凱美 (2375)-元大-館前券商分點個股進出

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
63.8
漲跌
▲0.3
漲幅
+0.47%
成交量
236張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間: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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	1	64.30	0	0.00	64.00	1	418	0.24%
2024/04/08	0	0.00	1	63.60	63.20	-1	402	-0.25%
2024/04/02	0	0.00	1	62.10	61.90	-1	397	-0.25%
2024/04/01	1	63.20	0	0.00	62.80	1	392	0.25%
2024/03/27	0	0.00	0	59.60	59.70	0	368	-0.01%
2024/03/26	0	0.00	2.5	59.84	59.50	-2.5	373	-0.67%
2024/03/25	0	0.00	15	60.60	60.60	-15	374	-4.01%
2024/03/21	0.3	60.00	0	0.00	59.60	0.3	395	0.06%
2024/03/19	0.2	59.80	0	0.00	59.70	0.2	423	0.06%
2024/03/18	0	60.40	0	0.00	59.90	0	428	0.00%
2024/03/08	2	63.35	0	0.00	62.90	2	526	0.38%
2024/03/07	0	0.00	2	63.75	63.70	-2	540	-0.37%
2024/03/06	0	0.00	0.5	65.50	64.90	-0.5	550	-0.08%
2024/03/05	0	0.00	1.1	65.09	64.80	-1.1	592	-0.19%
2024/03/01	2	66.75	2	66.10	65.90	0	739	0.00%
2024/02/29	1	66.50	0	0.00	66.80	1	797	0.13%
2024/02/27	2	64.60	1	65.10	63.50	1	896	0.11%
2024/02/20	1	64.80	1	64.60	64.60	0	926	0.00%
2024/02/16	1	65.00	1	65.10	65.00	0	922	0.00%
2024/02/15	0	0.00	3.7	63.96	64.30	-3.7	918	-0.40%
2024/02/02	3	64.30	0	0.00	63.80	3	907	0.33%
2024/02/01	0	0.00	1	64.00	63.80	-1	904	-0.11%
2024/01/31	1	64.20	0	0.00	64.00	1	905	0.11%
2024/01/29	0	0.00	1	64.80	64.90	-1	914	-0.11%
2024/01/25	0	0.00	0.2	64.80	64.80	-0.2	925	-0.02%
2024/01/24	1	65.70	1	66.00	65.70	0	941	0.00%
2024/01/23	1	65.50	0	0.00	65.70	1	940	0.11%
2024/01/19	0	0.00	3	64.00	64.20	-3	933	-0.32%
2024/01/17	4	67.75	1	67.00	64.50	3	925	0.32%
2024/01/16	0	0.00	2	64.60	64.10	-2	896	-0.22%
2024/01/15	1	65.90	0	0.00	65.50	1	892	0.11%
2024/01/08	0	0.00	2	67.30	66.90	-2	891	-0.22%
2024/01/05	0	0.00	1	67.90	67.80	-1	902	-0.11%
2023/12/29	1	69.70	0	0.00	70.50	1	897	0.11%
2023/12/27	0	0.00	0.2	70.50	70.30	-0.2	888	-0.02%
2023/12/20	0	0.00	1	71.20	71.20	-1	876	-0.11%
2023/12/19	0	0.00	4	70.70	70.70	-4	873	-0.46%
2023/12/18	0	0.00	2.3	72.00	72.20	-2.3	867	-0.27%
2023/12/15	2	74.75	3	75.53	74.50	-1	850	-0.12%
2023/12/14	0	0.00	2	75.45	75.10	-2	845	-0.24%
2023/12/13	1	74.90	0	0.00	74.60	1	829	0.12%
2023/12/12	1.2	74.71	0	0.00	73.80	1.2	828	0.14%
2023/12/11	30	74.28	24	75.43	74.20	6	830	0.72%
2023/12/08	1	76.20	1	75.90	76.20	0	802	0.00%
2023/12/07	0	0.00	2	75.00	74.10	-2	780	-0.26%
2023/12/05	1	77.90	1	76.20	74.90	0	748	0.00%
2023/12/04	5	76.40	0	0.00	76.00	5	731	0.68%
2023/11/29	16	77.56	10	77.14	77.80	6	685	0.87%
2023/11/28	2	74.75	4	75.18	75.10	-2	625	-0.32%
2023/11/27	26	74.41	27	74.70	74.40	-1	585	-0.17%
2023/11/24	10	73.87	9.6	72.79	73.70	0.4	518	0.08%
2023/11/21	2	67.40	2	67.20	67.40	0	381	0.00%
2023/11/16	0	0.00	0	65.20	65.50	0	358	0.00%
2023/11/08	0	0.00	1	66.50	65.60	-1	364	-0.27%
2023/11/06	0	0.00	0.3	65.30	65.80	-0.3	360	-0.09%
2023/11/01	1	64.80	1	65.40	61.80	0	350	0.00%
2023/10/13	1	68.40	1.1	68.00	67.90	-0.1	360	-0.03%
2023/10/12	1	66.50	0	0.00	66.60	1	354	0.28%
2023/09/19	2	68.40	0	0.00	67.40	2	378	0.53%
2023/09/18	1	69.20	6	68.93	68.80	-5	373	-1.34%
2023/09/15	1	68.70	1	68.80	68.60	0	370	0.00%
2023/09/14	1	68.50	0	0.00	68.40	1	365	0.27%
2023/09/06	1	67.40	1	67.00	67.50	0	365	0.00%
2023/09/05	0	0.00	1	67.40	67.90	-1	367	-0.27%
2023/09/04	2	67.60	1	66.80	66.60	1	364	0.27%
2023/09/01	5	66.72	4.3	68.08	66.70	0.8	346	0.22%
2023/08/23	1	61.40	1	61.20	61.50	0	362	0.00%
2023/08/17	0	0.00	1	60.90	60.90	-1	375	-0.27%
2023/08/14	0.3	58.40	0	0.00	57.50	0.3	385	0.06%
2023/08/08	0	0.00	1	61.40	61.20	-1	384	-0.26%
2023/08/07	1	61.50	0	0.00	62.20	1	388	0.26%
2023/07/28	1	65.70	1	65.80	65.50	0	428	0.00%
2023/07/24	0.5	62.80	0	0.00	62.30	0.5	439	0.11%
2023/07/19	0.1	64.00	0	0.00	63.70	0.1	465	0.02%
2023/07/13	0	0.00	1.1	66.23	66.20	-1.1	548	-0.19%
2023/07/05	0.2	67.50	0	0.00	67.80	0.2	784	0.03%
2023/07/03	0.2	67.30	0	0.00	67.80	0.2	797	0.03%
2023/06/30	0	0.00	1	67.20	67.40	-1	820	-0.12%
2023/06/27	0.5	67.10	1	67.20	66.60	-0.5	881	-0.06%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/15	1	70.30	3.6	69.42	69.70	-2.6	1,047	-0.25%
2023/06/12	1	69.10	0	0.00	68.80	1	1,136	0.09%
2023/06/08	2	69.60	0	0.00	69.50	2	1,195	0.17%
2023/06/07	0	0.00	13	70.90	71.60	-13	1,245	-1.04%
2023/06/06	0.4	71.90	0	0.00	71.10	0.4	1,342	0.03%
2023/06/05	2	73.80	2.2	73.47	73.40	-0.2	1,484	-0.01%
2023/06/02	14.2	71.97	1	73.40	73.00	13.2	1,599	0.82%
2023/05/31	1	70.60	0	0.00	70.70	1	1,768	0.06%
2023/05/30	0	0.00	1	69.30	69.00	-1	1,769	-0.06%
2023/05/26	2.6	67.80	0	0.00	67.80	2.6	1,783	0.15%
2023/05/25	1	69.10	0	0.00	69.00	1	1,791	0.06%
2023/05/19	0	0.00	1	71.10	70.10	-1	2,091	-0.05%
2023/05/18	1	70.00	0.1	70.10	70.50	0.9	2,182	0.04%
2023/05/17	0.1	69.50	0	0.00	69.50	0.1	2,189	0.01%
2023/05/11	1	67.80	0	0.00	67.20	1	2,221	0.05%
2023/05/10	0	0.00	1	68.00	68.60	-1	2,218	-0.05%
2023/05/09	1	69.20	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	1	70.20	70.20	-1	2,215	-0.05%
2023/05/05	2	71.00	2	70.60	70.30	0	2,213	0.00%
2023/05/03	2	68.00	0	0.00	67.70	2	2,222	0.09%
2023/04/28	4	69.48	6	69.57	69.00	-2	2,230	-0.09%
2023/04/27	1	67.00	3	67.47	67.90	-2	2,222	-0.09%
2023/04/26	0	0.00	1	67.90	67.80	-1	2,217	-0.05%
2023/04/25	0	0.00	4	69.28	68.20	-4	2,213	-0.18%
2023/04/20	0	73.80	2	73.90	73.20	-2	2,178	-0.09%
2023/04/19	0	0.00	0	75.30	74.70	0	2,174	0.00%
2023/04/18	0	0.00	1	78.40	76.90	-1	2,164	-0.05%
2023/04/17	0	0.00	2	77.10	77.40	-2	2,127	-0.09%
2023/04/13	1	78.10	0	0.00	75.50	1	2,067	0.05%
2023/04/12	4	77.13	3	77.10	77.00	1	2,003	0.05%
2023/04/11	2	75.50	2	75.00	75.00	0	1,957	0.00%
2023/04/10	7.2	75.99	4	75.93	74.80	3.2	1,942	0.16%
2023/04/07	2	72.70	0	0.00	72.50	2	1,883	0.11%
2023/04/06	0	0.00	1	73.10	72.80	-1	1,874	-0.05%
2023/03/31	1	74.50	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	73.10	1	73.10	72.60	-1	1,839	-0.05%
2023/03/28	0	73.60	0	0.00	73.30	0	1,811	0.00%
2023/03/27	0	0.00	1	78.50	76.60	-1	1,782	-0.06%
2023/03/24	1	78.70	0	0.00	78.10	1	1,767	0.06%
2023/03/23	4	77.43	5	78.00	79.10	-1	1,740	-0.06%
2023/03/21	0	75.80	0	0.00	75.10	0	1,651	0.00%
2023/03/17	3	75.70	3	75.50	75.00	0	1,615	0.00%
2023/03/16	3	75.80	4	75.73	74.50	-1	1,595	-0.06%
2023/03/15	2	76.90	0	0.00	76.30	2	1,580	0.13%
2023/03/13	5	76.70	5	76.92	77.00	0	1,534	0.00%
2023/03/10	1	78.70	4	78.43	78.50	-3	1,502	-0.20%
2023/03/09	3	80.87	3	80.67	80.70	0	1,448	0.00%
2023/03/08	10	80.22	9	80.26	80.00	1	1,349	0.07%
2023/03/07	3	75.57	2.1	75.10	76.80	0.9	1,199	0.08%
2023/03/06	34	72.81	35.6	73.74	76.00	-1.6	1,069	-0.15%
2023/03/03	2.2	69.24	2.1	70.10	69.10	0.1	931	0.01%
2023/03/02	0	0.00	8	66.01	66.10	-8	872	-0.92%
2023/03/01	1	66.30	0	0.00	65.80	1	864	0.12%
2023/02/24	2	66.95	0	0.00	66.80	2	856	0.23%
2023/02/23	0	0.00	1	67.80	68.10	-1	847	-0.12%
2023/02/22	1	67.20	2	67.30	67.20	-1	837	-0.12%
2023/02/21	1	69.80	2.1	70.04	69.40	-1.1	817	-0.14%
2023/02/20	1.1	70.38	2.1	70.51	70.40	-1	800	-0.12%
2023/02/17	18.1	70.90	9	71.38	71.50	9.1	752	1.21%
2023/02/16	2	66.45	25	69.26	69.30	-23	548	-4.19%
2023/02/14	5	63.92	1	63.80	62.60	4	451	0.89%
2023/02/10	0.2	60.10	0	0.00	60.20	0.2	437	0.04%
