.9	12,413	0.01%
2021/03/12	1	128.00	1.5	132.50	128.00	-0.5	12,305	0.00%
2021/03/11	17.2	127.89	15	127.67	131.00	2.2	12,362	0.02%
2021/03/10	0	0.00	1	121.50	121.50	-1	12,362	-0.01%
2021/03/09	0	0.00	0.2	110.50	110.50	-0.2	12,470	0.00%
2021/03/08	0	0.00	2.2	121.63	117.00	-2.2	12,466	-0.02%
2021/03/05	1	123.00	0	0.00	122.00	1	12,619	0.01%
2021/03/04	0	0.00	1	128.50	127.00	-1	12,695	-0.01%
2021/03/03	3.4	128.12	5	122.00	130.00	-1.6	12,775	-0.01%
2021/03/02	0.1	126.00	6	129.17	126.00	-5.9	12,890	-0.05%
2021/02/26	0.1	132.00	1	130.00	130.00	-0.9	13,034	-0.01%
2021/02/25	2	132.75	2	133.00	132.00	0	13,343	0.00%
2021/02/24	14.1	139.01	7	131.07	129.00	7.1	13,326	0.05%
2021/02/23	12.7	138.10	14.4	140.85	137.50	-1.7	13,344	-0.01%
2021/02/22	18	131.50	16	135.13	139.50	2	13,052	0.02%
2021/02/19	12	122.96	17	127.15	127.50	-5	13,152	-0.04%
2021/02/18	16	122.07	12	123.58	124.00	4	13,244	0.03%
2021/02/17	5.8	117.04	2	117.50	117.50	3.8	13,484	0.03%
2021/02/05	5.1	106.40	2	108.25	107.00	3.1	13,531	0.02%
2021/02/04	8.1	106.84	10.3	103.76	104.00	-2.2	13,967	-0.02%
2021/02/03	8	104.31	7	104.29	104.00	1	14,127	0.01%
2021/02/02	4	100.50	13	100.88	100.00	-9	13,906	-0.06%
2021/02/01	2	97.10	0	0.00	96.50	2	13,833	0.01%
2021/01/29	3	99.67	2	102.00	98.50	1	13,785	0.01%
2021/01/28	6	106.25	3	106.50	101.00	3	13,657	0.02%
2021/01/27	0	0.00	4	100.38	100.50	-4	13,700	-0.03%
2021/01/26	3	103.17	2	100.55	99.10	1	13,769	0.01%
2021/01/25	0	0.00	9.7	106.18	107.00	-9.7	13,404	-0.07%
2021/01/22	12	97.20	12	98.13	97.60	0	12,966	0.00%
2021/01/20	11	98.04	10	97.22	93.80	1	12,789	0.01%
2021/01/19	1	101.50	2	99.90	99.00	-1	12,639	-0.01%
2021/01/15	10	104.00	5.6	103.61	101.00	4.4	12,515	0.04%
2021/01/14	6	99.90	6	98.70	102.50	0	12,336	0.00%
2021/01/13	20	101.07	18	99.54	100.00	2	12,264	0.02%
2021/01/12	2	93.80	6	91.77	93.20	-4	12,028	-0.03%
2021/01/11	0	0.00	1	95.30	95.60	-1	12,396	-0.01%
2021/01/08	4	98.58	4.2	97.44	95.20	-0.2	12,534	0.00%
2021/01/07	0	0.00	5.2	98.16	97.50	-5.2	12,342	-0.04%
2021/01/06	1	102.50	1	99.70	96.00	0	12,234	0.00%
2021/01/05	2	98.45	1	96.50	97.70	1	12,030	0.01%
2021/01/04	0	0.00	1	96.50	97.50	-1	11,917	-0.01%
2020/12/31	3	91.63	0	0.00	91.60	3	11,758	0.03%
2020/12/30	1	86.00	1	89.00	91.90	0	11,606	0.00%
2020/12/28	7	85.76	2	86.10	85.00	5	11,243	0.04%
2020/12/25	2	84.40	1	84.30	84.80	1	11,135	0.01%
2020/12/24	0	0.00	5	85.60	86.20	-5	10,948	-0.05%
2020/12/23	3	79.67	8	79.39	78.40	-5	10,487	-0.05%
2020/12/22	11	78.70	6.4	77.51	77.90	4.6	10,269	0.04%
2020/12/18	0	0.00	5	74.02	73.70	-5	9,853	-0.05%
2020/12/17	1	75.40	4	74.75	75.20	-3	9,668	-0.03%
2020/12/16	1	72.80	5.9	71.00	72.80	-4.9	9,437	-0.05%
2020/12/15	4	69.55	0	0.00	68.30	4	9,266	0.04%
2020/12/14	9	73.79	7	74.24	73.60	2	9,095	0.02%
2020/12/11	5	69.94	7	69.00	69.70	-2	8,808	-0.02%
2020/12/10	2	72.10	2	71.10	70.90	0	8,667	0.00%
2020/12/09	4	72.50	9	72.07	72.10	-5	8,565	-0.06%
2020/12/08	7	69.67	5	69.14	69.00	2	8,371	0.02%
2020/12/07	0	0.00	3	71.67	70.60	-3	8,252	-0.04%
2020/12/04	5	71.42	1	69.80	71.60	4	8,135	0.05%
2020/12/03	1	69.00	5	69.88	70.10	-4	8,054	-0.05%
2020/12/02	0	0.00	15	68.72	68.80	-15	7,885	-0.19%
2020/12/01	1	69.00	4	68.75	68.50	-3	7,819	-0.04%
2020/11/30	0	0.00	3	67.00	67.00	-3	7,659	-0.04%
2020/11/27	12	66.14	12	66.83	66.90	0	7,549	0.00%
2020/11/25	2	63.50	11	64.05	63.90	-9	7,271	-0.12%
2020/11/24	54	66.68	61	66.78	65.50	-7	7,077	-0.10%
2020/11/20	5	62.64	4	62.38	62.00	1	6,608	0.02%
2020/11/19	1	61.10	1	61.00	60.60	0	6,320	0.00%
2020/11/18	1	61.10	2	62.00	61.40	-1	6,176	-0.02%
2020/11/17	0.1	59.50	0	0.00	60.00	0.1	5,780	0.00%
2020/11/16	6	58.40	5	58.76	58.40	1	5,492	0.02%
2020/11/13	8	55.53	9	56.01	56.10	-1	4,947	-0.02%
2020/11/12	1	56.40	7	56.39	57.00	-6	4,661	-0.13%
2020/11/11	1	53.20	10	53.07	53.30	-9	4,040	-0.22%
2020/11/10	0	0.00	1	50.50	49.75	-1	3,616	-0.03%
2020/11/09	3	49.72	3	50.00	49.35	0	3,553	0.00%
2020/11/06	6	50.30	2	50.80	50.00	4	3,499	0.11%
