凱美 (2375)-元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/06/13	0	0.00	2	70.40	70.70	-2	808	-0.25%
2024/06/12	6	68.22	1	68.90	69.30	5	805	0.62%
2024/06/11	2	69.35	0	0.00	69.00	2	804	0.25%
2024/06/07	1	71.10	2	71.40	71.10	-1	797	-0.13%
2024/06/06	1	69.40	0	0.00	69.10	1	779	0.13%
2024/06/05	0	0.00	2	71.00	71.00	-2	757	-0.26%
2024/06/04	0	0.00	1	70.50	70.90	-1	754	-0.13%
2024/05/31	7	72.53	10	72.49	70.10	-3	730	-0.41%
2024/05/30	6	68.57	0	0.00	68.10	6	627	0.96%
2024/05/29	0	0.00	2	70.25	70.70	-2	615	-0.33%
2024/05/28	1	69.40	2	69.70	69.20	-1	589	-0.17%
2024/05/24	2	67.60	1	67.30	67.80	1	559	0.18%
2024/05/22	0	0.00	2	66.00	66.20	-2	525	-0.38%
2024/05/20	2	66.50	0	0.00	66.20	2	523	0.38%
2024/05/15	0	0.00	1	65.40	65.90	-1	519	-0.19%
2024/05/08	1	65.10	0	0.00	65.20	1	515	0.19%
2024/05/07	1	64.40	1	64.50	65.40	0	512	0.00%
2024/05/06	0	0.00	2	66.20	66.20	-2	500	-0.40%
2024/05/03	2	66.55	3	66.23	66.10	-1	481	-0.21%
2024/04/29	0	0.00	1	63.90	63.90	-1	403	-0.25%
2024/04/24	1	62.50	0	0.00	62.90	1	403	0.25%
2024/04/19	1	62.30	0	0.00	62.00	1	434	0.23%
2024/04/18	0	0.00	1	63.90	63.80	-1	433	-0.23%
2024/04/16	1	62.70	0	0.00	61.40	1	431	0.23%
2024/04/11	0	0.00	1	64.40	64.50	-1	420	-0.24%
2024/04/09	2	63.85	10	64.32	64.20	-8	415	-1.93%
2024/04/08	0	0.00	1	62.80	63.20	-1	402	-0.25%
2024/04/03	2	61.60	1	62.40	61.70	1	397	0.25%
2024/04/02	10	62.86	0	0.00	61.90	10	397	2.51%
2024/04/01	0	0.00	2	62.80	62.80	-2	392	-0.51%
2024/03/29	0	0.00	0.3	61.10	60.50	-0.3	368	-0.08%
2024/03/27	0	59.75	0	0.00	59.70	0	368	0.00%
2024/03/26	1	60.70	0	0.00	59.50	1	373	0.27%
2024/03/25	0	0.00	1	60.60	60.60	-1	374	-0.27%
2024/03/22	0	0.00	1.6	59.48	59.90	-1.6	379	-0.42%
2024/03/21	1.2	59.55	0	0.00	59.60	1.2	395	0.30%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/13	0.1	62.60	0	0.00	61.80	0.1	479	0.02%
2024/03/11	0.2	63.00	0.1	62.90	62.80	0.2	507	0.03%
2024/03/07	1.1	64.19	0	0.00	63.70	1.1	540	0.20%
2024/03/06	1	64.80	0	0.00	64.90	1	550	0.18%
2024/03/05	1	65.20	0.2	65.00	64.80	0.9	592	0.14%
2024/03/04	0.2	65.60	0	0.00	65.40	0.2	701	0.03%
2024/02/29	0	0.00	2	65.60	66.80	-2	797	-0.25%
2024/02/27	1	64.40	1	65.10	63.50	0	896	0.00%
2024/02/26	1	64.20	0	64.10	64.20	1	901	0.11%
2024/02/16	0	0.00	1.1	65.17	65.00	-1.1	922	-0.12%
2024/02/15	0	0.00	11	64.26	64.30	-11	918	-1.20%
2024/02/05	0.2	62.60	0	0.00	62.60	0.2	911	0.02%
2024/02/01	0.2	63.80	1	64.00	63.80	-0.8	904	-0.09%
2024/01/30	1.2	64.27	0	0.00	64.20	1.2	913	0.13%
2024/01/25	1	65.59	0	0.00	64.80	1	925	0.11%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/23	0	0.00	2	65.80	65.70	-2	940	-0.21%
2024/01/19	1	64.30	0	0.00	64.20	1	933	0.11%
2024/01/18	0	0.00	2.1	64.75	64.80	-2.1	928	-0.23%
2024/01/17	2	66.00	1	68.30	64.50	1	925	0.11%
2024/01/02	0	0.00	1	70.50	69.50	-1	898	-0.11%
2023/12/29	1	69.70	0	0.00	70.50	1	897	0.11%
2023/12/27	1	70.30	0	0.00	70.30	1	888	0.11%
2023/12/25	1.4	69.93	0	0.00	70.00	1.4	885	0.16%
2023/12/21	1	71.10	1	70.40	70.80	0	882	0.00%
2023/12/20	0	0.00	1	71.10	71.20	-1	876	-0.11%
2023/12/18	1.1	72.72	1	71.80	72.20	0.1	867	0.01%
2023/12/15	2	75.10	2	74.20	74.50	0	850	0.00%
2023/12/14	5	75.74	6	76.35	75.10	-1	845	-0.12%
2023/12/13	1	75.00	3	74.77	74.60	-2	829	-0.24%
2023/12/11	2	75.45	1	76.60	74.20	1	830	0.12%
2023/12/08	0	0.00	4	75.70	76.20	-4	802	-0.50%
2023/12/07	2.4	74.61	2	75.30	74.10	0.4	780	0.05%
2023/12/06	5.1	74.79	12	73.93	74.00	-7	770	-0.90%
2023/12/05	4	76.70	5	75.70	74.90	-1	748	-0.13%
2023/12/04	1	76.30	22	77.07	76.00	-21	731	-2.87%
2023/12/01	2	75.90	26	76.21	75.90	-24	714	-3.36%
2023/11/30	18.2	76.01	2	77.00	75.70	16.2	710	2.27%
2023/11/29	8	77.39	40	77.41	77.80	-32	685	-4.67%
2023/11/28	0	0.00	30	75.23	75.10	-30	625	-4.80%
2023/11/27	22	74.55	24	74.58	74.40	-2	585	-0.34%
2023/11/24	5	73.12	31	73.25	73.70	-26	518	-5.01%
2023/11/23	1	68.70	1	69.30	68.60	0	399	0.00%
2023/11/22	0	0.00	1	67.90	68.00	-1	389	-0.26%
2023/11/21	1	67.10	0.3	67.10	67.40	0.7	381	0.18%
2023/11/20	1.3	66.58	3	66.87	68.00	-1.7	373	-0.46%
2023/11/08	2	66.05	1	67.20	65.60	1	364	0.27%
2023/11/07	2	66.40	2	67.20	66.50	0	363	0.00%
2023/11/02	0.2	63.40	2	63.85	64.60	-1.8	358	-0.51%
2023/11/01	10	63.23	1	64.80	61.80	9	350	2.57%
2023/10/27	1	63.00	0	0.00	62.60	1	342	0.29%
2023/10/25	0	0.00	0.1	64.00	64.10	-0.1	345	-0.03%
2023/10/19	0	0.00	1	64.90	65.00	-1	355	-0.28%
2023/10/18	1	65.80	0	0.00	65.10	1	358	0.28%
2023/10/17	1	67.30	1	68.60	67.00	0	356	0.00%
2023/10/16	1	67.20	48	67.00	67.00	-47	352	-13.32%
2023/10/13	2	68.20	2	68.50	67.90	0	360	0.00%
2023/09/21	0.2	66.90	0	0.00	66.80	0.2	375	0.05%
2023/09/19	1	67.50	0	0.00	67.40	1	378	0.26%
2023/09/14	0	0.00	1	68.50	68.40	-1	365	-0.27%
2023/09/12	0	0.00	1	68.10	68.00	-1	363	-0.28%
2023/09/11	1	67.20	9	67.71	67.50	-8	365	-2.19%
2023/09/08	1	66.60	0	0.00	67.70	1	366	0.27%
2023/09/05	0	0.00	2	67.65	67.90	-2	367	-0.54%
2023/09/01	2	67.10	73.8	68.03	66.70	-71.8	346	-20.71%
2023/08/28	0	0.00	1	62.30	61.80	-1	350	-0.29%
2023/08/24	1	61.60	1	62.00	61.50	0	359	0.00%
2023/08/23	1	61.10	1	61.70	61.50	0	362	0.00%
2023/08/21	1	60.50	0	0.00	60.70	1	371	0.27%
2023/08/17	0	0.00	1	61.50	60.90	-1	375	-0.27%
2023/08/11	0	0.00	8	58.93	58.80	-8	387	-2.07%
2023/08/10	0	0.00	1.1	58.88	58.60	-1.1	389	-0.27%
2023/08/02	1	63.70	0	0.00	62.80	1	392	0.25%
2023/07/27	0	0.00	1	65.10	65.00	-1	430	-0.23%
2023/07/19	0	0.00	0.1	64.50	63.70	-0.1	465	-0.02%
2023/07/18	1	65.00	30	65.20	64.90	-29	487	-5.95%
2023/07/14	3	66.20	0	0.00	66.00	3	513	0.58%
2023/07/12	0	0.00	16	66.51	66.50	-16	566	-2.83%
2023/07/10	0	0.00	32	66.75	66.50	-32	667	-4.79%
2023/07/07	0	0.00	1	67.10	67.30	-1	712	-0.14%
2023/07/04	0	0.00	10	68.20	68.00	-10	789	-1.27%
2023/07/03	0	0.00	10	68.20	67.80	-10	797	-1.25%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/15	0	0.00	1	70.20	69.70	-1	1,047	-0.10%
2023/06/14	3	69.30	0	0.00	69.00	3	1,062	0.28%
2023/06/08	3	69.97	0	0.00	69.50	3	1,195	0.25%
2023/06/06	3	72.03	0	0.00	71.10	3	1,342	0.22%
2023/06/05	1	72.40	1	73.30	73.40	0	1,484	0.00%
2023/06/02	1	71.50	3	72.83	73.00	-2	1,599	-0.13%
2023/06/01	0	0.00	1	71.20	70.90	-1	1,713	-0.06%
2023/05/31	0	0.00	2	70.80	70.70	-2	1,768	-0.11%
2023/05/30	1	69.30	0	0.00	69.00	1	1,769	0.06%
2023/05/29	0	0.00	3	69.33	69.90	-3	1,776	-0.17%
2023/05/26	3	67.87	0	0.00	67.80	3	1,783	0.17%
2023/05/25	0	0.00	2	69.70	69.00	-2	1,791	-0.11%
2023/05/24	2	69.65	0	0.00	69.80	2	1,813	0.11%
2023/05/22	0	0.00	1	71.10	71.10	-1	1,887	-0.05%
2023/05/19	1	70.20	0	0.00	70.10	1	2,091	0.05%
2023/05/18	0	0.00	7	70.51	70.50	-7	2,182	-0.32%
2023/05/17	2	69.15	6	69.67	69.50	-4	2,189	-0.18%
2023/05/16	0	0.00	2	68.60	69.00	-2	2,210	-0.09%
2023/05/12	1	67.80	0	0.00	68.00	1	2,213	0.05%
2023/05/11	2	68.05	1	69.00	67.20	1	2,221	0.05%
2023/05/09	3	68.80	0	0.00	68.30	3	2,218	0.14%
2023/05/08	1	70.00	0	0.00	70.20	1	2,215	0.05%
2023/05/05	0	0.00	6	70.73	70.30	-6	2,213	-0.27%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/05/02	1	69.10	0	0.00	68.90	1	2,228	0.04%
2023/04/28	2	69.00	10	69.25	69.00	-8	2,230	-0.36%
2023/04/26	0	0.00	15	68.30	67.80	-15	2,217	-0.68%
2023/04/25	4.2	68.21	27	68.34	68.20	-22.8	2,213	-1.03%
2023/04/24	3	71.50	1	71.50	71.10	2	2,203	0.09%
2023/04/21	7	71.00	0	0.00	70.30	7	2,198	0.32%
2023/04/20	1	73.50	0	0.00	73.20	1	2,178	0.05%
2023/04/19	1	74.90	2	74.50	74.70	-1	2,174	-0.05%
2023/04/18	4	78.38	25	77.88	76.90	-21	2,164	-0.97%
2023/04/17	9	76.67	3	77.07	77.40	6	2,127	0.28%
2023/04/14	3	76.90	14	77.31	76.80	-11	2,107	-0.52%
2023/04/13	1	78.60	0	0.00	75.50	1	2,067	0.05%
2023/04/12	3	76.90	3	77.37	77.00	0	2,003	0.00%
2023/04/11	0	0.00	0.6	75.00	75.00	-0.6	1,957	-0.03%
2023/04/10	3	74.20	7	74.39	74.80	-4	1,942	-0.21%
