凱美 (2375)-元大-鳳中券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/06/14	3	72.30	1	72.20	72.00	2	825	0.24%
2024/06/12	5	68.70	25	68.64	69.30	-20	805	-2.48%
2024/06/03	0	0.00	0.6	70.80	70.90	-0.6	747	-0.08%
2024/05/31	6	73.10	4.8	73.13	70.10	1.2	730	0.16%
2024/05/29	27	70.93	6	70.78	70.70	21	615	3.41%
2024/05/27	0	0.00	4	69.80	69.80	-4	596	-0.67%
2024/05/24	2	67.80	3	67.80	67.80	-1	559	-0.18%
2024/05/21	2	65.50	0	0.00	65.80	2	525	0.38%
2024/05/20	1	66.20	0	0.00	66.20	1	523	0.19%
2024/05/17	0	0.00	6	65.60	65.60	-6	519	-1.16%
2024/05/15	1	65.20	1.1	65.49	65.90	-0.1	519	-0.01%
2024/05/14	5	64.80	0.1	64.70	64.90	5	520	0.95%
2024/05/13	1	64.60	0	0.00	64.80	1	522	0.19%
2024/05/10	3	64.40	0	0.00	64.60	3	523	0.57%
2024/05/09	1	65.20	1	64.30	64.20	0	520	0.00%
2024/05/07	2	65.45	3	65.43	65.40	-1	512	-0.20%
2024/05/06	16	66.51	1	66.20	66.20	15	500	3.00%
2024/05/03	6	67.27	5	67.58	66.10	1	481	0.21%
2024/04/29	1	64.40	0	0.00	63.90	1	403	0.25%
2024/04/23	1	61.50	0	0.00	61.80	1	430	0.23%
2024/04/22	0	0.00	1	61.70	61.60	-1	434	-0.23%
2024/04/19	0	0.00	1	62.70	62.00	-1	434	-0.23%
2024/04/16	1	61.60	1	61.80	61.40	0	431	0.00%
2024/04/15	0.1	63.10	0	63.60	63.50	0.1	427	0.03%
2024/04/09	0	0.00	1	63.50	64.20	-1	415	-0.24%
2024/04/03	0.1	62.00	0	0.00	61.70	0.1	397	0.03%
2024/04/01	1	62.90	2	63.25	62.80	-1	392	-0.25%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/22	0	59.60	0	0.00	59.90	0	379	0.00%
2024/03/21	2	60.00	50	59.52	59.60	-48	395	-12.13%
2024/03/20	2	60.00	0	0.00	60.10	2	404	0.49%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/18	2.1	59.70	0	0.00	59.90	2.1	428	0.49%
2024/03/15	1.1	60.47	0	0.00	60.40	1.1	430	0.26%
2024/03/14	0	0.00	13	61.54	61.30	-13	456	-2.85%
2024/03/13	13	62.37	0	0.00	61.80	13	479	2.71%
2024/03/12	2	63.10	0	0.00	63.90	2	483	0.41%
2024/03/08	1	63.70	0	0.00	62.90	1	526	0.19%
2024/03/05	0.4	64.40	0	0.00	64.80	0.4	592	0.06%
2024/03/04	1	65.80	1	65.40	65.40	0	701	0.00%
2024/03/01	0	0.00	5	66.10	65.90	-5	739	-0.68%
2024/02/29	1	66.30	26	66.59	66.80	-25	797	-3.14%
2024/02/27	1.8	63.51	0	0.00	63.50	1.8	896	0.20%
2024/02/26	1	64.30	0	0.00	64.20	1	901	0.11%
2024/02/23	2	64.30	0	0.00	63.90	2	908	0.22%
2024/02/22	0	0.00	20	64.85	64.80	-20	915	-2.19%
2024/02/15	2	63.70	0	0.00	64.30	2	918	0.22%
2024/02/05	1	62.50	0	0.00	62.60	1	911	0.11%
2024/01/25	1	65.50	0	0.00	64.80	1	925	0.11%
2024/01/23	0	65.70	0	0.00	65.70	0	940	0.00%
2024/01/17	3	65.90	3	66.30	64.50	0	925	0.00%
2024/01/16	1	64.50	0	0.00	64.10	1	896	0.11%
2024/01/12	1	65.00	0	0.00	64.50	1	891	0.11%
2024/01/11	1	65.10	0	0.00	65.10	1	887	0.11%
2024/01/09	1	66.20	0	66.70	66.00	1	892	0.11%
2024/01/05	0	0.00	1	67.90	67.80	-1	902	-0.11%
2024/01/04	0	0.00	2	67.95	67.60	-2	906	-0.22%
2024/01/03	0	0.00	2	69.00	68.90	-2	901	-0.22%
2023/12/29	0	0.00	1	69.30	70.50	-1	897	-0.11%
2023/12/27	2	70.50	0	0.00	70.30	2	888	0.22%
2023/12/26	3	70.40	0.8	70.40	70.50	2.2	886	0.25%
2023/12/20	0	0.00	2	71.30	71.20	-2	876	-0.23%
2023/12/19	0	0.00	1	71.80	70.70	-1	873	-0.11%
2023/12/18	0.2	72.50	0	0.00	72.20	0.2	867	0.02%
2023/12/15	2.6	74.63	0	0.00	74.50	2.6	850	0.31%
2023/12/14	0	0.00	1	75.70	75.10	-1	845	-0.12%
2023/12/12	2	74.25	0	0.00	73.80	2	828	0.24%
2023/12/08	5	75.90	1	75.90	76.20	4	802	0.50%
2023/12/07	1	74.50	0	0.00	74.10	1	780	0.13%
2023/12/05	0	0.00	0.8	75.75	74.90	-0.8	748	-0.11%
2023/12/04	0	0.00	4	76.70	76.00	-4	731	-0.55%
2023/12/01	0	0.00	4	76.43	75.90	-4	714	-0.56%
2023/11/30	2	76.90	0	0.00	75.70	2	710	0.28%
2023/11/29	10	76.22	15.7	76.98	77.80	-5.7	685	-0.83%
2023/11/28	2	75.00	3	74.93	75.10	-1	625	-0.16%
2023/11/27	1	74.90	0.7	74.50	74.40	0.3	585	0.06%
2023/11/24	5	72.28	10.1	73.88	73.70	-5.1	518	-0.98%
2023/11/23	1	68.60	1	69.30	68.60	0	399	0.00%
2023/11/21	0	0.00	0.1	67.50	67.40	-0.1	381	-0.01%
2023/11/20	1	67.30	1	67.70	68.00	0	373	0.00%
2023/11/16	1	65.10	0	0.00	65.50	1	358	0.28%
2023/11/15	0	0.00	0.6	64.50	64.80	-0.6	356	-0.18%
2023/11/14	0	0.00	0	63.90	63.70	0	357	-0.01%
2023/11/13	0	0.00	1	63.80	63.90	-1	360	-0.28%
2023/11/10	1	64.50	0	0.00	64.50	1	360	0.28%
2023/11/07	0	0.00	1	66.50	66.50	-1	363	-0.28%
2023/11/02	1	64.10	1	64.40	64.60	0	358	0.00%
2023/10/31	2	62.90	0	0.00	61.60	2	337	0.59%
2023/10/26	0.1	62.70	0	0.00	62.40	0.1	345	0.03%
2023/10/20	0.1	63.70	0	0.00	63.80	0.1	353	0.01%
2023/10/13	1	68.00	1	68.30	67.90	0	360	0.00%
2023/10/03	1	67.20	1	66.60	66.50	0	362	0.00%
2023/10/02	0	66.90	0	0.00	67.00	0	364	0.00%
2023/09/20	0	0.00	2	67.60	66.90	-2	376	-0.53%
2023/09/14	0	0.00	0	68.10	68.40	0	365	-0.01%
2023/09/13	1	67.51	0	0.00	67.90	1	359	0.28%
2023/09/12	0	67.30	0.1	67.62	68.00	-0.1	363	-0.02%
2023/09/08	0	66.80	0	0.00	67.70	0	366	0.00%
2023/09/06	0	67.11	0	67.40	67.50	0	365	0.00%
2023/09/05	0	67.70	0	0.00	67.90	0	367	0.01%
2023/09/04	0.1	67.30	0	0.00	66.60	0.1	364	0.01%
2023/09/01	1	67.90	1	68.30	66.70	0	346	0.00%
2023/08/29	1	61.40	0	0.00	62.00	1	344	0.29%
2023/08/22	3.1	60.50	0	0.00	60.70	3.1	369	0.83%
2023/08/18	2	60.90	0	0.00	61.20	2	374	0.53%
2023/08/17	0.1	61.10	0	0.00	60.90	0.1	375	0.01%
2023/08/14	0.1	58.80	0	0.00	57.50	0.1	385	0.01%
2023/08/11	1	58.80	0	0.00	58.80	1	387	0.26%
2023/08/10	2	58.90	0	0.00	58.60	2	389	0.51%
2023/08/02	0.1	63.10	0	0.00	62.80	0.1	392	0.01%
2023/07/24	0	0.00	1	62.80	62.30	-1	439	-0.23%
2023/07/21	2	63.35	0	0.00	63.90	2	446	0.45%
2023/06/21	10	67.60	0	0.00	68.20	10	921	1.09%
2023/06/19	5.1	68.20	0	0.00	68.20	5.1	1,009	0.50%
2023/06/16	1	70.10	1	69.30	69.00	0	1,031	0.00%
2023/06/14	0.1	69.20	0	0.00	69.00	0.1	1,062	0.00%
2023/06/12	3	68.80	0	0.00	68.80	3	1,136	0.26%
2023/06/09	2.1	69.90	0	0.00	69.60	2.1	1,158	0.18%
2023/06/08	1	69.60	0	0.00	69.50	1	1,195	0.08%
2023/06/05	1	72.80	1	73.90	73.40	0	1,484	0.00%
2023/06/02	0	0.00	2	72.50	73.00	-2	1,599	-0.13%
2023/05/31	0	0.00	10	70.00	70.70	-10	1,768	-0.57%
2023/05/30	1	69.10	0	0.00	69.00	1	1,769	0.06%
2023/05/26	2.1	67.61	0	0.00	67.80	2.1	1,783	0.11%
2023/05/25	0.1	69.40	0	0.00	69.00	0.1	1,791	0.00%
2023/05/24	0.1	70.00	0	0.00	69.80	0.1	1,813	0.00%
2023/05/18	0	0.00	0.1	70.40	70.50	-0.1	2,182	0.00%
2023/05/15	0	0.00	15	66.80	67.30	-15	2,211	-0.68%
2023/05/11	0	0.00	3	67.70	67.20	-3	2,221	-0.14%
2023/05/05	0	0.00	1	70.90	70.30	-1	2,213	-0.05%
2023/04/28	1	69.50	0	0.00	69.00	1	2,230	0.04%
2023/04/25	1.6	68.42	0	0.00	68.20	1.6	2,213	0.07%
2023/04/21	2.1	73.01	0	0.00	70.30	2.1	2,198	0.10%