2020/11/05	5	49.65	2	50.20	50.80	3	3,391	0.09%
2020/11/04	6	50.88	0	49.80	49.90	6	3,238	0.18%
2020/11/03	0	0.00	11	48.45	48.60	-11	2,785	-0.39%
2020/10/28	2	45.80	3	46.65	45.25	-1	2,780	-0.04%
2020/10/26	2	46.60	1	46.85	46.50	1	2,772	0.04%
2020/10/23	1	46.60	0	0.00	46.85	1	2,750	0.04%
2020/10/22	8	46.83	3	46.45	46.45	5	2,721	0.18%
2020/10/21	7	49.52	0.4	48.15	48.20	6.6	2,642	0.25%
2020/10/20	0	0.00	8.4	49.59	49.20	-8.4	2,518	-0.33%
2020/10/19	44.2	49.45	52	49.08	49.50	-7.8	2,366	-0.33%
2020/10/16	13.3	44.36	20	46.59	47.00	-6.7	1,867	-0.36%
2020/10/14	22	43.81	10	43.60	43.50	12	1,670	0.72%
2020/10/13	0	0.00	10	42.42	42.30	-10	1,633	-0.61%
2020/10/08	3	42.55	0.1	42.55	42.55	2.9	1,652	0.18%
2020/10/06	10	42.80	10	42.76	42.35	0	1,627	0.00%
2020/10/05	3	41.40	0	0.00	41.40	3	1,592	0.19%
2020/09/29	7	41.39	6	41.55	41.25	1	1,554	0.06%
2020/09/28	0.4	37.80	0	0.00	37.80	0.4	1,456	0.03%
2020/09/24	11	38.91	0	0.00	38.70	11	1,477	0.74%
2020/09/18	0	0.00	10	42.71	42.40	-10	1,520	-0.66%
2020/09/17	10	42.44	0	0.00	42.55	10	1,535	0.65%
2020/09/11	0	0.00	1	40.65	40.30	-1	1,604	-0.06%
2020/09/09	1	41.55	0	0.00	41.45	1	1,680	0.06%
2020/09/07	0	0.00	7	42.30	42.25	-7	1,767	-0.40%
2020/09/02	2	41.63	0	0.00	41.80	2	1,891	0.11%
2020/08/31	0	0.00	1	42.05	41.75	-1	2,018	-0.05%
2020/08/28	1	42.20	0	0.00	42.15	1	2,041	0.05%
2020/08/27	2	42.48	0	0.00	42.25	2	2,070	0.10%
2020/08/26	0	0.00	0.8	42.45	42.45	-0.8	2,090	-0.04%
2020/08/25	1	42.40	2	42.30	42.25	-1	2,109	-0.05%
2020/08/24	0	0.00	2	42.30	42.25	-2	2,141	-0.09%
2020/08/21	2	42.95	0	0.00	42.70	2	2,166	0.09%
2020/08/20	10.5	42.22	0	0.00	42.60	10.5	2,180	0.48%
2020/08/19	0	0.00	14	46.38	46.40	-14	2,197	-0.64%
2020/08/18	1	47.00	0.4	46.85	46.85	0.7	2,228	0.03%
2020/08/17	1.6	48.16	2	46.55	48.00	-0.4	2,258	-0.02%
2020/08/04	0	0.00	1	35.00	34.35	-1	2,282	-0.04%
2020/08/03	20.5	35.16	0	0.00	34.85	20.5	2,350	0.87%
2020/07/29	5	34.25	0	0.00	34.20	5	3,170	0.16%
2020/07/28	3	34.50	0	0.00	34.10	3	3,170	0.09%
2020/07/27	2	35.88	0	0.00	35.35	2	3,244	0.06%
2020/07/24	2	35.78	1	36.10	35.70	1	3,193	0.03%
2020/07/23	3	35.25	8	35.05	35.25	-5	3,158	-0.16%
2020/07/21	1	33.85	1	33.95	33.85	0	3,201	0.00%
2020/07/20	0	0.00	8	32.30	32.65	-8	3,199	-0.25%
2020/07/15	0	0.00	10	33.20	33.05	-10	3,278	-0.31%
2020/07/14	1	33.55	10.4	33.54	33.55	-9.4	3,318	-0.28%
2020/07/10	2	33.90	1	34.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	5	34.90	34.90	-5	3,520	-0.14%
2020/07/08	2	34.93	0	0.00	35.00	2	3,577	0.06%
2020/07/07	6	35.15	0	0.00	34.80	6	3,663	0.16%
2020/07/06	2	35.08	1	35.05	35.10	1	3,851	0.03%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/02	2	34.75	0	0.00	34.65	2	4,077	0.05%
2020/07/01	3	34.60	0	0.00	34.55	3	4,086	0.07%
2020/06/30	3	34.40	0	0.00	34.40	3	4,086	0.07%
2020/06/29	7	34.81	2	34.95	34.70	5	4,098	0.12%
2020/06/24	0	0.00	1	35.40	35.15	-1	4,099	-0.02%
2020/06/23	1	35.35	0	0.00	35.20	1	4,168	0.02%
2020/06/19	2	36.33	0	0.00	36.20	2	4,242	0.05%
2020/06/18	0	0.00	1	36.60	36.60	-1	4,242	-0.02%
2020/06/17	2	36.30	2	36.15	36.15	0	4,260	0.00%
2020/06/16	1	36.25	0	0.00	36.35	1	4,302	0.02%
2020/06/15	4	35.68	0	0.00	35.50	4	4,366	0.09%
2020/06/12	0	0.00	27	35.30	35.85	-27	4,379	-0.62%
2020/06/11	1	36.10	30	36.65	36.10	-29	4,395	-0.66%
2020/06/05	20	38.28	0	0.00	38.15	20	4,554	0.44%
2020/06/04	1	38.70	2	38.53	38.70	-1	4,538	-0.02%
2020/06/02	0	0.00	1	37.95	37.80	-1	4,491	-0.02%
2020/06/01	1	37.80	0	0.00	38.40	1	4,457	0.02%
2020/05/28	0	0.00	1	37.85	37.90	-1	4,407	-0.02%
2020/05/26	1	36.80	0	0.00	36.65	1	4,355	0.02%
2020/05/20	5	37.10	1	37.15	37.10	4	4,467	0.09%
2020/05/19	6	36.28	1	36.25	36.75	5	4,448	0.11%
2020/05/18	0	0.00	7	36.16	35.70	-7	4,457	-0.16%
2020/05/15	0	0.00	18	36.59	36.50	-18	4,478	-0.40%
2020/05/14	11	37.50	9	37.67	36.20	2	4,452	0.04%
2020/05/13	0	0.00	10	37.73	37.90	-10	4,433	-0.23%
2020/05/12	10	37.90	0	0.00	38.40	10	4,428	0.23%
2020/05/11	19	38.18	0	0.00	38.35	19	4,449	0.43%