2023/02/07	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/02	3	64.10	1	63.70	64.70	2	441	0.45%
2023/02/01	1	64.30	0	0.00	63.80	1	426	0.23%
2023/01/31	1	61.50	0	0.00	60.70	1	401	0.25%
2023/01/30	0	0.00	0.1	58.90	58.90	-0.1	392	-0.03%
2023/01/16	0	0.00	0.1	58.10	57.50	-0.1	392	-0.01%
2023/01/13	2.1	59.32	2	59.30	58.20	0.1	391	0.03%
2023/01/11	1	59.30	0	59.00	59.00	1	383	0.26%
2023/01/10	0	0.00	1	58.80	58.60	-1	381	-0.26%
2023/01/09	2.2	58.40	3	57.97	58.90	-0.8	379	-0.21%
2023/01/06	4	56.38	2	56.80	57.30	2	370	0.54%
2023/01/04	0	0.00	1	54.00	54.00	-1	365	-0.27%
2022/12/30	0.2	53.90	0	0.00	53.50	0.2	370	0.05%
2022/12/26	2	55.80	2	55.50	55.50	0	382	0.00%
2022/12/22	0	0.00	5	56.10	56.20	-5	395	-1.26%
2022/12/15	1	61.00	1	60.60	60.70	0	415	0.00%
2022/12/09	3	61.73	1.1	61.01	61.50	1.9	429	0.43%
2022/12/08	2	60.20	0	0.00	59.60	2	429	0.47%
2022/12/07	2	60.35	2	59.90	59.40	0	440	0.00%
2022/12/06	1	63.80	0	0.00	61.30	1	443	0.23%
2022/12/05	5	63.02	6	62.83	64.50	-1	435	-0.23%
2022/12/01	2	59.15	1	58.80	58.50	1	426	0.23%
2022/11/30	1	58.10	0	0.00	58.20	1	435	0.23%
2022/11/28	0.6	56.60	0	0.00	56.60	0.6	458	0.13%
2022/11/25	0	0.00	2	57.60	57.40	-2	501	-0.40%
2022/11/11	0	0.00	5	56.06	55.60	-5	567	-0.88%
2022/11/10	0	0.00	1	55.60	55.10	-1	567	-0.18%
2022/11/09	1	55.90	0	0.00	55.80	1	568	0.18%
2022/11/08	0	0.00	5	54.88	53.90	-5	564	-0.89%
2022/10/18	0	0.00	1	51.70	51.70	-1	897	-0.11%
2022/10/07	0	51.90	0	0.00	51.30	0	927	0.00%
2022/10/05	0	0.00	1	52.10	52.30	-1	944	-0.11%
2022/10/04	1	51.30	1	51.50	51.70	0	960	0.00%
2022/10/03	2	51.25	0	0.00	50.70	2	974	0.21%
2022/09/30	3	49.72	0	0.00	50.40	3	981	0.31%
2022/09/29	5	49.81	0.5	49.45	49.50	4.5	984	0.46%
2022/09/28	0	0.00	0.4	48.85	48.40	-0.4	985	-0.04%
2022/09/27	3	51.17	0	0.00	52.00	3	981	0.31%
2022/09/23	0.1	55.00	0	0.00	54.50	0.1	977	0.01%
2022/09/21	0.1	57.00	0	0.00	56.70	0.1	991	0.01%
2022/09/19	0	58.50	0	0.00	58.60	0	1,008	0.00%
2022/09/16	2.1	61.04	0	0.00	59.00	2.1	1,014	0.21%
2022/09/15	1	61.90	0	0.00	61.00	1	1,008	0.10%
2022/09/14	0.1	61.00	0	0.00	61.00	0.1	1,003	0.01%
2022/09/13	0	66.60	0	0.00	64.00	0	997	0.00%
2022/09/12	0	68.00	0	0.00	67.20	0	986	0.00%
2022/08/29	0	0.00	1	58.20	58.10	-1	969	-0.10%
2022/08/26	1	62.10	1	61.70	61.40	0	959	0.00%
2022/08/25	2	62.00	5	61.56	61.50	-3	952	-0.32%
2022/08/24	3	61.70	2	60.70	62.00	1	946	0.11%
2022/08/23	0	0.00	2	59.55	60.30	-2	906	-0.22%
2022/08/22	1	57.20	0	0.00	57.00	1	881	0.11%
2022/08/19	1	56.80	0	0.00	57.00	1	877	0.11%
2022/08/16	0.1	55.30	1	55.20	55.20	-0.9	865	-0.10%
2022/08/11	0	0.00	1	52.80	53.00	-1	844	-0.12%
2022/08/10	0	0.00	2	52.30	52.20	-2	843	-0.24%
2022/08/05	0	0.00	1	52.20	52.20	-1	847	-0.12%
2022/08/04	1	52.20	0	0.00	51.70	1	847	0.12%
2022/08/03	2	52.20	3	51.80	51.70	-1	841	-0.12%
2022/08/02	1.1	52.62	0	0.00	52.50	1.1	841	0.13%
2022/08/01	2	54.50	0	0.00	54.90	2	836	0.24%
2022/07/27	1	55.20	0	0.00	55.50	1	828	0.12%
2022/07/26	5	55.70	2	55.45	54.70	3	823	0.36%
2022/07/21	4	56.08	0	0.00	57.20	4	816	0.49%
2022/07/20	0	0.00	1	57.20	55.60	-1	807	-0.12%
2022/07/19	2	57.70	0	0.00	57.00	2	803	0.25%
2022/07/18	11	58.35	3	58.40	59.00	8	780	1.03%
2022/07/15	5	57.38	3	57.40	57.50	2	651	0.31%
2022/07/14	2	52.05	0	0.00	52.30	2	586	0.34%
2022/07/13	0	0.00	2	50.70	51.00	-2	588	-0.34%
2022/07/08	0	0.00	1	52.70	52.80	-1	597	-0.17%
2022/07/07	1	49.85	1	50.50	50.40	0	589	0.00%
2022/07/06	1	50.00	0	0.00	49.10	1	598	0.17%
2022/07/04	1	48.85	6	49.33	49.20	-5	607	-0.82%
2022/06/30	2	49.90	0	0.00	49.95	2	588	0.34%
2022/06/29	2	52.10	0	0.00	52.30	2	582	0.34%
2022/06/27	0	0.00	1	57.50	57.50	-1	579	-0.17%
2022/06/24	2	56.70	1	56.50	56.00	1	601	0.17%
2022/06/22	1	55.70	1	57.80	55.50	0	633	0.00%
2022/06/21	2	57.10	0	0.00	58.20	2	629	0.32%
2022/06/20	0	0.00	9	55.38	54.40	-9	622	-1.44%
2022/06/16	0	0.00	0.2	62.60	61.00	-0.2	609	-0.02%
2022/06/14	0	0.00	0	63.70	63.80	0	624	-0.01%
2022/06/09	0	67.70	0	0.00	67.50	0	641	0.00%
2022/06/08	2	67.70	0	0.00	67.70	2	644	0.31%
2022/06/01	0	0.00	1	68.90	68.90	-1	680	-0.15%
2022/05/31	1	66.90	0	0.00	67.50	1	676	0.15%
2022/05/30	0	0.00	1	66.50	66.70	-1	681	-0.15%
2022/05/27	1	66.30	1	66.00	65.80	0	681	0.00%
2022/05/26	2	65.70	0	0.00	65.50	2	688	0.29%
2022/05/24	0	0.00	0.1	64.30	63.90	-0.1	701	-0.01%
2022/05/18	0	0.00	2	65.95	65.10	-2	717	-0.28%
2022/05/17	1	64.70	0	0.00	64.80	1	718	0.14%
2022/05/13	0	62.00	0	0.00	61.80	0	715	0.00%
2022/05/12	0.1	61.60	0	0.00	59.90	0.1	718	0.01%
2022/05/10	0.1	62.00	1	61.60	63.10	-0.9	720	-0.12%
2022/05/09	0.2	64.00	0	0.00	62.80	0.2	722	0.02%
2022/05/06	0.1	65.70	0	0.00	65.40	0.1	723	0.01%
2022/04/28	0.2	64.10	0	0.00	64.80	0.2	776	0.02%
2022/04/27	0.1	63.00	0.2	67.80	63.70	-0.1	773	-0.01%
2022/04/26	0.2	63.50	0	0.00	65.10	0.2	767	0.03%
2022/04/25	0.1	64.40	0	0.00	63.20	0.1	788	0.01%
2022/04/22	0	0.00	2	67.80	67.80	-2	782	-0.26%
2022/04/21	0	0.00	1	69.10	69.10	-1	812	-0.12%
2022/04/18	0.1	67.70	0	0.00	67.70	0.1	891	0.01%
2022/04/15	0.1	69.60	3	69.20	68.90	-2.9	915	-0.32%
2022/04/12	0.1	72.00	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	2	72.70	1	75.70	72.80	1	1,183	0.08%
2022/04/07	1	77.40	1.2	77.67	77.40	-0.2	1,296	-0.02%
2022/04/01	0	0.00	3	81.57	81.50	-3	1,327	-0.23%
2022/03/31	3	84.00	0	0.00	83.50	3	1,366	0.22%
2022/03/30	2	83.90	0	0.00	83.60	2	1,395	0.14%
2022/03/29	12	84.95	5	84.80	83.90	7	1,438	0.49%
2022/03/28	2	82.60	2.5	83.86	84.90	-0.5	1,456	-0.03%
2022/03/24	0	81.40	0	0.00	81.70	0	1,505	0.00%
2022/03/22	1	81.40	1	80.40	81.60	0	1,575	0.00%
2022/03/21	0	0.00	0.1	80.00	80.40	-0.1	1,624	-0.01%
2022/03/18	1	79.20	1	79.50	79.10	0	1,655	0.00%
2022/03/17	8	80.09	15.3	79.99	80.40	-7.3	1,722	-0.42%
2022/03/16	2	77.65	2	77.95	77.60	0	1,795	0.00%
2022/03/15	3	79.27	1	79.40	78.50	2	1,826	0.11%
2022/03/14	4	80.15	2	81.05	80.60	2	1,921	0.10%
2022/03/10	1	82.00	1	82.30	82.30	0	2,367	0.00%
2022/03/08	1	80.30	2	81.45	79.60	-1	2,795	-0.04%
2022/03/07	0.3	83.80	2	85.30	83.00	-1.8	3,173	-0.06%
2022/03/04	0.1	88.60	0	0.00	88.10	0.1	3,734	0.00%
2022/03/03	0	0.00	1	89.30	89.20	-1	4,106	-0.02%
2022/03/02	4	89.18	0	0.00	89.70	4	4,868	0.08%
2022/03/01	0	0.00	1	89.10	90.30	-1	5,273	-0.02%
2022/02/23	0	0.00	2	90.40	90.20	-2	5,570	-0.04%
2022/02/22	0	0.00	1	89.80	90.00	-1	5,586	-0.02%
2022/02/21	1	92.00	0	0.00	92.00	1	5,611	0.02%
2022/02/16	1	92.30	0	0.00	92.70	1	5,706	0.02%
2022/02/15	0	0.00	1	91.20	91.00	-1	5,709	-0.02%
2022/02/14	1	90.80	0	0.00	90.10	1	5,714	0.02%
2022/02/09	1	93.30	2	93.55	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	6	92.78	92.90	-6	5,748	-0.10%
2022/02/07	1	89.90	0	0.00	91.80	1	5,763	0.02%
2022/01/26	1	88.30	15	88.70	88.20	-14	5,790	-0.24%
2022/01/25	1	89.10	0	0.00	88.30	1	5,798	0.02%
2022/01/24	0	89.50	3	89.53	90.50	-3	5,792	-0.05%
2022/01/21	1	90.80	1	90.30	90.00	0	5,790	0.00%
2022/01/20	0	0.00	6	92.80	92.20	-6	5,810	-0.10%
2022/01/18	3	95.00	0	0.00	94.00	3	5,806	0.05%
2022/01/17	1	91.70	1	92.20	94.70	0	5,779	0.00%
2022/01/14	0	90.70	3	89.90	91.60	-3	5,774	-0.05%
2022/01/13	3	92.50	1	92.80	92.60	2	5,748	0.03%
2022/01/12	1	93.41	1	95.40	93.10	0	5,739	0.00%
2022/01/11	24	95.61	2	96.10	94.70	22	5,711	0.39%