2023/04/20	0.1	73.80	0	0.00	73.20	0.1	2,178	0.00%
2023/04/19	0	0.00	1	74.50	74.70	-1	2,174	-0.05%
2023/04/14	1	76.70	1	78.30	76.80	0	2,107	0.00%
2023/04/13	3	77.73	2	77.80	75.50	1	2,067	0.05%
2023/04/12	1	77.10	1	77.70	77.00	0	2,003	0.00%
2023/04/10	2	76.40	2.4	76.08	74.80	-0.4	1,942	-0.02%
2023/04/06	0.2	73.20	1	73.00	72.80	-0.8	1,874	-0.04%
2023/03/31	12	74.58	10	74.16	74.00	2	1,865	0.11%
2023/03/30	0.2	72.60	0	0.00	72.60	0.2	1,839	0.01%
2023/03/28	1	73.30	1.1	73.69	73.30	-0.1	1,811	-0.01%
2023/03/24	0	0.00	3	78.30	78.10	-3	1,767	-0.17%
2023/03/23	6.1	78.43	6.5	77.76	79.10	-0.3	1,740	-0.02%
2023/03/22	0	0.00	12	75.99	75.40	-12	1,663	-0.72%
2023/03/21	11	77.13	11	75.27	75.10	0	1,651	0.00%
2023/03/17	0	0.00	0	75.20	75.00	0	1,615	0.00%
2023/03/16	1	75.20	0	0.00	74.50	1	1,595	0.06%
2023/03/15	2.2	78.09	2	78.25	76.30	0.2	1,580	0.01%
2023/03/13	1.4	77.04	0	0.00	77.00	1.4	1,534	0.09%
2023/03/09	1.5	82.17	2	81.25	80.70	-0.5	1,448	-0.03%
2023/03/08	2	80.85	5.2	80.81	80.00	-3.2	1,349	-0.24%
2023/03/07	1	76.90	4.2	77.04	76.80	-3.2	1,199	-0.27%
2023/03/06	3	75.87	2.7	76.00	76.00	0.3	1,069	0.03%
2023/03/03	1	69.80	1.4	70.39	69.10	-0.4	931	-0.04%
2023/03/02	0.1	66.00	0	0.00	66.10	0.1	872	0.01%
2023/03/01	3.1	65.94	0	0.00	65.80	3.1	864	0.36%
2023/02/24	3	67.00	0	0.00	66.80	3	856	0.35%
2023/02/23	0.2	67.70	0	0.00	68.10	0.2	847	0.02%
2023/02/22	5.2	67.20	1	67.30	67.20	4.2	837	0.50%
2023/02/21	2	69.40	0	0.00	69.40	2	817	0.24%
2023/02/20	8	70.59	4.1	70.33	70.40	3.9	800	0.49%
2023/02/17	8	70.93	2.1	71.69	71.50	5.9	752	0.78%
2023/02/16	1	64.30	1.7	68.80	69.30	-0.7	548	-0.13%
2023/02/02	1	64.30	0	0.00	64.70	1	441	0.23%
2023/01/31	0	0.00	1	60.70	60.70	-1	401	-0.25%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/10	1	58.90	1	58.60	58.60	0	381	0.00%
2023/01/06	0	0.00	5	57.14	57.30	-5	370	-1.35%
2023/01/05	0	0.00	1	54.70	54.40	-1	363	-0.28%
2023/01/03	1	53.10	0	0.00	53.90	1	368	0.27%
2022/12/28	1	54.20	0	0.00	54.20	1	375	0.27%
2022/12/20	1	57.00	0	0.00	55.80	1	407	0.25%
2022/12/16	0	0.00	1	59.60	59.40	-1	413	-0.24%
2022/12/06	0.1	61.90	0	0.00	61.30	0.1	443	0.01%
2022/12/02	0	0.00	0.3	59.90	60.70	-0.3	427	-0.07%
2022/11/23	0.3	56.50	0	0.00	56.30	0.3	531	0.05%
2022/11/22	0	56.20	0	0.00	56.00	0	540	0.01%
2022/11/18	0	56.40	0	0.00	56.40	0	552	0.00%
2022/11/16	0	0.00	1	58.70	58.30	-1	561	-0.18%
2022/11/14	0	0.00	0.1	56.00	57.20	-0.1	568	-0.01%
2022/11/10	0.1	55.80	1	55.60	55.10	-0.9	567	-0.16%
2022/11/09	0.3	55.67	0	0.00	55.80	0.3	568	0.05%
2022/11/07	0	0.00	0.3	54.90	54.50	-0.3	570	-0.05%
2022/11/02	0.1	52.55	0	0.00	52.70	0.1	574	0.02%
2022/10/27	0.1	50.70	0	0.00	51.60	0.1	601	0.01%
2022/10/14	0.2	50.40	0	0.00	50.40	0.2	908	0.02%
2022/10/11	0	0.00	1	49.85	49.85	-1	922	-0.11%
2022/09/29	0	0.00	1	49.50	49.50	-1	984	-0.10%
2022/09/27	0	0.00	10	50.61	52.00	-10	981	-1.02%
2022/09/26	2.5	51.68	0	0.00	50.50	2.5	981	0.25%
2022/09/23	2.1	55.02	0	0.00	54.50	2.1	977	0.21%
2022/09/22	1	55.70	1	56.10	55.70	0	983	0.00%
2022/09/21	0.1	57.40	0	0.00	56.70	0.1	991	0.01%
2022/09/15	0.6	62.10	0	0.00	61.00	0.6	1,008	0.06%
2022/09/14	0.2	61.00	0	0.00	61.00	0.2	1,003	0.02%
2022/09/13	0.2	65.50	1.6	64.23	64.00	-1.4	997	-0.14%
2022/08/31	1	57.70	1	58.20	58.30	0	980	0.00%
2022/08/30	1	58.40	0	0.00	58.40	1	970	0.10%
2022/08/29	2	58.90	0	0.00	58.10	2	969	0.21%
2022/08/26	2	61.80	0	0.00	61.40	2	959	0.21%
2022/08/25	10.4	61.75	0	0.00	61.50	10.4	952	1.09%
2022/08/24	3	61.63	1	62.00	62.00	2	946	0.21%
2022/08/23	0	0.00	3	58.77	60.30	-3	906	-0.33%
2022/08/19	1	56.60	0	0.00	57.00	1	877	0.11%
2022/08/15	5	55.20	10	55.50	55.60	-5	857	-0.58%
2022/08/09	5	51.20	0	0.00	51.60	5	846	0.59%
2022/08/08	0	0.00	3	51.30	51.70	-3	846	-0.35%
2022/08/05	0	0.00	3	52.00	52.20	-3	847	-0.35%
2022/08/03	0.1	52.50	0	0.00	51.70	0.1	841	0.01%
2022/07/26	0	54.90	0	0.00	54.70	0	823	0.00%
2022/07/25	0	0.00	1	56.80	56.30	-1	813	-0.12%
2022/07/22	4	56.65	0	0.00	55.90	4	813	0.49%
2022/07/20	0	0.00	1	56.50	55.60	-1	807	-0.12%
2022/07/19	2	57.55	0	0.00	57.00	2	803	0.25%
2022/07/18	3	57.97	6	58.02	59.00	-3	780	-0.38%
2022/07/15	6	56.12	20	57.05	57.50	-14	651	-2.15%
2022/07/13	1	50.20	1	51.00	51.00	0	588	0.00%
2022/07/12	4	49.14	2	48.85	48.85	2	593	0.34%
2022/07/08	6	52.78	3	52.43	52.80	3	597	0.50%
2022/07/06	0	0.00	10	50.04	49.10	-10	598	-1.67%
2022/07/05	0	0.00	20	49.79	49.75	-20	613	-3.26%
2022/07/04	3	48.97	1	49.90	49.20	2	607	0.33%
2022/07/01	30	47.51	0	0.00	46.15	30	599	5.00%
2022/06/30	0	0.00	2	49.80	49.95	-2	588	-0.34%
2022/06/29	1	52.50	1	52.20	52.30	0	582	0.00%
2022/06/27	0	0.00	2	57.50	57.50	-2	579	-0.35%
2022/06/24	0	0.00	1	56.00	56.00	-1	601	-0.17%
2022/06/21	1	56.80	0	0.00	58.20	1	629	0.16%
2022/06/17	1	59.40	0	0.00	59.20	1	611	0.16%
2022/06/16	2	64.70	5	61.96	61.00	-3	609	-0.49%
2022/06/15	1	64.50	0	0.00	63.80	1	611	0.16%
2022/06/01	2	68.85	0	0.00	68.90	2	680	0.29%
2022/05/30	1	66.80	0	0.00	66.70	1	681	0.15%
2022/05/26	2	65.10	2	65.50	65.50	0	688	0.00%
2022/05/25	1	63.90	1	64.30	64.30	0	688	0.00%
2022/05/23	1	65.00	0	0.00	65.00	1	704	0.14%
2022/05/19	1	65.00	0	0.00	65.30	1	716	0.14%
2022/05/18	0	0.00	0	65.50	65.10	0	717	-0.01%
2022/05/16	0	0.00	7	62.37	62.30	-7	715	-0.98%
2022/05/12	0	0.00	1	60.60	59.90	-1	718	-0.14%
2022/05/11	5	62.00	2	61.65	61.60	3	713	0.42%
2022/05/10	0	0.00	1	62.10	63.10	-1	720	-0.14%
2022/05/09	0	0.00	3	63.47	62.80	-3	722	-0.42%
2022/05/06	0	0.00	2	65.50	65.40	-2	723	-0.28%
2022/05/03	0	0.00	1	65.90	66.30	-1	750	-0.13%
2022/04/29	0	0.00	1	65.40	65.80	-1	763	-0.13%
2022/04/28	0	0.00	1.5	64.93	64.80	-1.5	776	-0.20%
2022/04/27	1	63.40	0	0.00	63.70	1	773	0.13%
2022/04/26	6	63.88	0	0.00	65.10	6	767	0.78%
2022/04/25	1	65.30	2	63.85	63.20	-1	788	-0.13%
2022/04/19	1	68.80	0	0.00	68.10	1	852	0.12%
2022/04/18	1.1	67.03	2	67.35	67.70	-0.9	891	-0.10%
2022/04/15	6	69.32	0	0.00	68.90	6	915	0.66%
2022/04/13	1	71.80	2	71.40	71.90	-1	987	-0.10%
2022/04/12	11	70.30	0	0.00	70.80	11	1,040	1.06%
2022/04/11	13	73.52	1.5	75.14	72.80	11.5	1,183	0.97%
2022/04/08	9	78.00	0	0.00	77.60	9	1,248	0.72%
2022/04/07	11.1	79.40	1	79.88	77.40	10	1,296	0.78%
2022/04/06	7	80.39	0	0.00	80.40	7	1,300	0.54%
2022/03/30	1	84.20	4	84.40	83.60	-3	1,395	-0.21%
2022/03/29	6	85.70	2	85.10	83.90	4	1,438	0.28%
2022/03/28	1	82.80	1	84.50	84.90	0	1,456	0.00%
2022/03/24	1	82.00	0	0.00	81.70	1	1,505	0.07%
2022/03/23	0	0.00	0.1	82.00	82.20	-0.1	1,548	-0.01%