2020/05/08	9	38.09	6	38.43	37.55	3	4,441	0.07%
2020/05/07	4	39.04	60	39.76	39.20	-56	4,380	-1.28%
2020/05/06	40	37.03	71	36.82	38.15	-31	4,085	-0.76%
2020/05/05	76	34.62	47	34.76	34.70	29	3,688	0.79%
2020/05/04	20	33.61	0	0.00	33.70	20	3,668	0.55%
2020/04/30	3	34.95	37	34.75	34.40	-34	3,742	-0.91%
2020/04/29	1	34.45	2	34.60	34.15	-1	3,684	-0.03%
2020/04/28	0	0.00	15	34.51	34.30	-15	3,696	-0.41%
2020/04/27	113	34.38	31	34.40	34.45	82	3,720	2.20%	大買/
2020/04/24	1	34.15	20	34.11	33.80	-19	3,691	-0.51%
2020/04/23	3	33.35	5	33.70	33.45	-2	3,703	-0.05%
2020/04/22	16	32.75	36	32.81	33.20	-20	3,718	-0.54%
2020/04/21	21	33.20	0	0.00	32.35	21	3,749	0.56%
2020/04/20	0	0.00	55	34.12	33.90	-55	3,767	-1.46%
2020/04/17	59	34.94	113	33.81	33.75	-54	3,778	-1.43%	大賣/
2020/04/16	16	34.03	52	34.25	34.30	-36	3,760	-0.96%
2020/04/15	143	34.88	32	34.63	34.20	111	3,757	2.95%	大買/鉅額交易
2020/04/14	30	33.14	73	33.53	33.55	-43	3,688	-1.17%
2020/04/13	35	33.74	17	33.49	32.65	18	3,813	0.47%
2020/04/10	38	34.50	75	34.40	34.40	-37	3,879	-0.95%
2020/04/09	50	36.45	30	36.17	33.95	20	4,140	0.48%
2020/04/08	119	34.65	44	34.59	35.40	75	4,011	1.87%	大買/
2020/04/07	13	31.34	19	31.92	32.20	-6	4,092	-0.15%
2020/04/06	0	0.00	10	29.69	30.10	-10	4,345	-0.23%
2020/04/01	3	29.85	0	0.00	29.85	3	4,372	0.07%
2020/03/30	6	29.10	0	0.00	29.60	6	4,518	0.13%
2020/03/27	11	30.25	4	29.65	29.65	7	4,612	0.15%
2020/03/26	5	28.36	2	28.25	29.50	3	4,598	0.07%
2020/03/25	16	27.92	27	27.70	28.35	-11	4,624	-0.24%
2020/03/20	2	27.00	0	0.00	27.00	2	4,520	0.04%
2020/03/18	2	28.45	3	29.35	28.05	-1	4,419	-0.02%
2020/03/17	2	29.10	1	29.20	28.60	1	4,403	0.02%
2020/03/16	0	0.00	3	29.40	29.50	-3	4,367	-0.07%
2020/03/13	4	28.66	0	0.00	28.70	4	4,289	0.09%
2020/03/12	15	32.27	0	0.00	31.65	15	4,241	0.35%
2020/03/11	25	36.06	3	36.20	35.10	22	4,204	0.52%
2020/03/09	1	35.75	0	0.00	35.75	1	4,197	0.02%
2020/03/06	1	38.00	3	38.25	38.00	-2	4,227	-0.05%
2020/03/05	10	38.60	0	0.00	38.65	10	4,232	0.24%
2020/03/04	1	38.25	0	0.00	38.20	1	4,229	0.02%
2020/03/03	4	39.23	1	38.85	38.70	3	4,237	0.07%
2020/03/02	25	38.22	1	37.50	38.05	24	4,219	0.57%
2020/02/27	5	37.80	11	38.45	37.80	-6	4,210	-0.14%
2020/02/26	1	40.40	21.7	39.80	39.65	-20.7	4,164	-0.50%
2020/02/25	28	40.74	0	0.00	40.60	28	4,108	0.68%
2020/02/21	6	41.27	0	0.00	41.20	6	4,045	0.15%
2020/02/20	5	40.70	0	0.00	40.55	5	3,968	0.13%
2020/02/19	0	0.00	1	40.60	40.90	-1	3,956	-0.03%
2020/02/18	1	40.80	1	41.10	40.45	0	3,928	0.00%
2020/02/17	0	0.00	5	40.30	40.30	-5	3,916	-0.13%
2020/02/14	2	40.63	7	40.66	40.60	-5	4,036	-0.12%
2020/02/13	3	40.33	13	40.30	40.15	-10	4,028	-0.25%
2020/02/12	27	40.69	41	40.91	41.10	-14	4,030	-0.35%
2020/02/11	9	40.30	2	40.45	40.30	7	3,986	0.18%
2020/02/10	5	38.40	1	38.75	39.25	4	3,950	0.10%
2020/02/07	18	39.79	33	39.59	39.55	-15	4,026	-0.37%
2020/02/06	35	40.29	21	40.10	40.10	14	4,272	0.33%
2020/02/05	40	40.03	1	39.70	39.55	39	4,410	0.88%
2020/02/04	6	39.52	4	39.60	39.95	2	4,497	0.04%
2020/02/03	2	36.15	0	0.00	36.35	2	4,528	0.04%
2020/01/31	6	39.50	19	38.15	38.15	-13	4,551	-0.29%
2020/01/30	8	39.30	1	39.40	38.95	7	4,553	0.15%
2020/01/20	24	43.68	0	0.00	43.25	24	4,499	0.53%
2020/01/17	12	43.74	42	43.65	43.65	-30	4,489	-0.67%
2020/01/16	15	43.40	94	43.42	43.30	-79	4,441	-1.78%
2020/01/15	55	43.39	67	43.16	43.15	-12	4,406	-0.27%
2020/01/14	95	43.23	70	43.41	43.50	25	4,341	0.58%
2020/01/13	51	42.59	1	42.40	42.40	50	4,296	1.16%
2020/01/10	55	42.87	31	42.80	42.80	24	4,272	0.56%
2020/01/09	1	42.95	33	42.96	42.95	-32	4,251	-0.75%
2020/01/08	58	42.11	83	42.29	42.25	-25	4,228	-0.59%
2020/01/07	73	44.93	89	43.07	43.00	-16	4,175	-0.38%
2020/01/06	86	45.96	100	46.64	46.10	-14	4,113	-0.34%
2020/01/03	121	46.82	130	46.44	45.95	-9	4,087	-0.22%	大買/大賣/
2020/01/02	83	45.51	2	44.88	45.15	81	3,791	2.14%
2019/12/31	79	45.67	47	45.76	45.20	32	3,800	0.84%
2019/12/30	37	45.43	72	44.08	45.25	-35	3,615	-0.97%
