凱美 (2375)-元大-永和券商分點個股進出

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
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股▲1.55%
535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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	62.18	7	62.60	62.60	-2	402	-0.49%
2024/04/25	12.5	62.20	1	62.30	61.80	11.5	405	2.84%
2024/04/24	2	62.55	1	62.70	62.90	1	403	0.25%
2024/04/23	11	61.62	0	0.00	61.80	11	430	2.56%
2024/04/22	3	62.13	2	62.90	61.60	1	434	0.23%
2024/04/19	13	61.92	2	62.15	62.00	11	434	2.53%
2024/04/18	0	0.00	2	63.95	63.80	-2	433	-0.46%
2024/04/17	0	0.00	8	63.19	63.50	-8	435	-1.84%
2024/04/16	9	61.83	1	62.70	61.40	8	431	1.86%
2024/04/15	4	63.78	1	64.20	63.50	3	427	0.70%
2024/04/12	2	64.60	3	65.03	64.60	-1	424	-0.24%
2024/04/11	1	64.40	20	64.28	64.50	-19	420	-4.52%
2024/04/10	4	64.10	5	64.42	64.00	-1	418	-0.24%
2024/04/09	1	64.20	12	64.31	64.20	-11	415	-2.65%
2024/04/08	1.5	62.40	15	63.51	63.20	-13.5	402	-3.35%
2024/04/03	7	62.07	2.5	61.78	61.70	4.5	397	1.14%
2024/04/02	8.3	62.20	0	0.00	61.90	8.3	397	2.09%
2024/04/01	7	62.29	25.2	62.44	62.80	-18.2	392	-4.64%
2024/03/29	1	60.40	3	61.10	60.50	-2	368	-0.54%
2024/03/28	5.2	60.06	1	60.70	60.00	4.2	367	1.14%
2024/03/27	4	59.60	0.8	59.60	59.70	3.2	368	0.87%
2024/03/26	12.3	59.79	1	60.90	59.50	11.3	373	3.03%
2024/03/25	2.2	60.33	1	61.00	60.60	1.2	374	0.32%
2024/03/22	2.1	59.51	2	59.75	59.90	0.1	379	0.01%
2024/03/21	11.3	59.67	0	0.00	59.60	11.3	395	2.85%
2024/03/20	7.1	60.19	10	60.70	60.10	-2.9	404	-0.72%
2024/03/19	8.2	59.64	2	60.00	59.70	6.2	423	1.46%
2024/03/18	7.1	59.76	0.3	59.88	59.90	6.8	428	1.57%
2024/03/15	24	60.80	0	0.00	60.40	24	430	5.57%
2024/03/14	13.1	61.26	5	62.10	61.30	8.1	456	1.77%
2024/03/13	17.2	62.28	1	64.30	61.80	16.2	479	3.38%
2024/03/12	0	0.00	6	63.78	63.90	-6	483	-1.24%
2024/03/11	8	62.98	5	63.26	62.80	3	507	0.59%
2024/03/08	6	63.22	1	64.10	62.90	5	526	0.95%
2024/03/07	5	64.12	0	0.00	63.70	5	540	0.93%
2024/03/06	2	65.40	2	65.70	64.90	0	550	0.00%
2024/03/05	10	65.07	0	0.00	64.80	10	592	1.69%
2024/03/04	8	65.44	1	66.70	65.40	7	701	1.00%
2024/03/01	11	66.16	1	67.60	65.90	10	739	1.35%
2024/02/29	2	66.30	11	65.96	66.80	-9	797	-1.13%
2024/02/27	3	63.57	1	64.00	63.50	2	896	0.22%
2024/02/23	8	64.08	0	0.00	63.90	8	908	0.88%
2024/02/22	12	64.85	1	65.30	64.80	11	915	1.20%
2024/02/21	0	0.00	34	64.86	64.90	-34	926	-3.67%
2024/02/20	8	64.75	0	0.00	64.60	8	926	0.86%
2024/02/19	0	0.00	13	65.51	65.50	-13	924	-1.41%
2024/02/16	0	0.00	10	65.21	65.00	-10	922	-1.08%
2024/02/15	0	0.00	54	63.86	64.30	-54	918	-5.88%
2024/02/05	8	62.84	0	0.00	62.60	8	911	0.88%
2024/02/02	6	63.90	0	0.00	63.80	6	907	0.66%
2024/02/01	2	63.85	0.4	63.90	63.80	1.6	904	0.18%
2024/01/31	5	64.12	0	0.00	64.00	5	905	0.55%
2024/01/30	6	64.18	3	64.50	64.20	3	913	0.33%
2024/01/29	2	64.55	3	64.67	64.90	-1	914	-0.11%
2024/01/26	1	64.50	1	64.90	64.40	0	916	0.00%
2024/01/25	5	65.20	1	66.10	64.80	4	925	0.43%
2024/01/24	5	65.70	5	66.10	65.70	0	941	0.00%
2024/01/23	0	0.00	15	65.67	65.70	-15	940	-1.59%
2024/01/22	0	0.00	85	64.80	65.10	-85	938	-9.06%
2024/01/19	11	64.07	75	64.11	64.20	-64	933	-6.86%
2024/01/18	7	64.50	7	65.10	64.80	0	928	0.00%
2024/01/17	34	66.68	35	67.41	64.50	-1	925	-0.11%
2024/01/16	18	64.53	0	0.00	64.10	18	896	2.01%
2024/01/15	7	65.59	25	65.49	65.50	-18	892	-2.02%
2024/01/12	29	64.86	28	65.25	64.50	1	891	0.11%
2024/01/11	10.5	65.17	2	65.50	65.10	8.5	887	0.96%
2024/01/10	18	65.73	1	66.60	65.40	17	886	1.92%
2024/01/09	29	66.57	0	0.00	66.00	29	892	3.25%
2024/01/08	10	67.27	8.6	67.87	66.90	1.4	891	0.16%
2024/01/05	1	67.70	0	0.00	67.80	1	902	0.11%
2024/01/04	20.5	68.01	1.4	68.86	67.60	19.1	906	2.11%
2024/01/03	5	69.14	0.3	69.31	68.90	4.7	901	0.52%
2024/01/02	8	69.60	22	70.15	69.50	-14	898	-1.55%
2023/12/29	8.1	69.54	8.2	70.02	70.50	-0.1	897	-0.01%
2023/12/28	10.2	70.18	35	70.53	70.10	-24.8	892	-2.78%
2023/12/27	6.1	70.32	4	70.85	70.30	2.1	888	0.24%
2023/12/26	0	0.00	12	70.46	70.50	-12	886	-1.35%
2023/12/25	1	69.50	17.2	70.06	70.00	-16.2	885	-1.83%
2023/12/22	12	70.30	0	0.00	70.10	12	883	1.36%
2023/12/21	12	70.67	6	71.20	70.80	6	882	0.68%
2023/12/20	3.2	70.81	11	71.42	71.20	-7.9	876	-0.90%
2023/12/19	11	70.82	0.8	71.11	70.70	10.2	873	1.17%
2023/12/18	36	72.81	3	72.47	72.20	33	867	3.80%
2023/12/15	18	74.69	9	75.53	74.50	9	850	1.06%
2023/12/14	14	75.37	16	75.88	75.10	-2	845	-0.24%
2023/12/13	0.4	74.49	9	74.73	74.60	-8.6	829	-1.04%
2023/12/12	8.1	74.06	5	74.44	73.80	3.1	828	0.37%
2023/12/11	48	75.14	2.5	75.50	74.20	45.5	830	5.48%
2023/12/08	16	75.01	28	75.70	76.20	-12	802	-1.50%