2022/03/22	0	0.00	6	80.62	81.60	-6	1,575	-0.38%
2022/03/21	10	80.30	0	0.00	80.40	10	1,624	0.62%
2022/03/18	1.1	79.76	2	79.30	79.10	-0.9	1,655	-0.05%
2022/03/16	16	77.51	2	78.10	77.60	14	1,795	0.78%
2022/03/15	10.3	78.71	0	0.00	78.50	10.3	1,826	0.56%
2022/03/14	1	80.70	0	0.00	80.60	1	1,921	0.05%
2022/03/08	3.1	81.25	2	81.75	79.60	1.1	2,795	0.04%
2022/03/07	74	83.85	0	0.00	83.00	74	3,173	2.33%
2022/03/02	0	0.00	2	89.50	89.70	-2	4,868	-0.04%
2022/03/01	0	0.00	1	90.20	90.30	-1	5,273	-0.02%
2022/02/22	0	0.00	2	89.40	90.00	-2	5,586	-0.04%
2022/02/18	0	0.00	30	90.90	92.20	-30	5,651	-0.53%
2022/02/10	1	94.80	0	0.00	93.80	1	5,726	0.02%
2022/02/08	3	92.20	1	91.80	92.90	2	5,748	0.03%
2022/02/07	3	89.79	1	89.20	91.80	2	5,763	0.04%
2022/01/26	2	88.40	0	0.00	88.20	2	5,790	0.03%
2022/01/25	10.1	89.10	0	0.00	88.30	10.1	5,798	0.17%
2022/01/21	8	90.93	0	0.00	90.00	8	5,790	0.14%
2022/01/18	4	95.15	4	95.80	94.00	0	5,806	0.00%
2022/01/14	5	90.00	0	0.00	91.60	5	5,774	0.09%
2022/01/13	1	93.50	0	0.00	92.60	1	5,748	0.02%
2022/01/12	41	93.20	0	0.00	93.10	41	5,739	0.71%
2022/01/11	5	96.50	2.2	95.07	94.70	2.8	5,711	0.05%
2022/01/07	3	98.20	1	98.60	97.90	2	5,663	0.04%
2022/01/06	0	0.00	3	101.17	100.00	-3	5,630	-0.05%
2022/01/05	0.2	103.00	3	104.33	103.00	-2.8	5,605	-0.05%
2022/01/04	14	106.50	14	105.36	105.50	0	5,555	0.00%
2022/01/03	6	103.17	6	103.42	104.50	0	5,410	0.00%
2021/12/30	4	101.00	5	101.00	101.00	-1	5,348	-0.02%
2021/12/29	15	99.13	0	0.00	99.10	15	5,319	0.28%
2021/12/28	5	99.76	1	99.30	99.30	4	5,317	0.08%
2021/12/24	1	98.20	7.1	97.77	97.60	-6.1	5,285	-0.11%
2021/12/23	3	99.27	2	100.01	98.70	1	5,269	0.02%
2021/12/22	5	99.84	2	99.55	99.10	3	5,243	0.06%
2021/12/21	3	98.53	1	98.70	98.40	2	5,213	0.04%
2021/12/20	2	98.00	2	99.00	97.60	0	5,189	0.00%
2021/12/17	1	99.20	0	0.00	99.50	1	5,132	0.02%
2021/12/16	2	101.00	0	0.00	101.00	2	5,096	0.04%
2021/12/15	3	102.33	2	100.50	100.50	1	5,079	0.02%
2021/12/13	2	102.25	3.2	103.31	103.00	-1.2	5,006	-0.02%
2021/12/10	3	101.67	0.2	103.00	101.00	2.8	4,945	0.06%
2021/12/09	2	105.75	1	106.00	106.00	1	4,867	0.02%
2021/12/08	5	105.20	6.3	105.37	105.00	-1.3	4,825	-0.03%
2021/12/07	16	107.87	5.1	106.61	105.50	10.9	4,723	0.23%
2021/12/06	7	115.57	4.1	114.02	114.50	2.9	4,378	0.07%
2021/12/03	1	116.49	2	116.00	116.50	-1	4,312	-0.02%
2021/12/02	13	116.85	11	118.41	113.00	2	4,177	0.05%
2021/12/01	21	118.90	20	118.83	117.00	1	3,918	0.03%
2021/11/30	29.7	119.09	38.2	119.22	117.00	-8.5	3,566	-0.24%
2021/11/29	19	114.21	25	110.88	113.50	-6	3,000	-0.20%
2021/11/26	45	113.83	46.2	112.97	115.50	-1.2	2,633	-0.05%
2021/11/25	19	112.74	25	109.06	111.50	-6	1,878	-0.32%
2021/11/24	2	104.47	10	103.30	105.00	-8	1,479	-0.54%
2021/11/23	1	95.20	1	97.90	95.50	0	1,280	0.00%
2021/11/22	0	0.00	25	94.44	93.60	-25	1,208	-2.07%
2021/11/19	2	92.15	0	0.00	92.40	2	1,201	0.17%
2021/11/18	1.4	92.14	2	93.05	92.00	-0.6	1,203	-0.05%
2021/11/17	1	91.90	56	91.79	93.40	-55	1,196	-4.60%
2021/11/16	0	0.00	1	90.30	89.60	-1	1,227	-0.08%
2021/11/15	0	0.00	1	89.40	90.70	-1	1,294	-0.08%
2021/11/12	1	87.40	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	87.80	87.10	-1	1,312	-0.08%
2021/11/10	0	87.80	0	0.00	87.90	0	1,342	0.00%
2021/11/08	0	0.00	1	86.80	85.50	-1	1,378	-0.07%
2021/11/05	2	88.10	1	87.40	87.60	1	1,418	0.07%
2021/11/03	4	87.38	2	87.00	87.00	2	1,461	0.14%
2021/11/02	2	85.10	1	85.90	83.00	1	1,481	0.07%
2021/11/01	1	87.40	1	87.40	87.50	0	1,509	0.00%
2021/10/28	3	88.10	3	89.60	85.90	0	1,566	0.00%
2021/10/26	1	85.00	3	84.87	85.10	-2	1,566	-0.13%
2021/10/20	1	83.30	9	82.93	82.90	-8	1,666	-0.48%
2021/10/15	2	82.05	2	81.80	81.80	0	1,811	0.00%
2021/10/14	2	77.00	6	77.67	77.20	-4	1,833	-0.22%
2021/10/13	25	77.54	0	0.00	78.40	25	1,865	1.34%
2021/10/12	0	0.00	2	80.00	80.70	-2	1,877	-0.11%
2021/10/08	2	79.80	1	80.00	79.90	1	1,912	0.05%
2021/10/07	1	80.80	5	79.82	80.90	-4	1,941	-0.21%
2021/10/06	0	0.00	19	77.51	76.30	-19	1,996	-0.95%
2021/10/05	15	77.40	1	76.60	80.50	14	2,027	0.69%
2021/10/04	1	78.90	0	0.00	78.90	1	2,113	0.05%
2021/10/01	10	81.15	1	80.70	80.50	9	2,170	0.41%
2021/09/30	0	0.00	1	84.40	84.40	-1	2,375	-0.04%
2021/09/29	20	83.30	5	82.00	82.00	15	2,625	0.57%
2021/09/28	41	87.56	6	86.90	86.90	35	2,855	1.23%
2021/09/24	1	90.00	1	89.50	89.10	0	3,173	0.00%
2021/09/23	2	87.50	0	0.00	89.00	2	3,473	0.06%
2021/09/22	10	86.63	9	87.19	87.00	1	3,665	0.03%
2021/09/16	7	89.90	6	88.67	88.50	1	3,798	0.03%
2021/09/15	6	91.35	6	89.40	89.40	0	3,852	0.00%
2021/09/14	7	92.86	8	91.85	91.40	-1	3,980	-0.03%
2021/09/13	5	92.20	5	91.60	91.60	0	4,066	0.00%
2021/09/10	6	91.90	3	92.60	92.70	3	4,166	0.07%
2021/09/09	5	90.70	5	92.20	91.70	0	4,652	0.00%
2021/09/08	5	92.70	6	89.80	89.90	-1	4,965	-0.02%
2021/09/06	10	95.00	18	93.42	93.30	-8	5,158	-0.16%
2021/09/03	16	95.49	6	95.40	95.40	10	5,294	0.19%
2021/09/02	0	0.00	1	101.50	98.50	-1	5,290	-0.02%
2021/09/01	1	101.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	0	0.00	1	102.50	101.00	-1	5,363	-0.02%
2021/08/27	6	103.42	5	102.00	102.00	1	5,489	0.02%
2021/08/26	6	103.33	6	101.50	101.50	0	5,548	0.00%
2021/08/25	1	102.00	0	0.00	104.00	1	5,627	0.02%
2021/08/24	3	100.50	0	0.00	100.50	3	5,661	0.05%
2021/08/23	0	0.00	20	98.35	100.50	-20	5,722	-0.35%
2021/08/20	0	0.00	3	94.10	96.80	-3	5,777	-0.05%
2021/08/19	37	96.67	16	93.00	93.00	21	5,800	0.36%
2021/08/18	12	97.46	11	101.16	101.50	1	5,894	0.02%
2021/08/17	0	0.00	2	99.05	96.00	-2	6,084	-0.03%
2021/08/16	12	100.33	12	100.37	100.00	0	6,124	0.00%
2021/08/13	10	106.75	9	103.28	103.00	1	6,185	0.02%
2021/08/12	2	108.00	1	107.50	108.00	1	6,213	0.02%
2021/08/11	7	106.86	35	108.14	107.50	-28	6,292	-0.44%
2021/08/10	2	110.75	1	108.00	108.00	1	6,365	0.02%
2021/08/09	0	0.00	2	109.00	107.00	-2	6,461	-0.03%
2021/08/06	1	114.00	2	112.75	111.00	-1	6,647	-0.02%
2021/08/05	5	110.00	2	111.00	111.00	3	6,751	0.04%
2021/08/04	1	108.50	2	110.25	112.00	-1	6,864	-0.01%
2021/07/30	1	104.50	1	105.00	102.00	0	7,220	0.00%
2021/07/29	0	0.00	4	105.50	105.50	-4	7,301	-0.05%
2021/07/28	17	106.91	27	104.56	104.50	-10	7,375	-0.14%
2021/07/27	1	113.50	1	110.50	109.50	0	7,484	0.00%
2021/07/26	2	112.25	1	113.00	113.00	1	7,612	0.01%
2021/07/23	1	113.00	5.4	113.39	112.00	-4.4	7,663	-0.06%
2021/07/22	2	112.75	1	115.50	112.50	1	7,736	0.01%
2021/07/21	13	110.62	3	110.00	111.00	10	7,787	0.13%
2021/07/20	21	111.93	21	110.86	110.00	0	7,776	0.00%