2023/04/07	1	72.40	0	0.00	72.50	1	1,883	0.05%
2023/04/06	2	72.85	0	0.00	72.80	2	1,874	0.11%
2023/03/31	1	74.30	7	74.90	74.00	-6	1,865	-0.32%
2023/03/30	1	72.50	2	73.15	72.60	-1	1,839	-0.05%
2023/03/29	2	73.05	1	74.70	72.20	1	1,828	0.05%
2023/03/28	8	74.56	3	75.27	73.30	5	1,811	0.28%
2023/03/27	3.2	77.08	0	0.00	76.60	3.2	1,782	0.18%
2023/03/24	4	78.50	0	0.00	78.10	4	1,767	0.23%
2023/03/23	3	78.93	33	78.65	79.10	-30	1,740	-1.72%
2023/03/22	3	75.37	2	76.00	75.40	1	1,663	0.06%
2023/03/21	2	75.60	43	75.96	75.10	-41	1,651	-2.48%
2023/03/20	28	74.00	10	75.84	76.50	18	1,626	1.11%
2023/03/17	7	75.20	1	76.20	75.00	6	1,615	0.37%
2023/03/16	14	75.34	22	74.17	74.50	-8	1,595	-0.50%
2023/03/15	13	77.24	9	77.56	76.30	4	1,580	0.25%
2023/03/14	11	75.57	11	76.00	75.30	0	1,538	0.00%
2023/03/13	18	76.59	16	77.11	77.00	2	1,534	0.13%
2023/03/10	21	78.55	13	77.72	78.50	8	1,502	0.53%
2023/03/09	24	80.63	14	81.09	80.70	10	1,448	0.69%
2023/03/08	6	79.22	4	81.38	80.00	2	1,349	0.15%
2023/03/07	6	76.20	10.3	75.20	76.80	-4.3	1,199	-0.36%
2023/03/06	0	0.00	11	73.57	76.00	-11	1,069	-1.03%
2023/03/03	4	69.25	8	68.60	69.10	-4	931	-0.43%
2023/03/01	6.2	66.35	0	0.00	65.80	6.2	864	0.72%
2023/02/24	1	67.00	0.5	67.20	66.80	0.5	856	0.06%
2023/02/22	6	67.27	1	67.60	67.20	5	837	0.60%
2023/02/21	3	70.00	0	70.10	69.40	3	817	0.36%
2023/02/20	3	70.27	1.2	70.30	70.40	1.8	800	0.23%
2023/02/17	22	70.84	18	71.01	71.50	4	752	0.53%
2023/02/16	10	67.67	123	68.47	69.30	-113	548	-20.60%	大賣/鉅額交易
2023/02/15	1	62.20	0	0.00	63.00	1	460	0.22%
2023/02/14	2.2	63.17	5	61.98	62.60	-2.8	451	-0.62%
2023/02/13	2	59.40	0	0.00	59.00	2	437	0.46%
2023/02/10	0	0.00	0.2	60.40	60.20	-0.2	437	-0.05%
2023/02/09	3	60.70	0	0.00	60.50	3	446	0.67%
2023/02/06	1	62.70	0	0.00	62.70	1	442	0.23%
2023/02/03	4	63.50	0	0.00	63.50	4	442	0.90%
2023/02/02	0	0.00	1	64.30	64.70	-1	441	-0.23%
2023/02/01	2	62.85	7	62.87	63.80	-5	426	-1.17%
2023/01/31	0	0.00	7	60.73	60.70	-7	401	-1.74%
2023/01/16	0.4	57.70	0	0.00	57.50	0.4	392	0.10%
2023/01/13	1	59.40	1	60.20	58.20	0	391	0.00%
2023/01/09	1	58.20	2	58.45	58.90	-1	379	-0.26%
2023/01/06	1	56.90	2	56.65	57.30	-1	370	-0.27%
2023/01/05	0	0.00	1	55.00	54.40	-1	363	-0.28%
2023/01/04	1.2	53.83	1	54.30	54.00	0.2	365	0.05%
2022/12/30	0	0.00	0.8	53.59	53.50	-0.8	370	-0.22%
2022/12/29	0	0.00	1	54.10	53.90	-1	370	-0.27%
2022/12/28	1	54.30	0	0.00	54.20	1	375	0.27%
2022/12/23	0	56.00	0	0.00	56.00	0	388	0.01%
2022/12/21	0.2	55.50	0	0.00	55.70	0.2	404	0.05%
2022/12/19	1	58.20	0	0.00	58.00	1	415	0.24%
2022/12/16	1	59.60	0	0.00	59.40	1	413	0.24%
2022/12/15	0	0.00	1	60.80	60.70	-1	415	-0.24%
2022/12/13	1	59.90	0	0.00	59.50	1	423	0.24%
2022/12/09	1	61.00	1	61.80	61.50	0	429	0.00%
2022/12/06	2	62.35	0	0.00	61.30	2	443	0.45%
2022/12/05	1.2	61.28	1	61.80	64.50	0.2	435	0.05%
2022/12/02	0	0.00	1	60.40	60.70	-1	427	-0.23%
2022/11/30	0	0.00	1	57.80	58.20	-1	435	-0.23%
2022/11/28	5	57.08	4	56.80	56.60	1	458	0.22%
2022/11/25	1	58.50	9	57.92	57.40	-8	501	-1.60%
2022/11/23	0	0.00	1	56.80	56.30	-1	531	-0.19%
2022/11/22	2	55.95	3.2	56.09	56.00	-1.2	540	-0.22%
2022/11/21	0	0.00	1	57.30	56.70	-1	545	-0.18%
2022/11/18	1	56.40	0	0.00	56.40	1	552	0.18%
2022/11/14	0	0.00	1	56.50	57.20	-1	568	-0.18%
2022/11/11	1	56.10	0	0.00	55.60	1	567	0.18%
2022/11/09	1	55.50	1	56.00	55.80	0	568	0.00%
2022/11/07	0	0.00	86	55.50	54.50	-86	570	-15.07%
2022/11/04	86	53.91	0	0.00	54.20	86	565	15.19%
2022/10/31	0	0.00	1	51.50	51.90	-1	585	-0.17%
2022/10/28	1	50.40	0	0.00	50.10	1	588	0.17%
2022/10/27	0	0.00	1	51.60	51.60	-1	601	-0.17%
2022/10/20	0	0.00	0.9	50.20	50.20	-0.9	696	-0.13%
2022/10/13	0	0.00	30	49.10	48.20	-30	912	-3.29%
2022/10/05	0	0.00	19	52.00	52.30	-19	944	-2.01%
2022/09/26	0	0.00	20	52.15	50.50	-20	981	-2.04%
2022/09/20	0.1	58.80	0	0.00	58.10	0.1	1,001	0.01%
2022/09/15	2	60.80	0	0.00	61.00	2	1,008	0.20%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	1	65.20	0	64.00	64.00	1	997	0.10%
2022/09/12	1	67.30	0	0.00	67.20	1	986	0.10%
2022/08/31	1	57.70	0	0.00	58.30	1	980	0.10%
2022/08/30	0	0.00	1	58.90	58.40	-1	970	-0.10%
2022/08/29	1	58.70	0	0.00	58.10	1	969	0.10%
2022/08/25	5	61.94	10	62.05	61.50	-5	952	-0.53%
2022/08/24	0	0.00	40	61.83	62.00	-40	946	-4.22%
2022/08/23	0	0.00	1	59.60	60.30	-1	906	-0.11%
2022/08/15	0	0.00	1	55.40	55.60	-1	857	-0.12%
2022/08/12	0	0.00	2	54.30	55.10	-2	850	-0.24%
2022/08/09	1	50.90	1	51.70	51.60	0	846	0.00%
2022/08/05	0	0.00	1	52.30	52.20	-1	847	-0.12%
2022/08/04	1	50.60	1	51.60	51.70	0	847	0.00%
2022/08/02	2	52.85	0	0.00	52.50	2	841	0.24%
2022/08/01	1	54.20	1	54.90	54.90	0	836	0.00%
2022/07/29	0	0.00	1	55.60	55.10	-1	836	-0.12%
2022/07/28	1	54.90	0	0.00	54.40	1	834	0.12%
2022/07/26	12	55.86	1	57.20	54.70	11	823	1.34%
2022/07/25	0	0.00	1	55.30	56.30	-1	813	-0.12%
2022/07/20	1	56.60	1	57.60	55.60	0	807	0.00%
2022/07/19	10	58.30	10	58.20	57.00	0	803	0.00%
2022/07/18	20	57.50	20	59.00	59.00	0	780	0.00%
2022/07/15	10	56.40	12	57.13	57.50	-2	651	-0.31%
2022/07/14	0	0.00	1	51.80	52.30	-1	586	-0.17%
2022/07/11	1	50.80	0	0.00	50.90	1	599	0.17%
2022/07/08	0	0.00	1	51.70	52.80	-1	597	-0.17%
2022/07/07	10	49.00	0	0.00	50.40	10	589	1.70%
2022/07/05	1	49.70	1	51.00	49.75	0	613	0.00%
2022/06/29	1	52.30	0	0.00	52.30	1	582	0.17%
2022/06/28	0	0.00	1	56.40	56.20	-1	577	-0.17%
2022/06/20	24	58.60	0	0.00	54.40	24	622	3.85%
2022/06/16	1	62.30	0	0.00	61.00	1	609	0.16%
2022/06/14	21	62.88	0	0.00	63.80	21	624	3.36%
2022/06/13	1	63.80	45	64.03	63.50	-44	636	-6.91%
2022/06/06	0	0.00	10	69.06	69.30	-10	645	-1.55%
2022/06/02	0	0.00	6	68.60	68.30	-6	662	-0.91%
2022/06/01	1	68.90	14	69.13	68.90	-13	680	-1.91%
2022/05/31	0	0.00	10	67.50	67.50	-10	676	-1.48%
2022/05/17	0	0.00	1	63.50	64.80	-1	718	-0.14%
2022/05/09	0	0.00	1	63.30	62.80	-1	722	-0.14%
2022/05/05	1	67.10	1	67.90	67.20	0	732	0.00%
2022/05/03	0	0.00	2	66.20	66.30	-2	750	-0.27%
2022/04/29	2.3	65.18	1	66.10	65.80	1.3	763	0.17%
2022/04/26	0	0.00	1	65.20	65.10	-1	767	-0.13%
2022/04/25	0	0.00	7	65.26	63.20	-7	788	-0.89%
2022/04/22	1	67.70	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.00	2	69.10	69.10	-1	812	-0.12%
2022/04/20	0	0.00	1	69.50	69.10	-1	823	-0.12%
2022/04/19	1	68.60	3	69.10	68.10	-2	852	-0.23%
2022/04/15	1	69.30	0	0.00	68.90	1	915	0.11%
2022/04/14	2.2	71.90	0	0.00	71.20	2.2	950	0.23%
2022/04/13	0	0.00	2.1	71.66	71.90	-2.1	987	-0.21%
2022/04/11	0	75.37	0	0.00	72.80	0	1,183	0.00%
2022/04/08	0	0.00	1	77.40	77.60	-1	1,248	-0.08%
2022/04/07	0.2	78.90	0	0.00	77.40	0.2	1,296	0.02%
2022/04/06	2	80.00	0	0.00	80.40	2	1,300	0.15%
2022/04/01	2	82.00	0	0.00	81.50	2	1,327	0.15%
2022/03/31	1	84.50	1	83.50	83.50	0	1,366	0.00%
2022/03/30	0.2	84.00	1	84.20	83.60	-0.8	1,395	-0.06%
2022/03/29	1	83.80	2	85.60	83.90	-1	1,438	-0.07%
2022/03/28	3	82.93	0	0.00	84.90	3	1,456	0.21%
2022/03/24	0	0.00	1	82.00	81.70	-1	1,505	-0.07%
2022/03/22	0	0.00	1	81.50	81.60	-1	1,575	-0.06%
2022/03/21	9	80.01	2	80.00	80.40	7	1,624	0.43%
2022/03/18	1	79.20	0	0.00	79.10	1	1,655	0.06%
2022/03/17	1	80.00	1	80.10	80.40	0	1,722	0.00%
2022/03/16	2	78.35	2	78.85	77.60	0	1,795	0.00%
2022/03/15	0	79.00	0	0.00	78.50	0	1,826	0.00%
2022/03/14	0	0.00	0.1	80.62	80.60	-0.1	1,921	-0.01%
2022/03/11	2.1	81.94	0	0.00	80.80	2.1	2,277	0.09%
2022/03/10	3	82.33	1	82.50	82.30	2	2,367	0.08%
2022/03/09	0.1	80.90	4	80.83	80.60	-3.9	2,518	-0.15%
2022/03/08	0.1	83.00	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	0.1	84.90	5	85.46	83.00	-5	3,173	-0.16%
2022/03/03	1	89.40	0.3	89.50	89.20	0.7	4,106	0.02%
2022/03/01	0	0.00	1	88.80	90.30	-1	5,273	-0.02%
2022/02/25	6	88.75	1	88.80	87.70	5	5,474	0.09%
2022/02/22	0	90.50	2	90.10	90.00	-2	5,586	-0.04%