2022/01/10	2	97.15	0	0.00	98.00	2	5,675	0.04%
2022/01/07	10	98.50	3	98.50	97.90	7	5,663	0.12%
2022/01/06	2	101.00	0	0.00	100.00	2	5,630	0.04%
2022/01/05	2	103.50	4	103.13	103.00	-2	5,605	-0.04%
2022/01/04	9	106.61	29	105.66	105.50	-20	5,555	-0.36%
2022/01/03	4	102.75	20	104.20	104.50	-16	5,410	-0.30%
2021/12/30	6	101.30	0	0.00	101.00	6	5,348	0.11%
2021/12/29	1	99.60	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	98.60	0	0.00	99.30	1	5,317	0.02%
2021/12/27	6	99.75	1	99.30	99.30	5	5,307	0.09%
2021/12/24	4	98.85	0.1	98.30	97.60	3.9	5,285	0.07%
2021/12/23	7	99.76	5	99.42	98.70	2	5,269	0.04%
2021/12/22	3	99.33	1	100.00	99.10	2	5,243	0.04%
2021/12/21	2	98.75	11	98.25	98.40	-9	5,213	-0.17%
2021/12/20	1	99.00	3	98.70	97.60	-2	5,189	-0.04%
2021/12/17	1	102.00	2	100.25	99.50	-1	5,132	-0.02%
2021/12/16	1	101.00	1	101.50	101.00	0	5,096	0.00%
2021/12/15	2	102.00	0	0.00	100.50	2	5,079	0.04%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	4	103.25	1	103.00	103.00	3	5,006	0.06%
2021/12/10	11	101.18	8	102.00	101.00	3	4,945	0.06%
2021/12/09	0	0.00	1	106.00	106.00	-1	4,867	-0.02%
2021/12/08	6	105.00	5	104.90	105.00	1	4,825	0.02%
2021/12/07	19	108.16	8	106.34	105.50	11	4,723	0.23%
2021/12/06	7	114.79	10	114.60	114.50	-3	4,378	-0.07%
2021/12/03	6	115.42	4.8	115.79	116.50	1.2	4,312	0.03%
2021/12/02	26	117.44	18.3	117.45	113.00	7.8	4,177	0.19%
2021/12/01	5.3	118.08	15	116.47	117.00	-9.8	3,918	-0.25%
2021/11/30	24	118.94	56	121.72	117.00	-32	3,566	-0.90%
2021/11/29	10	113.00	14	112.96	113.50	-4	3,000	-0.13%
2021/11/26	23	114.19	41	114.07	115.50	-18	2,633	-0.68%
2021/11/25	39	111.19	47	111.59	111.50	-8	1,878	-0.43%
2021/11/24	9	104.22	20	100.21	105.00	-11	1,479	-0.74%
2021/11/23	20	97.03	19	96.70	95.50	1	1,280	0.08%
2021/11/22	5	94.18	4	94.25	93.60	1	1,208	0.08%
2021/11/19	3	92.43	2	93.15	92.40	1	1,201	0.08%
2021/11/18	3	92.83	2	92.75	92.00	1	1,203	0.08%
2021/11/17	7	92.71	11	93.50	93.40	-4	1,196	-0.34%
2021/11/16	2	89.40	3	91.03	89.60	-1	1,227	-0.08%
2021/11/15	2	89.85	2.3	89.12	90.70	-0.3	1,294	-0.02%
2021/11/12	0	0.00	30	86.54	86.50	-30	1,288	-2.33%
2021/11/11	1	87.10	1	87.70	87.10	0	1,312	0.00%
2021/11/10	1	87.90	1	88.00	87.90	0	1,342	0.00%
2021/11/09	1	88.20	2	87.25	88.20	-1	1,378	-0.07%
2021/11/08	3	85.63	1	85.90	85.50	2	1,378	0.15%
2021/11/05	2	87.90	2	87.95	87.60	0	1,418	0.00%
2021/11/04	0	88.90	4	88.58	87.00	-4	1,454	-0.27%
2021/11/03	4	86.40	7	88.26	87.00	-3	1,461	-0.21%
2021/11/02	1.3	84.68	0	84.00	83.00	1.2	1,481	0.08%
2021/11/01	2	87.35	2	87.30	87.50	0	1,509	0.00%
2021/10/29	1	86.70	2	86.85	86.80	-1	1,561	-0.06%
2021/10/28	4	87.68	3	88.30	85.90	1	1,566	0.06%
2021/10/27	2	85.40	0	0.00	85.80	2	1,549	0.13%
2021/10/26	0	0.00	2	85.25	85.10	-2	1,566	-0.13%
2021/10/25	1	84.40	0	0.00	84.40	1	1,579	0.06%
2021/10/22	2	84.50	1	85.00	84.00	1	1,622	0.06%
2021/10/21	3	83.83	0	0.00	83.20	3	1,654	0.18%
2021/10/20	1	83.30	2	83.00	82.90	-1	1,666	-0.06%
2021/10/19	1	82.50	2	82.50	82.50	-1	1,701	-0.06%
2021/10/18	5	80.94	2	80.30	80.60	3	1,762	0.17%
2021/10/15	2	80.00	1	80.50	81.80	1	1,811	0.06%
2021/10/14	1	77.00	0	0.00	77.20	1	1,833	0.05%
2021/10/13	1	78.00	1	78.80	78.40	0	1,865	0.00%
2021/10/12	10	80.93	0	0.00	80.70	10	1,877	0.53%
2021/10/08	1	81.10	0	0.00	79.90	1	1,912	0.05%
2021/10/07	1	79.80	1	80.00	80.90	0	1,941	0.00%
2021/10/06	3	76.50	0	0.00	76.30	3	1,996	0.15%
2021/10/05	0	0.00	6	79.07	80.50	-6	2,027	-0.30%
2021/10/01	12	81.33	2	82.30	80.50	10	2,170	0.46%
2021/09/30	1	83.50	10	83.19	84.40	-9	2,375	-0.38%
2021/09/29	0	0.00	5	82.30	82.00	-5	2,625	-0.19%
2021/09/28	0	0.00	1	86.60	86.90	-1	2,855	-0.04%
2021/09/27	0	0.00	3	89.70	89.80	-3	2,900	-0.10%
2021/09/24	0	0.00	2	89.50	89.10	-2	3,173	-0.06%
2021/09/23	4	89.00	0	0.00	89.00	4	3,473	0.12%
2021/09/22	0.4	87.00	0	0.00	87.00	0.4	3,665	0.01%
2021/09/17	0.1	87.90	0	0.00	89.70	0.1	3,741	0.00%
2021/09/15	4.1	89.29	0.1	90.00	89.40	4	3,852	0.10%
2021/09/14	1	93.10	0	0.00	91.40	1	3,980	0.03%
2021/09/13	0	0.00	1	92.10	91.60	-1	4,066	-0.02%
2021/09/10	0	0.00	1	92.70	92.70	-1	4,166	-0.02%
2021/09/09	0	0.00	1	92.40	91.70	-1	4,652	-0.02%
2021/09/08	3.4	91.27	0	0.00	89.90	3.4	4,965	0.07%
2021/09/07	3	92.77	1	92.60	91.80	2	5,047	0.04%
2021/09/06	2.1	93.32	0	0.00	93.30	2.1	5,158	0.04%
2021/09/03	12	95.32	13	96.39	95.40	-1	5,294	-0.02%
2021/09/02	1	100.00	0	0.00	98.50	1	5,290	0.02%
2021/09/01	2	101.00	1	101.00	101.50	1	5,327	0.02%
2021/08/31	0	0.00	10	100.00	101.00	-10	5,363	-0.19%
2021/08/30	1	103.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	103.50	0	0.00	102.00	1	5,489	0.02%
2021/08/25	2	103.25	10	103.25	104.00	-8	5,627	-0.14%
2021/08/24	0	0.00	1	100.00	100.50	-1	5,661	-0.02%
2021/08/23	2	98.50	2.1	99.87	100.50	-0.1	5,722	0.00%
2021/08/20	2	95.57	7	95.69	96.80	-5	5,777	-0.09%
2021/08/19	9.1	95.91	3	93.97	93.00	6.1	5,800	0.11%
2021/08/18	3	99.17	2	99.30	101.50	1	5,894	0.02%
2021/08/17	1	99.10	0	0.00	96.00	1	6,084	0.02%
2021/08/16	5	100.62	2	100.25	100.00	3	6,124	0.05%
2021/08/13	3	104.00	1	103.00	103.00	2	6,185	0.03%
2021/08/12	0	0.00	1	108.00	108.00	-1	6,213	-0.02%
2021/08/11	5	108.90	6	108.83	107.50	-1	6,292	-0.02%
2021/08/10	3	109.33	11	110.14	108.00	-8	6,365	-0.13%
2021/08/09	2	107.50	0	0.00	107.00	2	6,461	0.03%
2021/08/06	6	112.00	1	111.50	111.00	5	6,647	0.08%
2021/08/04	0	0.00	4	109.00	112.00	-4	6,864	-0.06%
2021/08/03	0	0.00	1	106.00	105.00	-1	6,915	-0.01%
2021/07/30	0	0.00	2	105.50	102.00	-2	7,220	-0.03%
2021/07/29	1	105.50	0	0.00	105.50	1	7,301	0.01%
2021/07/28	5	106.40	1	104.50	104.50	4	7,375	0.05%
2021/07/27	4	109.75	1	111.50	109.50	3	7,484	0.04%
2021/07/26	2	113.00	0	0.00	113.00	2	7,612	0.03%
2021/07/23	6	112.33	0	0.00	112.00	6	7,663	0.08%
2021/07/22	2	116.00	4	114.50	112.50	-2	7,736	-0.03%
2021/07/21	8	110.94	5	111.20	111.00	3	7,787	0.04%
2021/07/20	11	110.86	3	111.83	110.00	8	7,776	0.10%
2021/07/19	2	114.25	4	113.75	113.50	-2	7,786	-0.03%
2021/07/16	1	114.50	10	114.15	113.50	-9	7,830	-0.11%
2021/07/15	1	114.50	0	0.00	114.50	1	7,884	0.01%
2021/07/14	2	113.50	0	0.00	114.00	2	8,022	0.02%
2021/07/13	3	115.83	7	118.00	114.00	-4	8,058	-0.05%
2021/07/12	4	116.75	5.1	116.51	116.50	-1.1	8,026	-0.01%
2021/07/09	7	115.79	7	116.00	115.00	0	8,040	0.00%
2021/07/08	1	119.00	3	119.83	119.00	-2	8,066	-0.02%
2021/07/07	29	123.53	9	123.33	120.50	20	8,101	0.25%
2021/07/06	3	123.17	88	122.12	121.50	-85	7,972	-1.07%
2021/07/05	12	120.58	14	120.54	118.00	-2	7,865	-0.03%
2021/07/02	1	114.50	1	113.00	115.50	0	7,760	0.00%
2021/07/01	70	117.11	22	115.05	114.00	48	8,048	0.60%
2021/06/30	9	116.39	21	119.12	123.00	-12	8,037	-0.15%
2021/06/29	23	115.65	10	114.80	112.00	13	7,900	0.16%
2021/06/28	7	111.57	1.2	109.09	112.50	5.8	7,787	0.07%
2021/06/25	4.1	115.21	0.7	113.00	113.00	3.4	7,774	0.04%
2021/06/24	0	0.00	1	115.00	114.50	-1	7,802	-0.01%
2021/06/23	5	115.30	9.2	116.07	115.50	-4.2	7,897	-0.05%
2021/06/22	5.1	112.71	1.2	116.00	112.00	3.9	7,990	0.05%
2021/06/21	4	115.38	6.1	114.43	113.50	-2.1	8,099	-0.03%
2021/06/18	19	117.76	3	119.67	117.00	16	8,071	0.20%
2021/06/17	12	115.33	22.3	113.59	117.50	-10.3	7,670	-0.13%