2021/07/19	13	113.69	12	113.54	113.50	1	7,786	0.01%
2021/07/16	1	113.50	1	114.00	113.50	0	7,830	0.00%
2021/07/15	7	114.43	5	115.10	114.50	2	7,884	0.03%
2021/07/14	9	112.56	7	114.57	114.00	2	8,022	0.02%
2021/07/13	19	117.95	0	0.00	114.00	19	8,058	0.24%
2021/07/12	2.2	116.50	0.1	117.00	116.50	2.1	8,026	0.03%
2021/07/09	1	118.50	6	115.83	115.00	-5	8,040	-0.06%
2021/07/08	12	120.79	14	118.82	119.00	-2	8,066	-0.02%
2021/07/07	8	123.31	6.1	123.55	120.50	1.9	8,101	0.02%
2021/07/06	70	122.26	71	122.02	121.50	-1	7,972	-0.01%
2021/07/05	107	119.92	106.4	119.69	118.00	0.6	7,865	0.01%	大買/大賣/
2021/07/02	5	114.50	3	115.17	115.50	2	7,760	0.03%
2021/07/01	47.5	116.54	38	115.07	114.00	9.5	8,048	0.12%
2021/06/30	35.2	118.25	48	120.69	123.00	-12.8	8,037	-0.16%
2021/06/29	53	116.54	52	112.70	112.00	1	7,900	0.01%
2021/06/28	6	111.58	9	112.33	112.50	-3	7,787	-0.04%
2021/06/25	16	115.22	12	115.88	113.00	4	7,774	0.05%
2021/06/24	2	115.00	0	0.00	114.50	2	7,802	0.03%
2021/06/23	3	116.17	3.2	115.35	115.50	-0.2	7,897	0.00%
2021/06/22	4.3	114.65	1	112.00	112.00	3.3	7,990	0.04%
2021/06/21	10.1	113.51	11	114.09	113.50	-0.9	8,099	-0.01%
2021/06/18	84	120.25	79	117.44	117.00	5	8,071	0.06%
2021/06/17	21	113.81	23.4	115.97	117.50	-2.4	7,670	-0.03%
2021/06/16	0	0.00	4	107.50	107.00	-4	7,512	-0.05%
2021/06/15	6	107.08	7	107.29	108.00	-1	7,507	-0.01%
2021/06/11	5	109.20	3	104.17	103.50	2	7,479	0.03%
2021/06/10	1	105.00	1	104.50	104.50	0	7,614	0.00%
2021/06/09	0	0.00	4	103.50	103.00	-4	7,802	-0.05%
2021/06/08	3	105.00	2	105.00	104.50	1	7,814	0.01%
2021/06/07	10	103.60	10	103.00	102.50	0	7,863	0.00%
2021/06/04	9	104.22	8	105.00	105.00	1	7,874	0.01%
2021/06/03	6	101.50	5	102.70	104.00	1	7,867	0.01%
2021/06/02	2	101.75	8	100.40	100.00	-6	7,833	-0.08%
2021/06/01	0	0.00	5	105.20	105.00	-5	7,781	-0.06%
2021/05/31	5	105.30	2	104.75	104.50	3	7,760	0.04%
2021/05/28	1	105.00	3	105.83	104.50	-2	7,739	-0.03%
2021/05/27	6	104.25	2	105.75	104.00	4	7,708	0.05%
2021/05/26	9	106.22	3.2	106.55	104.50	5.8	7,654	0.08%
2021/05/25	3.4	105.99	14	106.39	108.00	-10.7	7,623	-0.14%
2021/05/24	1	98.80	4	97.05	98.60	-3	7,669	-0.04%
2021/05/21	8	96.78	7	96.16	95.80	1	8,044	0.01%
2021/05/20	5	95.12	6	94.53	93.00	-1	8,255	-0.01%
2021/05/19	3	95.97	4	95.30	95.40	-1	8,409	-0.01%
2021/05/18	15	95.20	13.2	95.28	96.90	1.8	8,638	0.02%
2021/05/17	12.2	89.92	8	90.38	88.90	4.2	8,770	0.05%
2021/05/14	13	94.37	21	96.29	93.00	-8	8,852	-0.09%
2021/05/13	10	87.63	13	90.44	91.60	-3	8,935	-0.03%
2021/05/12	38.1	96.90	4	93.30	90.90	34.1	9,089	0.38%
2021/05/11	10.4	103.10	17.1	100.83	101.00	-6.7	9,090	-0.07%
2021/05/10	7	114.00	4	111.50	110.50	3	9,152	0.03%
2021/05/07	6	111.92	8	110.56	113.00	-2	9,214	-0.02%
2021/05/06	14	103.04	11	104.09	103.00	3	9,549	0.03%
2021/05/05	8	106.94	7	104.00	102.50	1	9,563	0.01%
2021/05/04	3	107.68	5.2	105.74	106.00	-2.2	9,851	-0.02%
2021/05/03	6.1	115.45	10.5	116.60	113.50	-4.4	10,170	-0.04%
2021/04/29	2	125.51	1	128.50	125.00	1	10,099	0.01%
2021/04/28	3	126.67	1	128.00	128.50	2	10,166	0.02%
2021/04/27	23	126.37	18	126.78	126.50	5	10,239	0.05%
2021/04/26	11	123.50	4	124.00	123.50	7	10,222	0.07%
2021/04/23	4	122.25	2	122.00	122.50	2	10,282	0.02%
2021/04/22	11	121.82	7	119.14	119.50	4	10,494	0.04%
2021/04/21	1	124.00	3	125.67	123.50	-2	10,620	-0.02%
2021/04/20	9	126.94	15	126.87	127.50	-6	10,940	-0.06%
2021/04/19	1	124.00	2	123.50	123.00	-1	10,902	-0.01%
2021/04/16	2	123.50	1	123.50	123.00	1	10,940	0.01%
2021/04/15	2	123.50	4	124.50	124.00	-2	11,107	-0.02%
2021/04/14	3	121.00	3	121.17	125.00	0	11,202	0.00%
2021/04/13	5	123.80	15.2	122.79	122.50	-10.2	11,300	-0.09%
2021/04/12	9.2	121.63	0	0.00	121.50	9.2	11,314	0.08%
2021/04/09	3	128.67	1.5	126.83	126.00	1.5	11,401	0.01%
2021/04/08	16	134.03	18.1	131.40	131.00	-2.1	11,427	-0.02%
2021/04/07	23.6	133.07	14	133.43	133.50	9.6	11,575	0.08%
2021/04/06	7	127.93	7	127.21	129.50	0	11,354	0.00%
2021/04/01	24	120.94	10	121.80	121.50	14	11,260	0.12%
2021/03/31	0	0.00	2.9	118.75	117.50	-2.9	11,387	-0.03%
2021/03/30	3	118.83	1	118.50	118.50	2	11,764	0.02%
2021/03/29	3	118.83	32	118.50	117.00	-29	11,926	-0.24%
2021/03/26	14	119.21	10	119.55	119.50	4	12,174	0.03%
2021/03/25	20.1	115.33	13	115.19	114.00	7.1	12,118	0.06%
2021/03/24	16.1	125.74	9	124.00	120.00	7.1	12,075	0.06%
2021/03/23	2	130.75	22	130.73	131.00	-20	12,106	-0.17%
2021/03/22	5	131.80	5	130.70	130.50	0	12,209	0.00%
2021/03/19	6	133.33	3	133.50	133.00	3	12,296	0.02%
2021/03/18	3	135.67	2	136.00	134.50	1	12,427	0.01%
2021/03/17	4	134.88	5	134.30	134.00	-1	12,481	-0.01%
2021/03/16	35	136.33	33	135.94	134.50	2	12,505	0.02%
2021/03/15	4.2	132.69	5	133.20	134.50	-0.9	12,413	-0.01%
2021/03/12	0	0.00	3	129.50	128.00	-3	12,305	-0.02%
2021/03/11	4	128.63	3	128.00	131.00	1	12,362	0.01%
2021/03/10	0.1	121.50	3	117.33	121.50	-2.9	12,362	-0.02%
2021/03/09	2	111.75	2	112.50	110.50	0	12,470	0.00%
2021/03/08	2	119.00	2	121.25	117.00	0	12,466	0.00%
2021/03/05	2	124.00	0	0.00	122.00	2	12,619	0.02%
2021/03/04	1	127.50	2	127.00	127.00	-1	12,695	-0.01%
2021/03/03	4	124.50	5	125.30	130.00	-1	12,775	-0.01%
2021/03/02	0	0.00	3.1	126.82	126.00	-3.1	12,890	-0.02%
2021/02/26	0	0.00	6.9	130.75	130.00	-6.9	13,034	-0.05%
2021/02/25	25	133.46	25	132.40	132.00	0	13,343	0.00%
2021/02/24	18	132.36	9	130.61	129.00	9	13,326	0.07%
2021/02/23	26	142.04	26.1	139.83	137.50	-0.1	13,344	0.00%
2021/02/22	19.2	137.35	19	136.87	139.50	0.2	13,052	0.00%
2021/02/19	8.5	124.32	11	125.36	127.50	-2.5	13,152	-0.02%
2021/02/18	44	121.07	40	121.11	124.00	4	13,244	0.03%
2021/02/17	10	115.25	14	115.61	117.50	-4	13,484	-0.03%
2021/02/05	15	106.87	12	106.96	107.00	3	13,531	0.02%
2021/02/04	16	105.75	14	105.82	104.00	2	13,967	0.01%
2021/02/03	16	104.19	23.1	104.19	104.00	-7.1	14,127	-0.05%
2021/02/02	6	100.58	7	100.79	100.00	-1	13,906	-0.01%
2021/02/01	12	97.76	12	95.57	96.50	0	13,833	0.00%
2021/01/29	27.3	101.87	17.1	101.00	98.50	10.2	13,785	0.07%
2021/01/28	21	103.57	18	104.33	101.00	3	13,657	0.02%
2021/01/27	2	100.50	3.2	100.82	100.50	-1.2	13,700	-0.01%
2021/01/26	26	103.07	17	102.10	99.10	9	13,769	0.07%
2021/01/25	1.2	106.50	8.5	106.84	107.00	-7.3	13,404	-0.05%
2021/01/22	0	0.00	4	97.48	97.60	-4	12,966	-0.03%
2021/01/21	3.6	97.24	8.2	98.00	98.00	-4.6	12,896	-0.04%
2021/01/20	3.1	96.14	5.7	96.88	93.80	-2.6	12,789	-0.02%
2021/01/19	6	100.83	2	99.95	99.00	4	12,639	0.03%