2019/12/27	5	42.45	23	42.30	42.30	-18	3,350	-0.54%
2019/12/26	21	42.89	41	42.94	41.95	-20	3,385	-0.59%
2019/12/25	22	42.59	22	42.40	42.40	0	3,429	0.00%
2019/12/24	62	42.31	13	42.47	42.30	49	3,477	1.41%
2019/12/23	14	41.75	11	42.25	41.60	3	3,489	0.09%
2019/12/20	26	41.01	0	0.00	41.30	26	3,475	0.75%
2019/12/18	0	0.00	8	40.50	40.30	-8	3,671	-0.22%
2019/12/13	0	0.00	7	40.65	40.25	-7	4,185	-0.17%
2019/12/06	22	40.96	20	41.00	41.00	2	4,856	0.04%
2019/12/03	1	40.30	37	39.89	40.35	-36	4,939	-0.73%
2019/11/29	10	40.35	10	40.20	40.20	0	5,107	0.00%
2019/11/28	13	40.45	16	40.79	40.85	-3	5,234	-0.06%
2019/11/27	17	40.62	12	40.85	40.85	5	5,261	0.10%
2019/11/26	0	0.00	20	40.41	40.45	-20	5,232	-0.38%
2019/11/25	2	40.18	0	0.00	40.05	2	5,212	0.04%
2019/11/22	0	0.00	11	39.90	39.90	-11	5,206	-0.21%
2019/11/21	0	0.00	11	39.90	39.90	-11	5,209	-0.21%
2019/11/18	10	39.95	0	0.00	40.00	10	5,211	0.19%
2019/11/15	0	0.00	32	39.85	39.85	-32	5,212	-0.61%
2019/11/14	27	40.51	31	40.10	40.10	-4	5,204	-0.08%
2019/11/13	66	41.13	6	41.72	40.25	60	5,175	1.16%
2019/11/12	1	38.80	34	38.70	39.25	-33	5,048	-0.65%
2019/11/11	18	38.59	14	38.25	38.15	4	5,037	0.08%
2019/11/06	32.1	40.00	15	40.12	40.10	17.1	4,999	0.34%
2019/11/05	39	42.64	36	40.41	39.40	3	4,923	0.06%
2019/11/04	31	42.69	35	43.08	43.65	-4	4,658	-0.09%
2019/11/01	46	41.56	13	43.17	43.50	33	4,567	0.72%
2019/10/31	11	41.79	14	42.64	42.70	-3	4,403	-0.07%
2019/10/30	23	41.50	22	42.65	42.65	1	4,271	0.02%
2019/10/24	0	0.00	1	41.70	41.65	-1	4,140	-0.02%
2019/10/23	0	0.00	2	41.15	41.10	-2	4,119	-0.05%
2019/10/21	0	0.00	3	41.05	41.05	-3	4,118	-0.07%
2019/10/18	0	0.00	3	40.85	40.85	-3	4,103	-0.07%
2019/10/17	18	40.92	11	41.10	41.10	7	4,102	0.17%
2019/10/16	8	41.33	18	40.85	40.85	-10	4,097	-0.24%
2019/10/15	2	41.38	7	41.43	41.25	-5	4,088	-0.12%
2019/10/14	13	41.71	5	41.55	41.00	8	4,061	0.20%
2019/10/09	26.1	41.32	26	42.08	42.20	0.1	3,952	0.00%
2019/10/08	10	43.27	36	43.07	42.50	-26	3,851	-0.68%
2019/10/07	26	43.73	14	43.70	43.70	12	3,832	0.31%
2019/10/04	12	43.47	3.2	43.78	44.00	8.8	3,752	0.24%
2019/10/03	5	42.47	5	43.46	43.85	0	3,681	0.00%
2019/10/02	9	43.69	5	43.40	43.15	4	3,642	0.11%
2019/10/01	21	43.80	38	44.24	44.20	-17	3,580	-0.47%
2019/09/27	2	42.10	5	42.58	43.30	-3	3,443	-0.09%
2019/09/26	21	41.53	4	41.59	42.60	17	3,334	0.51%
2019/09/25	3	39.45	3	40.40	40.50	0	3,213	0.00%
2019/09/24	8	38.58	23	39.85	40.05	-15	3,184	-0.47%
2019/09/23	25	40.10	8	38.20	38.20	17	3,078	0.55%
2019/09/20	6	41.58	13	41.53	41.30	-7	2,911	-0.24%
2019/09/19	13	42.09	5	42.00	41.75	8	2,843	0.28%
2019/09/18	36	42.26	30	42.82	43.00	6	2,751	0.22%
2019/09/17	12	42.28	15	45.08	41.80	-3	2,375	-0.13%
2019/09/16	7	41.36	0	0.00	41.30	7	1,806	0.39%
2019/09/12	5	41.50	5	41.50	41.50	0	1,786	0.00%
2019/09/11	0	0.00	9	41.13	41.15	-9	1,758	-0.51%
2019/09/10	23	41.38	23	41.62	41.10	0	1,740	0.00%
2019/09/09	16	41.46	1	43.00	42.45	15	1,667	0.90%
2019/09/06	4	41.08	33	40.98	41.10	-29	1,595	-1.82%
2019/09/05	2	41.20	0	0.00	41.00	2	1,552	0.13%
2019/09/04	2	40.43	4	40.89	41.00	-2	1,506	-0.13%
2019/09/02	3	37.20	8	38.62	39.25	-5	1,259	-0.40%
2019/08/29	1	34.05	0	0.00	33.95	1	1,086	0.09%
2019/08/28	1	34.55	0	0.00	34.10	1	1,091	0.09%
2019/08/26	4	34.21	5	34.13	34.05	-1	1,098	-0.09%
2019/08/23	2	35.15	2	35.10	35.10	0	1,098	0.00%
2019/08/21	3	35.35	0	0.00	35.60	3	1,095	0.27%
2019/08/20	5	35.23	1	34.75	34.75	4	1,086	0.37%
2019/08/14	30	35.80	10	35.45	35.00	20	1,087	1.84%
2019/08/12	0	0.00	10	35.50	35.55	-10	1,088	-0.92%
2019/08/08	3	34.50	2	35.25	35.25	1	1,086	0.09%
2019/08/07	7	35.26	9	34.44	33.70	-2	1,078	-0.19%
2019/08/06	3	35.77	3	35.35	35.85	0	1,071	0.00%
2019/08/05	2	36.50	16	36.92	36.45	-14	1,069	-1.31%
2019/08/02	1	40.50	10	40.75	40.45	-9	1,025	-0.88%
2019/07/30	11	43.11	0	0.00	42.40	11	1,071	1.03%
2019/07/29	0	0.00	10	42.40	42.30	-10	1,083	-0.92%
2019/07/26	0	0.00	6	42.25	42.55	-6	1,090	-0.55%
2019/07/23	6	41.95	5	41.65	41.90	1	1,123	0.09%