2022/02/16	0	0.00	2	92.60	92.70	-2	5,706	-0.04%
2022/02/15	1	91.00	1	91.30	91.00	0	5,709	0.00%
2022/02/14	0	0.00	0.1	90.30	90.10	-0.1	5,714	0.00%
2022/02/11	1	93.00	0	0.00	93.00	1	5,715	0.02%
2022/02/09	1	93.40	0	0.00	93.70	1	5,730	0.02%
2022/02/08	3	92.37	0	0.00	92.90	3	5,748	0.05%
2022/02/07	0	0.00	1	89.80	91.80	-1	5,763	-0.02%
2022/01/26	1	88.10	1	88.90	88.20	0	5,790	0.00%
2022/01/25	1	89.00	2	88.85	88.30	-1	5,798	-0.02%
2022/01/24	0	88.50	2	90.00	90.50	-2	5,792	-0.03%
2022/01/21	0	91.00	1	91.00	90.00	-1	5,790	-0.02%
2022/01/20	0	0.00	1	92.00	92.20	-1	5,810	-0.02%
2022/01/19	11	93.05	0	0.00	92.80	11	5,810	0.19%
2022/01/18	1	95.21	1	96.00	94.00	0	5,806	0.00%
2022/01/17	1	93.30	0	0.00	94.70	1	5,779	0.02%
2022/01/13	0	92.90	2	92.75	92.60	-2	5,748	-0.03%
2022/01/12	0	0.00	0.1	93.30	93.10	-0.1	5,739	0.00%
2022/01/11	0.1	95.77	1	94.60	94.70	-0.9	5,711	-0.02%
2022/01/10	1.1	97.98	0	0.00	98.00	1.1	5,675	0.02%
2022/01/07	1	98.20	2	98.95	97.90	-1	5,663	-0.02%
2022/01/06	0.2	100.41	0	0.00	100.00	0.2	5,630	0.00%
2022/01/05	2	104.23	0	0.00	103.00	2	5,605	0.04%
2022/01/04	10	105.60	8	106.25	105.50	2	5,555	0.04%
2022/01/03	1	100.54	6	103.75	104.50	-5	5,410	-0.09%
2021/12/30	4	101.24	6	100.08	101.00	-2	5,348	-0.04%
2021/12/29	2	99.45	1	99.20	99.10	1	5,319	0.02%
2021/12/28	2	99.45	0	0.00	99.30	2	5,317	0.04%
2021/12/27	0	0.00	4	98.98	99.30	-4	5,307	-0.08%
2021/12/24	1.1	97.67	6	98.67	97.60	-4.9	5,285	-0.09%
2021/12/23	7	99.89	0	0.00	98.70	7	5,269	0.13%
2021/12/22	1	99.40	1	100.00	99.10	0	5,243	0.00%
2021/12/21	2	98.65	1	98.50	98.40	1	5,213	0.02%
2021/12/20	1	98.20	2	97.80	97.60	-1	5,189	-0.02%
2021/12/17	4	100.20	2	100.75	99.50	2	5,132	0.04%
2021/12/16	2	101.00	2	102.25	101.00	0	5,096	0.00%
2021/12/15	6.1	101.69	5	101.10	100.50	1.1	5,079	0.02%
2021/12/14	1.1	100.64	14	101.04	101.00	-12.9	5,036	-0.26%
2021/12/13	4	101.88	4	102.63	103.00	0	5,006	0.00%
2021/12/10	4	101.75	39	102.74	101.00	-35	4,945	-0.71%
2021/12/09	5	105.50	3.4	106.00	106.00	1.6	4,867	0.03%
2021/12/08	1	105.00	1	104.00	105.00	0	4,825	0.00%
2021/12/07	42	106.67	15	107.83	105.50	27	4,723	0.57%
2021/12/06	0	0.00	9	113.50	114.50	-9	4,378	-0.21%
2021/12/03	18	115.69	12	114.96	116.50	6	4,312	0.14%
2021/12/02	34	118.66	23	116.37	113.00	11	4,177	0.26%
2021/12/01	19	119.05	42	118.86	117.00	-23	3,918	-0.59%
2021/11/30	30.2	119.14	38	119.67	117.00	-7.8	3,566	-0.22%
2021/11/29	21	111.90	28	111.70	113.50	-7	3,000	-0.23%
2021/11/26	37	114.41	22	113.80	115.50	15	2,633	0.57%
2021/11/25	14	110.39	10.6	112.19	111.50	3.4	1,878	0.18%
2021/11/24	16	102.33	9.5	103.03	105.00	6.5	1,479	0.44%
2021/11/23	5	96.70	4	97.10	95.50	1	1,280	0.08%
2021/11/22	1	93.70	0	0.00	93.60	1	1,208	0.08%
2021/11/19	1	92.20	14	92.40	92.40	-13	1,201	-1.08%
2021/11/18	7	93.79	0	92.00	92.00	7	1,203	0.58%
2021/11/17	1	92.00	4	91.98	93.40	-3	1,196	-0.25%
2021/11/16	6	89.93	0	0.00	89.60	6	1,227	0.49%
2021/11/15	0	0.00	11	89.88	90.70	-11	1,294	-0.85%
2021/11/11	0	0.00	1	88.30	87.10	-1	1,312	-0.08%
2021/11/10	0	0.00	1	88.80	87.90	-1	1,342	-0.07%
2021/11/09	1.1	85.71	0	0.00	88.20	1.1	1,378	0.08%
2021/11/04	2	87.60	0	0.00	87.00	2	1,454	0.14%
2021/11/03	2.5	87.38	5	87.12	87.00	-2.5	1,461	-0.17%
2021/11/02	0	0.00	2	86.10	83.00	-2	1,481	-0.13%
2021/11/01	3	87.47	1	87.90	87.50	2	1,509	0.13%
2021/10/28	1	86.00	2	88.30	85.90	-1	1,566	-0.06%
2021/10/25	1	83.00	0	0.00	84.40	1	1,579	0.06%
2021/10/22	2	84.30	0	0.00	84.00	2	1,622	0.12%
2021/10/21	1	82.90	0	0.00	83.20	1	1,654	0.06%
2021/10/20	2	82.50	4	82.78	82.90	-2	1,666	-0.12%
2021/10/19	0	0.00	1	81.80	82.50	-1	1,701	-0.06%
2021/10/18	1	80.80	0	0.00	80.60	1	1,762	0.06%
2021/10/15	2	81.80	16	81.74	81.80	-14	1,811	-0.77%
2021/10/14	6	77.08	6	77.32	77.20	0	1,833	0.00%
2021/10/12	1	80.20	4	80.20	80.70	-3	1,877	-0.16%
2021/10/08	11	80.55	1	80.50	79.90	10	1,912	0.52%
2021/10/07	0	0.00	3	79.50	80.90	-3	1,941	-0.15%
2021/10/06	1	76.70	15	79.90	76.30	-14	1,996	-0.70%
2021/10/05	1	79.80	2	79.85	80.50	-1	2,027	-0.05%
2021/10/01	2	82.75	7	81.63	80.50	-5	2,170	-0.23%
2021/09/30	2	83.85	2	84.50	84.40	0	2,375	0.00%
2021/09/27	2	90.00	1	90.20	89.80	1	2,900	0.03%
2021/09/24	1	89.60	1	90.00	89.10	0	3,173	0.00%
2021/09/23	2	87.75	2	88.40	89.00	0	3,473	0.00%
2021/09/22	2	87.05	0	0.00	87.00	2	3,665	0.05%
2021/09/17	0	0.00	65	89.59	89.70	-65	3,741	-1.74%
2021/09/16	0	0.00	4	90.00	88.50	-4	3,798	-0.11%
2021/09/15	1	89.40	67	89.51	89.40	-66	3,852	-1.71%
2021/09/14	1	92.50	1	93.30	91.40	0	3,980	0.00%
2021/09/13	2	92.05	0	0.00	91.60	2	4,066	0.05%
2021/09/10	1	92.20	0	0.00	92.70	1	4,166	0.02%
2021/09/09	0	0.00	1	91.00	91.70	-1	4,652	-0.02%
2021/09/08	2	91.85	2	92.70	89.90	0	4,965	0.00%
2021/09/07	2	93.40	6	93.25	91.80	-4	5,047	-0.08%
2021/09/06	0.1	94.60	0	0.00	93.30	0.1	5,158	0.00%
2021/09/03	2	95.15	6	95.80	95.40	-4	5,294	-0.08%
2021/09/02	1	98.80	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	5	101.00	101.50	-5	5,327	-0.09%
2021/08/31	0	0.00	2	101.50	101.00	-2	5,363	-0.04%
2021/08/30	8	103.13	2.2	103.03	102.00	5.8	5,408	0.11%
2021/08/27	1	102.50	1	103.00	102.00	0	5,489	0.00%
2021/08/26	1	101.00	1	101.00	101.50	0	5,548	0.00%
2021/08/25	1	103.50	1	102.00	104.00	0	5,627	0.00%
2021/08/24	1	100.50	1	101.50	100.50	0	5,661	0.00%
2021/08/23	1	98.30	1	99.00	100.50	0	5,722	0.00%
2021/08/20	1	93.70	2	94.65	96.80	-1	5,777	-0.02%
2021/08/19	0	0.00	1	93.00	93.00	-1	5,800	-0.02%
2021/08/18	1.2	96.05	1	97.10	101.50	0.2	5,894	0.00%
2021/08/17	0	0.00	2	96.75	96.00	-2	6,084	-0.03%
2021/08/16	0	0.00	1	98.00	100.00	-1	6,124	-0.02%
2021/08/13	1	103.50	0	0.00	103.00	1	6,185	0.02%
2021/08/12	0	0.00	1	109.00	108.00	-1	6,213	-0.02%
2021/08/11	5	109.40	5	108.80	107.50	0	6,292	0.00%
2021/08/10	3	109.00	4	109.50	108.00	-1	6,365	-0.02%
2021/08/09	3	109.17	1	108.50	107.00	2	6,461	0.03%
2021/08/06	4	112.00	4	111.88	111.00	0	6,647	0.00%
2021/08/05	5	109.00	1	109.50	111.00	4	6,751	0.06%
2021/08/04	4	110.25	6	109.25	112.00	-2	6,864	-0.03%
2021/08/03	0	0.00	1	106.50	105.00	-1	6,915	-0.01%
2021/08/02	1	106.00	3.1	104.95	106.00	-2.1	7,135	-0.03%
2021/07/30	1	105.00	1	105.50	102.00	0	7,220	0.00%
2021/07/28	2	104.75	1	104.50	104.50	1	7,375	0.01%
2021/07/27	2	110.00	0	0.00	109.50	2	7,484	0.03%
2021/07/26	1	113.00	3	113.17	113.00	-2	7,612	-0.03%
2021/07/23	1	113.00	3	112.33	112.00	-2	7,663	-0.03%
2021/07/22	0	0.00	1	113.00	112.50	-1	7,736	-0.01%
2021/07/21	12	111.17	7	112.00	111.00	5	7,787	0.06%
2021/07/20	0	0.00	2	111.25	110.00	-2	7,776	-0.03%
2021/07/19	0	0.00	9	114.33	113.50	-9	7,786	-0.12%
2021/07/16	2	114.50	0	0.00	113.50	2	7,830	0.03%
2021/07/15	3	114.50	1	114.50	114.50	2	7,884	0.03%
2021/07/14	1.2	114.81	0	0.00	114.00	1.2	8,022	0.02%
2021/07/13	1	117.00	19	114.00	114.00	-18	8,058	-0.22%
2021/07/12	4	116.50	6.4	116.50	116.50	-2.4	8,026	-0.03%
2021/07/09	6	116.25	9	115.44	115.00	-3	8,040	-0.04%
2021/07/08	6	120.00	4	120.62	119.00	2	8,066	0.02%
2021/07/07	18.2	122.82	15	122.33	120.50	3.1	8,101	0.04%
2021/07/06	24	121.58	33	122.06	121.50	-9	7,972	-0.11%
2021/07/05	188	120.17	125	122.04	118.00	63	7,865	0.80%	大買/大賣/
2021/07/02	2	115.00	4	114.63	115.50	-2	7,760	-0.03%
2021/07/01	207	115.79	26	116.29	114.00	181	8,048	2.25%	大買/鉅額交易
2021/06/30	19	120.87	68.3	121.67	123.00	-49.3	8,037	-0.61%
2021/06/29	7	115.21	16	115.63	112.00	-9	7,900	-0.11%
2021/06/28	1	112.00	14	110.64	112.50	-13	7,787	-0.17%
2021/06/25	14	115.14	1	114.50	113.00	13	7,774	0.17%
2021/06/24	2	114.00	5	114.50	114.50	-3	7,802	-0.04%
2021/06/23	13	114.15	1	115.00	115.50	12	7,897	0.15%
2021/06/22	3	114.00	12	113.13	112.00	-9	7,990	-0.11%
2021/06/21	107	114.02	7	114.29	113.50	100	8,099	1.23%	大買/
2021/06/18	33	118.85	15	118.57	117.00	18	8,071	0.22%