2021/06/16	4	107.38	6	107.83	107.00	-2	7,512	-0.03%
2021/06/15	6	107.00	38.3	106.98	108.00	-32.3	7,507	-0.43%
2021/06/11	7.4	105.14	3.1	107.30	103.50	4.3	7,479	0.06%
2021/06/10	18.7	104.36	3	104.50	104.50	15.7	7,614	0.21%
2021/06/09	2	104.25	3	105.00	103.00	-1	7,802	-0.01%
2021/06/08	3	104.00	0	0.00	104.50	3	7,814	0.04%
2021/06/07	2	104.25	2	103.75	102.50	0	7,863	0.00%
2021/06/04	12	103.83	29	105.34	105.00	-17	7,874	-0.22%
2021/06/03	2	101.75	4	100.33	104.00	-2	7,867	-0.03%
2021/06/02	8	101.38	2	103.25	100.00	6	7,833	0.08%
2021/06/01	3	105.00	0	0.00	105.00	3	7,781	0.04%
2021/05/31	2	106.25	1.5	104.17	104.50	0.5	7,760	0.01%
2021/05/28	40	104.50	1	105.50	104.50	39	7,739	0.50%
2021/05/27	2	105.50	2	105.00	104.00	0	7,708	0.00%
2021/05/26	89.1	104.91	6	105.33	104.50	83.1	7,654	1.09%
2021/05/25	6	107.08	27.7	105.06	108.00	-21.7	7,623	-0.28%
2021/05/24	2	98.45	1	95.60	98.60	1	7,669	0.01%
2021/05/21	23	95.25	1	96.80	95.80	22	8,044	0.27%
2021/05/20	1.3	93.12	0	0.00	93.00	1.3	8,255	0.02%
2021/05/19	1	94.70	5.5	95.06	95.40	-4.5	8,409	-0.05%
2021/05/18	4	94.93	47	96.35	96.90	-43	8,638	-0.50%
2021/05/17	26.3	90.60	2	91.45	88.90	24.3	8,770	0.28%
2021/05/14	58	97.06	137	98.99	93.00	-79	8,852	-0.89%	大賣/
2021/05/13	23.2	86.16	20	92.28	91.60	3.2	8,935	0.04%
2021/05/12	70.6	93.15	0	0.00	90.90	70.6	9,089	0.78%
2021/05/11	114.2	102.05	6	103.58	101.00	108.2	9,090	1.19%	大買/鉅額交易
2021/05/10	10	114.10	8	111.63	110.50	2	9,152	0.02%
2021/05/07	2	107.50	11	111.64	113.00	-9	9,214	-0.10%
2021/05/06	6.1	103.91	5.4	102.81	103.00	0.7	9,549	0.01%
2021/05/05	7	107.57	7	106.79	102.50	0	9,563	0.00%
2021/05/04	7.3	107.52	9	110.11	106.00	-1.7	9,851	-0.02%
2021/05/03	18.3	117.03	7	114.29	113.50	11.3	10,170	0.11%
2021/04/29	0	0.00	2	125.50	125.00	-2	10,099	-0.02%
2021/04/28	4	128.13	3.1	126.33	128.50	1	10,166	0.01%
2021/04/27	4	125.25	3.1	124.98	126.50	0.9	10,239	0.01%
2021/04/26	1	125.00	12	123.92	123.50	-11	10,222	-0.11%
2021/04/23	3	122.33	2.1	123.48	122.50	1	10,282	0.01%
2021/04/22	19	120.87	1.1	119.36	119.50	17.9	10,494	0.17%
2021/04/21	1.2	123.69	5.2	125.64	123.50	-4	10,620	-0.04%
2021/04/20	4.2	127.29	20	128.15	127.50	-15.8	10,940	-0.14%
2021/04/19	1	126.00	5	124.50	123.00	-4	10,902	-0.04%
2021/04/16	2	123.25	0	0.00	123.00	2	10,940	0.02%
2021/04/15	8	124.75	6	124.83	124.00	2	11,107	0.02%
2021/04/14	5	120.80	14.8	122.87	125.00	-9.8	11,202	-0.09%
2021/04/13	6	122.92	8	123.63	122.50	-2	11,300	-0.02%
2021/04/12	29	122.16	1	125.00	121.50	28	11,314	0.25%
2021/04/09	22	126.73	9	126.44	126.00	13	11,401	0.11%
2021/04/08	12.1	133.17	8	133.63	131.00	4.1	11,427	0.04%
2021/04/07	18	134.03	34	134.91	133.50	-16	11,575	-0.14%
2021/04/06	33	128.03	22	128.18	129.50	11	11,354	0.10%
2021/04/01	6	122.50	6	122.83	121.50	0	11,260	0.00%
2021/03/31	4	118.00	11	118.45	117.50	-7	11,387	-0.06%
2021/03/30	6	118.67	6	118.75	118.50	0	11,764	0.00%
2021/03/29	20	117.38	3	122.00	117.00	17	11,926	0.14%
2021/03/26	7	118.79	4	120.00	119.50	3	12,174	0.02%
2021/03/25	16	116.63	7.4	116.28	114.00	8.6	12,118	0.07%
2021/03/24	23	124.85	4	123.13	120.00	19	12,075	0.16%
2021/03/23	2	132.75	4	131.88	131.00	-2	12,106	-0.02%
2021/03/22	10	130.45	5.6	131.08	130.50	4.4	12,209	0.04%
2021/03/19	16.3	133.79	3	133.67	133.00	13.3	12,296	0.11%
2021/03/18	6	135.25	5	135.50	134.50	1	12,427	0.01%
2021/03/17	4	135.75	2	134.25	134.00	2	12,481	0.02%
2021/03/16	9	135.89	8	137.50	134.50	1	12,505	0.01%
2021/03/15	6	132.67	12	132.58	134.50	-6	12,413	-0.05%
2021/03/12	3	128.33	1	133.00	128.00	2	12,305	0.02%
2021/03/11	8	124.56	7	126.79	131.00	1	12,362	0.01%
2021/03/10	8	119.88	9	115.94	121.50	-1	12,362	-0.01%
2021/03/09	10	111.35	1	112.00	110.50	9	12,470	0.07%
2021/03/08	2	118.50	0	0.00	117.00	2	12,466	0.02%
2021/03/05	4	123.25	0	0.00	122.00	4	12,619	0.03%
2021/03/04	3	126.00	3	130.00	127.00	0	12,695	0.00%
2021/03/03	1	129.00	9	124.83	130.00	-8	12,775	-0.06%
2021/03/02	4	127.00	1	136.00	126.00	3	12,890	0.02%
2021/02/26	2	130.50	0	0.00	130.00	2	13,034	0.02%
2021/02/25	8	133.19	17	132.62	132.00	-9	13,343	-0.07%
2021/02/24	11	130.64	8	134.69	129.00	3	13,326	0.02%
2021/02/23	7	139.07	7	141.00	137.50	0	13,344	0.00%
2021/02/22	8	135.75	9.7	135.70	139.50	-1.7	13,052	-0.01%
2021/02/19	7	124.21	13	125.50	127.50	-6	13,152	-0.05%
2021/02/18	7	121.21	23	121.61	124.00	-16	13,244	-0.12%
2021/02/17	6	114.67	12	115.46	117.50	-6	13,484	-0.04%
2021/02/05	4	107.25	4	108.50	107.00	0	13,531	0.00%
2021/02/04	5	104.80	10	104.50	104.00	-5	13,967	-0.04%
2021/02/03	9	101.94	9	104.39	104.00	0	14,127	0.00%
2021/02/02	1	102.00	2	100.75	100.00	-1	13,906	-0.01%
2021/02/01	11	96.96	5	97.30	96.50	6	13,833	0.04%
2021/01/29	14	99.63	0	0.00	98.50	14	13,785	0.10%
2021/01/28	9	104.18	15	106.41	101.00	-6	13,657	-0.04%
2021/01/27	4	101.25	0	0.00	100.50	4	13,700	0.03%
2021/01/26	9.5	102.74	6	102.08	99.10	3.5	13,769	0.03%
2021/01/25	2	100.90	13.8	104.67	107.00	-11.8	13,404	-0.09%
2021/01/22	14	97.56	0.1	97.60	97.60	13.9	12,966	0.11%
2021/01/21	3	98.33	2	98.80	98.00	1	12,896	0.01%
2021/01/20	9	95.61	9	95.08	93.80	0	12,789	0.00%
2021/01/19	2	102.00	1.2	99.81	99.00	0.8	12,639	0.01%
2021/01/18	8	99.06	7	100.23	100.50	1	12,578	0.01%
2021/01/15	31	102.31	20	102.79	101.00	11	12,515	0.09%
2021/01/14	15	99.99	3	99.33	102.50	12	12,336	0.10%
2021/01/13	3	100.50	9	96.56	100.00	-6	12,264	-0.05%
2021/01/12	7.4	92.95	5	93.12	93.20	2.4	12,028	0.02%
2021/01/11	8.3	95.36	5	97.34	95.60	3.3	12,396	0.03%
2021/01/08	7	96.76	2.1	98.25	95.20	4.9	12,534	0.04%
2021/01/07	1	96.10	4.6	96.99	97.50	-3.6	12,342	-0.03%
2021/01/06	8	99.46	14	100.75	96.00	-6	12,234	-0.05%
2021/01/05	14	98.04	17	97.38	97.70	-3	12,030	-0.02%
2021/01/04	12	94.69	17	96.79	97.50	-5	11,917	-0.04%
2020/12/31	2	91.60	9.5	92.08	91.60	-7.5	11,758	-0.06%
2020/12/30	14	90.53	6	89.28	91.90	8	11,606	0.07%
2020/12/29	3	84.97	1.1	85.85	84.80	1.9	11,358	0.02%
2020/12/28	1	85.50	1.5	85.40	85.00	-0.5	11,243	0.00%
2020/12/25	10	86.34	5	85.02	84.80	5	11,135	0.04%
2020/12/24	10	84.70	11	86.04	86.20	-1	10,948	-0.01%
2020/12/23	7	79.23	6	79.43	78.40	1	10,487	0.01%
2020/12/22	7	78.56	18	78.51	77.90	-11	10,269	-0.11%
2020/12/21	2	74.80	0	0.00	75.00	2	9,943	0.02%
2020/12/18	1	74.40	1	73.90	73.70	0	9,853	0.00%
2020/12/17	0	0.00	17	73.24	75.20	-17	9,668	-0.18%
2020/12/16	9	72.60	5	71.70	72.80	4	9,437	0.04%
2020/12/15	3	69.93	0	0.00	68.30	3	9,266	0.03%
2020/12/14	4	71.60	7.5	73.54	73.60	-3.5	9,095	-0.04%
2020/12/11	2	70.50	1	72.20	69.70	1	8,808	0.01%
2020/12/10	2	71.65	6	71.65	70.90	-4	8,667	-0.05%
2020/12/09	12	72.37	8	71.94	72.10	4	8,565	0.05%
2020/12/08	1	69.50	3	69.27	69.00	-2	8,371	-0.02%
2020/12/07	3	71.63	2	71.25	70.60	1	8,252	0.01%
2020/12/04	3	70.47	8	70.11	71.60	-5	8,135	-0.06%
2020/12/03	8	70.69	7	69.97	70.10	1	8,054	0.01%
2020/12/02	2.1	68.60	1	69.10	68.80	1.1	7,885	0.01%
2020/12/01	7	68.76	6	68.70	68.50	1	7,819	0.01%
2020/11/30	2	67.00	5	67.24	67.00	-3	7,659	-0.04%
2020/11/27	7	66.73	5.1	66.75	66.90	1.9	7,549	0.03%
2020/11/26	1	66.40	9	65.87	66.20	-8	7,437	-0.11%
2020/11/25	22	64.51	13.1	65.06	63.90	8.9	7,271	0.12%
2020/11/24	27	66.05	17	65.74	65.50	10	7,077	0.14%