2019/07/22	0	0.00	1	41.30	41.30	-1	1,191	-0.08%
2019/07/18	4	41.60	0.2	41.50	41.55	3.8	1,203	0.32%
2019/07/17	0	0.00	2	42.10	42.05	-2	1,211	-0.17%
2019/07/16	1	43.20	4	43.18	42.85	-3	1,233	-0.24%
2019/07/15	0	0.00	40	43.19	43.00	-40	1,259	-3.18%
2019/07/12	15	43.35	6	43.15	43.45	9	1,310	0.69%
2019/07/11	20	45.83	1	45.95	45.80	19	1,372	1.38%
2019/07/10	1	45.40	1	45.70	45.40	0	1,621	0.00%
2019/07/09	1	45.30	5	45.00	45.00	-4	1,657	-0.24%
2019/07/08	1	46.60	0	0.00	46.10	1	1,663	0.06%
2019/07/05	29	45.94	0	0.00	46.10	29	1,697	1.71%
2019/07/04	2	45.20	1	45.85	45.50	1	1,710	0.06%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/21	1	42.80	0	0.00	42.90	1	2,048	0.05%
2019/06/20	0	0.00	2	43.33	43.30	-2	2,059	-0.10%
2019/06/19	0	42.50	0	0.00	42.55	0	2,101	0.00%
2019/06/18	1	42.30	1	42.95	42.10	0	2,124	0.00%
2019/06/17	2	42.50	1	42.60	42.75	1	2,138	0.05%
2019/06/12	1	41.70	1	42.20	41.60	0	2,293	0.00%
2019/06/11	11	40.75	1	40.90	41.20	10	2,469	0.40%
2019/06/10	1	40.55	0	0.00	40.55	1	2,503	0.04%
2019/06/03	0	0.00	1	41.50	41.60	-1	2,665	-0.04%
2019/05/29	1	40.30	0	0.00	40.50	1	2,910	0.03%
2019/05/24	5	40.35	0	0.00	40.20	5	3,545	0.14%
2019/05/22	1	41.75	1	41.85	41.55	0	3,668	0.00%
2019/05/21	2	41.10	1	41.25	41.55	1	3,707	0.03%
2019/05/20	1	41.35	1	40.75	40.75	0	3,804	0.00%
2019/05/17	1	41.70	1	40.70	40.70	0	3,892	0.00%
2019/05/16	1	42.05	2	41.58	41.30	-1	3,995	-0.03%
2019/05/15	1	41.65	1	42.10	42.10	0	4,266	0.00%
2019/05/14	2	40.60	1	41.05	41.30	1	4,501	0.02%
2019/05/13	1	41.50	0	0.00	40.90	1	4,602	0.02%
2019/05/09	1	45.35	1	45.00	44.15	0	4,634	0.00%
2019/05/07	2	45.88	1	46.40	45.90	1	4,747	0.02%
2019/05/06	0	0.00	2	44.70	44.75	-2	4,751	-0.04%
2019/05/03	0	0.00	0.6	46.15	46.25	-0.6	4,785	-0.01%
2019/05/02	1	46.30	1	46.15	46.25	0	4,832	0.00%
2019/04/29	1	47.30	1	45.75	45.75	0	4,919	0.00%
2019/04/26	3	48.03	4	47.93	47.25	-1	4,961	-0.02%
2019/04/25	1	47.00	0	0.00	46.90	1	4,968	0.02%
2019/04/23	0	0.00	1	47.15	47.25	-1	5,111	-0.02%
2019/04/19	7	47.63	0	0.00	48.40	7	5,387	0.13%
2019/04/18	2	49.10	1	48.75	47.60	1	5,707	0.02%
2019/04/17	0	0.00	1	49.80	49.35	-1	5,719	-0.02%
2019/04/16	21	49.51	18	49.36	49.75	3	5,718	0.05%
2019/04/15	1	47.85	0	0.00	47.85	1	5,594	0.02%
2019/04/11	1	48.25	10	48.20	47.10	-9	5,768	-0.16%
2019/04/10	6	47.42	1	47.30	47.50	5	5,923	0.08%
2019/04/09	1	47.70	5	47.85	47.60	-4	6,081	-0.07%
2019/04/08	1	46.65	9	46.63	46.70	-8	6,436	-0.12%
2019/04/03	4	45.75	1	46.15	46.10	3	6,629	0.05%
2019/04/01	0	0.00	2	46.05	45.00	-2	7,167	-0.03%
2019/03/29	10	46.03	0	0.00	45.65	10	7,536	0.13%
2019/03/28	1	45.60	1	45.85	45.50	0	7,721	0.00%
2019/03/27	0	0.00	1	46.10	45.80	-1	7,865	-0.01%
2019/03/26	5	47.60	7	46.93	46.50	-2	7,873	-0.03%
2019/03/22	13	49.10	1	48.75	48.80	12	8,062	0.15%
2019/03/21	1	48.15	0	0.00	48.15	1	8,105	0.01%
2019/03/20	6	47.37	7	47.36	47.30	-1	8,230	-0.01%
2019/03/18	1	48.05	0	0.00	47.95	1	8,491	0.01%
2019/03/15	1	48.15	0	0.00	48.10	1	8,770	0.01%
2019/03/14	0	0.00	6	48.48	46.60	-6	9,044	-0.07%
2019/03/11	2	50.60	1	50.80	50.20	1	9,448	0.01%
2019/03/08	6	50.26	5	49.70	50.40	1	9,612	0.01%
2019/03/07	7	50.30	9	49.86	50.30	-2	9,642	-0.02%
2019/03/05	3	50.53	1	51.00	50.10	2	9,708	0.02%
2019/03/04	1	51.10	0	0.00	51.10	1	9,704	0.01%
2019/02/27	4	49.53	15	49.04	49.05	-11	9,658	-0.11%
2019/02/26	10	52.20	0	0.00	51.40	10	9,577	0.10%
2019/02/25	23	52.35	10	51.90	51.90	13	9,563	0.14%
2019/02/22	17	50.66	23	51.52	51.60	-6	9,450	-0.06%
2019/02/21	1	48.00	1	48.50	48.50	0	9,149	0.00%
2019/02/19	0	0.00	1	47.80	47.60	-1	9,267	-0.01%
2019/02/18	1	48.25	0	0.00	47.60	1	9,242	0.01%
2019/02/15	2	46.93	1	47.15	47.05	1	9,163	0.01%
2019/02/14	0	0.00	3	47.13	46.35	-3	9,095	-0.03%
2019/02/13	13	46.98	25	47.26	47.40	-12	9,023	-0.13%
2019/02/12	18	44.86	13	45.02	46.00	5	8,777	0.06%
2019/02/11	0	0.00	5	42.55	43.10	-5	8,609	-0.06%
2019/01/30	0	0.00	6	41.79	41.80	-6	8,577	-0.07%
2019/01/28	2	41.50	8	41.42	41.10	-6	8,652	-0.07%