2021/01/18	0	101.00	1	100.50	100.50	-1	12,578	-0.01%
2021/01/15	8	102.75	8	102.69	101.00	0	12,515	0.00%
2021/01/14	9.1	100.69	10	100.30	102.50	-1	12,336	-0.01%
2021/01/13	10.1	99.85	9	101.00	100.00	1.1	12,264	0.01%
2021/01/12	2	92.75	1	94.60	93.20	1	12,028	0.01%
2021/01/11	12	95.72	11.1	95.60	95.60	0.9	12,396	0.01%
2021/01/08	116	98.55	61.2	95.56	95.20	54.8	12,534	0.44%	大買/
2021/01/07	17	97.94	15	98.38	97.50	2	12,342	0.02%
2021/01/06	2	96.90	20	99.71	96.00	-18	12,234	-0.15%
2021/01/05	11	97.74	3	97.23	97.70	8	12,030	0.07%
2021/01/04	45.3	96.88	42	97.19	97.50	3.3	11,917	0.03%
2020/12/31	11	91.85	8.6	91.59	91.60	2.4	11,758	0.02%
2020/12/30	123.3	89.49	124	90.86	91.90	-0.7	11,606	-0.01%	大買/大賣/
2020/12/29	1	85.30	6	85.93	84.80	-5	11,358	-0.04%
2020/12/28	10.1	85.47	3	86.60	85.00	7.1	11,243	0.06%
2020/12/25	11	85.86	5	84.26	84.80	6	11,135	0.05%
2020/12/24	3.4	84.87	39.4	86.07	86.20	-36	10,948	-0.33%
2020/12/23	10	78.37	10.4	79.55	78.40	-0.4	10,487	0.00%
2020/12/22	15	78.55	16	78.52	77.90	-1	10,269	-0.01%
2020/12/21	1	72.30	1	73.40	75.00	0	9,943	0.00%
2020/12/18	0	0.00	3	75.63	73.70	-3	9,853	-0.03%
2020/12/17	1	75.50	2	75.00	75.20	-1	9,668	-0.01%
2020/12/16	1	73.30	0	71.00	72.80	1	9,437	0.01%
2020/12/15	1	69.00	5	71.08	68.30	-4	9,266	-0.04%
2020/12/14	8	74.54	4	72.60	73.60	4	9,095	0.04%
2020/12/11	11	68.59	3	69.57	69.70	8	8,808	0.09%
2020/12/10	2	71.20	4.2	72.15	70.90	-2.2	8,667	-0.03%
2020/12/09	4	72.25	8.5	72.14	72.10	-4.5	8,565	-0.05%
2020/12/08	4	68.15	3.3	68.75	69.00	0.7	8,371	0.01%
2020/12/07	23	70.62	6	71.12	70.60	17	8,252	0.21%
2020/12/04	1	69.80	0.3	70.20	71.60	0.7	8,135	0.01%
2020/12/03	8	70.53	13	70.91	70.10	-5	8,054	-0.06%
2020/12/02	2	68.75	12	68.48	68.80	-10	7,885	-0.13%
2020/12/01	12	68.62	7.4	68.57	68.50	4.6	7,819	0.06%
2020/11/30	0	0.00	1	67.70	67.00	-1	7,659	-0.01%
2020/11/27	3	66.37	2	66.50	66.90	1	7,549	0.01%
2020/11/26	1	66.20	1	65.40	66.20	0	7,437	0.00%
2020/11/25	6	65.62	12	65.63	63.90	-6	7,271	-0.08%
2020/11/24	23	66.05	8.7	66.00	65.50	14.3	7,077	0.20%
2020/11/23	1	63.30	0.2	62.00	62.60	0.8	6,734	0.01%
2020/11/20	9	62.89	15.4	62.34	62.00	-6.4	6,608	-0.10%
2020/11/19	2	60.40	6	60.58	60.60	-4	6,320	-0.06%
2020/11/18	11	61.75	27	61.26	61.40	-16	6,176	-0.26%
2020/11/17	6.2	59.52	13.4	59.72	60.00	-7.2	5,780	-0.12%
2020/11/16	43	58.71	40	58.63	58.40	3	5,492	0.05%
2020/11/13	31	55.58	24.6	55.98	56.10	6.4	4,947	0.13%
2020/11/12	69	56.33	81	56.75	57.00	-12	4,661	-0.26%
2020/11/11	37	52.65	34	53.10	53.30	3	4,040	0.07%
2020/11/10	16	50.23	13	50.42	49.75	3	3,616	0.08%
2020/11/09	2	49.30	7	49.61	49.35	-5	3,553	-0.14%
2020/11/06	8	50.43	9	50.68	50.00	-1	3,499	-0.03%
2020/11/05	23	50.03	16	50.00	50.80	7	3,391	0.21%
2020/11/04	13	50.10	13	50.72	49.90	0	3,238	0.00%
2020/11/03	15	47.95	6.3	48.05	48.60	8.7	2,785	0.31%
2020/10/30	5	44.87	0	0.00	44.15	5	2,705	0.18%
2020/10/29	3	43.97	0	0.00	44.35	3	2,751	0.11%
2020/10/28	2	45.50	3	46.50	45.25	-1	2,780	-0.04%
2020/10/26	0	0.00	2	46.45	46.50	-2	2,772	-0.07%
2020/10/23	6	46.83	4	46.40	46.85	2	2,750	0.07%
2020/10/22	5	47.90	13	46.65	46.45	-8	2,721	-0.29%
2020/10/21	4	48.58	2	50.80	48.20	2	2,642	0.08%
2020/10/20	11	49.55	2	50.50	49.20	9	2,518	0.36%
2020/10/19	47	49.61	47	50.06	49.50	0	2,366	0.00%
2020/10/16	2	44.35	3.1	44.96	47.00	-1.1	1,867	-0.06%
2020/10/14	1	43.60	1	43.95	43.50	0	1,670	0.00%
2020/10/13	0	0.00	0	42.15	42.30	0	1,633	0.00%
2020/10/12	1	41.50	0	0.00	41.55	1	1,642	0.06%
2020/10/08	1	42.75	0	0.00	42.55	1	1,652	0.06%
2020/10/06	1	43.00	7	42.50	42.35	-6	1,627	-0.37%
2020/09/30	16	40.93	26	41.09	41.80	-10	1,596	-0.63%
2020/09/29	11	41.01	6	41.47	41.25	5	1,554	0.32%
2020/09/25	3	37.60	0	0.00	37.40	3	1,474	0.20%
2020/09/24	4	39.14	0	0.00	38.70	4	1,477	0.27%
2020/09/22	5	41.00	0	0.00	41.00	5	1,502	0.33%
2020/09/18	3	42.70	2.5	42.52	42.40	0.5	1,520	0.03%
2020/09/11	2	40.30	0	0.00	40.30	2	1,604	0.12%
2020/09/07	0	0.00	1	42.40	42.25	-1	1,767	-0.06%
2020/09/04	0	0.00	1	42.35	42.20	-1	1,811	-0.06%
2020/09/03	2	43.25	1	43.10	43.00	1	1,874	0.05%
2020/09/02	2	41.70	0	0.00	41.80	2	1,891	0.11%
2020/08/27	0.6	42.25	0	0.00	42.25	0.6	2,070	0.03%
2020/08/26	0.1	42.45	0	0.00	42.45	0.1	2,090	0.00%
2020/08/20	1	42.65	0	0.00	42.60	1	2,180	0.05%
2020/08/19	1	46.45	2	46.35	46.40	-1	2,197	-0.05%
2020/08/17	2	47.18	1.4	47.96	48.00	0.6	2,258	0.03%
2020/08/05	3.3	34.73	1	34.65	34.55	2.3	2,244	0.10%
2020/08/03	4	34.95	0	0.00	34.85	4	2,350	0.17%
2020/07/30	0	0.00	2	34.60	34.45	-2	3,078	-0.06%
2020/07/28	0	0.00	1	35.70	34.10	-1	3,170	-0.03%
2020/07/27	3	35.75	0	0.00	35.35	3	3,244	0.09%
2020/07/24	5	36.14	8	35.98	35.70	-3	3,193	-0.09%
2020/07/23	3	35.02	0	0.00	35.25	3	3,158	0.09%
2020/07/22	1	34.05	0	0.00	34.20	1	3,161	0.03%
2020/07/20	1	32.25	0	0.00	32.65	1	3,199	0.03%
2020/07/13	0	0.00	1	33.80	33.65	-1	3,356	-0.03%
2020/07/09	3	35.10	1	35.00	34.90	2	3,520	0.06%
2020/07/07	1	34.80	0	0.00	34.80	1	3,663	0.03%
2020/07/06	0	0.00	0.1	34.75	35.10	-0.1	3,851	0.00%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/02	1	34.65	0	0.00	34.65	1	4,077	0.02%
2020/07/01	0	0.00	1	34.65	34.55	-1	4,086	-0.02%
2020/06/24	1	35.15	0	0.00	35.15	1	4,099	0.02%
2020/06/19	2	36.20	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%
2020/06/12	0	0.00	1	34.85	35.85	-1	4,379	-0.02%
2020/06/08	0	0.00	1	37.95	37.90	-1	4,552	-0.02%
2020/06/05	1	38.15	0	0.00	38.15	1	4,554	0.02%
2020/06/04	2	38.45	0	0.00	38.70	2	4,538	0.04%
2020/06/01	1	38.40	0	0.00	38.40	1	4,457	0.02%
2020/05/29	0	0.00	1	37.50	37.40	-1	4,403	-0.02%
2020/05/28	12	37.34	11.4	37.52	37.90	0.6	4,407	0.01%
2020/05/27	0	0.00	2	37.00	36.75	-2	4,323	-0.05%
2020/05/20	1	37.50	3	37.65	37.10	-2	4,467	-0.04%
2020/05/19	3	36.80	0	0.00	36.75	3	4,448	0.07%
2020/05/18	1	35.90	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0	0.00	4	37.40	36.50	-4	4,478	-0.09%
2020/05/14	2	37.10	0.6	36.20	36.20	1.4	4,452	0.03%
2020/05/12	1	38.10	6	38.00	38.40	-5	4,428	-0.11%
2020/05/11	6	38.90	2	38.50	38.35	4	4,449	0.09%
2020/05/08	2	37.50	1	38.25	37.55	1	4,441	0.02%
2020/05/07	90	40.07	92	39.07	39.20	-2	4,380	-0.05%
2020/05/06	8	37.38	6	37.54	38.15	2	4,085	0.05%
2020/05/05	0	34.50	1	34.85	34.70	-1	3,688	-0.03%
2020/04/30	1.1	34.90	0	0.00	34.40	1.1	3,742	0.03%
2020/04/28	0	0.00	1	34.50	34.30	-1	3,696	-0.03%
2020/04/27	0	0.00	1	34.70	34.45	-1	3,720	-0.03%
2020/04/24	1.1	33.80	0	0.00	33.80	1.1	3,691	0.03%