2020/11/23	4	62.45	6	62.90	62.60	-2	6,734	-0.03%
2020/11/20	7	62.13	8	62.26	62.00	-1	6,608	-0.02%
2020/11/19	4	60.70	3	60.70	60.60	1	6,320	0.02%
2020/11/18	23	61.29	16	61.43	61.40	7	6,176	0.11%
2020/11/17	8	59.59	10.7	59.57	60.00	-2.7	5,780	-0.05%
2020/11/16	17	58.72	35	58.41	58.40	-18	5,492	-0.33%
2020/11/13	23	55.37	5	55.52	56.10	18	4,947	0.36%
2020/11/12	23	56.25	27.7	56.66	57.00	-4.7	4,661	-0.10%
2020/11/11	8	52.50	32	51.94	53.30	-24	4,040	-0.59%
2020/11/10	5	50.21	1	49.45	49.75	4	3,616	0.11%
2020/11/09	4	49.65	0.1	49.65	49.35	3.9	3,553	0.11%
2020/11/06	1	51.20	0	0.00	50.00	1	3,499	0.03%
2020/11/05	1	50.00	0	0.00	50.80	1	3,391	0.03%
2020/11/04	3	50.35	2	51.05	49.90	1	3,238	0.03%
2020/11/03	2	48.45	6	47.74	48.60	-4	2,785	-0.14%
2020/11/02	1	44.30	1	44.80	44.20	0	2,637	0.00%
2020/10/30	1	45.10	1	45.10	44.15	0	2,705	0.00%
2020/10/29	1	44.05	1	44.60	44.35	0	2,751	0.00%
2020/10/28	1	45.60	0	0.00	45.25	1	2,780	0.04%
2020/10/27	0	0.00	1	46.55	46.70	-1	2,770	-0.04%
2020/10/26	4	46.55	1	47.20	46.50	3	2,772	0.11%
2020/10/23	0	0.00	1	47.30	46.85	-1	2,750	-0.04%
2020/10/22	0	0.00	3	46.83	46.45	-3	2,721	-0.11%
2020/10/21	7	49.61	5	50.02	48.20	2	2,642	0.08%
2020/10/20	5	49.58	5.6	49.75	49.20	-0.6	2,518	-0.02%
2020/10/19	41	49.20	32	49.51	49.50	9	2,366	0.38%
2020/10/16	12	46.43	3	46.03	47.00	9	1,867	0.48%
2020/10/15	5	43.40	0	0.00	42.75	5	1,653	0.30%
2020/10/14	1	43.95	0	0.00	43.50	1	1,670	0.06%
2020/10/13	0	0.00	1	41.75	42.30	-1	1,633	-0.06%
2020/10/07	5	43.00	0	0.00	43.10	5	1,649	0.30%
2020/10/06	0	0.00	2	42.40	42.35	-2	1,627	-0.12%
2020/10/05	1	41.65	0	0.00	41.40	1	1,592	0.06%
2020/09/30	1	40.45	0	0.00	41.80	1	1,596	0.06%
2020/09/29	2	41.30	3	41.48	41.25	-1	1,554	-0.06%
2020/09/15	0	0.00	1	42.60	42.65	-1	1,591	-0.06%
2020/09/14	1	41.90	0	0.00	42.60	1	1,598	0.06%
2020/09/03	3	43.17	1	43.10	43.00	2	1,874	0.11%
2020/08/28	0.3	42.15	0	0.00	42.15	0.3	2,041	0.01%
2020/08/21	0.8	42.80	0	0.00	42.70	0.8	2,166	0.04%
2020/08/18	0	0.00	2	46.88	46.85	-2	2,228	-0.09%
2020/08/17	2	46.98	0	0.00	48.00	2	2,258	0.09%
2020/08/05	2	34.70	0	0.00	34.55	2	2,244	0.09%
2020/08/03	0	0.00	8	35.21	34.85	-8	2,350	-0.34%
2020/07/31	0	0.00	1	34.85	34.70	-1	2,658	-0.04%
2020/07/30	0	0.00	5	34.50	34.45	-5	3,078	-0.16%
2020/07/29	1	34.30	1	34.30	34.20	0	3,170	0.00%
2020/07/27	10	36.35	9.5	35.17	35.35	0.5	3,244	0.02%
2020/07/24	0	0.00	9	35.96	35.70	-9	3,193	-0.28%
2020/07/23	20	35.09	11	34.95	35.25	9	3,158	0.28%
2020/07/21	0	0.00	1	34.35	33.85	-1	3,201	-0.03%
2020/07/16	0	0.00	2.1	33.35	33.15	-2.1	3,262	-0.07%
2020/07/13	1	33.80	0	0.00	33.65	1	3,356	0.03%
2020/07/10	1	33.90	1	34.25	33.65	0	3,500	0.00%
2020/07/09	1	35.25	3	34.90	34.90	-2	3,520	-0.06%
2020/07/07	1	34.90	0	0.00	34.80	1	3,663	0.03%
2020/07/02	0	0.00	2	34.68	34.65	-2	4,077	-0.05%
2020/06/30	2	34.40	0	0.00	34.40	2	4,086	0.05%
2020/06/29	0	0.00	2	34.90	34.70	-2	4,098	-0.05%
2020/06/19	0	0.00	10	36.50	36.20	-10	4,242	-0.24%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/11	1	36.50	0	0.00	36.10	1	4,395	0.02%
2020/06/09	1	37.25	1.7	37.20	37.20	-0.7	4,513	-0.02%
2020/06/05	1	38.50	7.1	38.46	38.15	-6.1	4,554	-0.13%
2020/06/04	8	38.52	12.5	38.57	38.70	-4.5	4,538	-0.10%
2020/06/03	4	38.30	3	38.20	37.95	1	4,507	0.02%
2020/06/02	0	0.00	9	38.70	37.80	-9	4,491	-0.20%
2020/06/01	2	38.20	4	38.13	38.40	-2	4,457	-0.04%
2020/05/29	0	0.00	2	37.38	37.40	-2	4,403	-0.05%
2020/05/28	4	37.76	3	37.65	37.90	1	4,407	0.02%
2020/05/27	0	0.00	1	36.95	36.75	-1	4,323	-0.02%
2020/05/26	0	0.00	1	36.90	36.65	-1	4,355	-0.02%
2020/05/25	1	35.65	1	36.45	36.50	0	4,385	0.00%
2020/05/22	7	36.82	1	36.95	36.25	6	4,398	0.14%
2020/05/21	1	37.20	0	0.00	37.25	1	4,407	0.02%
2020/05/20	7	37.55	4	37.21	37.10	3	4,467	0.07%
2020/05/19	1	36.25	31	35.90	36.75	-30	4,448	-0.67%
2020/05/18	1	35.70	0	0.00	35.70	1	4,457	0.02%
2020/05/15	2	36.93	0	0.00	36.50	2	4,478	0.04%
2020/05/14	0	0.00	1	38.00	36.20	-1	4,452	-0.02%
2020/05/13	1	37.65	2.1	37.95	37.90	-1.1	4,433	-0.02%
2020/05/12	11	38.30	1	37.95	38.40	10	4,428	0.23%
2020/05/11	3	38.57	1	38.10	38.35	2	4,449	0.04%
2020/05/08	1	37.55	7	38.66	37.55	-6	4,441	-0.14%
2020/05/07	41	39.29	5	40.05	39.20	36	4,380	0.82%
2020/05/06	8	37.61	21	37.02	38.15	-13	4,085	-0.32%
2020/05/05	10	34.81	11	34.82	34.70	-1	3,688	-0.03%
2020/05/04	2	33.58	1	33.65	33.70	1	3,668	0.03%
2020/04/30	12	34.68	4	34.96	34.40	8	3,742	0.21%
2020/04/29	2	34.10	2	34.60	34.15	0	3,684	0.00%
2020/04/28	3	34.65	0	0.00	34.30	3	3,696	0.08%
2020/04/27	0	0.00	1	34.45	34.45	-1	3,720	-0.03%
2020/04/24	1	34.15	6	34.11	33.80	-5	3,691	-0.14%
2020/04/23	4	33.65	3	33.30	33.45	1	3,703	0.03%
2020/04/22	2	32.88	2	33.15	33.20	0	3,718	0.00%
2020/04/21	1	33.00	0	0.00	32.35	1	3,749	0.03%
2020/04/17	0	0.00	2	34.33	33.75	-2	3,778	-0.05%
2020/04/16	2	34.18	12	34.32	34.30	-10	3,760	-0.27%
2020/04/15	6	35.17	4	35.01	34.20	2	3,757	0.05%
2020/04/14	0	0.00	4	33.35	33.55	-4	3,688	-0.11%
2020/04/13	0	0.00	2	33.63	32.65	-2	3,813	-0.05%
2020/04/10	10	34.47	3	34.58	34.40	7	3,879	0.18%
2020/04/09	12	36.24	15	36.14	33.95	-3	4,140	-0.07%
2020/04/08	17	34.39	10	34.55	35.40	7	4,011	0.17%
2020/04/07	4	31.35	1	32.00	32.20	3	4,092	0.07%
2020/04/01	0	0.00	1	29.55	29.85	-1	4,372	-0.02%
2020/03/31	2	30.05	0	0.00	29.70	2	4,475	0.04%
2020/03/27	0	0.00	1	30.25	29.65	-1	4,612	-0.02%
2020/03/26	0	0.00	5.1	28.98	29.50	-5.1	4,598	-0.11%
2020/03/25	4	27.95	8	28.23	28.35	-4	4,624	-0.09%
2020/03/24	1	26.40	1	25.80	25.80	0	4,572	0.00%
2020/03/23	0	0.00	1	24.75	24.75	-1	4,545	-0.02%
2020/03/20	2.5	27.14	0	0.00	27.00	2.5	4,520	0.06%
2020/03/19	5	25.25	1	25.25	25.25	4	4,478	0.09%
2020/03/16	0	0.00	1	30.00	29.50	-1	4,367	-0.02%
2020/03/13	2.1	28.66	0	0.00	28.70	2.1	4,289	0.05%
2020/03/12	0	0.00	2	31.85	31.65	-2	4,241	-0.05%
2020/03/10	1	35.25	0	0.00	36.15	1	4,195	0.02%
2020/03/09	1	36.50	0	0.00	35.75	1	4,197	0.02%
2020/03/03	0	0.00	1	39.50	38.70	-1	4,237	-0.02%
2020/03/02	0	0.00	16	36.50	38.05	-16	4,219	-0.38%
2020/02/25	0	0.00	3	40.33	40.60	-3	4,108	-0.07%
2020/02/24	1	40.80	0	0.00	40.65	1	4,069	0.02%
2020/02/21	4	41.40	2	41.55	41.20	2	4,045	0.05%
2020/02/19	0	0.00	1	41.00	40.90	-1	3,956	-0.03%
2020/02/18	2	41.20	2	40.63	40.45	0	3,928	0.00%
2020/02/17	1	40.45	5	40.35	40.30	-4	3,916	-0.10%
2020/02/14	1	40.70	4	40.50	40.60	-3	4,036	-0.07%
2020/02/13	0	0.00	1.4	40.99	40.15	-1.4	4,028	-0.04%
2020/02/12	0	0.00	5	40.79	41.10	-5	4,030	-0.12%
2020/02/11	1	40.60	0	0.00	40.30	1	3,986	0.03%
2020/02/07	2	39.35	4	39.79	39.55	-2	4,026	-0.05%
2020/02/06	3	40.42	2	40.05	40.10	1	4,272	0.02%
2020/02/05	13	40.42	11	39.64	39.55	2	4,410	0.05%
2020/02/04	9	39.32	3	39.73	39.95	6	4,497	0.13%
2020/02/03	1	34.70	0	0.00	36.35	1	4,528	0.02%
2020/01/31	0	0.00	2	38.35	38.15	-2	4,551	-0.04%
2020/01/30	0	0.00	5	39.02	38.95	-5	4,553	-0.11%
2020/01/20	0	0.00	1	43.30	43.25	-1	4,499	-0.02%
2020/01/17	5	43.80	0	0.00	43.65	5	4,489	0.11%
2020/01/16	1	43.65	4	43.59	43.30	-3	4,441	-0.07%
2020/01/15	3	43.38	4	43.31	43.15	-1	4,406	-0.02%
2020/01/14	4	43.38	11	43.08	43.50	-7	4,341	-0.16%
2020/01/13	2	43.10	0	0.00	42.40	2	4,296	0.05%
2020/01/10	1	42.60	0	0.00	42.80	1	4,272	0.02%