2019/01/25	1	40.55	0	0.00	40.85	1	8,874	0.01%
2019/01/24	0	0.00	1	40.60	40.10	-1	9,167	-0.01%
2019/01/23	2	39.68	1	39.45	40.35	1	9,254	0.01%
2019/01/22	0	0.00	11	40.40	39.70	-11	9,268	-0.12%
2019/01/17	3	40.83	1	40.60	40.55	2	9,334	0.02%
2019/01/16	13	41.08	0	0.00	40.90	13	9,313	0.14%
2019/01/15	6	41.92	1	42.00	41.75	5	9,273	0.05%
2019/01/14	7	41.60	27	41.81	41.75	-20	9,265	-0.22%
2019/01/11	33	41.51	7	41.51	41.50	26	9,264	0.28%
2019/01/10	3	40.65	3	41.10	40.30	0	9,125	0.00%
2019/01/09	51	41.35	40	42.11	40.50	11	9,288	0.12%
2019/01/08	1	39.75	7	39.96	40.30	-6	8,992	-0.07%
2019/01/07	1	39.90	1	40.00	39.65	0	8,947	0.00%
2019/01/04	8	37.75	10	38.46	39.00	-2	8,914	-0.02%
2019/01/03	3	39.92	4	39.93	38.75	-1	8,765	-0.01%
2019/01/02	9	39.98	27	40.26	40.00	-18	8,676	-0.21%
2018/12/28	13	39.88	16	39.88	40.10	-3	8,611	-0.03%
2018/12/27	20	38.76	22	39.06	38.95	-2	8,451	-0.02%
2018/12/26	20	39.82	8	40.79	37.40	12	8,289	0.14%
2018/12/25	3	39.30	3	39.48	39.60	0	7,869	0.00%
2018/12/24	3	40.00	2	39.60	39.75	1	7,694	0.01%
2018/12/22	6	39.41	9	39.39	39.05	-3	7,492	-0.04%
2018/12/21	5	38.03	10	38.31	40.15	-5	7,198	-0.07%
2018/12/20	12	36.23	29	36.34	36.50	-17	6,832	-0.25%
2018/12/19	4	35.98	2	35.98	35.80	2	6,640	0.03%
2018/12/18	0	0.00	1	35.20	35.20	-1	6,495	-0.02%
2018/12/17	23	35.97	13	35.76	35.35	10	6,442	0.16%
2018/12/14	1	34.15	2	33.78	34.10	-1	6,267	-0.02%
2018/12/13	2	34.73	3	34.90	34.50	-1	6,221	-0.02%
2018/12/12	4	35.80	3	35.63	35.50	1	6,141	0.02%
2018/12/11	2	35.53	13	34.61	34.90	-11	6,015	-0.18%
2018/12/10	21	34.20	2	34.38	33.90	19	5,929	0.32%
2018/12/07	60	35.72	57	35.73	35.75	3	5,814	0.05%
2018/12/06	33	36.09	21	35.17	34.50	12	5,528	0.22%
2018/12/05	59	35.73	64	35.65	37.80	-5	5,190	-0.10%
2018/12/04	31	34.39	29	34.56	34.50	2	4,788	0.04%
2018/12/03	4	33.24	6	32.95	34.45	-2	4,666	-0.04%
2018/11/30	23	31.35	15	31.22	31.35	8	4,492	0.18%
2018/11/29	2	30.53	1	31.50	30.55	1	4,432	0.02%
2018/11/28	2	30.45	2	30.58	30.65	0	4,373	0.00%
2018/11/27	2	29.80	1	30.00	30.00	1	4,337	0.02%
2018/11/23	5	29.35	4	28.78	28.50	1	4,307	0.02%
2018/11/22	17	30.88	19	30.45	29.70	-2	4,280	-0.05%
2018/11/21	4	30.15	6	30.64	30.85	-2	4,247	-0.05%
2018/11/20	29	30.76	24	31.03	30.55	5	4,270	0.12%
2018/11/19	17	31.22	18	31.44	31.40	-1	4,240	-0.02%
2018/11/16	3	29.80	3	30.32	29.55	0	4,139	0.00%
2018/11/14	1	29.15	2	28.95	28.55	-1	4,057	-0.02%
2018/11/13	2	28.00	1	28.75	28.80	1	4,070	0.02%
2018/11/12	9.5	28.61	9	28.64	28.75	0.5	4,105	0.01%
2018/11/09	2	29.35	4	29.58	29.60	-2	4,161	-0.05%
2018/11/08	10	30.00	14	29.68	29.35	-4	4,235	-0.09%
2018/11/07	9	28.96	7	28.65	29.20	2	4,211	0.05%
2018/11/06	23	28.86	27	28.44	28.00	-4	4,192	-0.10%
2018/11/05	5.5	29.59	19	29.94	30.20	-13.5	4,137	-0.33%
2018/11/02	30	31.61	19	30.82	30.30	11	4,132	0.27%
2018/11/01	36	30.50	33	30.72	30.25	3	3,918	0.08%
2018/10/31	58	28.39	58	28.60	28.70	0	3,601	0.00%
2018/10/30	15	26.92	17	26.23	26.10	-2	3,524	-0.06%
2018/10/29	28	27.98	26	27.88	27.75	2	3,573	0.06%
2018/10/26	19	28.79	22	28.68	28.35	-3	3,631	-0.08%
2018/10/25	22	29.03	51	28.59	28.45	-29	3,627	-0.80%
2018/10/24	39	31.37	36	31.65	31.05	3	3,696	0.08%
2018/10/23	11	33.54	8	33.06	32.50	3	3,791	0.08%
2018/10/22	9	33.07	9	33.98	33.90	0	3,923	0.00%
2018/10/19	16	33.99	18	33.38	33.35	-2	3,957	-0.05%
2018/10/18	24	37.13	21	36.15	35.85	3	4,004	0.07%
2018/10/17	56	40.33	40	38.90	37.60	16	4,006	0.40%
2018/10/16	0	0.00	13	39.29	39.50	-13	3,914	-0.33%
2018/10/15	21	35.93	9	36.14	35.95	12	4,003	0.30%
2018/10/12	33	36.35	11	36.64	36.45	22	4,097	0.54%
2018/10/11	8	36.61	40	36.77	36.50	-32	4,217	-0.76%
2018/10/09	47	40.77	16	40.80	40.55	31	4,311	0.72%
2018/10/08	16	39.82	16	40.54	40.80	0	4,359	0.00%
2018/10/05	24	42.14	25	39.76	39.80	-1	4,552	-0.02%
2018/10/04	11	44.10	17	43.25	43.20	-6	4,672	-0.13%
2018/10/03	11	45.46	9	44.25	44.05	2	4,979	0.04%
2018/10/02	1	46.85	3	46.32	45.90	-2	5,164	-0.04%
2018/10/01	10	45.65	21	46.13	46.35	-11	5,295	-0.21%