2020/04/21	0.2	32.35	1	32.85	32.35	-0.8	3,749	-0.02%
2020/04/17	0.2	33.75	0	0.00	33.75	0.2	3,778	0.01%
2020/04/15	1	35.15	3	34.55	34.20	-2	3,757	-0.05%
2020/04/14	4	33.31	5	33.22	33.55	-1	3,688	-0.03%
2020/04/13	4	33.45	5	33.70	32.65	-1	3,813	-0.03%
2020/04/10	2	34.40	0	0.00	34.40	2	3,879	0.05%
2020/04/09	8	35.95	8	35.38	33.95	0	4,140	0.00%
2020/04/08	4	35.14	1	35.30	35.40	3	4,011	0.07%
2020/04/07	1	30.85	34	32.20	32.20	-33	4,092	-0.81%
2020/04/01	0	0.00	1	30.00	29.85	-1	4,372	-0.02%
2020/03/27	15	29.65	2	30.90	29.65	13	4,612	0.28%
2020/03/26	2	28.20	5	28.60	29.50	-3	4,598	-0.07%
2020/03/25	3	28.30	0	0.00	28.35	3	4,624	0.06%
2020/03/24	1	26.35	0	0.00	25.80	1	4,572	0.02%
2020/03/20	0.2	26.90	0	0.00	27.00	0.2	4,520	0.00%
2020/03/18	18	28.66	5	28.85	28.05	13	4,419	0.29%
2020/03/17	5.9	29.37	2	29.35	28.60	3.9	4,403	0.09%
2020/03/16	0	0.00	1	30.15	29.50	-1	4,367	-0.02%
2020/03/13	2	28.50	1	28.70	28.70	1	4,289	0.02%
2020/03/12	2	33.48	5	31.79	31.65	-3	4,241	-0.07%
2020/03/11	2	35.78	0	0.00	35.10	2	4,204	0.05%
2020/03/09	2	36.00	0	0.00	35.75	2	4,197	0.05%
2020/03/03	0	0.00	1	39.05	38.70	-1	4,237	-0.02%
2020/03/02	0	0.00	1	37.50	38.05	-1	4,219	-0.02%
2020/02/27	0	0.00	1	39.10	37.80	-1	4,210	-0.02%
2020/02/26	0	0.00	1	40.25	39.65	-1	4,164	-0.02%
2020/02/24	0	0.00	1	40.45	40.65	-1	4,069	-0.02%
2020/02/21	5	40.90	5	40.97	41.20	0	4,045	0.00%
2020/02/18	2	40.75	11	41.15	40.45	-9	3,928	-0.23%
2020/02/17	0	0.00	1	40.35	40.30	-1	3,916	-0.03%
2020/02/12	0	0.00	10	40.80	41.10	-10	4,030	-0.25%
2020/02/11	1	40.70	0	0.00	40.30	1	3,986	0.03%
2020/02/10	10	39.55	0	0.00	39.25	10	3,950	0.25%
2020/02/07	1	40.15	0	0.00	39.55	1	4,026	0.02%
2020/02/06	1	40.10	6	40.05	40.10	-5	4,272	-0.12%
2020/02/05	1	40.50	1	39.90	39.55	0	4,410	0.00%
2020/02/04	1.2	39.66	0	0.00	39.95	1.2	4,497	0.03%
2020/02/03	0	0.00	1	36.40	36.35	-1	4,528	-0.02%
2020/01/30	2	38.95	0	0.00	38.95	2	4,553	0.04%
2020/01/17	3	43.80	0	0.00	43.65	3	4,489	0.07%
2020/01/15	1	43.65	8	43.28	43.15	-7	4,406	-0.16%
2020/01/14	7	43.34	0	0.00	43.50	7	4,341	0.16%
2020/01/10	0	0.00	1	42.80	42.80	-1	4,272	-0.02%
2020/01/09	3	42.82	0	0.00	42.95	3	4,251	0.07%
2020/01/07	3	43.28	1	43.00	43.00	2	4,175	0.05%
2020/01/06	2	46.08	2	46.45	46.10	0	4,113	0.00%
2020/01/03	20	46.19	2	47.03	45.95	18	4,087	0.44%
2019/12/31	0	0.00	5	45.44	45.20	-5	3,800	-0.13%
2019/12/30	9	44.95	3	45.10	45.25	6	3,615	0.17%
2019/12/27	2	42.30	2	42.30	42.30	0	3,350	0.00%
2019/12/25	3	42.65	2	42.60	42.40	1	3,429	0.03%
2019/12/24	4	42.09	4	42.45	42.30	0	3,477	0.00%
2019/12/23	5	41.91	1	41.80	41.60	4	3,489	0.11%
2019/12/20	2	41.60	0	0.00	41.30	2	3,475	0.06%
2019/12/16	0	0.00	1	40.70	40.65	-1	3,817	-0.03%
2019/12/10	0	0.00	2	41.33	41.10	-2	4,792	-0.04%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/05	0	0.00	3	40.70	40.70	-3	4,901	-0.06%
2019/12/04	0	0.00	8	40.69	40.60	-8	4,921	-0.16%
2019/12/03	9.8	40.66	4	40.70	40.35	5.8	4,939	0.12%
2019/12/02	5	40.40	0	0.00	39.35	5	4,971	0.10%
2019/11/29	1	40.25	0	0.00	40.20	1	5,107	0.02%
2019/11/28	2	40.55	2	40.85	40.85	0	5,234	0.00%
2019/11/27	2	40.50	2	40.85	40.85	0	5,261	0.00%
2019/11/26	5	40.50	3	40.55	40.45	2	5,232	0.04%
2019/11/21	0	0.00	1	39.90	39.90	-1	5,209	-0.02%
2019/11/20	0	0.00	1	40.00	40.00	-1	5,208	-0.02%
2019/11/18	1	40.25	2	40.13	40.00	-1	5,211	-0.02%
2019/11/13	54	41.79	52	40.30	40.25	2	5,175	0.04%
2019/11/11	1	39.10	1	39.00	38.15	0	5,037	0.00%
2019/11/08	2	39.95	1	39.80	39.80	1	5,005	0.02%
2019/11/07	0	0.00	6.4	39.76	39.80	-6.4	5,002	-0.13%
2019/11/06	5	40.33	2	40.10	40.10	3	4,999	0.06%
2019/11/05	8	42.59	3	39.40	39.40	5	4,923	0.10%
2019/11/04	3	43.30	0	0.00	43.65	3	4,658	0.06%
2019/11/01	3	41.55	8	42.77	43.50	-5	4,567	-0.11%
2019/10/31	5	41.75	4	42.53	42.70	1	4,403	0.02%
2019/10/30	5	41.62	6	42.39	42.65	-1	4,271	-0.02%
2019/10/29	0	0.00	4	42.50	42.50	-4	4,199	-0.10%
2019/10/21	0.3	41.10	0	0.00	41.05	0.3	4,118	0.01%
2019/10/18	0.1	41.00	1	40.85	40.85	-0.9	4,103	-0.02%
2019/10/15	3	41.73	0	0.00	41.25	3	4,088	0.07%
2019/10/09	2	41.50	0	0.00	42.20	2	3,952	0.05%
2019/10/08	2	43.00	5	43.13	42.50	-3	3,851	-0.08%
2019/10/07	1	43.45	2	43.60	43.70	-1	3,832	-0.03%
2019/10/02	3	43.73	2	43.15	43.15	1	3,642	0.03%
2019/10/01	2	43.50	7	43.82	44.20	-5	3,580	-0.14%
2019/09/27	4	42.93	3	43.37	43.30	1	3,443	0.03%
2019/09/26	1	41.50	2	42.00	42.60	-1	3,334	-0.03%
2019/09/25	0	0.00	2	40.30	40.50	-2	3,213	-0.06%
2019/09/24	11	39.02	9	39.94	40.05	2	3,184	0.06%
2019/09/23	1	40.55	0	0.00	38.20	1	3,078	0.03%
2019/09/20	3	41.47	0	0.00	41.30	3	2,911	0.10%
2019/09/18	5	42.61	4	43.31	43.00	1	2,751	0.04%
2019/09/17	3	42.90	7	45.40	41.80	-4	2,375	-0.17%
2019/09/16	0	0.00	1	41.30	41.30	-1	1,806	-0.06%
2019/09/09	1	42.65	0	0.00	42.45	1	1,667	0.06%
2019/09/06	2	41.45	1	41.10	41.10	1	1,595	0.06%
2019/09/05	1	40.80	0	0.00	41.00	1	1,552	0.06%
2019/09/04	0	0.00	7	39.77	41.00	-7	1,506	-0.46%
2019/09/03	2	40.33	1	39.35	40.45	1	1,413	0.07%
2019/09/02	12	38.09	6	39.02	39.25	6	1,259	0.48%
2019/08/30	2	36.20	2	35.65	35.70	0	1,131	0.00%
2019/08/21	0.1	35.50	0	0.00	35.60	0.1	1,095	0.01%
2019/08/20	0	35.00	0	0.00	34.75	0	1,086	0.00%
2019/08/19	0	0.00	2	34.53	34.50	-2	1,079	-0.19%
2019/08/16	0.1	34.00	0	0.00	34.00	0.1	1,087	0.01%
2019/08/15	3	34.08	0	0.00	34.10	3	1,087	0.28%
2019/08/12	2	35.60	0	0.00	35.55	2	1,088	0.18%
2019/08/08	1	34.55	0	0.00	35.25	1	1,086	0.09%
2019/08/07	0	0.00	3	35.08	33.70	-3	1,078	-0.28%
2019/08/06	1	35.65	0	0.00	35.85	1	1,071	0.09%
2019/08/05	2	37.00	3	36.45	36.45	-1	1,069	-0.09%
2019/07/25	0	0.00	13	42.43	42.50	-13	1,088	-1.19%
2019/07/24	30	42.80	64	42.27	42.25	-34	1,097	-3.10%
2019/07/22	2	41.23	0	0.00	41.30	2	1,191	0.17%
2019/07/19	2	41.38	0	0.00	41.40	2	1,202	0.17%
2019/07/18	0	0.00	2	41.50	41.55	-2	1,203	-0.17%
2019/07/17	2	42.35	0	0.00	42.05	2	1,211	0.17%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/15	1	43.15	11	43.18	43.00	-10	1,259	-0.79%
2019/07/12	0	0.00	1	43.20	43.45	-1	1,310	-0.08%
2019/07/10	1	45.70	1	45.45	45.40	0	1,621	0.00%
2019/07/08	1	47.05	0	0.00	46.10	1	1,663	0.06%
2019/07/05	0	0.00	1	46.20	46.10	-1	1,697	-0.06%
2019/07/04	0	0.00	1	45.70	45.50	-1	1,710	-0.06%
2019/07/01	1	44.45	0	0.00	44.45	1	1,839	0.05%
2019/06/21	1	43.05	0	0.00	42.90	1	2,048	0.05%
2019/06/19	2	42.40	2	42.65	42.55	0	2,101	0.00%
2019/06/14	0	0.00	2	42.15	41.95	-2	2,160	-0.09%
2019/06/13	0	0.00	2	41.85	41.80	-2	2,190	-0.09%