2021/06/17	6	108.50	126.5	116.29	117.50	-120.5	7,670	-1.57%	大賣/鉅額交易
2021/06/16	26	107.29	11	108.09	107.00	15	7,512	0.20%
2021/06/15	2	106.75	77	107.01	108.00	-75	7,507	-1.00%
2021/06/11	77	104.71	4	105.75	103.50	73	7,479	0.98%
2021/06/10	3	103.83	5	104.70	104.50	-2	7,614	-0.03%
2021/06/09	7	104.71	6	104.58	103.00	1	7,802	0.01%
2021/06/08	11	104.64	15	104.90	104.50	-4	7,814	-0.05%
2021/06/07	8	104.31	9	103.17	102.50	-1	7,863	-0.01%
2021/06/04	9	104.61	15	105.33	105.00	-6	7,874	-0.08%
2021/06/03	7	101.57	9	103.67	104.00	-2	7,867	-0.03%
2021/06/02	6	102.75	2	103.75	100.00	4	7,833	0.05%
2021/06/01	3	104.67	5	105.00	105.00	-2	7,781	-0.03%
2021/05/31	11	105.82	10	105.45	104.50	1	7,760	0.01%
2021/05/28	6	105.58	9	105.17	104.50	-3	7,739	-0.04%
2021/05/27	9	104.39	6	104.50	104.00	3	7,708	0.04%
2021/05/26	113	103.84	4	104.25	104.50	109	7,654	1.42%	大買/鉅額交易
2021/05/25	6	106.17	173.1	106.52	108.00	-167.1	7,623	-2.19%	大賣/鉅額交易
2021/05/24	4	94.50	11	97.54	98.60	-7	7,669	-0.09%
2021/05/21	9.1	97.20	10	95.74	95.80	-0.9	8,044	-0.01%
2021/05/20	12	95.07	4	93.08	93.00	8	8,255	0.10%
2021/05/19	22	95.68	20	95.51	95.40	2	8,409	0.02%
2021/05/18	11	93.69	17	95.22	96.90	-6	8,638	-0.07%
2021/05/17	23	88.74	21	90.29	88.90	2	8,770	0.02%
2021/05/14	106.5	97.35	172	97.80	93.00	-65.5	8,852	-0.74%	大買/大賣/
2021/05/13	7	88.67	9	90.70	91.60	-2	8,935	-0.02%
2021/05/12	240	94.91	85	99.54	90.90	155	9,089	1.71%	大買/鉅額交易
2021/05/11	28.5	102.49	26	102.50	101.00	2.5	9,090	0.03%
2021/05/10	163	110.93	17	112.91	110.50	146	9,152	1.60%	大買/鉅額交易
2021/05/07	1	112.50	146	112.00	113.00	-145	9,214	-1.57%	大賣/鉅額交易
2021/05/06	9	103.39	13	103.04	103.00	-4	9,549	-0.04%
2021/05/05	11.1	107.12	2	105.50	102.50	9.1	9,563	0.10%
2021/05/04	7.2	106.30	7	105.00	106.00	0.2	9,851	0.00%
2021/05/03	9.8	115.44	5.1	116.70	113.50	4.7	10,170	0.05%
2021/04/29	4.2	125.92	4.7	125.68	125.00	-0.5	10,099	0.00%
2021/04/28	6.3	126.82	5	127.40	128.50	1.3	10,166	0.01%
2021/04/27	3.4	123.15	11	126.27	126.50	-7.6	10,239	-0.07%
2021/04/26	33.1	123.09	7	124.14	123.50	26.1	10,222	0.26%
2021/04/23	4.2	121.79	6	122.50	122.50	-1.8	10,282	-0.02%
2021/04/22	4	120.88	4	119.63	119.50	0	10,494	0.00%
2021/04/21	14	124.43	6	123.75	123.50	8	10,620	0.08%
2021/04/20	8.6	126.95	7	128.70	127.50	1.6	10,940	0.01%
2021/04/19	11	125.32	9	123.34	123.00	2	10,902	0.02%
2021/04/16	9	124.44	10	123.00	123.00	-1	10,940	-0.01%
2021/04/15	10.4	123.65	9	124.67	124.00	1.4	11,107	0.01%
2021/04/14	5	122.50	7	121.36	125.00	-2	11,202	-0.02%
2021/04/13	6	124.58	11	124.41	122.50	-5	11,300	-0.04%
2021/04/12	50	123.58	5	123.80	121.50	45	11,314	0.40%
2021/04/09	14.1	127.35	3	126.00	126.00	11.1	11,401	0.10%
2021/04/08	13	134.08	6	133.17	131.00	7	11,427	0.06%
2021/04/07	163.2	132.10	14	133.61	133.50	149.2	11,575	1.29%	大買/鉅額交易
2021/04/06	22	128.11	140	128.01	129.50	-118	11,354	-1.04%	大賣/鉅額交易
2021/04/01	4	121.13	4.7	122.14	121.50	-0.7	11,260	-0.01%
2021/03/31	3	117.83	4	118.25	117.50	-1	11,387	-0.01%
2021/03/30	3	119.67	3	118.33	118.50	0	11,764	0.00%
2021/03/29	5.4	117.30	3	117.67	117.00	2.4	11,926	0.02%
2021/03/26	16	119.66	14	119.71	119.50	2	12,174	0.02%
2021/03/25	9	115.50	4	115.00	114.00	5	12,118	0.04%
2021/03/24	15.3	125.06	6.1	124.17	120.00	9.2	12,075	0.08%
2021/03/23	12	131.46	7	132.36	131.00	5	12,106	0.04%
2021/03/22	1	130.50	2	130.50	130.50	-1	12,209	-0.01%
2021/03/19	113	131.91	63	133.07	133.00	50	12,296	0.41%	大買/
2021/03/18	110	134.49	111	134.99	134.50	-1	12,427	-0.01%	大買/大賣/
2021/03/17	3	134.33	4	135.50	134.00	-1	12,481	-0.01%
2021/03/16	151	136.67	153.1	134.86	134.50	-2.1	12,505	-0.02%	大買/大賣/
2021/03/15	9	133.06	20	132.45	134.50	-11	12,413	-0.09%
2021/03/12	7.3	129.44	9	129.89	128.00	-1.7	12,305	-0.01%
2021/03/11	10	125.70	11.4	128.47	131.00	-1.4	12,362	-0.01%
2021/03/10	3	116.17	10	119.70	121.50	-7	12,362	-0.06%
2021/03/08	2	122.00	4	119.75	117.00	-2	12,466	-0.02%
2021/03/05	6	124.08	0	0.00	122.00	6	12,619	0.05%
2021/03/04	2	127.75	2	127.00	127.00	0	12,695	0.00%
2021/03/03	3	123.33	3	124.33	130.00	0	12,775	0.00%
2021/03/02	8.2	131.14	5	133.50	126.00	3.2	12,890	0.02%
2021/02/26	4	127.25	5	131.10	130.00	-1	13,034	-0.01%
2021/02/25	6	132.83	3	133.83	132.00	3	13,343	0.02%
2021/02/24	220.1	133.04	14	132.46	129.00	206.1	13,326	1.55%	大買/鉅額交易
2021/02/23	470	140.39	337	140.74	137.50	133	13,344	1.00%	大買/大賣/鉅額交易
2021/02/22	169	139.06	177	139.66	139.50	-8	13,052	-0.06%	大買/大賣/
2021/02/19	158.1	127.35	24.1	125.11	127.50	134	13,152	1.02%	大買/鉅額交易
2021/02/18	8.1	120.06	4	121.25	124.00	4.1	13,244	0.03%
2021/02/17	5	115.50	270.2	117.27	117.50	-265.2	13,484	-1.97%	大賣/鉅額交易
2021/02/05	145	105.96	32	106.28	107.00	113	13,531	0.84%	大買/鉅額交易
2021/02/04	8.2	105.57	113.8	103.82	104.00	-105.6	13,967	-0.76%	大賣/鉅額交易
2021/02/03	82	103.97	22.1	103.77	104.00	59.9	14,127	0.42%
2021/02/02	14	100.74	12	100.34	100.00	2	13,906	0.01%
2021/02/01	5	96.44	7	96.70	96.50	-2	13,833	-0.01%
2021/01/29	22	100.90	3	103.00	98.50	19	13,785	0.14%
2021/01/28	56	103.92	83.1	104.17	101.00	-27.1	13,657	-0.20%
2021/01/27	3	100.83	1	101.00	100.50	2	13,700	0.01%
2021/01/26	242	101.16	22	99.55	99.10	220	13,769	1.60%	大買/鉅額交易
2021/01/25	3	105.67	197.5	106.93	107.00	-194.5	13,404	-1.45%	大賣/鉅額交易
2021/01/22	7	98.04	3	97.60	97.60	4	12,966	0.03%
2021/01/21	3	97.00	8.5	97.67	98.00	-5.5	12,896	-0.04%
2021/01/20	10	95.59	4	96.58	93.80	6	12,789	0.05%
2021/01/19	2	101.23	64.9	99.16	99.00	-62.9	12,639	-0.50%
2021/01/18	1	100.50	5	99.98	100.50	-4	12,578	-0.03%
2021/01/15	10.1	104.24	15.4	102.66	101.00	-5.3	12,515	-0.04%
2021/01/14	16.2	99.82	26	100.47	102.50	-9.8	12,336	-0.08%
2021/01/13	45.1	99.88	38.9	101.13	100.00	6.2	12,264	0.05%
2021/01/12	43	93.68	26	92.49	93.20	17	12,028	0.14%
2021/01/11	5	96.40	2	95.20	95.60	3	12,396	0.02%
2021/01/08	14	98.69	10	98.98	95.20	4	12,534	0.03%
2021/01/07	10.1	97.54	10.6	97.49	97.50	-0.6	12,342	0.00%
2021/01/06	91	96.36	18	98.27	96.00	73	12,234	0.60%
2021/01/05	81	98.71	6	97.28	97.70	75	12,030	0.62%
2021/01/04	77	97.24	28	94.54	97.50	49	11,917	0.41%
2020/12/31	16	92.21	4	92.15	91.60	12	11,758	0.10%
2020/12/30	60	91.16	8.7	88.65	91.90	51.3	11,606	0.44%
2020/12/29	6	85.67	8	85.40	84.80	-2	11,358	-0.02%
2020/12/28	49	85.54	9	85.52	85.00	40	11,243	0.36%
2020/12/25	12	85.81	3	84.43	84.80	9	11,135	0.08%
2020/12/24	20	84.98	240.4	86.13	86.20	-220.4	10,948	-2.01%	大賣/鉅額交易
2020/12/23	28	80.29	6	79.42	78.40	22	10,487	0.21%
2020/12/22	14	78.53	14.7	78.69	77.90	-0.7	10,269	-0.01%
2020/12/21	8	74.63	7.6	74.40	75.00	0.4	9,943	0.00%
2020/12/18	10	75.35	4	74.75	73.70	6	9,853	0.06%
2020/12/17	11	73.79	12	74.13	75.20	-1	9,668	-0.01%
2020/12/16	5	71.08	28	71.45	72.80	-23	9,437	-0.24%
2020/12/15	122	70.58	10	69.12	68.30	112	9,266	1.21%	大買/鉅額交易
2020/12/14	41	74.37	70.9	74.19	73.60	-29.9	9,095	-0.33%
2020/12/11	30	70.25	28	70.68	69.70	2	8,808	0.02%
2020/12/10	6	71.70	5	71.94	70.90	1	8,667	0.01%
2020/12/09	11	71.23	10.2	72.49	72.10	0.8	8,565	0.01%
2020/12/08	3	69.27	7.8	68.81	69.00	-4.8	8,371	-0.06%
2020/12/07	2	71.35	22.5	70.94	70.60	-20.5	8,252	-0.25%
2020/12/04	8	70.54	25	70.22	71.60	-17	8,135	-0.21%
2020/12/03	4	69.93	69.7	71.09	70.10	-65.7	8,054	-0.82%
2020/12/02	8	68.83	40.4	68.76	68.80	-32.4	7,885	-0.41%
2020/12/01	16	68.80	70.7	69.02	68.50	-54.7	7,819	-0.70%
2020/11/30	9	67.21	18.1	67.46	67.00	-9.1	7,659	-0.12%
2020/11/27	9	66.47	13.5	66.41	66.90	-4.5	7,549	-0.06%
2020/11/26	39	65.97	108	65.06	66.20	-69	7,437	-0.93%	大賣/
2020/11/25	42	64.37	15	64.80	63.90	27	7,271	0.37%
2020/11/24	12	65.74	50.2	65.87	65.50	-38.2	7,077	-0.54%
2020/11/23	9	62.64	7	62.44	62.60	2	6,734	0.03%
2020/11/20	74	62.37	50	62.50	62.00	24	6,608	0.36%