2023/12/07	11	74.20	11	74.97	74.10	0	780	0.00%
2023/12/06	25	74.12	9	74.87	74.00	16	770	2.08%
2023/12/05	34	75.79	10	76.68	74.90	24	748	3.21%
2023/12/04	10	76.68	9	77.14	76.00	1	731	0.14%
2023/12/01	38	76.02	33	76.10	75.90	5	714	0.70%
2023/11/30	63	76.48	40	77.01	75.70	23	710	3.24%
2023/11/29	75	77.00	71	77.66	77.80	4	685	0.58%
2023/11/28	6.2	74.82	10	75.19	75.10	-3.9	625	-0.62%
2023/11/27	28.5	74.53	5	75.36	74.40	23.5	585	4.01%
2023/11/24	27.3	73.15	59	72.37	73.70	-31.7	518	-6.11%
2023/11/23	39.1	68.79	5	69.00	68.60	34.1	399	8.54%
2023/11/22	0	0.00	10	67.74	68.00	-10	389	-2.57%
2023/11/21	6	67.37	6	67.93	67.40	0	381	0.00%
2023/11/20	1	67.30	26	67.02	68.00	-25	373	-6.70%
2023/11/17	1.1	65.20	4	65.50	65.30	-2.9	358	-0.82%
2023/11/16	0.1	65.06	7	65.30	65.50	-6.9	358	-1.92%
2023/11/15	0.3	64.62	8	64.79	64.80	-7.7	356	-2.16%
2023/11/14	7	63.76	0.1	63.70	63.70	6.9	357	1.93%
2023/11/13	8	64.18	0.4	64.10	63.90	7.6	360	2.11%
2023/11/10	5	64.54	2	65.10	64.50	3	360	0.84%
2023/11/09	9.1	65.12	0	0.00	65.00	9.1	362	2.52%
2023/11/08	9.5	66.14	3	67.10	65.60	6.5	364	1.79%
2023/11/07	10.3	66.42	15	66.65	66.50	-4.7	363	-1.29%
2023/11/06	0	0.00	7	65.43	65.80	-7	360	-1.94%
2023/11/03	1.1	64.89	1	65.40	64.80	0.1	359	0.03%
2023/11/02	1.4	64.01	18	64.23	64.60	-16.6	358	-4.63%
2023/11/01	11.2	63.09	11	64.37	61.80	0.2	350	0.06%
2023/10/31	10.3	62.44	0	0.00	61.60	10.3	337	3.04%
2023/10/30	10	63.41	1	63.20	63.30	9	340	2.64%
2023/10/27	16	62.91	2	63.50	62.60	14	342	4.09%
2023/10/26	14	62.71	0	0.00	62.40	14	345	4.06%
2023/10/25	2	64.20	2	64.55	64.10	0	345	0.00%
2023/10/24	2	63.20	2	63.90	64.00	0	351	0.00%
2023/10/23	7	63.86	2	64.05	63.60	5	352	1.42%
2023/10/20	8	63.80	0	0.00	63.80	8	353	2.26%
2023/10/19	4	64.73	0	0.00	65.00	4	355	1.13%
2023/10/18	8	65.59	0	0.00	65.10	8	358	2.23%
2023/10/17	17	67.45	20	68.30	67.00	-3	356	-0.84%
2023/10/16	4	67.58	0	0.00	67.00	4	352	1.13%
2023/10/13	6	67.88	22	68.29	67.90	-16	360	-4.44%
2023/10/12	1	64.00	5	65.82	66.60	-4	354	-1.13%
2023/10/11	17	64.47	0	0.00	64.10	17	353	4.81%
2023/10/06	14	65.41	0.1	65.27	65.20	13.9	356	3.90%
2023/10/05	8	65.93	0	0.00	65.60	8	358	2.23%
2023/10/04	6	65.97	0	0.00	66.00	6	359	1.67%
2023/10/03	3	66.87	2	67.30	66.50	1	362	0.28%
2023/10/02	2	66.70	2	66.95	67.00	0	364	0.00%
2023/09/28	2	66.20	2	66.50	66.30	0	366	0.00%
2023/09/27	6	65.17	1	65.60	65.60	5	368	1.36%
2023/09/26	18	66.26	0	0.00	65.70	18	370	4.86%
2023/09/25	5	66.96	0	0.00	66.90	5	371	1.35%
2023/09/22	10	66.63	0	0.00	66.90	10	373	2.68%
2023/09/21	2	66.25	2	66.60	66.80	0	375	0.00%
2023/09/20	3	67.10	0	0.00	66.90	3	376	0.80%
2023/09/19	40	68.27	0	0.00	67.40	40	378	10.56%
2023/09/18	13	68.89	25	69.06	68.80	-12	373	-3.21%
2023/09/15	5	68.66	1	68.80	68.60	4	370	1.08%
2023/09/14	0	0.00	6	68.50	68.40	-6	365	-1.64%
2023/09/13	16	67.58	6	68.18	67.90	10	359	2.78%
2023/09/12	0	0.00	35	67.93	68.00	-35	363	-9.64%
2023/09/11	10	67.32	11	67.56	67.50	-1	365	-0.27%
2023/09/08	7	66.54	7	67.53	67.70	0	366	0.00%
2023/09/07	5	67.04	7	67.69	67.40	-2	366	-0.55%
2023/09/06	16	67.34	0	0.00	67.50	16	365	4.37%
2023/09/05	7	67.06	23	67.69	67.90	-16	367	-4.35%
2023/09/04	13	67.08	4.4	67.77	66.60	8.7	364	2.37%
2023/09/01	15	67.39	46.2	66.85	66.70	-31.2	346	-8.99%
2023/08/31	0	0.00	14	63.53	63.90	-14	303	-4.61%
2023/08/30	2	62.80	10	62.84	62.80	-8	316	-2.52%
2023/08/29	0	0.00	2	62.05	62.00	-2	344	-0.58%
2023/08/28	6	61.53	12	61.83	61.80	-6	350	-1.71%
2023/08/25	0	0.00	0.1	61.47	61.60	-0.1	357	-0.02%
2023/08/24	9	61.46	9.1	61.96	61.50	-0.1	359	-0.02%
2023/08/23	7	61.00	7	61.49	61.50	0	362	0.00%
2023/08/22	7	60.66	7	61.07	60.70	0	369	0.00%
2023/08/21	7	60.86	0	0.00	60.70	7	371	1.88%
2023/08/18	7	60.99	2	61.60	61.20	5	374	1.33%
2023/08/17	8	59.19	12	60.30	60.90	-4	375	-1.07%
2023/08/16	12	59.14	8	59.51	59.80	4	378	1.06%
2023/08/15	6	58.97	6	59.13	59.30	0	381	0.00%
2023/08/14	20	57.72	0	0.00	57.50	20	385	5.18%
2023/08/11	11	58.80	0	0.00	58.80	11	387	2.84%
2023/08/10	18	59.01	0	0.00	58.60	18	389	4.63%
2023/08/09	15	60.85	4	61.50	60.40	11	385	2.85%
2023/08/08	14.2	61.48	0	0.00	61.20	14.2	384	3.69%
2023/08/07	14	61.77	14	62.21	62.20	0	388	0.00%
2023/08/04	0.5	63.00	86	62.82	62.80	-85.5	389	-21.97%
2023/08/02	17	63.05	97	63.54	62.80	-80	392	-20.38%
2023/08/01	10	63.89	55.8	64.25	63.90	-45.8	398	-11.51%
2023/07/31	16	64.69	13	65.38	64.30	3	428	0.70%
2023/07/28	7	65.37	8	65.80	65.50	-1	428	-0.24%
2023/07/27	0	0.00	47	64.75	65.00	-47	430	-10.93%
2023/07/26	8	62.85	8	63.36	62.60	0	426	0.00%
2023/07/25	3	62.97	3	63.30	63.10	0	433	0.00%
2023/07/24	16	62.79	0	0.00	62.30	16	439	3.64%