2019/06/12	2	41.60	0	0.00	41.60	2	2,293	0.09%
2019/06/06	2	40.00	20	40.14	40.10	-18	2,534	-0.71%
2019/05/24	0	0.00	1	40.50	40.20	-1	3,545	-0.03%
2019/05/23	1	40.40	0	0.00	40.40	1	3,597	0.03%
2019/05/22	0	0.00	2	41.73	41.55	-2	3,668	-0.05%
2019/05/21	0	0.00	9	41.50	41.55	-9	3,707	-0.24%
2019/05/14	1	40.70	1	40.75	41.30	0	4,501	0.00%
2019/05/13	1	40.95	0	0.00	40.90	1	4,602	0.02%
2019/05/09	1	44.45	1	43.85	44.15	0	4,634	0.00%
2019/05/08	1	45.35	0	0.00	45.35	1	4,673	0.02%
2019/05/06	0	0.00	2	44.85	44.75	-2	4,751	-0.04%
2019/04/25	0	0.00	1	46.90	46.90	-1	4,968	-0.02%
2019/04/24	1	47.10	2	47.48	47.20	-1	5,036	-0.02%
2019/04/16	9	49.58	4	49.56	49.75	5	5,718	0.09%
2019/04/15	0	0.00	8	46.93	47.85	-8	5,594	-0.14%
2019/04/11	1	47.20	1	48.50	47.10	0	5,768	0.00%
2019/04/10	0	0.00	1	47.10	47.50	-1	5,923	-0.02%
2019/04/09	7	47.94	3	47.47	47.60	4	6,081	0.07%
2019/04/03	7	45.76	2	46.00	46.10	5	6,629	0.08%
2019/04/01	3	45.60	0	0.00	45.00	3	7,167	0.04%
2019/03/29	1	45.80	10	45.85	45.65	-9	7,536	-0.12%
2019/03/28	0	0.00	1	46.00	45.50	-1	7,721	-0.01%
2019/03/27	2	45.63	1	46.15	45.80	1	7,865	0.01%
2019/03/26	11	46.89	1	46.85	46.50	10	7,873	0.13%
2019/03/22	6	49.34	1	49.00	48.80	5	8,062	0.06%
2019/03/21	0	0.00	5	47.94	48.15	-5	8,105	-0.06%
2019/03/20	0	0.00	1	47.50	47.30	-1	8,230	-0.01%
2019/03/19	5	47.27	0	0.00	47.25	5	8,377	0.06%
2019/03/18	1	48.50	1	48.20	47.95	0	8,491	0.00%
2019/03/15	3	48.58	7	48.18	48.10	-4	8,770	-0.05%
2019/03/14	12	49.10	3	46.50	46.60	9	9,044	0.10%
2019/03/12	2	50.70	1	50.20	49.85	1	9,301	0.01%
2019/03/08	1	50.40	1.4	50.18	50.40	-0.4	9,612	0.00%
2019/03/07	1	50.80	7	50.85	50.30	-6	9,642	-0.06%
2019/03/06	0	0.00	1	51.00	50.80	-1	9,679	-0.01%
2019/03/05	1	50.10	2	50.80	50.10	-1	9,708	-0.01%
2019/03/04	1	49.40	5	49.60	51.10	-4	9,704	-0.04%
2019/02/27	3	49.07	0	0.00	49.05	3	9,658	0.03%
2019/02/26	1	51.50	5	52.42	51.40	-4	9,577	-0.04%
2019/02/25	1	52.00	1	50.80	51.90	0	9,563	0.00%
2019/02/22	26	50.52	14	52.37	51.60	12	9,450	0.13%
2019/02/21	0	0.00	7	48.01	48.50	-7	9,149	-0.08%
2019/02/20	1	48.10	2	48.30	48.00	-1	9,258	-0.01%
2019/02/19	0	0.00	3	47.50	47.60	-3	9,267	-0.03%
2019/02/18	8	48.03	15	47.89	47.60	-7	9,242	-0.08%
2019/02/15	0	0.00	1	46.65	47.05	-1	9,163	-0.01%
2019/02/14	7	46.77	9	47.30	46.35	-2	9,095	-0.02%
2019/02/13	10	47.61	9	46.73	47.40	1	9,023	0.01%
2019/02/12	17	45.91	35	44.94	46.00	-18	8,777	-0.21%
2019/02/11	2	42.90	9	43.04	43.10	-7	8,609	-0.08%
2019/01/28	1	41.50	1	41.50	41.10	0	8,652	0.00%
2019/01/25	1	41.00	5	40.94	40.85	-4	8,874	-0.05%
2019/01/24	2	40.55	6	40.37	40.10	-4	9,167	-0.04%
2019/01/23	0	0.00	2	40.20	40.35	-2	9,254	-0.02%
2019/01/22	5	40.22	0	0.00	39.70	5	9,268	0.05%
2019/01/21	5	40.86	0	0.00	40.60	5	9,292	0.05%
2019/01/17	0	0.00	10	41.00	40.55	-10	9,334	-0.11%
2019/01/16	7	41.03	6	41.73	40.90	1	9,313	0.01%
2019/01/15	2	41.90	5	41.98	41.75	-3	9,273	-0.03%
2019/01/14	0	0.00	3	41.83	41.75	-3	9,265	-0.03%
2019/01/11	9	41.83	14	41.57	41.50	-5	9,264	-0.05%
2019/01/10	2	40.25	2	40.38	40.30	0	9,125	0.00%
2019/01/09	15	42.05	6	42.72	40.50	9	9,288	0.10%
2019/01/08	5	39.90	0	0.00	40.30	5	8,992	0.06%
2019/01/07	1	39.75	1	40.20	39.65	0	8,947	0.00%
2019/01/04	6	37.95	7	38.53	39.00	-1	8,914	-0.01%
2019/01/03	1	39.50	0	0.00	38.75	1	8,765	0.01%
2019/01/02	2	39.85	6	40.04	40.00	-4	8,676	-0.05%
2018/12/28	15	39.78	7	40.01	40.10	8	8,611	0.09%
2018/12/27	1	38.85	55	39.10	38.95	-54	8,451	-0.64%
2018/12/26	9	39.86	20	40.05	37.40	-11	8,289	-0.13%
2018/12/25	4	39.56	2	39.80	39.60	2	7,869	0.03%
2018/12/24	4	39.78	5	39.68	39.75	-1	7,694	-0.01%
2018/12/22	21	39.66	10	39.83	39.05	11	7,492	0.15%
2018/12/21	57	37.33	6	38.86	40.15	51	7,198	0.71%
2018/12/20	2	36.23	3	36.43	36.50	-1	6,832	-0.01%
2018/12/19	0	0.00	6	35.94	35.80	-6	6,640	-0.09%
2018/12/18	4	34.96	0	0.00	35.20	4	6,495	0.06%
2018/12/17	4	35.39	3	35.87	35.35	1	6,442	0.02%
2018/12/14	3	33.87	141	33.41	34.10	-138	6,267	-2.20%	大賣/鉅額交易
2018/12/13	4	34.84	4	35.13	34.50	0	6,221	0.00%
2018/12/12	3	35.42	3	35.62	35.50	0	6,141	0.00%
2018/12/11	3	34.80	7	34.97	34.90	-4	6,015	-0.07%
2018/12/10	9	33.67	2	34.90	33.90	7	5,929	0.12%
2018/12/07	5	35.75	34	35.84	35.75	-29	5,814	-0.50%
2018/12/06	145	36.74	1	34.50	34.50	144	5,528	2.60%	大買/鉅額交易
2018/12/05	19	35.99	16	35.38	37.80	3	5,190	0.06%
2018/12/04	14	34.63	0	0.00	34.50	14	4,788	0.29%
2018/12/03	10	33.80	13	34.11	34.45	-3	4,666	-0.06%
2018/11/30	0	0.00	94	31.03	31.35	-94	4,492	-2.09%
2018/11/29	12	31.32	0	0.00	30.55	12	4,432	0.27%
2018/11/27	0	0.00	1	29.65	30.00	-1	4,337	-0.02%
2018/11/23	23	28.85	1	28.35	28.50	22	4,307	0.51%
2018/11/21	0	0.00	12	30.05	30.85	-12	4,247	-0.28%
2018/11/20	85	30.84	0	0.00	30.55	85	4,270	1.99%
2018/11/19	44	31.19	107	30.64	31.40	-63	4,240	-1.49%	大賣/
2018/11/16	107	30.08	0	0.00	29.55	107	4,139	2.59%	大買/鉅額交易
2018/11/14	0	0.00	1	29.10	28.55	-1	4,057	-0.02%
2018/11/13	4	27.88	1	28.10	28.80	3	4,070	0.07%
2018/11/09	5	29.40	0	0.00	29.60	5	4,161	0.12%
2018/11/08	6	29.36	2	30.03	29.35	4	4,235	0.09%
2018/11/06	5	28.65	3	28.62	28.00	2	4,192	0.05%
2018/11/05	1	29.65	0	0.00	30.20	1	4,137	0.02%
2018/11/02	17	31.76	17	31.46	30.30	0	4,132	0.00%
2018/11/01	14	29.13	14	29.39	30.25	0	3,918	0.00%
2018/10/31	1	27.15	1	27.35	28.70	0	3,601	0.00%
2018/10/30	1	26.60	0	0.00	26.10	1	3,524	0.03%
2018/10/26	2	28.65	2	29.13	28.35	0	3,631	0.00%
2018/10/25	2	28.93	1	29.15	28.45	1	3,627	0.03%
2018/10/24	0	0.00	1	31.80	31.05	-1	3,696	-0.03%
2018/10/23	5	33.58	0	0.00	32.50	5	3,791	0.13%
2018/10/22	1	33.55	5	33.65	33.90	-4	3,923	-0.10%
2018/10/19	2	33.43	2	33.83	33.35	0	3,957	0.00%
2018/10/17	1	41.85	1	38.30	37.60	0	4,006	0.00%
2018/10/05	1	41.60	2	41.58	39.80	-1	4,552	-0.02%
2018/09/27	1	46.60	0	0.00	46.85	1	5,673	0.02%
2018/09/20	0	0.00	1	49.65	48.80	-1	6,926	-0.01%
2018/09/17	1	53.80	0	0.00	52.70	1	7,424	0.01%
2018/09/14	1	54.50	1	51.60	54.20	0	7,648	0.00%
2018/09/13	0	0.00	1	53.00	51.00	-1	8,110	-0.01%
2018/09/12	0	0.00	4	51.88	51.80	-4	8,201	-0.05%
2018/09/11	1	54.90	0	0.00	53.70	1	8,477	0.01%
2018/09/07	1	58.00	0	0.00	55.10	1	8,709	0.01%
2018/09/04	1	61.30	3	62.50	63.10	-2	9,300	-0.02%
2018/09/03	2	61.95	1	61.90	61.60	1	9,372	0.01%
2018/08/30	2	65.30	1	66.30	65.80	1	9,532	0.01%
2018/08/29	0	0.00	1	66.70	65.20	-1	9,778	-0.01%
2018/08/28	4	66.60	1	65.10	64.80	3	9,998	0.03%
2018/08/27	1	64.00	7	65.26	66.30	-6	10,141	-0.06%
2018/08/24	1	63.50	1	63.80	62.00	0	10,131	0.00%