2020/01/09	1	43.00	4	42.79	42.95	-3	4,251	-0.07%
2020/01/08	3	42.88	2	43.25	42.25	1	4,228	0.02%
2020/01/07	18	43.30	34	42.89	43.00	-16	4,175	-0.38%
2020/01/06	32	46.43	16	46.03	46.10	16	4,113	0.39%
2020/01/03	14	46.55	4	47.25	45.95	10	4,087	0.24%
2020/01/02	0	0.00	4	45.33	45.15	-4	3,791	-0.11%
2019/12/31	7	45.90	9	46.06	45.20	-2	3,800	-0.05%
2019/12/30	44	44.14	30	45.48	45.25	14	3,615	0.39%
2019/12/27	2	42.45	1	42.50	42.30	1	3,350	0.03%
2019/12/26	2	42.50	1	43.00	41.95	1	3,385	0.03%
2019/12/25	2	42.55	2	42.68	42.40	0	3,429	0.00%
2019/12/24	14	42.12	6	42.28	42.30	8	3,477	0.23%
2019/12/23	5	41.95	0	0.00	41.60	5	3,489	0.14%
2019/12/20	1	41.55	1	41.60	41.30	0	3,475	0.00%
2019/12/18	1	40.30	0	0.00	40.30	1	3,671	0.03%
2019/12/16	1	40.70	0	0.00	40.65	1	3,817	0.03%
2019/12/11	0	0.00	1	41.30	41.15	-1	4,771	-0.02%
2019/12/10	0	0.00	2	41.25	41.10	-2	4,792	-0.04%
2019/12/09	4	41.49	1	41.35	41.35	3	4,807	0.06%
2019/12/06	2	41.20	1	40.95	41.00	1	4,856	0.02%
2019/12/05	1	40.70	0	0.00	40.70	1	4,901	0.02%
2019/12/04	0	0.00	1	40.50	40.60	-1	4,921	-0.02%
2019/12/03	4	40.44	2.2	40.53	40.35	1.8	4,939	0.04%
2019/11/29	0	0.00	2	40.40	40.20	-2	5,107	-0.04%
2019/11/28	6	40.55	2	40.70	40.85	4	5,234	0.08%
2019/11/27	2	40.58	1	40.70	40.85	1	5,261	0.02%
2019/11/26	2	40.63	4	40.35	40.45	-2	5,232	-0.04%
2019/11/25	1	40.35	1	40.15	40.05	0	5,212	0.00%
2019/11/21	0	0.00	1	39.75	39.90	-1	5,209	-0.02%
2019/11/19	1	40.15	0	0.00	40.10	1	5,205	0.02%
2019/11/14	3	40.22	1	40.05	40.10	2	5,204	0.04%
2019/11/13	20	40.95	18	40.83	40.25	2	5,175	0.04%
2019/11/12	1	38.80	0	0.00	39.25	1	5,048	0.02%
2019/11/11	2	38.85	2	38.15	38.15	0	5,037	0.00%
2019/11/07	0	0.00	1	39.75	39.80	-1	5,002	-0.02%
2019/11/06	6	39.82	6	40.27	40.10	0	4,999	0.00%
2019/11/05	6	42.88	5	41.64	39.40	1	4,923	0.02%
2019/11/04	1.1	42.59	4	43.45	43.65	-2.9	4,658	-0.06%
2019/11/01	2	41.55	5	42.24	43.50	-3	4,567	-0.07%
2019/10/31	3	41.80	2	41.98	42.70	1	4,403	0.02%
2019/10/30	7	41.86	4	42.34	42.65	3	4,271	0.07%
2019/10/29	1	41.35	0	0.00	42.50	1	4,199	0.02%
2019/10/28	0	0.00	1	42.20	41.95	-1	4,166	-0.02%
2019/10/24	3	41.58	0	0.00	41.65	3	4,140	0.07%
2019/10/22	1	41.05	1	41.35	41.15	0	4,118	0.00%
2019/10/21	2	41.45	2	41.70	41.05	0	4,118	0.00%
2019/10/18	3	41.13	0	0.00	40.85	3	4,103	0.07%
2019/10/16	1	41.20	4	40.88	40.85	-3	4,097	-0.07%
2019/10/15	6	41.48	7	41.92	41.25	-1	4,088	-0.02%
2019/10/14	3	42.13	1	42.95	41.00	2	4,061	0.05%
2019/10/09	2	41.13	1	40.70	42.20	1	3,952	0.03%
2019/10/07	3	43.43	1	44.05	43.70	2	3,832	0.05%
2019/10/04	11.9	43.82	10	44.00	44.00	1.9	3,752	0.05%
2019/10/03	0.2	43.85	2	42.98	43.85	-1.8	3,681	-0.05%
2019/10/02	2.2	43.56	1	43.80	43.15	1.2	3,642	0.03%
2019/10/01	18	43.86	16	44.01	44.20	2	3,580	0.06%
2019/09/27	3	42.40	3	42.72	43.30	0	3,443	0.00%
2019/09/26	10	41.41	7	41.69	42.60	3	3,334	0.09%
2019/09/25	1	40.20	1	40.30	40.50	0	3,213	0.00%
2019/09/24	1	38.50	2	39.68	40.05	-1	3,184	-0.03%
2019/09/23	2	39.18	0	0.00	38.20	2	3,078	0.06%
2019/09/20	1	41.35	1	41.30	41.30	0	2,911	0.00%
2019/09/19	1	42.30	0	0.00	41.75	1	2,843	0.04%
2019/09/18	4	43.14	26	45.13	43.00	-22	2,751	-0.80%
2019/09/17	15	42.21	17	42.91	41.80	-2	2,375	-0.08%
2019/09/16	1	41.90	0	0.00	41.30	1	1,806	0.06%
2019/09/11	0	0.00	1	41.05	41.15	-1	1,758	-0.06%
2019/09/09	2	42.18	1	42.95	42.45	1	1,667	0.06%
2019/09/04	0	0.00	3.1	40.99	41.00	-3.1	1,506	-0.21%
2019/09/03	8	39.58	8	40.08	40.45	0	1,413	0.00%
2019/09/02	4	38.91	9	37.97	39.25	-5	1,259	-0.40%
2019/08/30	8	35.69	3	35.30	35.70	5	1,131	0.44%
2019/08/29	1	34.20	0	0.00	33.95	1	1,086	0.09%
2019/08/27	1	34.10	0	0.00	34.00	1	1,094	0.09%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/22	0	0.00	1	35.20	35.15	-1	1,100	-0.09%
2019/08/21	0	0.00	1	35.70	35.60	-1	1,095	-0.09%
2019/08/15	0	0.00	2	33.70	34.10	-2	1,087	-0.18%
2019/08/08	1	34.65	0	0.00	35.25	1	1,086	0.09%
2019/08/06	0	0.00	0.3	36.00	35.85	-0.3	1,071	-0.03%
2019/08/05	1	38.00	0	0.00	36.45	1	1,069	0.09%
2019/08/02	1	40.50	0	0.00	40.45	1	1,025	0.10%
2019/07/29	0	0.00	3	42.62	42.30	-3	1,083	-0.28%
2019/07/26	1	42.35	0	0.00	42.55	1	1,090	0.09%
2019/07/24	0	0.00	2.2	42.26	42.25	-2.2	1,097	-0.20%
2019/07/23	1	42.05	3	41.93	41.90	-2	1,123	-0.18%
2019/07/22	1	41.15	0	0.00	41.30	1	1,191	0.08%
2019/07/18	0	0.00	2	41.78	41.55	-2	1,203	-0.17%
2019/07/17	6	42.11	1	42.05	42.05	5	1,211	0.41%
2019/07/16	3	43.15	0	0.00	42.85	3	1,233	0.24%
2019/07/15	2	43.55	2	43.40	43.00	0	1,259	0.00%
2019/07/12	2	43.10	2	43.33	43.45	0	1,310	0.00%
2019/07/11	1	45.85	10	46.00	45.80	-9	1,372	-0.66%
2019/07/10	0	0.00	1	45.40	45.40	-1	1,621	-0.06%
2019/07/09	1	45.00	1	45.20	45.00	0	1,657	0.00%
2019/07/08	0	0.00	4	46.64	46.10	-4	1,663	-0.24%
2019/07/05	0	0.00	1	45.85	46.10	-1	1,697	-0.06%
2019/07/04	8	45.38	13	45.49	45.50	-5	1,710	-0.29%
2019/07/03	0	0.00	1	44.90	44.55	-1	1,787	-0.06%
2019/07/01	0	0.00	10	44.50	44.45	-10	1,839	-0.54%
2019/06/27	1	43.25	0	0.00	43.20	1	1,869	0.05%
2019/06/21	2	43.10	0	0.00	42.90	2	2,048	0.10%
2019/06/20	3	42.95	3	43.50	43.30	0	2,059	0.00%
2019/06/17	1	42.60	3	42.33	42.75	-2	2,138	-0.09%
2019/06/13	0	0.00	4	41.58	41.80	-4	2,190	-0.18%
2019/06/12	1	42.15	0	0.00	41.60	1	2,293	0.04%
2019/06/11	1	40.90	0	0.00	41.20	1	2,469	0.04%
2019/06/05	1	42.20	1	41.40	41.05	0	2,568	0.00%
2019/05/30	3	40.80	2	40.80	41.20	1	2,771	0.04%
2019/05/28	0	0.00	1	40.10	40.10	-1	3,007	-0.03%
2019/05/27	1	40.20	0	0.00	40.10	1	3,176	0.03%
2019/05/24	1	40.55	1	40.40	40.20	0	3,545	0.00%
2019/05/23	0	0.00	1	40.60	40.40	-1	3,597	-0.03%
2019/05/22	0	0.00	1	41.65	41.55	-1	3,668	-0.03%
2019/05/21	0	0.00	10	41.40	41.55	-10	3,707	-0.27%
2019/05/15	0	0.00	3	42.07	42.10	-3	4,266	-0.07%
2019/05/14	3	39.68	2	39.75	41.30	1	4,501	0.02%
2019/05/13	1	41.00	4	41.20	40.90	-3	4,602	-0.07%
2019/05/10	1	44.50	2	43.45	42.80	-1	4,644	-0.02%
2019/05/09	33	44.14	1	45.55	44.15	32	4,634	0.69%
2019/05/07	2	46.00	3	45.97	45.90	-1	4,747	-0.02%
2019/05/06	1	45.90	1	44.75	44.75	0	4,751	0.00%
2019/05/02	0	0.00	2	46.10	46.25	-2	4,832	-0.04%
2019/04/29	2	46.40	1	47.45	45.75	1	4,919	0.02%
2019/04/26	6	48.03	9	48.02	47.25	-3	4,961	-0.06%
2019/04/25	2	46.90	5	46.86	46.90	-3	4,968	-0.06%
2019/04/24	1	47.30	1	47.20	47.20	0	5,036	0.00%
2019/04/23	8	47.46	7	47.26	47.25	1	5,111	0.02%
2019/04/22	1	48.30	0	0.00	47.80	1	5,340	0.02%
2019/04/19	1	47.90	1	48.40	48.40	0	5,387	0.00%
2019/04/18	5	48.68	4	48.63	47.60	1	5,707	0.02%
2019/04/17	11	49.60	17	49.91	49.35	-6	5,719	-0.10%
2019/04/16	53.1	49.67	221	49.63	49.75	-167.9	5,718	-2.94%	大賣/鉅額交易
2019/04/15	169	46.94	2	47.78	47.85	167	5,594	2.98%	大買/鉅額交易
2019/04/12	0	0.00	4	47.26	46.70	-4	5,672	-0.07%
2019/04/11	3	47.43	3	47.50	47.10	0	5,768	0.00%
2019/04/10	1	47.15	0	0.00	47.50	1	5,923	0.02%
2019/04/09	13	47.37	12	47.72	47.60	1	6,081	0.02%
2019/04/08	1	46.40	2	46.58	46.70	-1	6,436	-0.02%
2019/04/03	0	0.00	5	46.05	46.10	-5	6,629	-0.08%
2019/04/02	7	45.31	3	45.32	45.30	4	6,827	0.06%
2019/04/01	1	45.25	1	45.00	45.00	0	7,167	0.00%
2019/03/29	4	45.84	4	46.03	45.65	0	7,536	0.00%
2019/03/28	3	45.53	3	45.87	45.50	0	7,721	0.00%
2019/03/27	10	45.93	6	45.97	45.80	4	7,865	0.05%