2023/07/21	6	63.30	23	63.44	63.90	-17	446	-3.80%
2023/07/20	1	64.00	1	64.30	63.90	0	457	0.00%
2023/07/19	7	64.29	0	63.90	63.70	7	465	1.50%
2023/07/18	13	65.47	1	66.60	64.90	12	487	2.46%
2023/07/17	28	65.95	10	65.75	66.10	18	495	3.63%
2023/07/14	4	66.18	0	0.00	66.00	4	513	0.78%
2023/07/13	10	66.55	2	67.10	66.20	8	548	1.46%
2023/07/12	18	66.64	0.1	66.60	66.50	17.9	566	3.16%
2023/07/11	6	66.68	0	0.00	66.80	6	603	0.99%
2023/07/10	2	66.65	0	0.00	66.50	2	667	0.30%
2023/07/07	4	67.00	4	67.40	67.30	0	712	0.00%
2023/07/06	4	67.45	1	68.00	67.90	3	727	0.41%
2023/07/05	7	68.19	7	68.57	67.80	0	784	0.00%
2023/07/03	2	67.60	5	68.14	67.80	-3	797	-0.38%
2023/06/30	7.2	67.38	0	0.00	67.40	7.2	820	0.88%
2023/06/29	1	67.80	13	67.94	67.80	-12	832	-1.44%
2023/06/28	6	66.82	0	0.00	66.70	6	849	0.71%
2023/06/27	11	66.85	0	0.00	66.60	11	881	1.25%
2023/06/26	3	67.37	0	0.00	67.10	3	894	0.34%
2023/06/21	5	67.76	5	68.10	68.20	0	921	0.00%
2023/06/20	2	68.00	2	68.40	68.00	0	995	0.00%
2023/06/19	9	68.37	1	68.40	68.20	8	1,009	0.79%
2023/06/16	7	69.17	7	70.03	69.00	0	1,031	0.00%
2023/06/15	21.2	69.84	6	69.82	69.70	15.2	1,047	1.45%
2023/06/14	5	69.06	1	70.00	69.00	4	1,062	0.38%
2023/06/13	0	0.00	1	69.30	69.40	-1	1,082	-0.09%
2023/06/12	1	69.00	0	0.00	68.80	1	1,136	0.09%
2023/06/09	2	69.60	1	70.30	69.60	1	1,158	0.09%
2023/06/08	8	70.00	0	0.00	69.50	8	1,195	0.67%
2023/06/07	0	0.00	1	71.70	71.60	-1	1,245	-0.08%
2023/06/06	10	72.05	0	0.00	71.10	10	1,342	0.74%
2023/06/05	8	73.11	6	73.80	73.40	2	1,484	0.13%
2023/06/02	9	72.44	16	72.86	73.00	-7	1,599	-0.44%
2023/06/01	2	70.30	7	71.01	70.90	-5	1,713	-0.29%
2023/05/31	0	0.00	8	70.53	70.70	-8	1,768	-0.45%
2023/05/30	7	68.93	0	0.00	69.00	7	1,769	0.40%
2023/05/29	1	69.90	15	69.55	69.90	-14	1,776	-0.79%
2023/05/26	14	68.29	0	0.00	67.80	14	1,783	0.78%
2023/05/25	10	69.49	0	0.00	69.00	10	1,791	0.56%
2023/05/24	3	69.77	0	0.00	69.80	3	1,813	0.17%
2023/05/23	12	70.84	2	71.00	70.50	10	1,836	0.54%
2023/05/22	2	70.60	2	71.15	71.10	0	1,887	0.00%
2023/05/19	2	70.20	1	71.00	70.10	1	2,091	0.05%
2023/05/18	0	0.00	3	70.43	70.50	-3	2,182	-0.14%
2023/05/17	0	0.00	4	69.58	69.50	-4	2,189	-0.18%
2023/05/16	0	0.00	5	68.50	69.00	-5	2,210	-0.23%
2023/05/15	2	66.90	2	67.30	67.30	0	2,211	0.00%
2023/05/12	0	0.00	2	67.80	68.00	-2	2,213	-0.09%
2023/05/11	5	67.40	3	68.30	67.20	2	2,221	0.09%
2023/05/10	1	67.70	1	68.60	68.60	0	2,218	0.00%
2023/05/09	23	68.20	57	68.42	68.30	-34	2,218	-1.53%
2023/05/08	16	70.13	1	70.80	70.20	15	2,215	0.68%
2023/05/05	21	70.28	21	70.97	70.30	0	2,213	0.00%
2023/05/04	1	67.60	1	67.80	67.50	0	2,198	0.00%
2023/05/03	6	67.93	0	0.00	67.70	6	2,222	0.27%
2023/05/02	5	68.86	2	69.35	68.90	3	2,228	0.13%
2023/04/28	4	69.30	10	69.84	69.00	-6	2,230	-0.27%
2023/04/27	36	67.73	12	67.65	67.90	24	2,222	1.08%
2023/04/26	2	67.00	7	67.61	67.80	-5	2,217	-0.23%
2023/04/25	6	68.95	0	0.00	68.20	6	2,213	0.27%
2023/04/24	2	70.90	4	71.55	71.10	-2	2,203	-0.09%
2023/04/21	11	71.33	0	0.00	70.30	11	2,198	0.50%
2023/04/20	12	73.68	5	74.24	73.20	7	2,178	0.32%
2023/04/19	16	75.28	1	74.70	74.70	15	2,174	0.69%
2023/04/18	22	77.90	12	78.53	76.90	10	2,164	0.46%
2023/04/17	12	76.88	5	76.86	77.40	7	2,127	0.33%
2023/04/14	65	76.98	69	77.45	76.80	-4	2,107	-0.19%
2023/04/13	14.2	76.76	7	78.34	75.50	7.2	2,067	0.35%
2023/04/12	0	0.00	14	76.89	77.00	-14	2,003	-0.70%
2023/04/11	3	74.67	4	75.23	75.00	-1	1,957	-0.05%
2023/04/10	19	75.49	29	75.66	74.80	-10	1,942	-0.51%
2023/04/07	14	72.85	0	0.00	72.50	14	1,883	0.74%
2023/04/06	11	72.97	0	0.00	72.80	11	1,874	0.59%
2023/03/31	15	74.07	14	74.63	74.00	1	1,865	0.05%
2023/03/30	3	72.57	2	72.90	72.60	1	1,839	0.05%
2023/03/29	12	72.57	3.1	74.29	72.20	8.9	1,828	0.49%
2023/03/28	23	74.58	3	74.77	73.30	20	1,811	1.10%
2023/03/27	27	77.14	2	78.65	76.60	25	1,782	1.40%
2023/03/24	23	78.37	13	78.68	78.10	10	1,767	0.57%
2023/03/23	9	78.03	24	77.99	79.10	-15	1,740	-0.86%
2023/03/22	3	75.30	3	76.00	75.40	0	1,663	0.00%
2023/03/21	17	75.89	2	77.45	75.10	15	1,651	0.91%
2023/03/20	8	74.58	13	75.38	76.50	-5	1,626	-0.31%
2023/03/17	15	75.20	7	75.91	75.00	8	1,615	0.50%
2023/03/16	24	74.40	30	75.35	74.50	-6	1,595	-0.38%
2023/03/15	13	77.28	13	77.97	76.30	0	1,580	0.00%
2023/03/14	10	75.63	27	75.71	75.30	-17	1,538	-1.11%
2023/03/13	34	76.73	25	77.18	77.00	9	1,534	0.59%
2023/03/10	48	77.56	89	78.54	78.50	-41	1,502	-2.73%
2023/03/09	16	80.86	11	81.57	80.70	5	1,448	0.35%
2023/03/08	34	80.16	65	79.28	80.00	-31	1,349	-2.30%
2023/03/07	62	76.20	36	76.74	76.80	26	1,199	2.17%
2023/03/06	42	73.03	74	74.51	76.00	-32	1,069	-2.99%