2020/11/19	47	60.34	41	60.69	60.60	6	6,320	0.09%
2020/11/18	38	61.14	29.1	61.08	61.40	8.9	6,176	0.14%
2020/11/17	10	59.43	43	60.10	60.00	-33	5,780	-0.57%
2020/11/16	57	58.87	67	59.68	58.40	-10	5,492	-0.18%
2020/11/13	14.8	55.40	9	55.80	56.10	5.8	4,947	0.12%
2020/11/12	82	56.52	57	56.86	57.00	25	4,661	0.54%
2020/11/11	22	53.05	135.4	52.86	53.30	-113.4	4,040	-2.81%	大賣/鉅額交易
2020/11/10	12	49.81	11	49.94	49.75	1	3,616	0.03%
2020/11/09	1	49.55	0	0.00	49.35	1	3,553	0.03%
2020/11/06	17	50.58	8	50.21	50.00	9	3,499	0.26%
2020/11/05	12	50.52	17	49.62	50.80	-5	3,391	-0.15%
2020/11/04	29	50.46	13	50.29	49.90	16	3,238	0.49%
2020/11/03	21	47.68	58.1	47.98	48.60	-37.1	2,785	-1.33%
2020/11/02	0.1	44.10	9	44.25	44.20	-8.9	2,637	-0.34%
2020/10/30	15.1	45.43	21	44.44	44.15	-5.9	2,705	-0.22%
2020/10/29	10.1	44.23	9	44.32	44.35	1.1	2,751	0.04%
2020/10/28	18.6	45.71	22	45.63	45.25	-3.4	2,780	-0.12%
2020/10/27	6	46.45	5	46.72	46.70	1	2,770	0.04%
2020/10/26	8	46.55	26.1	46.93	46.50	-18.1	2,772	-0.65%
2020/10/23	10	46.74	11.3	46.62	46.85	-1.3	2,750	-0.05%
2020/10/22	14	46.62	5	46.80	46.45	9	2,721	0.33%
2020/10/21	23	49.65	62	49.81	48.20	-39	2,642	-1.48%
2020/10/20	19	49.65	33	49.47	49.20	-14	2,518	-0.56%
2020/10/19	42	49.45	20	49.81	49.50	22	2,366	0.93%
2020/10/16	2	45.28	54	46.10	47.00	-52	1,867	-2.78%
2020/10/15	3	42.95	10	43.30	42.75	-7	1,653	-0.42%
2020/10/14	7	43.61	31	43.53	43.50	-24	1,670	-1.44%
2020/10/13	5	42.10	3	42.62	42.30	2	1,633	0.12%
2020/10/12	2	41.93	0	0.00	41.55	2	1,642	0.12%
2020/10/08	19	43.30	19	42.54	42.55	0	1,652	0.00%
2020/10/07	7	42.99	9	42.96	43.10	-2	1,649	-0.12%
2020/10/06	12	42.88	13	43.04	42.35	-1	1,627	-0.06%
2020/10/05	5	41.46	0	0.00	41.40	5	1,592	0.31%
2020/09/30	1	40.55	1	41.20	41.80	0	1,596	0.00%
2020/09/29	5	41.40	106	41.47	41.25	-101	1,554	-6.50%	大賣/鉅額交易
2020/09/28	0	0.00	3	37.62	37.80	-3	1,456	-0.21%
2020/09/24	2	39.13	0	0.00	38.70	2	1,477	0.14%
2020/09/23	1	40.40	0	0.00	40.20	1	1,496	0.07%
2020/09/22	1	40.95	0	0.00	41.00	1	1,502	0.07%
2020/09/21	1	42.10	0.7	41.90	41.90	0.3	1,507	0.02%
2020/09/17	0	0.00	1	42.75	42.55	-1	1,535	-0.07%
2020/09/16	3	42.28	0	0.00	42.00	3	1,565	0.19%
2020/09/15	2.5	42.95	2	43.05	42.65	0.5	1,591	0.03%
2020/09/14	2	41.90	16	42.27	42.60	-14	1,598	-0.88%
2020/09/11	1	41.10	0	0.00	40.30	1	1,604	0.06%
2020/09/09	0.6	41.45	0	0.00	41.45	0.6	1,680	0.04%
2020/09/08	1	42.20	16	42.37	41.85	-15	1,745	-0.86%
2020/09/07	1	42.35	19	42.77	42.25	-18	1,767	-1.02%
2020/09/04	1	42.35	0	0.00	42.20	1	1,811	0.06%
2020/09/03	16	43.35	17	43.36	43.00	-1	1,874	-0.05%
2020/09/02	1.8	41.55	4	41.43	41.80	-2.2	1,891	-0.12%
2020/09/01	2	41.75	0	0.00	41.60	2	1,998	0.10%
2020/08/31	3	41.83	0	0.00	41.75	3	2,018	0.15%
2020/08/28	0	0.00	0.5	42.15	42.15	-0.5	2,041	-0.03%
2020/08/27	0	0.00	2.3	42.51	42.25	-2.3	2,070	-0.11%
2020/08/26	0	0.00	1	42.55	42.45	-1	2,090	-0.05%
2020/08/24	4	42.43	1	42.30	42.25	3	2,141	0.14%
2020/08/20	1	44.10	0	0.00	42.60	1	2,180	0.05%
2020/08/19	1	46.15	2	46.25	46.40	-1	2,197	-0.05%
2020/08/18	3	47.03	10.7	47.00	46.85	-7.7	2,228	-0.34%
2020/08/17	2	47.05	39.3	47.04	48.00	-37.3	2,258	-1.65%
2020/08/05	1	34.55	1	35.05	34.55	0	2,244	0.00%
2020/08/04	3	34.65	0	0.00	34.35	3	2,282	0.13%
2020/08/03	7	35.22	1	35.55	34.85	6	2,350	0.26%
2020/07/31	0.3	34.55	5	34.74	34.70	-4.7	2,658	-0.18%
2020/07/30	0	0.00	1	34.75	34.45	-1	3,078	-0.03%
2020/07/29	2	34.38	1	34.75	34.20	1	3,170	0.03%
2020/07/28	5	35.19	3	35.00	34.10	2	3,170	0.06%
2020/07/27	5	35.78	0	0.00	35.35	5	3,244	0.15%
2020/07/24	42	35.89	6	35.84	35.70	36	3,193	1.13%
2020/07/23	2	35.13	14	35.27	35.25	-12	3,158	-0.38%
2020/07/22	0	0.00	1	34.15	34.20	-1	3,161	-0.03%
2020/07/21	6	34.40	5	33.74	33.85	1	3,201	0.03%
2020/07/16	0	0.00	1	33.60	33.15	-1	3,262	-0.03%
2020/07/15	1	33.25	0	0.00	33.05	1	3,278	0.03%
2020/07/14	0	0.00	6	33.55	33.55	-6	3,318	-0.18%
2020/07/10	2	33.85	0	0.00	33.65	2	3,500	0.06%
2020/07/09	0	0.00	10	34.75	34.90	-10	3,520	-0.28%
2020/07/06	0	0.00	2	35.08	35.10	-2	3,851	-0.05%
2020/07/03	0	0.00	3	34.53	34.50	-3	4,021	-0.07%
2020/07/01	0	0.00	11	34.69	34.55	-11	4,086	-0.27%
2020/06/30	3	34.35	47.5	34.40	34.40	-44.5	4,086	-1.09%
2020/06/24	3	35.15	1.1	35.52	35.15	1.9	4,099	0.05%
2020/06/23	6	35.27	0	0.00	35.20	6	4,168	0.14%
2020/06/22	2	35.63	1	35.60	35.50	1	4,199	0.02%
2020/06/19	1	36.45	6	36.85	36.20	-5	4,242	-0.12%
2020/06/18	6	36.43	6	36.48	36.60	0	4,242	0.00%
2020/06/16	0	0.00	3.1	36.23	36.35	-3.1	4,302	-0.07%
2020/06/12	2	34.90	4	35.45	35.85	-2	4,379	-0.05%
2020/06/11	9	36.40	1	36.90	36.10	8	4,395	0.18%
2020/06/10	1	37.40	4	37.46	37.30	-3	4,452	-0.07%
2020/06/09	7	37.66	0	0.00	37.20	7	4,513	0.16%
2020/06/08	1	37.95	1	38.55	37.90	0	4,552	0.00%
2020/06/05	17	38.35	1	38.40	38.15	16	4,554	0.35%
2020/06/04	1	38.60	4	38.51	38.70	-3	4,538	-0.07%
2020/06/02	3	38.00	0	0.00	37.80	3	4,491	0.07%
2020/06/01	3	38.40	3.8	38.03	38.40	-0.8	4,457	-0.02%
2020/05/29	2	37.20	0	0.00	37.40	2	4,403	0.05%
2020/05/28	1	37.80	5	37.81	37.90	-4	4,407	-0.09%
2020/05/27	0	0.00	1	36.80	36.75	-1	4,323	-0.02%
2020/05/26	1	36.90	8	36.84	36.65	-7	4,355	-0.16%
2020/05/25	1	35.45	2	36.38	36.50	-1	4,385	-0.02%
2020/05/22	1	36.25	3	36.55	36.25	-2	4,398	-0.05%
2020/05/20	9	37.17	4	37.44	37.10	5	4,467	0.11%
2020/05/19	0	0.00	2	36.75	36.75	-2	4,448	-0.04%
2020/05/18	0	0.00	1	35.95	35.70	-1	4,457	-0.02%
2020/05/15	3	36.43	11	36.35	36.50	-8	4,478	-0.18%
2020/05/14	12	37.45	4	38.03	36.20	8	4,452	0.18%
2020/05/13	1	37.80	2	38.58	37.90	-1	4,433	-0.02%
2020/05/12	3	37.82	2	38.33	38.40	1	4,428	0.02%
2020/05/11	1	38.95	4	38.51	38.35	-3	4,449	-0.07%
2020/05/08	14	38.17	5	37.90	37.55	9	4,441	0.20%
2020/05/07	6	39.03	31	39.63	39.20	-25	4,380	-0.57%
2020/05/06	44	36.96	106	37.77	38.15	-62	4,085	-1.52%	大賣/
2020/05/05	2	34.53	37	35.06	34.70	-35	3,688	-0.95%
2020/05/04	2	33.60	0	0.00	33.70	2	3,668	0.05%
2020/04/30	13	35.01	22	35.26	34.40	-9	3,742	-0.24%
2020/04/29	4	34.19	2	34.20	34.15	2	3,684	0.05%
2020/04/28	1	34.35	19	34.46	34.30	-18	3,696	-0.49%
2020/04/27	1	34.45	4	34.46	34.45	-3	3,720	-0.08%
2020/04/24	3	33.97	7	33.97	33.80	-4	3,691	-0.11%
2020/04/23	0.3	33.45	1	33.60	33.45	-0.7	3,703	-0.02%
2020/04/22	3	32.73	8	32.64	33.20	-5	3,718	-0.13%
2020/04/21	15	33.02	11	34.20	32.35	4	3,749	0.11%
2020/04/17	2	33.90	3	35.00	33.75	-1	3,778	-0.03%
2020/04/16	1	34.30	0	0.00	34.30	1	3,760	0.03%
2020/04/15	20	34.52	13	34.79	34.20	7	3,757	0.19%
2020/04/14	0	0.00	2	33.50	33.55	-2	3,688	-0.06%
2020/04/13	11	33.06	5	32.90	32.65	6	3,813	0.16%
2020/04/10	13	34.46	11	34.32	34.40	2	3,879	0.05%
2020/04/09	21	35.77	15	34.11	33.95	6	4,140	0.14%
2020/04/08	4	34.41	43.9	34.36	35.40	-39.9	4,011	-1.00%
2020/04/07	0	0.00	122	31.52	32.20	-122	4,092	-2.98%	大賣/鉅額交易
2020/04/06	0	0.00	3.9	29.91	30.10	-3.9	4,345	-0.09%
2020/04/01	3	30.12	30	29.90	29.85	-27	4,372	-0.62%
2020/03/30	0	0.00	7	29.66	29.60	-7	4,518	-0.15%
2020/03/27	3	30.42	18	30.13	29.65	-15	4,612	-0.33%
2020/03/26	3	28.85	3	28.90	29.50	0	4,598	0.00%
2020/03/25	0	0.00	8	27.91	28.35	-8	4,624	-0.17%
2020/03/24	1	26.05	2	26.03	25.80	-1	4,572	-0.02%
2020/03/23	3	25.08	1	25.45	24.75	2	4,545	0.04%
2020/03/20	1	26.75	91	27.12	27.00	-90	4,520	-1.99%
2020/03/18	2	28.68	5	29.42	28.05	-3	4,419	-0.07%
2020/03/17	4	28.90	7	29.21	28.60	-3	4,403	-0.07%
2020/03/16	1	29.85	52	30.10	29.50	-51	4,367	-1.17%
2020/03/13	22	28.80	2	28.73	28.70	20	4,289	0.47%
2020/03/12	5	31.80	1	31.75	31.65	4	4,241	0.09%
2020/03/11	4	36.35	0	0.00	35.10	4	4,204	0.10%
2020/03/10	0	0.00	1	34.85	36.15	-1	4,195	-0.02%
2020/03/09	10	36.50	25	36.37	35.75	-15	4,197	-0.36%
2020/03/06	2	38.10	16	38.24	38.00	-14	4,227	-0.33%
2020/03/05	1	38.60	4	38.70	38.65	-3	4,232	-0.07%