2019/03/26	7	47.36	7	46.60	46.50	0	7,873	0.00%
2019/03/25	2	47.50	3	47.80	47.65	-1	8,009	-0.01%
2019/03/22	4	49.50	5	48.66	48.80	-1	8,062	-0.01%
2019/03/21	1	48.05	1	47.70	48.15	0	8,105	0.00%
2019/03/20	12	47.30	4	47.35	47.30	8	8,230	0.10%
2019/03/19	5	47.58	9	47.33	47.25	-4	8,377	-0.05%
2019/03/18	1	48.20	0	0.00	47.95	1	8,491	0.01%
2019/03/15	5	48.05	8	48.14	48.10	-3	8,770	-0.03%
2019/03/14	48	48.80	15	46.33	46.60	33	9,044	0.36%
2019/03/12	2	50.23	2	49.95	49.85	0	9,301	0.00%
2019/03/11	6	50.60	4	50.38	50.20	2	9,448	0.02%
2019/03/08	3	49.83	3	49.73	50.40	0	9,612	0.00%
2019/03/07	12	50.88	3	50.48	50.30	9	9,642	0.09%
2019/03/06	3	51.30	3	50.97	50.80	0	9,679	0.00%
2019/03/05	2	50.70	1	50.10	50.10	1	9,708	0.01%
2019/03/04	7	50.49	5	50.31	51.10	2	9,704	0.02%
2019/02/27	7	49.19	8	49.04	49.05	-1	9,658	-0.01%
2019/02/26	12	52.20	7	51.47	51.40	5	9,577	0.05%
2019/02/25	11	51.55	13	51.77	51.90	-2	9,563	-0.02%
2019/02/22	25	50.64	21	51.19	51.60	4	9,450	0.04%
2019/02/21	3	47.67	3	48.28	48.50	0	9,149	0.00%
2019/02/20	8	47.96	23	48.24	48.00	-15	9,258	-0.16%
2019/02/19	5	47.58	4	47.65	47.60	1	9,267	0.01%
2019/02/18	11	48.03	8	48.30	47.60	3	9,242	0.03%
2019/02/15	5	46.67	8	46.79	47.05	-3	9,163	-0.03%
2019/02/14	24	47.05	16	46.76	46.35	8	9,095	0.09%
2019/02/13	35	47.22	34	47.55	47.40	1	9,023	0.01%
2019/02/12	25	44.97	20	45.10	46.00	5	8,777	0.06%
2019/02/11	11	42.70	37	42.54	43.10	-26	8,609	-0.30%
2019/01/30	2	41.63	3	41.60	41.80	-1	8,577	-0.01%
2019/01/29	2	40.80	14	40.97	41.35	-12	8,614	-0.14%
2019/01/28	4	41.16	15	41.42	41.10	-11	8,652	-0.13%
2019/01/25	11	40.94	18	40.99	40.85	-7	8,874	-0.08%
2019/01/24	4	40.26	3	40.10	40.10	1	9,167	0.01%
2019/01/23	2	39.58	1	39.65	40.35	1	9,254	0.01%
2019/01/22	8	39.92	8	39.91	39.70	0	9,268	0.00%
2019/01/21	6	40.95	4	40.60	40.60	2	9,292	0.02%
2019/01/18	5	40.70	19	40.67	40.70	-14	9,306	-0.15%
2019/01/17	8	41.11	12	40.87	40.55	-4	9,334	-0.04%
2019/01/16	35	41.21	14	41.10	40.90	21	9,313	0.23%
2019/01/15	17	41.89	18	42.20	41.75	-1	9,273	-0.01%
2019/01/14	54	41.89	10	41.75	41.75	44	9,265	0.47%
2019/01/11	35	41.79	35	41.74	41.50	0	9,264	0.00%
2019/01/10	10	40.53	11	40.51	40.30	-1	9,125	-0.01%
2019/01/09	40	41.82	93	41.29	40.50	-53	9,288	-0.57%
2019/01/08	35	40.06	4	40.15	40.30	31	8,992	0.34%
2019/01/07	6	39.82	4	39.94	39.65	2	8,947	0.02%
2019/01/04	17	37.64	13	38.28	39.00	4	8,914	0.04%
2019/01/03	23	39.75	48	39.34	38.75	-25	8,765	-0.29%
2019/01/02	27	40.21	19	40.49	40.00	8	8,676	0.09%
2018/12/28	20	39.82	32	39.79	40.10	-12	8,611	-0.14%
2018/12/27	49	38.90	26	39.22	38.95	23	8,451	0.27%
2018/12/26	68	39.51	46	39.92	37.40	22	8,289	0.27%
2018/12/25	31	39.56	23	39.93	39.60	8	7,869	0.10%
2018/12/24	12	39.53	66	39.63	39.75	-54	7,694	-0.70%
2018/12/22	23	39.35	23	39.77	39.05	0	7,492	0.00%
2018/12/21	84	38.21	61	38.02	40.15	23	7,198	0.32%
2018/12/20	55	35.99	20	36.13	36.50	35	6,832	0.51%
2018/12/19	22	35.84	38	36.07	35.80	-16	6,640	-0.24%
2018/12/18	67	34.92	32	35.21	35.20	35	6,495	0.54%
2018/12/17	15	35.55	100	35.32	35.35	-85	6,442	-1.32%
2018/12/14	78	34.08	20	34.00	34.10	58	6,267	0.93%
2018/12/13	20	34.93	16	35.16	34.50	4	6,221	0.06%
2018/12/12	17	35.81	24	35.84	35.50	-7	6,141	-0.11%
2018/12/11	4	34.49	11	35.13	34.90	-7	6,015	-0.12%
2018/12/10	16	33.96	18	33.53	33.90	-2	5,929	-0.03%
2018/12/07	32	35.55	57	35.96	35.75	-25	5,814	-0.43%
2018/12/06	30	35.42	16	35.17	34.50	14	5,528	0.25%
2018/12/05	45	35.92	43	36.35	37.80	2	5,190	0.04%
2018/12/04	10	34.40	0	0.00	34.50	10	4,788	0.21%
2018/12/03	6	33.43	3	34.28	34.45	3	4,666	0.06%
2018/11/30	2	30.65	3	31.03	31.35	-1	4,492	-0.02%
2018/11/29	7	31.44	8	30.94	30.55	-1	4,432	-0.02%
2018/11/28	30	30.47	83	30.39	30.65	-53	4,373	-1.21%
2018/11/27	59	29.65	9	29.90	30.00	50	4,337	1.15%
2018/11/26	4	28.78	4	29.15	29.20	0	4,311	0.00%
2018/11/23	4	29.40	6	28.62	28.50	-2	4,307	-0.05%
2018/11/22	24	30.81	23	30.84	29.70	1	4,280	0.02%
2018/11/21	2	30.33	7	30.16	30.85	-5	4,247	-0.12%
2018/11/20	4	30.66	3	30.88	30.55	1	4,270	0.02%
2018/11/19	20	31.01	17	31.13	31.40	3	4,240	0.07%
2018/11/16	2	29.80	4	30.03	29.55	-2	4,139	-0.05%
2018/11/15	4	28.60	8	28.85	29.10	-4	4,063	-0.10%
2018/11/14	6	29.00	22	29.11	28.55	-16	4,057	-0.39%
2018/11/13	28	28.52	4	28.15	28.80	24	4,070	0.59%
2018/11/12	4	28.48	28	28.42	28.75	-24	4,105	-0.58%
2018/11/09	27	29.68	6	29.52	29.60	21	4,161	0.50%
2018/11/08	10	30.03	2	29.98	29.35	8	4,235	0.19%
2018/11/07	6	28.27	10	28.59	29.20	-4	4,211	-0.09%
2018/11/06	12	28.98	14	28.81	28.00	-2	4,192	-0.05%
2018/11/05	7	30.19	10	30.13	30.20	-3	4,137	-0.07%
2018/11/02	47	30.61	44	30.77	30.30	3	4,132	0.07%
2018/11/01	28	29.77	29	30.02	30.25	-1	3,918	-0.03%
2018/10/31	17	27.48	22	27.75	28.70	-5	3,601	-0.14%
2018/10/30	18	26.46	25	26.49	26.10	-7	3,524	-0.20%
2018/10/29	31	28.15	25	28.09	27.75	6	3,573	0.17%
2018/10/26	15	28.79	11	28.83	28.35	4	3,631	0.11%
2018/10/25	25	28.77	28	29.01	28.45	-3	3,627	-0.08%
2018/10/24	11	32.04	14	31.56	31.05	-3	3,696	-0.08%
2018/10/23	13	33.40	11	33.33	32.50	2	3,791	0.05%
2018/10/22	16	33.96	19	34.02	33.90	-3	3,923	-0.08%
2018/10/19	11	33.58	9	33.38	33.35	2	3,957	0.05%
2018/10/18	9	37.17	13	36.11	35.85	-4	4,004	-0.10%
2018/10/17	19	39.52	9	39.52	37.60	10	4,006	0.25%
2018/10/16	16	36.70	14	38.58	39.50	2	3,914	0.05%
2018/10/15	3	35.87	4	36.46	35.95	-1	4,003	-0.02%
2018/10/12	6	36.49	6	36.86	36.45	0	4,097	0.00%
2018/10/11	1	36.85	0	0.00	36.50	1	4,217	0.02%
2018/10/09	3	40.92	2	41.00	40.55	1	4,311	0.02%
2018/10/08	5	39.85	10	40.33	40.80	-5	4,359	-0.11%
2018/10/05	15	41.86	16	40.92	39.80	-1	4,552	-0.02%
2018/10/04	7	44.17	7	44.54	43.20	0	4,672	0.00%
2018/10/03	0	0.00	25	44.54	44.05	-25	4,979	-0.50%
2018/10/02	27	46.52	2	46.70	45.90	25	5,164	0.48%
2018/10/01	1	45.95	1	45.60	46.35	0	5,295	0.00%
2018/09/28	1	46.70	0	0.00	45.55	1	5,500	0.02%
2018/09/27	0	0.00	1	48.75	46.85	-1	5,673	-0.02%
2018/09/25	0	0.00	2	49.40	49.50	-2	6,216	-0.03%
2018/09/21	4	49.63	0	0.00	49.80	4	6,582	0.06%
2018/09/20	1	49.25	2	49.63	48.80	-1	6,926	-0.01%
2018/09/19	21	51.06	20.2	51.73	49.60	0.8	7,038	0.01%
2018/09/18	17	51.35	5	51.70	50.90	12	7,235	0.17%
2018/09/17	13	52.70	13	53.17	52.70	0	7,424	0.00%
2018/09/14	23	51.92	42	52.38	54.20	-19	7,648	-0.25%
2018/09/13	6	52.60	6	52.97	51.00	0	8,110	0.00%
2018/09/12	6	52.20	6	52.45	51.80	0	8,201	0.00%
2018/09/11	5	54.50	5	54.80	53.70	0	8,477	0.00%
2018/09/10	9	54.07	9	54.60	54.10	0	8,490	0.00%
2018/09/07	18	58.96	20	58.49	55.10	-2	8,709	-0.02%
2018/09/06	29	60.86	29	61.51	60.10	0	8,790	0.00%
2018/08/31	25	65.69	24	65.47	65.70	1	9,360	0.01%
2018/08/30	42	65.80	26	65.53	65.80	16	9,532	0.17%
2018/08/29	28	65.60	16	65.62	65.20	12	9,778	0.12%
2018/08/28	22	65.66	177	67.10	64.80	-155	9,998	-1.55%	大賣/鉅額交易
2018/08/27	159	65.85	18	65.80	66.30	141	10,141	1.39%	大買/鉅額交易
2018/08/24	13	63.43	14	63.41	62.00	-1	10,131	-0.01%
2018/08/23	31	65.47	16	66.17	63.20	15	10,185	0.15%
2018/08/22	0	0.00	47	70.41	70.50	-47	10,158	-0.46%
2018/08/21	1	70.70	1	70.80	70.00	0	10,275	0.00%
2018/08/20	7	71.09	7.1	70.74	70.50	-0.1	10,473	0.00%
2018/08/17	3	71.40	2	70.80	68.30	1	10,516	0.01%