2023/03/03	18	69.60	47.2	68.79	69.10	-29.2	931	-3.13%
2023/03/02	8	66.05	5	65.70	66.10	3	872	0.34%
2023/03/01	14	65.93	69	66.29	65.80	-55	864	-6.36%
2023/02/24	17	67.18	2	67.85	66.80	15	856	1.75%
2023/02/23	4	68.30	21	67.95	68.10	-17	847	-2.01%
2023/02/22	20	67.67	0	0.00	67.20	20	837	2.39%
2023/02/21	6	69.77	1.8	69.40	69.40	4.2	817	0.51%
2023/02/20	22	70.51	10	70.56	70.40	12	800	1.50%
2023/02/17	39	70.53	36.5	71.15	71.50	2.5	752	0.33%
2023/02/16	16	66.55	83.3	67.05	69.30	-67.3	548	-12.27%
2023/02/15	39	62.56	21	62.97	63.00	18	460	3.91%
2023/02/14	22.2	62.86	42	62.52	62.60	-19.8	451	-4.39%
2023/02/13	11	59.59	0	0.00	59.00	11	437	2.51%
2023/02/10	6	60.18	2	60.70	60.20	4	437	0.91%
2023/02/09	10	60.91	2	61.80	60.50	8	446	1.79%
2023/02/08	6	62.12	6	62.42	62.20	0	442	0.00%
2023/02/07	8	62.20	0	0.00	62.20	8	442	1.81%
2023/02/06	13	63.02	4	63.90	62.70	9	442	2.03%
2023/02/03	20	64.20	1	64.90	63.50	19	442	4.30%
2023/02/02	22	64.23	5	64.74	64.70	17	441	3.85%
2023/02/01	8	63.00	37	62.82	63.80	-29	426	-6.79%
2023/01/31	6	60.70	27	60.31	60.70	-21	401	-5.23%
2023/01/30	0	0.00	29	58.80	58.90	-29	392	-7.39%
2023/01/17	4	57.68	1	58.10	57.50	3	390	0.77%
2023/01/16	12	57.63	2	58.30	57.50	10	392	2.55%
2023/01/13	17	59.21	1	60.30	58.20	16	391	4.09%
2023/01/12	12	59.22	2	59.55	58.60	10	386	2.58%
2023/01/11	0	0.00	15	59.03	59.00	-15	383	-3.91%
2023/01/10	17	58.66	7	58.79	58.60	10	381	2.62%
2023/01/09	14	58.09	17	58.55	58.90	-3	379	-0.79%
2023/01/06	4	56.85	36	56.37	57.30	-32	370	-8.64%
2023/01/05	0	0.00	34	54.79	54.40	-34	363	-9.36%
2023/01/04	1	53.50	3	54.27	54.00	-2	365	-0.55%
2023/01/03	1	53.10	5	53.80	53.90	-4	368	-1.09%
2022/12/30	7	53.69	3	54.57	53.50	4	370	1.08%
2022/12/29	3	53.73	10	53.45	53.90	-7	370	-1.89%
2022/12/28	16	54.89	0	0.00	54.20	16	375	4.27%
2022/12/27	2	55.80	4	56.20	55.90	-2	377	-0.53%
2022/12/26	12	55.68	0	0.00	55.50	12	382	3.14%
2022/12/23	5	55.34	5	56.10	56.00	0	388	0.00%
2022/12/22	0	0.00	85	56.17	56.20	-85	395	-21.49%
2022/12/21	22	55.52	29	56.07	55.70	-7	404	-1.73%
2022/12/20	20	56.98	17	57.41	55.80	3	407	0.74%
2022/12/19	11	58.35	0	0.00	58.00	11	415	2.65%
2022/12/16	5	59.40	6	59.78	59.40	-1	413	-0.24%
2022/12/15	5	60.46	8	60.86	60.70	-3	415	-0.72%
2022/12/14	1	60.20	7	60.29	60.40	-6	422	-1.42%
2022/12/13	9	59.79	2	61.10	59.50	7	423	1.65%
2022/12/12	11	60.75	4	61.50	60.50	7	423	1.65%
2022/12/09	21	60.92	17	61.48	61.50	4	429	0.93%
2022/12/08	11	59.62	6	59.70	59.60	5	429	1.17%
2022/12/07	19	60.44	2	61.90	59.40	17	440	3.86%
2022/12/06	25	62.75	0	0.00	61.30	25	443	5.64%
2022/12/05	27	62.70	46	63.58	64.50	-19	435	-4.36%
2022/12/02	4	59.73	32	59.88	60.70	-28	427	-6.55%
2022/12/01	10	58.89	10	59.28	58.50	0	426	0.00%
2022/11/30	0	0.00	22	57.66	58.20	-22	435	-5.06%
2022/11/29	3	56.00	3	56.40	56.70	0	443	0.00%
2022/11/28	6	56.63	0	0.00	56.60	6	458	1.31%
2022/11/25	12	57.77	12	58.19	57.40	0	501	0.00%
2022/11/24	0	0.00	6	57.02	57.20	-6	525	-1.14%
2022/11/23	0	0.00	1	56.80	56.30	-1	531	-0.19%
2022/11/22	7	56.00	1	56.50	56.00	6	540	1.11%
2022/11/21	2	56.70	10	57.25	56.70	-8	545	-1.47%
2022/11/18	7	57.21	2	58.05	56.40	5	552	0.91%
2022/11/17	13	57.98	0	0.00	57.90	13	557	2.33%
2022/11/16	13	57.94	27	58.54	58.30	-14	561	-2.49%
2022/11/15	19	57.61	0	0.00	57.50	19	564	3.36%
2022/11/14	10	56.31	14	56.83	57.20	-4	568	-0.70%
2022/11/11	20	56.26	6	56.78	55.60	14	567	2.46%
2022/11/10	15	55.43	1	55.80	55.10	14	567	2.47%
2022/11/09	4.5	55.65	25	55.72	55.80	-20.5	568	-3.60%
2022/11/08	13	54.48	4	55.20	53.90	9	564	1.59%
2022/11/07	26	55.30	5	56.18	54.50	21	570	3.68%
2022/11/04	7	53.01	9	53.62	54.20	-2	565	-0.35%
2022/11/03	4	51.80	12	52.78	53.10	-8	573	-1.39%
2022/11/02	0	0.00	8	52.51	52.70	-8	574	-1.39%
2022/11/01	12	51.76	2	52.00	51.90	10	580	1.72%
2022/10/31	5	52.06	27	51.69	51.90	-22	585	-3.76%
2022/10/28	12	50.38	35	50.32	50.10	-23	588	-3.91%
2022/10/27	0	0.00	20	51.14	51.60	-20	601	-3.32%
2022/10/26	3	49.87	15	49.98	49.90	-12	610	-1.97%
2022/10/25	7	50.13	3	50.67	49.95	4	622	0.64%
2022/10/24	5	50.54	13	51.12	50.50	-8	641	-1.25%
2022/10/21	4	50.03	1	50.70	49.95	3	667	0.45%
2022/10/20	4	49.95	0	0.00	50.20	4	696	0.57%
2022/10/19	7	51.03	5	51.82	50.80	2	826	0.24%
2022/10/18	1	51.20	8	51.74	51.70	-7	897	-0.78%
2022/10/17	3	49.15	11	50.48	51.30	-8	901	-0.89%
2022/10/14	5	50.54	11	50.30	50.40	-6	908	-0.66%
2022/10/13	41.1	49.14	0.4	49.45	48.20	40.7	912	4.46%
2022/10/12	1.1	49.75	1	50.30	49.60	0.1	911	0.01%
2022/10/11	5.1	49.85	2	50.50	49.85	3.1	922	0.33%
2022/10/07	6	51.47	4	52.15	51.30	2	927	0.22%
2022/10/06	3.2	52.25	2	53.10	52.00	1.2	934	0.12%