2020/03/04	4	38.04	0.3	38.20	38.20	3.7	4,229	0.09%
2020/03/03	3	38.73	6	38.89	38.70	-3	4,237	-0.07%
2020/03/02	2	38.10	2	38.50	38.05	0	4,219	0.00%
2020/02/27	2	38.93	0	0.00	37.80	2	4,210	0.05%
2020/02/26	11	40.45	0	0.00	39.65	11	4,164	0.26%
2020/02/25	1	40.50	1	40.80	40.60	0	4,108	0.00%
2020/02/24	4	40.63	13	41.01	40.65	-9	4,069	-0.22%
2020/02/21	3	41.85	42	41.33	41.20	-39	4,045	-0.96%
2020/02/20	0	0.00	10	40.79	40.55	-10	3,968	-0.25%
2020/02/19	0	0.00	10	40.95	40.90	-10	3,956	-0.25%
2020/02/18	21	41.27	40	40.76	40.45	-19	3,928	-0.48%
2020/02/17	0	0.00	1	40.90	40.30	-1	3,916	-0.03%
2020/02/14	0	0.00	1	40.60	40.60	-1	4,036	-0.02%
2020/02/13	2	41.28	2	40.15	40.15	0	4,028	0.00%
2020/02/12	4	40.93	6	41.22	41.10	-2	4,030	-0.05%
2020/02/11	2	40.88	14	40.53	40.30	-12	3,986	-0.30%
2020/02/10	4	39.71	1	39.75	39.25	3	3,950	0.08%
2020/02/07	1	39.55	0	0.00	39.55	1	4,026	0.02%
2020/02/06	8	40.09	1	40.45	40.10	7	4,272	0.16%
2020/02/05	3	40.27	4	40.01	39.55	-1	4,410	-0.02%
2020/02/04	3	39.30	15	38.90	39.95	-12	4,497	-0.27%
2020/02/03	3	34.82	3	35.38	36.35	0	4,528	0.00%
2020/01/31	10	37.80	0	0.00	38.15	10	4,551	0.22%
2020/01/30	3	39.08	1	39.50	38.95	2	4,553	0.04%
2020/01/20	1	43.30	0	0.00	43.25	1	4,499	0.02%
2020/01/17	0	0.00	2	43.68	43.65	-2	4,489	-0.04%
2020/01/16	2	43.40	8	43.74	43.30	-6	4,441	-0.14%
2020/01/15	3	43.15	23	43.25	43.15	-20	4,406	-0.45%
2020/01/14	1	43.35	3	43.55	43.50	-2	4,341	-0.05%
2020/01/13	4	42.30	0	0.00	42.40	4	4,296	0.09%
2020/01/10	7	43.22	1	42.95	42.80	6	4,272	0.14%
2020/01/09	1	43.00	2	42.95	42.95	-1	4,251	-0.02%
2020/01/08	13	42.75	10	43.13	42.25	3	4,228	0.07%
2020/01/07	18	43.22	7	43.06	43.00	11	4,175	0.26%
2020/01/06	6	46.70	24	46.43	46.10	-18	4,113	-0.44%
2020/01/03	14	46.71	95	47.07	45.95	-81	4,087	-1.98%
2020/01/02	9	44.91	5	45.30	45.15	4	3,791	0.11%
2019/12/31	26	45.43	17	45.99	45.20	9	3,800	0.24%
2019/12/30	3	44.48	96	44.78	45.25	-93	3,615	-2.57%
2019/12/27	7	42.34	12	42.47	42.30	-5	3,350	-0.15%
2019/12/26	9	42.21	5	42.98	41.95	4	3,385	0.12%
2019/12/25	1	42.50	7	42.60	42.40	-6	3,429	-0.17%
2019/12/24	4	42.36	9	42.36	42.30	-5	3,477	-0.14%
2019/12/23	1	41.75	5	41.98	41.60	-4	3,489	-0.11%
2019/12/20	2	41.38	6.3	41.38	41.30	-4.3	3,475	-0.12%
2019/12/19	2	40.23	6	40.63	40.15	-4	3,504	-0.11%
2019/12/18	1	40.35	0	0.00	40.30	1	3,671	0.03%
2019/12/17	0	0.00	2	40.70	40.45	-2	3,729	-0.05%
2019/12/16	0	0.00	3	40.75	40.65	-3	3,817	-0.08%
2019/12/13	2	40.68	0	0.00	40.25	2	4,185	0.05%
2019/12/12	1	41.05	1	41.30	40.70	0	4,745	0.00%
2019/12/10	4	41.19	23	41.16	41.10	-19	4,792	-0.40%
2019/12/09	1	41.40	3	41.58	41.35	-2	4,807	-0.04%
2019/12/06	25	41.22	2	41.05	41.00	23	4,856	0.47%
2019/12/05	0	0.00	2	41.15	40.70	-2	4,901	-0.04%
2019/12/04	3	41.00	10	40.76	40.60	-7	4,921	-0.14%
2019/12/03	2	40.58	3	40.57	40.35	-1	4,939	-0.02%
2019/12/02	2	39.58	1	39.90	39.35	1	4,971	0.02%
2019/11/29	0.4	40.20	0	0.00	40.20	0.4	5,107	0.01%
2019/11/28	7	40.46	0	0.00	40.85	7	5,234	0.13%
2019/11/27	4	40.60	2	40.80	40.85	2	5,261	0.04%
2019/11/26	2	40.53	1	40.65	40.45	1	5,232	0.02%
2019/11/25	0	0.00	1	40.30	40.05	-1	5,212	-0.02%
2019/11/21	2	39.75	1	39.95	39.90	1	5,209	0.02%
2019/11/19	0	0.00	1	40.30	40.10	-1	5,205	-0.02%
2019/11/15	2	39.93	0	0.00	39.85	2	5,212	0.04%
2019/11/13	6	41.19	15	41.58	40.25	-9	5,175	-0.17%
2019/11/12	0	0.00	1	39.20	39.25	-1	5,048	-0.02%
2019/11/11	5	38.92	0	0.00	38.15	5	5,037	0.10%
2019/11/07	5	39.80	1	39.85	39.80	4	5,002	0.08%
2019/11/06	1	40.30	3.1	40.10	40.10	-2.1	4,999	-0.04%
2019/11/05	59	41.68	1	42.20	39.40	58	4,923	1.18%
2019/11/04	2	42.65	13	43.50	43.65	-11	4,658	-0.24%
2019/11/01	6	41.48	4	42.68	43.50	2	4,567	0.04%
2019/10/31	10	41.79	8	42.33	42.70	2	4,403	0.05%
2019/10/30	5	41.74	6	42.39	42.65	-1	4,271	-0.02%
2019/10/29	25	41.28	1	42.15	42.50	24	4,199	0.57%
2019/10/28	1.4	41.75	26	42.06	41.95	-24.6	4,166	-0.59%
2019/10/24	0	0.00	2	41.68	41.65	-2	4,140	-0.05%
2019/10/23	1	41.00	4	41.41	41.10	-3	4,119	-0.07%
2019/10/22	2.5	41.03	1	41.10	41.15	1.5	4,118	0.04%
2019/10/21	0	0.00	2	41.50	41.05	-2	4,118	-0.05%
2019/10/17	0	41.10	1	41.00	41.10	-1	4,102	-0.02%
2019/10/16	0	0.00	4	40.90	40.85	-4	4,097	-0.10%
2019/10/14	10	41.66	5	41.98	41.00	5	4,061	0.12%
2019/10/09	9	41.41	9	42.29	42.20	0	3,952	0.00%
2019/10/08	4.1	42.96	101	42.51	42.50	-96.9	3,851	-2.52%	大賣/
2019/10/07	5	43.69	2.9	43.73	43.70	2.1	3,832	0.06%
2019/10/04	7.6	43.39	4	43.75	44.00	3.6	3,752	0.10%
2019/10/03	2	42.45	0	0.00	43.85	2	3,681	0.05%
2019/10/02	6	43.54	54	43.65	43.15	-48	3,642	-1.32%
2019/10/01	116	43.79	15	44.10	44.20	101	3,580	2.82%	大買/鉅額交易
2019/09/27	9	42.40	8	42.95	43.30	1	3,443	0.03%
2019/09/26	4	41.96	6	41.84	42.60	-2	3,334	-0.06%
2019/09/25	5	39.75	8	40.06	40.50	-3	3,213	-0.09%
2019/09/24	3	39.58	16	39.95	40.05	-13	3,184	-0.41%
2019/09/23	77	39.49	9	40.72	38.20	68	3,078	2.21%
2019/09/20	6	41.40	1	41.70	41.30	5	2,911	0.17%
2019/09/19	6	41.90	1	42.05	41.75	5	2,843	0.18%
2019/09/18	7	41.69	56	45.42	43.00	-49	2,751	-1.78%
2019/09/17	66	42.01	22	45.01	41.80	44	2,375	1.85%
2019/09/16	1	41.75	2	41.50	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	3	41.45	41.50	-3	1,786	-0.17%
2019/09/11	1	40.90	1	41.65	41.15	0	1,758	0.00%
2019/09/10	2	40.93	1	41.35	41.10	1	1,740	0.06%
2019/09/09	13	41.84	4	43.00	42.45	9	1,667	0.54%
2019/09/06	2	41.13	4	41.18	41.10	-2	1,595	-0.13%
2019/09/05	3	41.08	3	41.43	41.00	0	1,552	0.00%
2019/09/04	5	40.40	1	41.30	41.00	4	1,506	0.27%
2019/09/03	3	39.70	6	39.93	40.45	-3	1,413	-0.21%
2019/09/02	4	38.71	13	37.65	39.25	-9	1,259	-0.71%
2019/08/30	8	36.03	6	35.98	35.70	2	1,131	0.18%
2019/08/26	1	34.10	0	0.00	34.05	1	1,098	0.09%
2019/08/22	2	35.68	0	0.00	35.15	2	1,100	0.18%
2019/08/21	0	0.00	2	35.25	35.60	-2	1,095	-0.18%
2019/08/20	1	35.00	2	35.15	34.75	-1	1,086	-0.09%
2019/08/19	1	34.30	0	0.00	34.50	1	1,079	0.09%
2019/08/14	4	35.10	0	0.00	35.00	4	1,087	0.37%
2019/08/08	1	34.75	1	34.65	35.25	0	1,086	0.00%
2019/08/07	2	33.93	0	0.00	33.70	2	1,078	0.19%
2019/08/06	4	35.11	4	35.19	35.85	0	1,071	0.00%
2019/08/05	8	37.44	3	36.88	36.45	5	1,069	0.47%
2019/08/02	5	40.68	0	0.00	40.45	5	1,025	0.49%
2019/07/31	0	0.00	0.6	42.05	42.00	-0.6	1,047	-0.05%
2019/07/30	0	0.00	5	42.68	42.40	-5	1,071	-0.47%
2019/07/29	1	42.55	2	42.55	42.30	-1	1,083	-0.09%
2019/07/26	3	42.50	0	0.00	42.55	3	1,090	0.28%
2019/07/24	0	0.00	1	42.70	42.25	-1	1,097	-0.09%
2019/07/23	2	42.00	0	0.00	41.90	2	1,123	0.18%
2019/07/22	1	41.15	0	0.00	41.30	1	1,191	0.08%
2019/07/19	1	41.55	0	0.00	41.40	1	1,202	0.08%
2019/07/17	1	42.20	0	0.00	42.05	1	1,211	0.08%
2019/07/16	1	43.15	0	0.00	42.85	1	1,233	0.08%
2019/07/15	5	43.38	1	43.25	43.00	4	1,259	0.32%
2019/07/12	1	43.25	2	43.23	43.45	-1	1,310	-0.08%
2019/07/11	0	0.00	2	45.85	45.80	-2	1,372	-0.15%
2019/07/10	0	0.00	1	45.70	45.40	-1	1,621	-0.06%
2019/07/09	2	45.38	1	45.25	45.00	1	1,657	0.06%
2019/07/08	2	46.65	1	46.85	46.10	1	1,663	0.06%
2019/07/05	0	0.00	1	45.75	46.10	-1	1,697	-0.06%
2019/07/04	0	0.00	10	45.60	45.50	-10	1,710	-0.58%
2019/07/01	23	43.96	5	44.08	44.45	18	1,839	0.98%
2019/06/28	0	0.00	2	43.10	43.05	-2	1,838	-0.11%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/26	2	42.40	0	0.00	42.45	2	1,881	0.11%
2019/06/25	0	0.00	1	42.70	42.50	-1	1,909	-0.05%
2019/06/20	1	43.45	2	43.48	43.30	-1	2,059	-0.05%
2019/06/19	1	42.60	0	0.00	42.55	1	2,101	0.05%
2019/06/18	0	0.00	1	43.40	42.10	-1	2,124	-0.05%
2019/06/17	0	0.00	1	42.55	42.75	-1	2,138	-0.05%
2019/06/14	1	41.95	0	0.00	41.95	1	2,160	0.05%
2019/06/11	0	0.00	1	40.80	41.20	-1	2,469	-0.04%
2019/06/06	2	40.23	0	0.00	40.10	2	2,534	0.08%
2019/06/05	0	0.00	0.2	41.45	41.05	-0.2	2,568	-0.01%