2018/08/16	6	71.93	12	71.43	72.00	-6	10,468	-0.06%
2018/08/15	20	70.05	23	69.10	70.00	-3	10,396	-0.03%
2018/08/14	16	66.51	13	66.09	67.60	3	10,349	0.03%
2018/08/13	24	66.62	0	0.00	63.60	24	10,310	0.23%
2018/08/10	1	70.30	0	0.00	69.80	1	10,282	0.01%
2018/08/09	2	70.60	12	71.20	72.00	-10	10,294	-0.10%
2018/08/08	0	0.00	2	72.80	71.20	-2	10,270	-0.02%
2018/08/07	2	74.60	3	73.47	74.50	-1	10,249	-0.01%
2018/08/06	4	71.55	3	71.70	71.40	1	10,256	0.01%
2018/08/03	18	71.48	18	71.32	71.60	0	10,329	0.00%
2018/08/02	17	70.18	16	71.15	70.00	1	10,387	0.01%
2018/08/01	18	75.87	22	74.65	73.40	-4	10,464	-0.04%
2018/07/31	48	73.60	50	73.61	75.60	-2	10,441	-0.02%
2018/07/30	10	76.29	25	75.42	73.50	-15	10,481	-0.14%
2018/07/27	38	81.70	180	82.26	80.70	-142	10,555	-1.35%	大賣/鉅額交易
2018/07/26	178	78.59	19	78.92	78.90	159	10,405	1.53%	大買/鉅額交易
2018/07/25	27	77.83	10	78.07	77.80	17	10,320	0.16%
2018/07/24	3	74.50	6	74.45	76.50	-3	10,204	-0.03%
2018/07/23	20	73.78	25	73.26	74.50	-5	10,145	-0.05%
2018/07/20	43	74.89	23	73.27	71.30	20	10,038	0.20%
2018/07/19	4	74.40	0	0.00	76.80	4	9,970	0.04%
2018/07/18	30	79.38	33.8	75.42	75.30	-3.8	10,006	-0.04%
2018/07/17	42	79.50	34	80.49	78.80	8	10,089	0.08%
2018/07/16	26	83.39	21	83.94	82.60	5	9,995	0.05%
2018/07/13	37	86.89	30	87.66	85.10	7	10,005	0.07%
2018/07/12	13	82.08	18	82.46	85.50	-5	9,815	-0.05%
2018/07/11	20	82.53	55	82.15	82.20	-35	9,749	-0.36%
2018/07/10	41	78.59	6	80.53	80.40	35	9,659	0.36%
2018/07/09	23	84.88	17	84.58	80.50	6	9,549	0.06%
2018/07/06	23	84.30	34	84.63	84.90	-11	9,382	-0.12%
2018/07/05	59	90.79	55	90.30	86.90	4	9,159	0.04%
2018/07/04	12	86.87	13	87.65	91.50	-1	8,991	-0.01%
2018/07/03	40	91.55	33	91.13	86.00	7	8,811	0.08%
2018/07/02	34	88.60	81	86.17	90.30	-47	8,439	-0.56%
2018/06/29	84	85.06	37	84.24	84.40	47	8,052	0.58%
2018/06/28	6	79.25	5	79.38	79.00	1	7,692	0.01%
2018/06/27	8	83.23	34	82.11	78.30	-26	7,559	-0.34%
2018/06/26	68	79.91	43	78.80	80.70	25	7,336	0.34%
2018/06/25	25	84.85	18	84.39	80.80	7	7,119	0.10%
2018/06/22	37	86.50	34	87.99	83.00	3	6,874	0.04%
2018/06/21	10	83.59	9	85.13	88.20	1	6,334	0.02%
2018/06/20	15	81.32	21	80.97	80.20	-6	6,221	-0.10%
2018/06/19	0	0.00	1.4	88.90	88.90	-1.4	5,951	-0.02%
2018/06/15	48	77.08	52.2	77.03	80.90	-4.2	5,913	-0.07%
2018/06/14	21	73.52	21	73.54	73.60	0	5,702	0.00%
2018/06/13	35	73.10	45.2	72.41	74.80	-10.2	5,575	-0.18%
2018/06/12	19	71.36	32.2	71.69	71.80	-13.2	5,279	-0.25%
2018/06/11	11	65.30	2.5	65.30	65.30	8.6	5,043	0.17%
2018/06/07	5	55.26	5	55.94	54.00	0	4,954	0.00%
2018/06/06	14	54.25	11	54.66	54.50	3	4,778	0.06%
2018/06/05	12	54.63	12	53.63	50.30	0	4,523	0.00%
2018/06/04	14	54.09	14	54.46	55.00	0	4,289	0.00%
2018/06/01	5	49.77	3	50.05	50.00	2	4,140	0.05%
2018/05/31	2	50.45	6	48.80	47.80	-4	4,116	-0.10%
2018/05/29	12	51.38	7	50.01	49.85	5	4,321	0.12%
2018/05/28	27	50.51	93	50.07	51.20	-66	4,218	-1.56%
2018/05/25	6	47.35	14	47.12	47.50	-8	4,020	-0.20%
2018/05/23	2	46.45	2	46.53	46.55	0	3,984	0.00%
2018/05/22	4	47.61	4	47.88	47.55	0	3,972	0.00%
2018/05/21	4	46.63	3	46.50	46.50	1	3,920	0.03%
2018/05/18	28	46.71	7	46.43	46.70	21	3,919	0.54%
2018/05/17	5	44.35	10	44.40	45.50	-5	3,895	-0.13%
2018/05/16	2	46.05	1	46.20	46.20	1	3,863	0.03%
2018/05/15	14	47.19	90	47.32	46.75	-76	3,881	-1.96%
2018/05/14	161	47.94	20	47.63	47.95	141	3,950	3.57%	大買/鉅額交易
2018/05/11	8	47.71	6	47.25	46.10	2	3,993	0.05%
2018/05/10	15	50.57	36	50.53	49.60	-21	3,939	-0.53%
2018/05/09	45	49.91	150	50.10	49.35	-105	3,876	-2.71%	大賣/鉅額交易
2018/05/08	92	48.14	0	0.00	48.00	92	3,678	2.50%
2018/05/07	5	49.17	1	47.85	47.75	4	3,660	0.11%
2018/05/04	5	49.08	50	48.50	48.50	-45	3,536	-1.27%
2018/05/02	0	0.00	8	47.00	47.00	-8	3,382	-0.24%
2018/04/30	0	0.00	3	46.38	47.00	-3	3,417	-0.09%
2018/04/27	2.1	46.61	0	0.00	46.75	2.1	3,430	0.06%
2018/04/26	2	46.43	1	46.35	45.70	1	3,439	0.03%
2018/04/25	12	46.30	2	45.90	46.50	10	3,424	0.29%
2018/04/24	5	48.42	14	48.61	46.40	-9	3,384	-0.27%
2018/04/23	2	50.50	3.5	50.48	51.40	-1.5	3,266	-0.05%
2018/04/20	2	46.40	1	46.30	46.80	1	3,085	0.03%
2018/04/19	1	47.00	27	48.92	47.00	-26	3,282	-0.79%
2018/04/18	15	47.39	40	46.00	47.45	-25	3,235	-0.77%
2018/04/17	14	47.82	13	47.28	46.55	1	3,251	0.03%
2018/04/16	23	50.48	79.9	49.33	50.00	-56.9	3,227	-1.76%
2018/04/13	33	46.92	12	47.53	48.00	21	3,094	0.68%
2018/04/12	0	0.00	1	45.00	45.00	-1	3,079	-0.03%
2018/04/10	1	44.75	3	44.85	44.65	-2	3,551	-0.06%
2018/04/09	3	42.70	3	42.65	44.00	0	3,640	0.00%
2018/04/03	0	0.00	3	42.57	41.75	-3	3,704	-0.08%
2018/04/02	3	43.85	0	0.00	43.75	3	3,778	0.08%
2018/03/31	3	45.20	3	45.33	45.00	0	3,943	0.00%
2018/03/30	12	44.83	8	45.09	45.00	4	4,199	0.10%
2018/03/29	5	43.79	3	43.90	43.90	2	4,272	0.05%
2018/03/27	3	44.00	3	43.93	44.10	0	4,782	0.00%
2018/03/22	17	45.76	7	46.07	45.45	10	4,958	0.20%
2018/03/21	62	45.47	0	0.00	45.60	62	5,050	1.23%
2018/03/20	9	46.65	69	46.31	45.85	-60	5,046	-1.19%
2018/03/16	0	0.00	20	45.20	45.70	-20	5,057	-0.40%
2018/03/15	0	0.00	2	45.10	45.70	-2	5,088	-0.04%
2018/03/14	6	45.63	7	45.61	45.25	-1	5,154	-0.02%
2018/03/13	3	45.50	0	0.00	45.20	3	5,169	0.06%
2018/03/09	0	0.00	12	43.90	44.15	-12	5,267	-0.23%
2018/03/08	0	0.00	1	43.85	43.85	-1	5,466	-0.02%
2018/03/07	4	45.75	3	45.37	44.10	1	5,641	0.02%
2018/03/06	9	46.06	8	46.38	45.15	1	5,784	0.02%
2018/03/05	34	46.82	28	47.01	46.60	6	6,014	0.10%
2018/03/02	92	45.87	5	44.77	45.55	87	5,903	1.47%
2018/03/01	4	43.80	2	43.80	43.90	2	5,832	0.03%
2018/02/26	0	0.00	1	42.75	42.50	-1	5,841	-0.02%
2018/02/23	3	43.67	2	43.63	42.75	1	5,826	0.02%
2018/02/22	5	41.83	5	42.40	41.85	0	5,781	0.00%
2018/02/12	3	40.65	3	39.60	39.60	0	5,753	0.00%
2018/02/09	9	40.13	7	39.74	40.70	2	5,735	0.03%
2018/02/08	0	0.00	3	42.50	41.50	-3	5,713	-0.05%
2018/02/07	6	43.13	19	43.88	42.00	-13	5,681	-0.23%
2018/02/06	10	44.78	12	44.03	42.50	-2	5,625	-0.04%
2018/02/05	17	45.31	12	45.50	44.95	5	5,502	0.09%
2018/02/02	6	45.60	4	45.54	44.55	2	5,393	0.04%
2018/02/01	83	45.25	26	45.64	45.10	57	5,337	1.07%
2018/01/31	20	42.04	67	42.15	42.85	-47	5,220	-0.90%
2018/01/30	0	0.00	3	42.00	42.00	-3	5,205	-0.06%
2018/01/29	30	43.44	18	43.33	43.55	12	5,175	0.23%
2018/01/26	6	43.18	4	42.33	41.50	2	5,121	0.04%
2018/01/25	9	44.98	5	44.83	43.20	4	5,055	0.08%
2018/01/24	11.5	45.25	9	44.82	44.70	2.5	5,027	0.05%
2018/01/23	17	47.27	4	47.15	46.15	13	5,046	0.26%
2018/01/22	5	46.63	5	47.69	48.30	0	5,014	0.00%
2018/01/19	1	48.30	5	47.56	47.40	-4	4,964	-0.08%
2018/01/18	29	47.97	9	47.79	47.15	20	4,943	0.40%
2018/01/17	1	48.10	10	47.90	47.80	-9	4,916	-0.18%
2018/01/16	0	0.00	8	48.98	48.85	-8	4,885	-0.16%
2018/01/15	17	51.75	181	52.65	49.00	-164	4,841	-3.39%	大賣/鉅額交易
2018/01/12	168	47.90	2	48.45	48.45	166	4,616	3.60%	大買/鉅額交易
2018/01/11	2	49.05	4	49.00	47.60	-2	4,581	-0.04%
2018/01/10	2	49.18	0	0.00	47.50	2	4,509	0.04%
2018/01/09	9	50.90	11	51.19	49.70	-2	4,423	-0.05%
2018/01/08	1	50.90	9	49.87	49.50	-8	4,310	-0.19%
2018/01/05	8	52.03	0	0.00	53.00	8	4,216	0.19%
2018/01/04	11	51.95	63	52.87	54.00	-52	4,052	-1.28%
2018/01/03	0	0.00	5	48.29	49.25	-5	3,716	-0.13%
2018/01/02	17	43.84	85	43.62	44.80	-68	3,564	-1.91%