2022/10/05	17.2	52.05	18	52.82	52.30	-0.9	944	-0.09%
2022/10/04	1	51.60	1	52.20	51.70	0	960	0.00%
2022/10/03	3.1	51.16	0	0.00	50.70	3.1	974	0.31%
2022/09/30	7	49.26	4	49.06	50.40	3	981	0.31%
2022/09/29	8.2	49.64	5	50.14	49.50	3.2	984	0.32%
2022/09/28	15	49.85	0	0.00	48.40	15	985	1.52%
2022/09/27	20.2	50.92	20	51.49	52.00	0.2	981	0.02%
2022/09/26	28	51.60	1	50.80	50.50	27	981	2.75%
2022/09/23	3	55.07	0	0.00	54.50	3	977	0.31%
2022/09/22	19	55.80	0	0.00	55.70	19	983	1.93%
2022/09/21	9	57.00	0	0.00	56.70	9	991	0.91%
2022/09/20	6	58.58	0	0.00	58.10	6	1,001	0.60%
2022/09/19	4	58.88	2	59.10	58.60	2	1,008	0.20%
2022/09/16	5	59.70	0	0.00	59.00	5	1,014	0.49%
2022/09/15	9	61.41	9	61.94	61.00	0	1,008	0.00%
2022/09/14	20	61.09	2	61.25	61.00	18	1,003	1.79%
2022/09/13	17	64.89	1.8	65.76	64.00	15.2	997	1.52%
2022/09/12	13.4	68.07	1	68.30	67.20	12.4	986	1.26%
2022/08/31	8	57.98	12	58.00	58.30	-4	980	-0.41%
2022/08/30	6	58.73	0	0.00	58.40	6	970	0.62%
2022/08/29	7	58.80	0	0.00	58.10	7	969	0.72%
2022/08/26	19	61.86	5	62.38	61.40	14	959	1.46%
2022/08/25	25	61.72	6.8	62.17	61.50	18.2	952	1.92%
2022/08/24	39	61.58	10	62.18	62.00	29	946	3.06%
2022/08/23	59	57.79	52	58.73	60.30	7	906	0.77%
2022/08/22	2	56.20	12	57.08	57.00	-10	881	-1.13%
2022/08/19	12.1	57.00	2	57.00	57.00	10.1	877	1.15%
2022/08/18	25	56.10	15	56.25	56.50	10	875	1.14%
2022/08/17	0	0.00	38	56.22	56.00	-38	872	-4.36%
2022/08/16	21	55.30	21	55.71	55.20	0	865	0.00%
2022/08/15	10	55.05	15	55.48	55.60	-5	857	-0.58%
2022/08/12	0	0.00	13.1	54.24	55.10	-13.1	850	-1.54%
2022/08/11	4	52.60	18	53.06	53.00	-14	844	-1.66%
2022/08/10	0	0.00	25	52.16	52.20	-25	843	-2.96%
2022/08/09	2	50.90	2	51.40	51.60	0	846	0.00%
2022/08/08	8	50.93	40	51.33	51.70	-32	846	-3.78%
2022/08/05	16	52.05	16	52.40	52.20	0	847	0.00%
2022/08/04	32	50.81	32	51.58	51.70	0	847	0.00%
2022/08/03	8	52.01	8	52.49	51.70	0	841	0.00%
2022/08/02	10	53.12	0	0.00	52.50	10	841	1.19%
2022/08/01	4	54.40	4	54.90	54.90	0	836	0.00%
2022/07/29	6	55.20	13	55.53	55.10	-7	836	-0.84%
2022/07/28	13	55.11	9	56.12	54.40	4	834	0.48%
2022/07/27	11	54.76	19	55.30	55.50	-8	828	-0.97%
2022/07/26	12	55.55	4	57.20	54.70	8	823	0.97%
2022/07/25	10	55.89	14	56.23	56.30	-4	813	-0.49%
2022/07/22	8	56.43	0	0.00	55.90	8	813	0.98%
2022/07/21	1	55.60	14	56.84	57.20	-13	816	-1.59%
2022/07/20	20	56.45	11	57.55	55.60	9	807	1.11%
2022/07/19	22	57.82	45	57.63	57.00	-23	803	-2.86%
2022/07/18	41	58.08	49	58.62	59.00	-8	780	-1.03%
2022/07/15	17	56.18	62	56.13	57.50	-45	651	-6.90%
2022/07/14	1	50.60	12	51.94	52.30	-11	586	-1.87%
2022/07/13	2	50.50	20	50.97	51.00	-18	588	-3.06%
2022/07/12	12	49.76	4	50.50	48.85	8	593	1.35%
2022/07/11	10	51.27	0	0.00	50.90	10	599	1.67%
2022/07/08	12	52.53	24	52.77	52.80	-12	597	-2.01%
2022/07/07	5	49.33	22	50.09	50.40	-17	589	-2.88%
2022/07/06	13	49.50	9	49.77	49.10	4	598	0.67%
2022/07/05	23	49.50	23	49.82	49.75	0	613	0.00%
2022/07/04	8	49.18	37	48.38	49.20	-29	607	-4.77%
2022/07/01	77	48.55	72	48.98	46.15	5	599	0.83%
2022/06/30	12	50.75	0	0.00	49.95	12	588	2.04%
2022/06/29	12	52.73	0	0.00	52.30	12	582	2.06%
2022/06/28	10	56.63	5	56.84	56.20	5	577	0.87%
2022/06/27	5	57.24	24	57.40	57.50	-19	579	-3.28%
2022/06/24	5	55.98	8	56.65	56.00	-3	601	-0.50%
2022/06/23	9	55.42	6	55.77	55.50	3	636	0.47%
2022/06/22	19	56.72	2	59.00	55.50	17	633	2.68%
2022/06/21	23	57.19	23	57.57	58.20	0	629	0.00%
2022/06/20	103	57.01	0	0.00	54.40	103	622	16.54%	大買/鉅額交易
2022/06/17	51	59.66	6	60.30	59.20	45	611	7.36%
2022/06/16	27	63.01	24	64.11	61.00	3	609	0.49%
2022/06/15	8	63.80	64	63.68	63.80	-56	611	-9.16%
2022/06/14	6	62.47	49	63.34	63.80	-43	624	-6.89%
2022/06/13	13	64.20	4	65.50	63.50	9	636	1.41%
2022/06/10	4	66.80	15	67.01	66.80	-11	640	-1.72%
2022/06/09	3	67.50	11	67.74	67.50	-8	641	-1.25%
2022/06/08	2	67.80	1	68.40	67.70	1	644	0.16%
2022/06/07	17	68.76	1	69.70	67.60	16	646	2.47%
2022/06/06	3	68.10	7	68.84	69.30	-4	645	-0.62%
2022/06/02	15	68.72	4	69.15	68.30	11	662	1.66%
2022/06/01	4.2	68.34	10	68.54	68.90	-5.8	680	-0.85%
2022/05/31	2	66.45	9	67.32	67.50	-7	676	-1.04%
2022/05/30	0	0.00	12	66.73	66.70	-12	681	-1.76%
2022/05/27	4	65.85	4	66.15	65.80	0	681	0.00%
2022/05/26	4	65.10	42	65.57	65.50	-38	688	-5.52%
2022/05/25	0	0.00	11	64.41	64.30	-11	688	-1.60%
2022/05/24	5	64.28	2	65.10	63.90	3	701	0.43%
2022/05/23	3	64.60	5	65.30	65.00	-2	704	-0.28%
2022/05/20	4	65.15	1	65.90	64.80	3	715	0.42%
2022/05/19	10	64.22	9	64.60	65.30	1	716	0.14%
2022/05/18	16	66.18	8	66.86	65.10	8	717	1.11%
2022/05/17	0	0.00	16	63.89	64.80	-16	718	-2.23%