2018/08/23	5	65.04	2	64.85	63.20	3	10,185	0.03%
2018/08/22	1	70.20	0	0.00	70.50	1	10,158	0.01%
2018/08/21	4	70.50	0	0.00	70.00	4	10,275	0.04%
2018/08/20	2	71.35	4	70.88	70.50	-2	10,473	-0.02%
2018/08/16	2	71.20	2	71.20	72.00	0	10,468	0.00%
2018/08/15	3	70.63	7	68.80	70.00	-4	10,396	-0.04%
2018/08/14	0	0.00	8	65.16	67.60	-8	10,349	-0.08%
2018/08/13	4	65.53	3	63.87	63.60	1	10,310	0.01%
2018/08/10	5	71.08	0	0.00	69.80	5	10,282	0.05%
2018/08/09	1	71.60	2	71.70	72.00	-1	10,294	-0.01%
2018/08/08	5	72.80	0	0.00	71.20	5	10,270	0.05%
2018/08/07	2	73.35	2.8	74.25	74.50	-0.8	10,249	-0.01%
2018/08/06	30	71.71	2	71.45	71.40	28	10,256	0.27%
2018/08/03	2	70.30	3	70.77	71.60	-1	10,329	-0.01%
2018/08/02	5	71.20	6	70.80	70.00	-1	10,387	-0.01%
2018/07/31	2	74.20	3	72.93	75.60	-1	10,441	-0.01%
2018/07/30	16	76.57	12	76.27	73.50	4	10,481	0.04%
2018/07/27	5	82.02	11	82.05	80.70	-6	10,555	-0.06%
2018/07/26	6	78.88	0	0.00	78.90	6	10,405	0.06%
2018/07/25	3	78.27	8	77.51	77.80	-5	10,320	-0.05%
2018/07/24	8	75.30	5	74.80	76.50	3	10,204	0.03%
2018/07/23	3	73.63	1	75.10	74.50	2	10,145	0.02%
2018/07/20	4	72.80	30	76.23	71.30	-26	10,038	-0.26%
2018/07/18	22	79.04	22	79.79	75.30	0	10,006	0.00%
2018/07/13	54	87.27	25	87.34	85.10	29	10,005	0.29%
2018/07/12	29	83.32	15	83.08	85.50	14	9,815	0.14%
2018/07/11	5	82.64	55	83.27	82.20	-50	9,749	-0.51%
2018/07/10	2	79.00	11	78.89	80.40	-9	9,659	-0.09%
2018/07/09	3	81.13	2	84.50	80.50	1	9,549	0.01%
2018/07/06	7	85.94	9	84.38	84.90	-2	9,382	-0.02%
2018/07/05	8	88.75	2	90.95	86.90	6	9,159	0.07%
2018/07/04	1	87.00	1	91.50	91.50	0	8,991	0.00%
2018/07/03	15	92.75	16	92.14	86.00	-1	8,811	-0.01%
2018/07/02	19	88.89	14	88.84	90.30	5	8,439	0.06%
2018/06/29	72	85.78	35.2	83.32	84.40	36.8	8,052	0.46%
2018/06/28	21	79.28	60	79.64	79.00	-39	7,692	-0.51%
2018/06/27	40	81.29	17	82.78	78.30	23	7,559	0.30%
2018/06/26	4	79.70	7	79.17	80.70	-3	7,336	-0.04%
2018/06/25	13	83.78	35	85.12	80.80	-22	7,119	-0.31%
2018/06/22	25	88.44	23	89.27	83.00	2	6,874	0.03%
2018/06/21	5	83.50	6	85.48	88.20	-1	6,334	-0.02%
2018/06/20	12	81.83	26	85.92	80.20	-14	6,221	-0.23%
2018/06/19	4	88.90	5	88.90	88.90	-1	5,951	-0.02%
2018/06/15	41	75.61	26	78.63	80.90	15	5,913	0.25%
2018/06/14	31	73.81	39	73.49	73.60	-8	5,702	-0.14%
2018/06/13	39	72.14	14	72.22	74.80	25	5,575	0.45%
2018/06/12	5	71.70	1	71.10	71.80	4	5,279	0.08%
2018/06/11	3	65.30	1	65.30	65.30	2	5,043	0.04%
2018/06/07	54	54.90	41	54.41	54.00	13	4,954	0.26%
2018/06/06	32	54.69	24	53.96	54.50	8	4,778	0.17%
2018/06/05	16	53.34	16	54.98	50.30	0	4,523	0.00%
2018/06/04	0	0.00	1	55.00	55.00	-1	4,289	-0.02%
2018/06/01	1	49.90	5	49.46	50.00	-4	4,140	-0.10%
2018/05/31	9	49.83	3	49.10	47.80	6	4,116	0.15%
2018/05/30	0	0.00	5	48.99	49.25	-5	4,191	-0.12%
2018/05/29	8	50.14	6	50.40	49.85	2	4,321	0.05%
2018/05/28	8	50.38	26	49.98	51.20	-18	4,218	-0.43%
2018/05/25	31	47.22	23	47.85	47.50	8	4,020	0.20%
2018/05/23	6	46.21	6	45.93	46.55	0	3,984	0.00%
2018/05/22	5	47.59	5	48.00	47.55	0	3,972	0.00%
2018/05/21	1	46.75	0	0.00	46.50	1	3,920	0.03%
2018/05/18	0	0.00	6	46.68	46.70	-6	3,919	-0.15%
2018/05/17	2	44.33	4	44.55	45.50	-2	3,895	-0.05%
2018/05/16	2	46.28	6	46.33	46.20	-4	3,863	-0.10%
2018/05/15	10	47.06	16	47.72	46.75	-6	3,881	-0.15%
2018/05/14	9	47.96	4	47.65	47.95	5	3,950	0.13%
2018/05/11	13	47.46	5	48.86	46.10	8	3,993	0.20%
2018/05/10	16	50.35	8	50.79	49.60	8	3,939	0.20%
2018/05/09	19	50.24	58	50.09	49.35	-39	3,876	-1.01%
2018/05/07	47	48.23	8	48.44	47.75	39	3,660	1.07%
2018/05/04	11	49.61	8	49.34	48.50	3	3,536	0.08%
2018/05/02	0	46.75	2	47.38	47.00	-2	3,382	-0.06%
2018/04/27	1	46.30	0	0.00	46.75	1	3,430	0.03%
2018/04/26	1	45.60	0	0.00	45.70	1	3,439	0.03%
2018/04/25	6	45.84	1	47.00	46.50	5	3,424	0.15%
2018/04/24	13	48.40	12	48.87	46.40	1	3,384	0.03%
2018/04/23	12	49.93	13	51.25	51.40	-1	3,266	-0.03%
2018/04/20	0	0.00	6	46.31	46.80	-6	3,085	-0.19%
2018/04/19	7	47.17	2	48.15	47.00	5	3,282	0.15%
2018/04/18	1	46.05	3	45.93	47.45	-2	3,235	-0.06%
2018/04/17	23	47.47	1	47.70	46.55	22	3,251	0.68%
2018/04/16	51	50.02	70	49.32	50.00	-19	3,227	-0.59%
2018/04/13	10	47.00	6	47.43	48.00	4	3,094	0.13%
2018/04/10	12	45.26	11	44.74	44.65	1	3,551	0.03%
2018/04/09	1	42.75	0	0.00	44.00	1	3,640	0.03%
2018/03/28	0	0.00	8	43.93	43.95	-8	4,452	-0.18%
2018/03/27	8	44.04	0	0.00	44.10	8	4,782	0.17%
2018/03/26	1	43.25	1	43.10	43.40	0	4,908	0.00%
2018/03/22	1	46.40	1	46.40	45.45	0	4,958	0.00%
2018/03/21	0	0.00	1	45.55	45.60	-1	5,050	-0.02%
2018/03/20	6	45.97	6	45.93	45.85	0	5,046	0.00%
2018/03/16	0	0.00	5	45.67	45.70	-5	5,057	-0.10%
2018/03/15	5	45.29	0	0.00	45.70	5	5,088	0.10%
2018/03/13	0	0.00	1	44.75	45.20	-1	5,169	-0.02%
2018/03/12	1	44.15	0	0.00	44.10	1	5,186	0.02%
2018/03/09	5	43.85	3	44.10	44.15	2	5,267	0.04%
2018/03/08	0	0.00	6	43.70	43.85	-6	5,466	-0.11%
2018/03/07	6	45.35	6	45.28	44.10	0	5,641	0.00%
2018/03/06	6	45.47	0	0.00	45.15	6	5,784	0.10%
2018/03/05	1	46.60	0	0.00	46.60	1	6,014	0.02%
2018/03/02	7	45.02	14	45.16	45.55	-7	5,903	-0.12%
2018/03/01	0	0.00	1	42.50	43.90	-1	5,832	-0.02%
2018/02/27	1	43.15	2	43.25	42.90	-1	5,813	-0.02%
2018/02/23	1	45.00	0	0.00	42.75	1	5,826	0.02%
2018/02/22	10	42.42	0	0.00	41.85	10	5,781	0.17%
2018/02/07	1	43.55	1	44.00	42.00	0	5,681	0.00%
2018/02/06	2	44.58	1	44.60	42.50	1	5,625	0.02%
2018/02/05	2	43.85	4	45.10	44.95	-2	5,502	-0.04%
2018/02/02	8	45.26	6	45.75	44.55	2	5,393	0.04%
2018/02/01	2	44.60	4	45.20	45.10	-2	5,337	-0.04%
2018/01/31	8	42.29	6	42.12	42.85	2	5,220	0.04%
2018/01/30	1	42.40	6	42.63	42.00	-5	5,205	-0.10%
2018/01/29	4	43.76	0	0.00	43.55	4	5,175	0.08%
2018/01/26	3	42.67	9	43.09	41.50	-6	5,121	-0.12%
2018/01/25	8	44.68	5	44.47	43.20	3	5,055	0.06%
2018/01/24	7	44.78	5	45.22	44.70	2	5,027	0.04%
2018/01/23	3	46.62	19	47.83	46.15	-16	5,046	-0.32%
2018/01/22	29	47.95	20	47.21	48.30	9	5,014	0.18%
2018/01/19	9	47.40	2	48.65	47.40	7	4,964	0.14%
2018/01/18	2	47.15	0	0.00	47.15	2	4,943	0.04%
2018/01/16	1	50.10	2	50.15	48.85	-1	4,885	-0.02%
2018/01/15	2	49.20	0	0.00	49.00	2	4,841	0.04%
2018/01/12	0	0.00	9	46.67	48.45	-9	4,616	-0.19%
2018/01/11	8	48.48	0	0.00	47.60	8	4,581	0.17%
2018/01/10	3	49.10	3	47.85	47.50	0	4,509	0.00%
2018/01/08	1	51.80	3	51.63	49.50	-2	4,310	-0.05%
2018/01/05	2	55.10	5	54.00	53.00	-3	4,216	-0.07%
2018/01/04	11	51.52	3	51.53	54.00	8	4,052	0.20%
2018/01/03	8	46.93	8	48.60	49.25	0	3,716	0.00%