2019/05/30	1	40.90	0	0.00	41.20	1	2,771	0.04%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/23	1	40.40	0	0.00	40.40	1	3,597	0.03%
2019/05/22	0	0.00	4	41.65	41.55	-4	3,668	-0.11%
2019/05/21	0	0.00	1	41.55	41.55	-1	3,707	-0.03%
2019/05/20	2	40.93	3	40.82	40.75	-1	3,804	-0.03%
2019/05/16	1	41.35	0	0.00	41.30	1	3,995	0.03%
2019/05/15	1	41.70	0	0.00	42.10	1	4,266	0.02%
2019/05/14	0	0.00	1	39.50	41.30	-1	4,501	-0.02%
2019/05/13	1	41.60	2	41.45	40.90	-1	4,602	-0.02%
2019/05/10	2	43.63	0	0.00	42.80	2	4,644	0.04%
2019/05/09	1	45.35	0	0.00	44.15	1	4,634	0.02%
2019/05/07	0	0.00	5	45.97	45.90	-5	4,747	-0.11%
2019/05/06	4	44.91	2	45.60	44.75	2	4,751	0.04%
2019/05/02	0	0.00	1	46.45	46.25	-1	4,832	-0.02%
2019/04/30	0	0.00	2	46.15	46.15	-2	4,891	-0.04%
2019/04/29	4	46.00	3	45.90	45.75	1	4,919	0.02%
2019/04/26	0	0.00	2	48.20	47.25	-2	4,961	-0.04%
2019/04/25	11	46.90	0	0.00	46.90	11	4,968	0.22%
2019/04/24	1	47.05	2	47.53	47.20	-1	5,036	-0.02%
2019/04/23	4	47.10	2	47.68	47.25	2	5,111	0.04%
2019/04/22	3	48.25	0	0.00	47.80	3	5,340	0.06%
2019/04/19	0	0.00	8	48.14	48.40	-8	5,387	-0.15%
2019/04/18	1	48.10	2	48.10	47.60	-1	5,707	-0.02%
2019/04/17	6	49.96	2	49.73	49.35	4	5,719	0.07%
2019/04/16	15	49.56	15	49.63	49.75	0	5,718	0.00%
2019/04/15	1	46.70	2	47.45	47.85	-1	5,594	-0.02%
2019/04/12	1	47.10	0	0.00	46.70	1	5,672	0.02%
2019/04/11	4	47.64	1	47.55	47.10	3	5,768	0.05%
2019/04/10	2	47.65	0	0.00	47.50	2	5,923	0.03%
2019/04/09	2	47.93	5	47.52	47.60	-3	6,081	-0.05%
2019/04/03	0	0.00	4	45.91	46.10	-4	6,629	-0.06%
2019/04/02	2	45.20	0	0.00	45.30	2	6,827	0.03%
2019/04/01	4	45.55	0	0.00	45.00	4	7,167	0.06%
2019/03/28	1	45.45	1	45.90	45.50	0	7,721	0.00%
2019/03/27	1	45.60	11	46.38	45.80	-10	7,865	-0.13%
2019/03/26	15	47.16	8	47.75	46.50	7	7,873	0.09%
2019/03/25	7	47.83	0	0.00	47.65	7	8,009	0.09%
2019/03/22	3	48.92	13	49.35	48.80	-10	8,062	-0.12%
2019/03/21	0	0.00	1	47.80	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	6	47.08	47.30	-6	8,230	-0.07%
2019/03/19	12	47.48	2	47.25	47.25	10	8,377	0.12%
2019/03/15	1	47.15	6	47.83	48.10	-5	8,770	-0.06%
2019/03/14	19	48.24	16	47.60	46.60	3	9,044	0.03%
2019/03/12	6	50.62	3	49.80	49.85	3	9,301	0.03%
2019/03/11	13	50.42	0	0.00	50.20	13	9,448	0.14%
2019/03/08	4	50.28	0	0.00	50.40	4	9,612	0.04%
2019/03/07	10	50.56	8	50.75	50.30	2	9,642	0.02%
2019/03/06	2	51.50	12	51.01	50.80	-10	9,679	-0.10%
2019/03/05	2	50.75	1	50.70	50.10	1	9,708	0.01%
2019/03/04	11	50.18	10	49.12	51.10	1	9,704	0.01%
2019/02/27	14	49.33	11	49.09	49.05	3	9,658	0.03%
2019/02/26	8	52.20	14	51.70	51.40	-6	9,577	-0.06%
2019/02/25	8	51.79	1	52.20	51.90	7	9,563	0.07%
2019/02/22	12	49.90	25	51.42	51.60	-13	9,450	-0.14%
2019/02/21	2	48.45	1	48.20	48.50	1	9,149	0.01%
2019/02/20	8	48.23	1	48.45	48.00	7	9,258	0.08%
2019/02/19	6	47.55	4	47.90	47.60	2	9,267	0.02%
2019/02/18	12	48.58	12	48.13	47.60	0	9,242	0.00%
2019/02/15	8	46.69	5	46.61	47.05	3	9,163	0.03%
2019/02/14	11	46.69	2	46.85	46.35	9	9,095	0.10%
2019/02/13	8	47.21	9	47.46	47.40	-1	9,023	-0.01%
2019/02/12	8	44.81	5	45.12	46.00	3	8,777	0.03%
2019/02/11	1	42.25	5	42.85	43.10	-4	8,609	-0.05%
2019/01/30	7	41.44	3	41.53	41.80	4	8,577	0.05%
2019/01/29	10	41.21	2	41.15	41.35	8	8,614	0.09%
2019/01/28	1	41.00	1	41.50	41.10	0	8,652	0.00%
2019/01/25	2	40.75	6	40.85	40.85	-4	8,874	-0.05%
2019/01/24	1	40.15	0	0.00	40.10	1	9,167	0.01%
2019/01/23	13	40.25	1	40.35	40.35	12	9,254	0.13%
2019/01/22	3	40.20	1	40.45	39.70	2	9,268	0.02%
2019/01/21	2	40.73	7	40.90	40.60	-5	9,292	-0.05%
2019/01/17	4	40.90	1	41.45	40.55	3	9,334	0.03%
2019/01/16	3	40.97	1	41.15	40.90	2	9,313	0.02%
2019/01/15	1	41.85	0	0.00	41.75	1	9,273	0.01%
2019/01/14	2	41.80	5	41.60	41.75	-3	9,265	-0.03%
2019/01/11	12	41.90	7	41.64	41.50	5	9,264	0.05%
2019/01/10	2	40.30	0	0.00	40.30	2	9,125	0.02%
2019/01/09	5	41.42	6	42.37	40.50	-1	9,288	-0.01%
2019/01/08	0	0.00	1	39.90	40.30	-1	8,992	-0.01%
2019/01/07	0	0.00	4	39.94	39.65	-4	8,947	-0.04%
2019/01/04	7	37.28	6	38.40	39.00	1	8,914	0.01%
2019/01/03	2	39.85	1	40.50	38.75	1	8,765	0.01%
2019/01/02	1	40.20	3	40.27	40.00	-2	8,676	-0.02%
2018/12/28	2	40.05	11	39.71	40.10	-9	8,611	-0.10%
2018/12/27	13	38.84	5	38.70	38.95	8	8,451	0.09%
2018/12/26	9	39.86	16	41.19	37.40	-7	8,289	-0.08%
2018/12/25	14	39.63	13	39.67	39.60	1	7,869	0.01%
2018/12/24	8	39.85	6	39.95	39.75	2	7,694	0.03%
2018/12/22	36	39.54	33	39.46	39.05	3	7,492	0.04%
2018/12/21	14	38.10	11	38.12	40.15	3	7,198	0.04%
2018/12/20	2	36.35	1	36.75	36.50	1	6,832	0.01%
2018/12/19	5	35.92	3	36.13	35.80	2	6,640	0.03%
2018/12/18	13	35.11	14	35.28	35.20	-1	6,495	-0.02%
2018/12/17	2	35.60	5	35.66	35.35	-3	6,442	-0.05%
2018/12/14	13	34.00	13	34.48	34.10	0	6,267	0.00%
2018/12/13	26	35.21	2	35.13	34.50	24	6,221	0.39%
2018/12/12	14	35.33	14	35.68	35.50	0	6,141	0.00%
2018/12/11	3	34.68	10	34.97	34.90	-7	6,015	-0.12%
2018/12/10	11	33.57	3	34.27	33.90	8	5,929	0.13%
2018/12/07	4	35.56	33	35.84	35.75	-29	5,814	-0.50%
2018/12/06	8	35.22	10	35.70	34.50	-2	5,528	-0.04%
2018/12/05	17	35.13	17	35.68	37.80	0	5,190	0.00%
2018/12/04	2	34.53	2	35.00	34.50	0	4,788	0.00%
2018/12/03	0	0.00	13	34.25	34.45	-13	4,666	-0.28%
2018/11/30	0	0.00	2	31.28	31.35	-2	4,492	-0.04%
2018/11/29	3	31.53	0	0.00	30.55	3	4,432	0.07%
2018/11/28	5	30.84	9	30.56	30.65	-4	4,373	-0.09%
2018/11/26	1	29.05	5	29.20	29.20	-4	4,311	-0.09%
2018/11/23	1	28.45	0	0.00	28.50	1	4,307	0.02%
2018/11/22	4	31.04	2	31.25	29.70	2	4,280	0.05%
2018/11/21	1	30.60	0	0.00	30.85	1	4,247	0.02%
2018/11/20	3	30.70	0	0.00	30.55	3	4,270	0.07%
2018/11/19	1	30.95	1	31.70	31.40	0	4,240	0.00%
2018/11/16	2	29.58	2	29.93	29.55	0	4,139	0.00%
2018/11/14	0	0.00	5	28.55	28.55	-5	4,057	-0.12%
2018/11/13	0	0.00	1	28.75	28.80	-1	4,070	-0.02%
2018/11/12	2	28.30	6	28.53	28.75	-4	4,105	-0.10%
2018/11/09	1	29.15	3	29.58	29.60	-2	4,161	-0.05%
2018/11/08	4	29.68	3	29.98	29.35	1	4,235	0.02%
2018/11/07	8	29.13	49	28.21	29.20	-41	4,211	-0.97%
2018/11/06	8	28.59	61	28.73	28.00	-53	4,192	-1.26%
2018/11/05	21	30.14	21	30.39	30.20	0	4,137	0.00%
2018/11/02	9	31.42	5	31.48	30.30	4	4,132	0.10%
2018/11/01	164	30.40	47	30.36	30.25	117	3,918	2.99%	大買/鉅額交易
2018/10/31	2	27.40	2	27.85	28.70	0	3,601	0.00%
2018/10/30	2	26.68	0	0.00	26.10	2	3,524	0.06%
2018/10/26	0	0.00	11	28.55	28.35	-11	3,631	-0.30%
2018/10/25	0	0.00	2	29.40	28.45	-2	3,627	-0.06%
2018/10/24	6	31.09	5	31.85	31.05	1	3,696	0.03%
2018/10/22	12	33.88	13	33.61	33.90	-1	3,923	-0.03%
2018/10/19	2	33.35	2	33.88	33.35	0	3,957	0.00%
2018/10/18	6	36.09	15	35.86	35.85	-9	4,004	-0.22%
2018/10/17	50	41.24	22	37.77	37.60	28	4,006	0.70%
2018/10/16	0	0.00	1	37.00	39.50	-1	3,914	-0.03%
2018/10/15	1	35.90	0	0.00	35.95	1	4,003	0.02%
2018/10/12	5	35.55	0	0.00	36.45	5	4,097	0.12%
2018/10/11	0	0.00	4	36.71	36.50	-4	4,217	-0.09%
2018/10/09	3	41.20	0	0.00	40.55	3	4,311	0.07%
2018/10/05	1	40.40	15	39.80	39.80	-14	4,552	-0.31%
2018/10/03	1	45.35	2	45.03	44.05	-1	4,979	-0.02%
2018/10/02	0	0.00	1	47.15	45.90	-1	5,164	-0.02%
2018/09/28	0	0.00	4	45.73	45.55	-4	5,500	-0.07%
2018/09/27	1	48.15	0	0.00	46.85	1	5,673	0.02%
2018/09/25	0	0.00	1	50.40	49.50	-1	6,216	-0.02%
2018/09/21	1	50.00	0	0.00	49.80	1	6,582	0.02%
2018/09/17	2	52.55	0	0.00	52.70	2	7,424	0.03%
2018/09/14	0	0.00	1	52.60	54.20	-1	7,648	-0.01%
2018/09/12	0	0.00	8	52.19	51.80	-8	8,201	-0.10%
2018/09/11	7	54.00	0	0.00	53.70	7	8,477	0.08%
2018/09/10	0	0.00	7	54.64	54.10	-7	8,490	-0.08%
2018/09/07	3	58.97	1	59.30	55.10	2	8,709	0.02%
2018/09/06	1	61.50	0	0.00	60.10	1	8,790	0.01%
2018/09/05	2	62.25	0	0.00	61.20	2	9,072	0.02%
2018/09/04	0	0.00	2	62.85	63.10	-2	9,300	-0.02%
2018/09/03	3	62.97	1	61.80	61.60	2	9,372	0.02%
2018/08/31	1	65.20	0	0.00	65.70	1	9,360	0.01%