2022/05/16	3	62.10	9	62.62	62.30	-6	715	-0.84%
2022/05/13	0	0.00	15	61.60	61.80	-15	715	-2.10%
2022/05/12	43	60.53	58	61.02	59.90	-15	718	-2.09%
2022/05/11	9	61.78	10	62.21	61.60	-1	713	-0.14%
2022/05/10	11	61.96	12	62.30	63.10	-1	720	-0.14%
2022/05/09	24	63.65	6	64.83	62.80	18	722	2.49%
2022/05/06	7	64.90	7	65.26	65.40	0	723	0.00%
2022/05/05	23	67.57	23	67.99	67.20	0	732	0.00%
2022/05/04	8	66.58	2	66.80	66.90	6	739	0.81%
2022/05/03	1	66.40	24	66.12	66.30	-23	750	-3.07%
2022/04/29	5	65.50	5	65.80	65.80	0	763	0.00%
2022/04/28	20	64.66	13	64.91	64.80	7	776	0.90%
2022/04/27	19	62.58	20	62.96	63.70	-1	773	-0.13%
2022/04/26	2	63.80	13	64.80	65.10	-11	767	-1.43%
2022/04/25	12	64.01	1	66.50	63.20	11	788	1.40%
2022/04/22	25	68.16	0	0.00	67.80	25	782	3.19%
2022/04/21	38	69.15	56	69.19	69.10	-18	812	-2.21%
2022/04/20	38	68.45	53	68.82	69.10	-15	823	-1.82%
2022/04/19	10	68.66	10	69.05	68.10	0	852	0.00%
2022/04/18	31	67.25	32	67.80	67.70	-1	891	-0.11%
2022/04/15	31	69.31	20	70.01	68.90	11	915	1.20%
2022/04/14	4	71.55	4	71.93	71.20	0	950	0.00%
2022/04/13	15	71.42	15	71.65	71.90	0	987	0.00%
2022/04/12	19	71.08	19	71.51	70.80	0	1,040	0.00%
2022/04/11	131	73.57	131	73.88	72.80	0	1,183	0.00%	大買/大賣/
2022/04/08	2	77.20	2	77.65	77.60	0	1,248	0.00%
2022/04/07	4	78.78	4	77.90	77.40	0	1,296	0.00%
2022/04/06	8	80.69	0	0.00	80.40	8	1,300	0.61%
2022/04/01	16	81.79	0	0.00	81.50	16	1,327	1.21%
2022/03/31	10	83.87	2	84.10	83.50	8	1,366	0.59%
2022/03/30	24	84.02	11	84.29	83.60	13	1,395	0.93%
2022/03/29	18	84.08	16	84.34	83.90	2	1,438	0.14%
2022/03/28	5	83.74	49	83.42	84.90	-44	1,456	-3.02%
2022/03/25	10	81.64	3	82.17	80.80	7	1,448	0.48%
2022/03/24	5	81.60	4	81.90	81.70	1	1,505	0.07%
2022/03/23	8	82.14	3	82.33	82.20	5	1,548	0.32%
2022/03/22	12	80.94	9	80.94	81.60	3	1,575	0.19%
2022/03/21	12	80.13	10	80.40	80.40	2	1,624	0.12%
2022/03/18	15	79.22	15	79.48	79.10	0	1,655	0.00%
2022/03/17	20	80.20	13	80.32	80.40	7	1,722	0.41%
2022/03/16	55	78.21	2	79.00	77.60	53	1,795	2.95%
2022/03/15	45	78.86	92	78.98	78.50	-47	1,826	-2.57%
2022/03/14	2	80.60	1	80.40	80.60	1	1,921	0.05%
2022/03/11	5	81.38	0	0.00	80.80	5	2,277	0.22%
2022/03/10	0	0.00	4	82.18	82.30	-4	2,367	-0.17%
2022/03/09	12	80.37	2	80.90	80.60	10	2,518	0.40%
2022/03/08	13.4	81.35	5	82.00	79.60	8.4	2,795	0.30%
2022/03/07	31	84.42	3	83.57	83.00	28	3,173	0.88%
2022/03/04	5	88.36	1	88.10	88.10	4	3,734	0.11%
2022/03/03	7	89.49	2	90.40	89.20	5	4,106	0.12%
2022/03/02	11	89.31	11	89.81	89.70	0	4,868	0.00%
2022/03/01	4	89.73	16	89.86	90.30	-12	5,273	-0.23%
2022/02/25	3	88.57	4	88.95	87.70	-1	5,474	-0.02%
2022/02/24	15	88.37	4	87.80	87.30	11	5,554	0.20%
2022/02/23	3	90.03	4	90.20	90.20	-1	5,570	-0.02%
2022/02/22	25	90.05	0	0.00	90.00	25	5,586	0.45%
2022/02/21	12	91.93	1	92.70	92.00	11	5,611	0.20%
2022/02/18	14	91.34	14	91.87	92.20	0	5,651	0.00%
2022/02/17	15	92.12	4	93.13	91.50	11	5,663	0.19%
2022/02/16	2	92.70	8	92.50	92.70	-6	5,706	-0.11%
2022/02/15	5	91.10	5	91.58	91.00	0	5,709	0.00%
2022/02/14	20	90.37	1	90.40	90.10	19	5,714	0.33%
2022/02/11	14	93.26	0	0.00	93.00	14	5,715	0.24%
2022/02/10	18	93.90	2	94.20	93.80	16	5,726	0.28%
2022/02/09	1	93.20	1	93.90	93.70	0	5,730	0.00%
2022/02/08	6	92.15	12	92.80	92.90	-6	5,748	-0.10%
2022/02/07	4	89.20	9	90.40	91.80	-5	5,763	-0.09%
2022/01/26	17	88.59	11	89.03	88.20	6	5,790	0.10%
2022/01/25	10	89.36	10	90.34	88.30	0	5,798	0.00%
2022/01/24	2	88.60	4	88.88	90.50	-2	5,792	-0.03%
2022/01/21	13	90.76	0	0.00	90.00	13	5,790	0.22%
2022/01/20	6	92.00	4	92.20	92.20	2	5,810	0.03%
2022/01/19	14	93.09	0	0.00	92.80	14	5,810	0.24%
2022/01/18	9	94.98	7	95.90	94.00	2	5,806	0.03%
2022/01/17	6	91.92	26	93.50	94.70	-20	5,779	-0.35%
2022/01/14	18	90.81	19	91.42	91.60	-1	5,774	-0.02%
2022/01/13	15	92.60	2	93.55	92.60	13	5,748	0.23%
2022/01/12	15	93.19	6	94.40	93.10	9	5,739	0.16%
2022/01/11	32	95.85	6	96.07	94.70	26	5,711	0.46%
2022/01/10	26	97.62	8.5	98.05	98.00	17.5	5,675	0.31%
2022/01/07	21	98.37	3	101.00	97.90	18	5,663	0.32%
2022/01/06	12	100.83	3	101.17	100.00	9	5,630	0.16%
2022/01/05	14.5	103.34	2	103.50	103.00	12.5	5,605	0.22%
2022/01/04	29	105.28	35	107.11	105.50	-6	5,555	-0.11%
2022/01/03	11.1	103.64	25	103.68	104.50	-13.9	5,410	-0.26%
2021/12/30	7	100.93	16	100.66	101.00	-9	5,348	-0.17%
2021/12/29	7	99.17	4	99.83	99.10	3	5,319	0.06%
2021/12/28	16	98.92	1	100.00	99.30	15	5,317	0.28%
2021/12/27	10	98.43	37	99.41	99.30	-27	5,307	-0.51%
2021/12/24	19.2	98.19	0	0.00	97.60	19.2	5,285	0.36%
2021/12/23	12	99.18	7	100.53	98.70	5	5,269	0.09%
2021/12/22	3	99.17	9	99.64	99.10	-6	5,243	-0.11%