2018/09/28	16	46.49	17	45.85	45.55	-1	5,500	-0.02%
2018/09/27	10	47.98	2	46.70	46.85	8	5,673	0.14%
2018/09/25	5	49.52	3	49.80	49.50	2	6,216	0.03%
2018/09/21	5	49.71	3	49.82	49.80	2	6,582	0.03%
2018/09/20	9	49.53	7	49.72	48.80	2	6,926	0.03%
2018/09/19	6	51.57	10	49.71	49.60	-4	7,038	-0.06%
2018/09/18	16	51.56	16	50.50	50.90	0	7,235	0.00%
2018/09/17	8	52.71	5	53.66	52.70	3	7,424	0.04%
2018/09/14	10	51.67	13	53.13	54.20	-3	7,648	-0.04%
2018/09/13	3	51.63	2	53.10	51.00	1	8,110	0.01%
2018/09/12	11	52.63	13	51.81	51.80	-2	8,201	-0.02%
2018/09/11	13	53.87	12	54.20	53.70	1	8,477	0.01%
2018/09/10	18	54.21	18	54.64	54.10	0	8,490	0.00%
2018/09/07	23	57.90	19	55.13	55.10	4	8,709	0.05%
2018/09/06	14	60.74	13	60.22	60.10	1	8,790	0.01%
2018/09/05	7	62.23	6	61.63	61.20	1	9,072	0.01%
2018/09/04	17	61.72	20	62.82	63.10	-3	9,300	-0.03%
2018/09/03	15	64.02	13	61.10	61.60	2	9,372	0.02%
2018/08/31	5	65.06	6	65.60	65.70	-1	9,360	-0.01%
2018/08/30	6	65.33	6	65.85	65.80	0	9,532	0.00%
2018/08/29	8	65.23	8	65.58	65.20	0	9,778	0.00%
2018/08/28	10	66.14	9	65.87	64.80	1	9,998	0.01%
2018/08/27	2	63.65	9	65.97	66.30	-7	10,141	-0.07%
2018/08/24	10	63.17	10	62.09	62.00	0	10,131	0.00%
2018/08/23	27	65.73	25	63.63	63.20	2	10,185	0.02%
2018/08/22	14	70.36	13	70.37	70.50	1	10,158	0.01%
2018/08/21	4	70.53	2	70.40	70.00	2	10,275	0.02%
2018/08/20	5	70.70	4	71.18	70.50	1	10,473	0.01%
2018/08/17	15	71.88	14	68.96	68.30	1	10,516	0.01%
2018/08/16	9	70.29	9	71.58	72.00	0	10,468	0.00%
2018/08/15	15	67.49	12	69.56	70.00	3	10,396	0.03%
2018/08/14	19	64.80	15	67.12	67.60	4	10,349	0.04%
2018/08/13	19	66.62	22	64.55	63.60	-3	10,310	-0.03%
2018/08/10	8	70.75	7	70.37	69.80	1	10,282	0.01%
2018/08/09	11	70.52	9	71.31	72.00	2	10,294	0.02%
2018/08/08	11	73.70	9	71.52	71.20	2	10,270	0.02%
2018/08/07	6	71.50	6	72.43	74.50	0	10,249	0.00%
2018/08/06	4	71.55	4	71.50	71.40	0	10,256	0.00%
2018/08/03	15	70.84	20.1	71.64	71.60	-5.1	10,329	-0.05%
2018/08/02	13	70.78	13	70.28	70.00	0	10,387	0.00%
2018/08/01	4	74.80	3	74.83	73.40	1	10,464	0.01%
2018/07/31	22	73.19	21	72.41	75.60	1	10,441	0.01%
2018/07/30	22	76.82	18	76.19	73.50	4	10,481	0.04%
2018/07/27	25	81.89	23	81.91	80.70	2	10,555	0.02%
2018/07/26	22	77.90	24	78.66	78.90	-2	10,405	-0.02%
2018/07/25	9	77.68	8	78.14	77.80	1	10,320	0.01%
2018/07/24	7	73.76	8	75.11	76.50	-1	10,204	-0.01%
2018/07/23	22	72.94	15	73.92	74.50	7	10,145	0.07%
2018/07/20	31	74.30	38	72.33	71.30	-7	10,038	-0.07%
2018/07/19	35	75.81	38	75.96	76.80	-3	9,970	-0.03%
2018/07/18	52	76.94	59	75.99	75.30	-7	10,006	-0.07%
2018/07/17	21	80.40	21	79.23	78.80	0	10,089	0.00%
2018/07/16	21	83.65	38	84.13	82.60	-17	9,995	-0.17%
2018/07/13	18	87.22	25	86.80	85.10	-7	10,005	-0.07%
2018/07/12	10	81.94	19	83.66	85.50	-9	9,815	-0.09%
2018/07/11	97	83.15	56	83.14	82.20	41	9,749	0.42%
2018/07/10	48	78.86	46	78.55	80.40	2	9,659	0.02%
2018/07/09	17	84.57	17	82.18	80.50	0	9,549	0.00%
2018/07/06	20	84.98	18	84.92	84.90	2	9,382	0.02%
2018/07/05	22	90.10	13	88.98	86.90	9	9,159	0.10%
2018/07/04	16	86.53	16	88.73	91.50	0	8,991	0.00%
2018/07/03	47	88.89	45	88.38	86.00	2	8,811	0.02%
2018/07/02	35	87.89	42	88.43	90.30	-7	8,439	-0.08%
2018/06/29	6	84.82	15	84.77	84.40	-9	8,052	-0.11%
2018/06/28	11	78.39	11	79.67	79.00	0	7,692	0.00%
2018/06/27	13	81.78	11	81.34	78.30	2	7,559	0.03%
2018/06/26	25	79.03	22	79.23	80.70	3	7,336	0.04%
2018/06/25	28	84.55	20	82.76	80.80	8	7,119	0.11%
2018/06/22	111	89.81	111	88.82	83.00	0	6,874	0.00%	大買/大賣/
2018/06/21	11	84.33	13	86.86	88.20	-2	6,334	-0.03%
2018/06/20	22	81.45	13	81.14	80.20	9	6,221	0.14%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	12	76.57	16	78.24	80.90	-4	5,913	-0.07%
2018/06/14	26	73.35	27	72.81	73.60	-1	5,702	-0.02%
2018/06/13	20	72.90	12	73.35	74.80	8	5,575	0.14%
2018/06/12	2	71.60	5	71.36	71.80	-3	5,279	-0.06%
2018/06/11	10	65.30	2	65.30	65.30	8	5,043	0.16%
2018/06/07	6	55.93	4	54.38	54.00	2	4,954	0.04%