2018/08/30	2	65.35	2	66.20	65.80	0	9,532	0.00%
2018/08/29	4	65.40	1	65.90	65.20	3	9,778	0.03%
2018/08/28	11	67.01	11	65.79	64.80	0	9,998	0.00%
2018/08/27	2	66.20	5	65.44	66.30	-3	10,141	-0.03%
2018/08/24	3	63.40	16	63.26	62.00	-13	10,131	-0.13%
2018/08/23	11	66.04	3	66.47	63.20	8	10,185	0.08%
2018/08/22	10	70.25	1	70.50	70.50	9	10,158	0.09%
2018/08/21	1	70.50	5	70.80	70.00	-4	10,275	-0.04%
2018/08/20	1	70.00	2	70.20	70.50	-1	10,473	-0.01%
2018/08/17	8	69.28	21	71.12	68.30	-13	10,516	-0.12%
2018/08/16	10	71.96	8	71.95	72.00	2	10,468	0.02%
2018/08/15	13.1	70.56	10	68.63	70.00	3.1	10,396	0.03%
2018/08/14	9	66.23	10	65.47	67.60	-1	10,349	-0.01%
2018/08/13	10	64.16	41	66.90	63.60	-31	10,310	-0.30%
2018/08/10	8	70.88	1	70.90	69.80	7	10,282	0.07%
2018/08/09	16	71.24	5	70.86	72.00	11	10,294	0.11%
2018/08/08	4	72.83	2	71.30	71.20	2	10,270	0.02%
2018/08/07	1	74.30	9	73.90	74.50	-8	10,249	-0.08%
2018/08/06	8	71.41	7	71.37	71.40	1	10,256	0.01%
2018/08/03	19	71.76	5	72.10	71.60	14	10,329	0.14%
2018/08/02	6	69.75	0	0.00	70.00	6	10,387	0.06%
2018/08/01	17	75.15	6	74.77	73.40	11	10,464	0.11%
2018/07/31	58	72.05	69	73.83	75.60	-11	10,441	-0.11%
2018/07/30	34	74.64	12	76.68	73.50	22	10,481	0.21%
2018/07/27	18	81.84	22	82.59	80.70	-4	10,555	-0.04%
2018/07/26	15	78.03	9	78.63	78.90	6	10,405	0.06%
2018/07/25	24	78.50	16	77.71	77.80	8	10,320	0.08%
2018/07/24	4	74.18	4	75.15	76.50	0	10,204	0.00%
2018/07/23	28	74.04	39	72.40	74.50	-11	10,145	-0.11%
2018/07/20	53	73.00	60	73.31	71.30	-7	10,038	-0.07%
2018/07/19	27	76.19	16	75.85	76.80	11	9,970	0.11%
2018/07/18	8	75.79	20	75.85	75.30	-12	10,006	-0.12%
2018/07/17	2	79.40	3	80.57	78.80	-1	10,089	-0.01%
2018/07/16	2	82.50	2	83.70	82.60	0	9,995	0.00%
2018/07/13	20	87.02	5	87.14	85.10	15	10,005	0.15%
2018/07/12	8	84.83	8	82.39	85.50	0	9,815	0.00%
2018/07/11	9	82.49	16	82.96	82.20	-7	9,749	-0.07%
2018/07/10	5	78.24	8	80.10	80.40	-3	9,659	-0.03%
2018/07/09	23	82.87	18	85.41	80.50	5	9,549	0.05%
2018/07/06	21	85.32	20	86.44	84.90	1	9,382	0.01%
2018/07/05	8	89.33	12	88.77	86.90	-4	9,159	-0.04%
2018/07/04	16	87.59	16	87.17	91.50	0	8,991	0.00%
2018/07/03	30.1	91.70	35.1	88.38	86.00	-5	8,811	-0.06%
2018/07/02	52	87.95	52	89.56	90.30	0	8,439	0.00%
2018/06/29	40	83.84	22	84.34	84.40	18	8,052	0.22%
2018/06/28	6	79.05	8	79.68	79.00	-2	7,692	-0.03%
2018/06/27	5	80.36	5	82.18	78.30	0	7,559	0.00%
2018/06/26	3	81.20	2	78.05	80.70	1	7,336	0.01%
2018/06/25	16	84.43	56	85.27	80.80	-40	7,119	-0.56%
2018/06/22	103	89.30	97	86.83	83.00	6	6,874	0.09%	大買/
2018/06/21	0	0.00	7.1	88.14	88.20	-7.1	6,334	-0.11%
2018/06/20	8	81.94	9	80.39	80.20	-1	6,221	-0.02%
2018/06/15	3	77.93	8	80.13	80.90	-5	5,913	-0.08%
2018/06/14	4	73.73	14	73.39	73.60	-10	5,702	-0.18%
2018/06/13	13	73.02	14	72.83	74.80	-1	5,575	-0.02%
2018/06/12	13	70.82	3	71.40	71.80	10	5,279	0.19%
2018/06/11	15	65.30	0	0.00	65.30	15	5,043	0.30%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	19	54.66	11	55.20	54.00	8	4,954	0.16%
2018/06/06	13	54.42	10	53.45	54.50	3	4,778	0.06%
2018/06/05	53	54.82	1	55.60	50.30	52	4,523	1.15%
2018/06/04	0	0.00	27	53.79	55.00	-27	4,289	-0.63%
2018/06/01	0	0.00	5	48.69	50.00	-5	4,140	-0.12%
2018/05/31	3	48.35	19	48.16	47.80	-16	4,116	-0.39%
2018/05/30	1	48.65	0	0.00	49.25	1	4,191	0.02%
2018/05/29	1	49.90	2	50.70	49.85	-1	4,321	-0.02%
2018/05/28	6	49.96	12.2	49.93	51.20	-6.2	4,218	-0.15%
2018/05/25	3	47.70	6	47.70	47.50	-3	4,020	-0.07%
2018/05/24	2	46.25	2	46.63	46.45	0	3,952	0.00%
2018/05/23	2	46.63	0	0.00	46.55	2	3,984	0.05%
2018/05/22	18	47.53	2	47.98	47.55	16	3,972	0.40%
2018/05/21	1	46.40	3	46.93	46.50	-2	3,920	-0.05%
2018/05/18	1	46.45	3	47.03	46.70	-2	3,919	-0.05%
2018/05/17	4	44.58	6	44.57	45.50	-2	3,895	-0.05%
2018/05/16	2	46.08	1	46.45	46.20	1	3,863	0.03%
2018/05/15	12	47.00	1	47.45	46.75	11	3,881	0.28%
2018/05/14	0	0.00	18	47.87	47.95	-18	3,950	-0.46%
2018/05/11	10	46.79	11	47.65	46.10	-1	3,993	-0.03%
2018/05/10	12	50.18	2	50.00	49.60	10	3,939	0.25%
2018/05/09	15	49.30	8	50.14	49.35	7	3,876	0.18%
2018/05/08	2	47.58	4	48.06	48.00	-2	3,678	-0.05%
2018/05/07	3	48.02	9	48.88	47.75	-6	3,660	-0.16%
2018/05/04	40	49.69	26	48.52	48.50	14	3,536	0.40%
2018/05/03	3	46.47	17	46.62	47.00	-14	3,376	-0.41%
2018/05/02	3	47.20	1	46.90	47.00	2	3,382	0.06%
2018/04/30	11	45.98	1	46.75	47.00	10	3,417	0.29%
2018/04/27	0	0.00	1	46.80	46.75	-1	3,430	-0.03%
2018/04/26	4	46.15	5	46.33	45.70	-1	3,439	-0.03%
2018/04/25	1	45.95	1	46.90	46.50	0	3,424	0.00%
2018/04/24	1	46.30	5	48.41	46.40	-4	3,384	-0.12%
2018/04/23	3	50.43	4	48.58	51.40	-1	3,266	-0.03%
2018/04/20	1	46.20	2	46.80	46.80	-1	3,085	-0.03%
2018/04/19	1	47.55	0	0.00	47.00	1	3,282	0.03%
2018/04/17	1	47.15	6	48.08	46.55	-5	3,251	-0.15%
2018/04/16	13	49.48	30	50.01	50.00	-17	3,227	-0.53%
2018/04/13	29	46.73	3	46.27	48.00	26	3,094	0.84%
2018/04/12	3	45.20	1	44.95	45.00	2	3,079	0.06%
2018/04/11	0	0.00	5	44.55	44.55	-5	3,228	-0.15%
2018/04/10	4	45.25	0	0.00	44.65	4	3,551	0.11%
2018/04/09	0	0.00	2	42.85	44.00	-2	3,640	-0.05%
2018/04/03	2	41.83	0	0.00	41.75	2	3,704	0.05%
2018/04/02	2	44.38	0	0.00	43.75	2	3,778	0.05%
2018/03/31	0	45.00	1	45.65	45.00	-1	3,943	-0.03%
2018/03/30	1	45.30	1	45.10	45.00	0	4,199	0.00%
2018/03/29	1	43.75	1	44.30	43.90	0	4,272	0.00%
2018/03/28	1	43.60	0	0.00	43.95	1	4,452	0.02%
2018/03/22	0	0.00	1	46.10	45.45	-1	4,958	-0.02%
2018/03/16	18	45.60	0	0.00	45.70	18	5,057	0.36%
2018/03/15	1	45.00	3	45.43	45.70	-2	5,088	-0.04%
2018/03/14	2	45.90	3	45.10	45.25	-1	5,154	-0.02%
2018/03/13	1	44.90	1	45.40	45.20	0	5,169	0.00%
2018/03/12	0	0.00	1	44.10	44.10	-1	5,186	-0.02%
2018/03/09	0	0.00	1	44.40	44.15	-1	5,267	-0.02%
2018/03/08	1	44.05	0	0.00	43.85	1	5,466	0.02%
2018/03/07	10	44.36	8	45.29	44.10	2	5,641	0.04%
2018/03/06	3	45.20	1	45.15	45.15	2	5,784	0.03%
2018/03/05	0	0.00	13	47.28	46.60	-13	6,014	-0.22%
2018/03/02	1	45.00	4	44.80	45.55	-3	5,903	-0.05%
2018/03/01	4	43.95	4	43.60	43.90	0	5,832	0.00%
2018/02/27	4	42.95	4	43.50	42.90	0	5,813	0.00%
2018/02/26	0	0.00	6	42.93	42.50	-6	5,841	-0.10%
2018/02/23	4	43.59	1	42.75	42.75	3	5,826	0.05%
2018/02/22	2	41.35	17	41.51	41.85	-15	5,781	-0.26%
2018/02/21	6	41.15	9	40.99	41.20	-3	5,766	-0.05%
2018/02/12	12	40.04	7	40.77	39.60	5	5,753	0.09%
2018/02/09	31	39.47	1	40.70	40.70	30	5,735	0.52%
2018/02/08	8	41.48	3	41.83	41.50	5	5,713	0.09%
2018/02/07	11	43.37	8	43.80	42.00	3	5,681	0.05%
2018/02/06	0	0.00	2	45.45	42.50	-2	5,625	-0.04%
2018/02/05	0	0.00	31	45.21	44.95	-31	5,502	-0.56%
2018/02/02	22	44.95	5	45.10	44.55	17	5,393	0.32%
2018/02/01	7	45.42	5	45.38	45.10	2	5,337	0.04%
2018/01/31	2	42.58	8	42.13	42.85	-6	5,220	-0.11%
2018/01/30	8	42.48	2	42.00	42.00	6	5,205	0.12%
2018/01/29	8	42.96	100	43.00	43.55	-92	5,175	-1.78%
2018/01/26	5	41.64	0	0.00	41.50	5	5,121	0.10%
2018/01/25	5	44.85	7	44.84	43.20	-2	5,055	-0.04%
2018/01/24	5	45.09	13	44.48	44.70	-8	5,027	-0.16%
2018/01/23	4	47.70	6	47.48	46.15	-2	5,046	-0.04%
2018/01/22	1	46.50	1	47.65	48.30	0	5,014	0.00%
2018/01/19	7	47.75	7	48.00	47.40	0	4,964	0.00%
2018/01/17	4	48.04	6	47.93	47.80	-2	4,916	-0.04%
2018/01/16	17	49.43	18	49.14	48.85	-1	4,885	-0.02%
2018/01/15	113	50.04	13	51.63	49.00	100	4,841	2.07%	大買/
2018/01/12	2	47.15	0	0.00	48.45	2	4,616	0.04%
2018/01/11	8	49.23	3	48.15	47.60	5	4,581	0.11%
2018/01/10	3	48.93	1	47.75	47.50	2	4,509	0.04%
2018/01/09	6	50.25	27	49.62	49.70	-21	4,423	-0.47%
2018/01/08	3	51.23	0	0.00	49.50	3	4,310	0.07%
2018/01/05	24	52.54	115	52.66	53.00	-91	4,216	-2.16%	大賣/
2018/01/04	37	51.55	32	52.46	54.00	5	4,052	0.12%
2018/01/03	7	46.59	12	48.12	49.25	-5	3,716	-0.13%
2018/01/02	2	43.00	9	44.90	44.80	-7	3,564	-0.20%