2021/12/21	2	98.05	9	98.67	98.40	-7	5,213	-0.13%
2021/12/20	14	98.14	2	99.40	97.60	12	5,189	0.23%
2021/12/17	15	100.11	9	101.89	99.50	6	5,132	0.12%
2021/12/16	4	101.00	39	102.01	101.00	-35	5,096	-0.69%
2021/12/15	8	100.94	8	102.63	100.50	0	5,079	0.00%
2021/12/14	12	101.38	3	100.83	101.00	9	5,036	0.18%
2021/12/13	10	102.07	110	101.93	103.00	-100	5,006	-2.00%	大賣/
2021/12/10	29	102.33	15	101.30	101.00	14	4,945	0.28%
2021/12/09	2	105.00	22	105.61	106.00	-20	4,867	-0.41%
2021/12/08	18	105.22	23	106.46	105.00	-5	4,825	-0.10%
2021/12/07	62.1	107.03	5	110.70	105.50	57.1	4,723	1.21%
2021/12/06	17	114.18	1	113.50	114.50	16	4,378	0.37%
2021/12/03	10	114.60	19	116.29	116.50	-9	4,312	-0.21%
2021/12/02	49	116.53	26	119.04	113.00	23	4,177	0.55%
2021/12/01	46.2	117.06	42	118.94	117.00	4.2	3,918	0.11%
2021/11/30	63	118.40	78.7	120.09	117.00	-15.7	3,566	-0.44%
2021/11/29	19	110.53	28	113.13	113.50	-9	3,000	-0.30%
2021/11/26	40	111.15	62	114.31	115.50	-22	2,633	-0.84%
2021/11/25	23	109.72	41	111.19	111.50	-18	1,878	-0.96%
2021/11/24	15	98.89	63.1	101.74	105.00	-48.1	1,479	-3.25%
2021/11/23	25	96.02	45	96.22	95.50	-20	1,280	-1.56%
2021/11/22	16	93.88	19	94.52	93.60	-3	1,208	-0.25%
2021/11/19	25	92.67	11	93.15	92.40	14	1,201	1.16%
2021/11/18	21	92.41	11	92.92	92.00	10	1,203	0.83%
2021/11/17	9	91.89	25	92.30	93.40	-16	1,196	-1.34%
2021/11/16	17	90.24	0	0.00	89.60	17	1,227	1.39%
2021/11/15	12	90.34	37	89.98	90.70	-25	1,294	-1.93%
2021/11/12	5	87.26	1	88.00	86.50	4	1,288	0.31%
2021/11/11	11	87.63	4	88.15	87.10	7	1,312	0.53%
2021/11/10	18	87.81	12	88.18	87.90	6	1,342	0.45%
2021/11/09	7	88.17	24	86.99	88.20	-17	1,378	-1.23%
2021/11/08	6	85.90	2	87.00	85.50	4	1,378	0.29%
2021/11/05	19	88.09	16	88.94	87.60	3	1,418	0.21%
2021/11/04	19	87.62	23	88.37	87.00	-4	1,454	-0.28%
2021/11/03	12	87.33	20	87.01	87.00	-8	1,461	-0.55%
2021/11/02	10	85.32	3	88.40	83.00	7	1,481	0.47%
2021/11/01	10	87.42	1	87.90	87.50	9	1,509	0.60%
2021/10/29	9	87.16	11	86.78	86.80	-2	1,561	-0.13%
2021/10/28	25	87.89	23	88.96	85.90	2	1,566	0.13%
2021/10/27	17	85.13	18	85.07	85.80	-1	1,549	-0.06%
2021/10/26	12	85.18	6	85.30	85.10	6	1,566	0.38%
2021/10/25	21	83.94	15	84.60	84.40	6	1,579	0.38%
2021/10/22	26	83.72	17	84.29	84.00	9	1,622	0.55%
2021/10/21	20	83.65	20	84.09	83.20	0	1,654	0.00%
2021/10/20	9	82.48	8	83.16	82.90	1	1,666	0.06%
2021/10/19	3	82.13	20.7	82.11	82.50	-17.7	1,701	-1.04%
2021/10/18	14	80.91	4	82.15	80.60	10	1,762	0.57%
2021/10/15	3	81.10	20	80.59	81.80	-17	1,811	-0.94%
2021/10/14	32	77.72	31	77.59	77.20	1	1,833	0.05%
2021/10/13	11	79.01	2	79.60	78.40	9	1,865	0.48%
2021/10/12	26	79.97	35	80.22	80.70	-9	1,877	-0.48%
2021/10/08	8	80.60	3	81.23	79.90	5	1,912	0.26%
2021/10/07	2	80.10	11	79.64	80.90	-9	1,941	-0.46%
2021/10/06	8	78.10	1	80.30	76.30	7	1,996	0.35%
2021/10/05	21	78.60	21	79.46	80.50	0	2,027	0.00%
2021/10/04	3	79.03	1	81.80	78.90	2	2,113	0.09%
2021/10/01	2	83.35	0	0.00	80.50	2	2,170	0.09%
2021/09/30	6	84.13	8	84.19	84.40	-2	2,375	-0.08%
2021/09/28	1	87.00	4	87.00	86.90	-3	2,855	-0.11%
2021/09/27	15	89.51	16	89.81	89.80	-1	2,900	-0.03%
2021/09/24	2	89.60	3	89.87	89.10	-1	3,173	-0.03%
2021/09/23	5	88.08	5	88.96	89.00	0	3,473	0.00%
2021/09/22	1	86.50	0	0.00	87.00	1	3,665	0.03%
2021/09/17	4	87.43	4	88.08	89.70	0	3,741	0.00%
2021/09/16	3	89.17	3	89.73	88.50	0	3,798	0.00%
2021/09/15	1	90.00	0	0.00	89.40	1	3,852	0.03%
2021/09/14	7	92.69	8	93.63	91.40	-1	3,980	-0.03%
2021/09/13	7	92.50	0	0.00	91.60	7	4,066	0.17%
2021/09/10	0	0.00	3	92.50	92.70	-3	4,166	-0.07%
2021/09/09	3	91.70	8	91.39	91.70	-5	4,652	-0.11%
2021/09/08	6	91.30	5	92.64	89.90	1	4,965	0.02%
2021/09/07	11	92.70	4	94.55	91.80	7	5,047	0.14%
2021/09/06	39	94.03	14	94.77	93.30	25	5,158	0.48%
2021/09/03	78	95.79	6	96.68	95.40	72	5,294	1.36%
2021/09/02	12	99.47	1	102.00	98.50	11	5,290	0.21%
2021/09/01	1	99.20	10	101.10	101.50	-9	5,327	-0.17%
2021/08/31	21	100.70	0	0.00	101.00	21	5,363	0.39%
2021/08/30	8	102.94	4	104.63	102.00	4	5,408	0.07%
2021/08/27	3	102.17	6	103.67	102.00	-3	5,489	-0.05%
2021/08/26	11	102.27	5	104.00	101.50	6	5,548	0.11%
2021/08/25	0	0.00	21	102.95	104.00	-21	5,627	-0.37%
2021/08/24	6	100.42	5	101.30	100.50	1	5,661	0.02%
2021/08/23	0	0.00	43	98.89	100.50	-43	5,722	-0.75%
2021/08/20	5	96.74	17	95.81	96.80	-12	5,777	-0.21%
2021/08/19	96	95.61	57	97.16	93.00	39	5,800	0.67%
2021/08/18	10	96.36	21	98.55	101.50	-11	5,894	-0.19%
2021/08/17	12	97.55	0	0.00	96.00	12	6,084	0.20%
2021/08/16	16	99.76	31	101.16	100.00	-15	6,124	-0.24%
2021/08/13	17	104.74	8	107.12	103.00	9	6,185	0.15%