2018/06/06	4	54.55	6	54.60	54.50	-2	4,778	-0.04%
2018/06/05	1	50.00	2	54.00	50.30	-1	4,523	-0.02%
2018/06/04	5	54.44	6	54.20	55.00	-1	4,289	-0.02%
2018/06/01	1	50.00	3	49.35	50.00	-2	4,140	-0.05%
2018/05/31	2	50.95	1	50.00	47.80	1	4,116	0.02%
2018/05/30	1	48.60	0	0.00	49.25	1	4,191	0.02%
2018/05/29	4	50.46	5	50.82	49.85	-1	4,321	-0.02%
2018/05/28	3	50.85	7	51.20	51.20	-4	4,218	-0.09%
2018/05/25	27	47.51	28	47.95	47.50	-1	4,020	-0.02%
2018/05/23	2	46.58	0	0.00	46.55	2	3,984	0.05%
2018/05/22	1	47.40	3	47.27	47.55	-2	3,972	-0.05%
2018/05/21	0	0.00	2	46.75	46.50	-2	3,920	-0.05%
2018/05/18	17	46.43	1	46.55	46.70	16	3,919	0.41%
2018/05/17	1	45.10	0	0.00	45.50	1	3,895	0.03%
2018/05/16	1	46.50	0	0.00	46.20	1	3,863	0.03%
2018/05/15	0	0.00	1	47.80	46.75	-1	3,881	-0.03%
2018/05/14	12	47.79	12	48.03	47.95	0	3,950	0.00%
2018/05/11	3	46.95	2	46.50	46.10	1	3,993	0.03%
2018/05/10	12	50.32	11	50.27	49.60	1	3,939	0.03%
2018/05/09	7	50.21	7	49.71	49.35	0	3,876	0.00%
2018/05/08	1	47.75	17	47.61	48.00	-16	3,678	-0.43%
2018/05/07	3	47.82	2	49.63	47.75	1	3,660	0.03%
2018/05/04	13	49.57	8	49.94	48.50	5	3,536	0.14%
2018/05/03	0	0.00	1	46.35	47.00	-1	3,376	-0.03%
2018/05/02	14	47.77	13	47.17	47.00	1	3,382	0.03%
2018/04/30	0	0.00	1	46.05	47.00	-1	3,417	-0.03%
2018/04/27	0	0.00	3	47.00	46.75	-3	3,430	-0.09%
2018/04/25	3	47.03	3	46.33	46.50	0	3,424	0.00%
2018/04/24	8	48.31	1	47.90	46.40	7	3,384	0.21%
2018/04/23	1	50.70	5	49.97	51.40	-4	3,266	-0.12%
2018/04/19	2	47.23	3	48.65	47.00	-1	3,282	-0.03%
2018/04/18	5	46.17	4	46.28	47.45	1	3,235	0.03%
2018/04/17	13	46.82	11	46.56	46.55	2	3,251	0.06%
2018/04/16	4	49.38	6	49.30	50.00	-2	3,227	-0.06%
2018/04/13	1	46.80	0	0.00	48.00	1	3,094	0.03%
2018/04/11	1	44.35	0	0.00	44.55	1	3,228	0.03%
2018/04/10	3	44.97	1	44.75	44.65	2	3,551	0.06%
2018/04/09	1	42.75	2	43.55	44.00	-1	3,640	-0.03%
2018/04/03	1	40.95	0	0.00	41.75	1	3,704	0.03%
2018/03/28	1	43.65	0	0.00	43.95	1	4,452	0.02%
2018/03/20	6	46.01	1	46.80	45.85	5	5,046	0.10%
2018/03/13	0	0.00	12	45.02	45.20	-12	5,169	-0.23%
2018/03/12	10	44.23	0	0.00	44.10	10	5,186	0.19%
2018/03/09	7	44.17	10	44.44	44.15	-3	5,267	-0.06%
2018/03/08	11	43.85	9	44.23	43.85	2	5,466	0.04%
2018/03/07	16	44.28	14	44.50	44.10	2	5,641	0.04%
2018/03/06	1	45.35	2	45.40	45.15	-1	5,784	-0.02%
2018/03/05	21	47.34	26	47.18	46.60	-5	6,014	-0.08%
2018/03/02	18	46.11	11	46.15	45.55	7	5,903	0.12%
2018/02/22	1	41.25	1	41.60	41.85	0	5,781	0.00%
2018/02/21	0	0.00	1	40.95	41.20	-1	5,766	-0.02%
2018/02/12	1	39.85	2	39.60	39.60	-1	5,753	-0.02%
2018/02/09	4	40.01	3	39.97	40.70	1	5,735	0.02%
2018/02/08	4	41.85	3	42.00	41.50	1	5,713	0.02%
2018/02/06	32	45.29	32	42.09	42.50	0	5,625	0.00%
2018/02/05	10	46.04	10	46.47	44.95	0	5,502	0.00%
2018/02/02	1	45.00	2	45.88	44.55	-1	5,393	-0.02%
2018/02/01	37	45.64	36	45.25	45.10	1	5,337	0.02%
2018/01/31	0	0.00	2	42.10	42.85	-2	5,220	-0.04%
2018/01/30	1	42.10	0	0.00	42.00	1	5,205	0.02%
2018/01/29	1	43.40	2	43.73	43.55	-1	5,175	-0.02%
2018/01/26	1	41.35	2	42.63	41.50	-1	5,121	-0.02%
2018/01/25	2	43.60	0	0.00	43.20	2	5,055	0.04%
2018/01/24	2	45.38	2	45.05	44.70	0	5,027	0.00%
2018/01/23	13	48.80	12	47.94	46.15	1	5,046	0.02%
2018/01/22	8	47.25	9	47.78	48.30	-1	5,014	-0.02%
2018/01/19	6	47.98	7	48.24	47.40	-1	4,964	-0.02%
2018/01/18	14	47.99	13	48.40	47.15	1	4,943	0.02%
2018/01/17	1	48.00	1	47.60	47.80	0	4,916	0.00%
2018/01/16	2	49.53	1	49.60	48.85	1	4,885	0.02%
2018/01/15	4	50.51	5	51.19	49.00	-1	4,841	-0.02%
2018/01/12	15	47.49	17	47.89	48.45	-2	4,616	-0.04%
2018/01/11	15	48.45	20	49.35	47.60	-5	4,581	-0.11%
2018/01/10	7	47.96	28	48.46	47.50	-21	4,509	-0.47%
2018/01/09	70	50.41	40	50.10	49.70	30	4,423	0.68%
2018/01/08	14	51.24	7	52.39	49.50	7	4,310	0.16%
2018/01/05	47	52.60	48	53.36	53.00	-1	4,216	-0.02%
2018/01/04	24	51.93	18	51.23	54.00	6	4,052	0.15%
2018/01/03	17	47.28	22.6	47.41	49.25	-5.6	3,716	-0.15%
2018/01/02	0	0.00	6	43.67	44.80	-6	3,564	-0.17%