2021/08/12	4	108.00	9	108.67	108.00	-5	6,213	-0.08%
2021/08/11	11	107.41	12	109.71	107.50	-1	6,292	-0.02%
2021/08/10	17	108.29	15	110.20	108.00	2	6,365	0.03%
2021/08/09	16	109.34	2	112.25	107.00	14	6,461	0.22%
2021/08/06	12	111.42	11	112.36	111.00	1	6,647	0.02%
2021/08/05	15	109.43	14	110.54	111.00	1	6,751	0.01%
2021/08/04	1	110.50	36	109.25	112.00	-35	6,864	-0.51%
2021/08/03	6	105.50	8	106.06	105.00	-2	6,915	-0.03%
2021/08/02	2	102.00	9	104.28	106.00	-7	7,135	-0.10%
2021/07/30	5	104.20	2	105.50	102.00	3	7,220	0.04%
2021/07/29	4	104.13	2	106.00	105.50	2	7,301	0.03%
2021/07/28	26	104.88	17	107.32	104.50	9	7,375	0.12%
2021/07/27	22	111.34	14	113.50	109.50	8	7,484	0.11%
2021/07/26	1	112.50	35	112.87	113.00	-34	7,612	-0.45%
2021/07/23	10	112.65	10	114.00	112.00	0	7,663	0.00%
2021/07/22	19	113.13	18	114.22	112.50	1	7,736	0.01%
2021/07/21	10	110.70	10	112.10	111.00	0	7,787	0.00%
2021/07/20	10	111.30	1	110.50	110.00	9	7,776	0.12%
2021/07/19	14	114.07	16	114.88	113.50	-2	7,786	-0.03%
2021/07/16	7	113.79	3	114.17	113.50	4	7,830	0.05%
2021/07/15	15	114.20	11.2	115.56	114.50	3.8	7,884	0.05%
2021/07/14	12	113.00	11	114.41	114.00	1	8,022	0.01%
2021/07/13	37	116.70	33	118.11	114.00	4	8,058	0.05%
2021/07/12	12	116.46	11	116.82	116.50	1	8,026	0.01%
2021/07/09	33.2	115.81	46.2	115.53	115.00	-13	8,040	-0.16%
2021/07/08	15	119.97	12	121.38	119.00	3	8,066	0.04%
2021/07/07	18.1	122.26	36	124.65	120.50	-17.9	8,101	-0.22%
2021/07/06	58.5	121.51	42	122.71	121.50	16.5	7,972	0.21%
2021/07/05	24.1	119.75	36	121.01	118.00	-11.9	7,865	-0.15%
2021/07/02	13	114.15	11	114.41	115.50	2	7,760	0.03%
2021/07/01	33	116.92	4	117.50	114.00	29	8,048	0.36%
2021/06/30	15.1	116.61	56	119.59	123.00	-40.9	8,037	-0.51%
2021/06/29	20	114.45	12	116.83	112.00	8	7,900	0.10%
2021/06/28	22.3	110.79	22	111.93	112.50	0.3	7,787	0.00%
2021/06/25	11.1	114.78	3	115.83	113.00	8.1	7,774	0.10%
2021/06/24	8	114.75	1	115.50	114.50	7	7,802	0.09%
2021/06/23	15	115.67	17	115.82	115.50	-2	7,897	-0.03%
2021/06/22	11	113.64	4	115.50	112.00	7	7,990	0.09%
2021/06/21	17	114.29	8	115.56	113.50	9	8,099	0.11%
2021/06/18	27	118.00	17	119.47	117.00	10	8,071	0.12%
2021/06/17	13	113.31	55	113.59	117.50	-42	7,670	-0.55%
2021/06/16	19	108.18	38	107.42	107.00	-19	7,512	-0.25%
2021/06/15	4	106.13	23	107.28	108.00	-19	7,507	-0.25%
2021/06/11	18	106.08	11	108.91	103.50	7	7,479	0.09%
2021/06/10	5	104.10	2	105.00	104.50	3	7,614	0.04%
2021/06/09	4	104.13	5	104.90	103.00	-1	7,802	-0.01%
2021/06/08	4	104.00	5	104.60	104.50	-1	7,814	-0.01%
2021/06/07	15	103.23	12	103.63	102.50	3	7,863	0.04%
2021/06/04	6	104.42	5	105.50	105.00	1	7,874	0.01%
2021/06/03	4	100.75	13.1	101.38	104.00	-9.1	7,867	-0.12%
2021/06/02	17	101.85	6	103.42	100.00	11	7,833	0.14%
2021/06/01	7	104.36	4	105.38	105.00	3	7,781	0.04%
2021/05/31	19	105.74	7	106.50	104.50	12	7,760	0.15%
2021/05/28	12	105.29	4	106.38	104.50	8	7,739	0.10%
2021/05/27	11	104.55	1	104.50	104.00	10	7,708	0.13%
2021/05/26	32	105.42	10	108.55	104.50	22	7,654	0.29%
2021/05/25	7	105.93	38	106.62	108.00	-31	7,623	-0.41%
2021/05/24	11	96.75	13	97.46	98.60	-2	7,669	-0.03%
2021/05/21	11	95.85	15	97.06	95.80	-4	8,044	-0.05%
2021/05/20	16	95.05	10	96.55	93.00	6	8,255	0.07%
2021/05/19	19	95.52	16	96.81	95.40	3	8,409	0.04%
2021/05/18	18	94.35	39	95.30	96.90	-21	8,638	-0.24%
2021/05/17	60	89.43	60	90.33	88.90	0	8,770	0.00%
2021/05/14	29	95.71	26	95.93	93.00	3	8,852	0.03%
2021/05/13	19	89.77	37	89.76	91.60	-18	8,935	-0.20%
2021/05/12	68	96.32	57	97.10	90.90	11	9,089	0.12%
2021/05/11	25	102.92	15	104.03	101.00	10	9,090	0.11%
2021/05/10	96	113.11	80	114.71	110.50	16	9,152	0.17%
2021/05/07	1	106.50	23	111.11	113.00	-22	9,214	-0.24%
2021/05/06	34	103.29	37	103.72	103.00	-3	9,549	-0.03%
2021/05/05	23	105.22	22	105.70	102.50	1	9,563	0.01%
2021/05/04	30	105.80	27	107.52	106.00	3	9,851	0.03%
2021/05/03	47	117.14	18.2	116.80	113.50	28.8	10,170	0.28%
2021/04/29	13	125.96	2	129.00	125.00	11	10,099	0.11%
2021/04/28	13	126.62	13	127.65	128.50	0	10,166	0.00%
2021/04/27	7.2	124.08	13	125.58	126.50	-5.8	10,239	-0.06%
2021/04/26	5	123.90	14	124.18	123.50	-9	10,222	-0.09%
2021/04/23	7	122.00	10	122.70	122.50	-3	10,282	-0.03%
2021/04/22	13	120.73	5	122.70	119.50	8	10,494	0.08%
2021/04/21	20	124.28	0	0.00	123.50	20	10,620	0.19%
2021/04/20	21	126.40	27.1	127.97	127.50	-6.1	10,940	-0.06%
2021/04/19	9	123.83	5	125.50	123.00	4	10,902	0.04%
2021/04/16	10	123.70	2	124.25	123.00	8	10,940	0.07%
2021/04/15	6	123.67	6	124.50	124.00	0	11,107	0.00%
2021/04/14	15	119.53	13	121.77	125.00	2	11,202	0.02%
2021/04/13	2	121.25	12	123.63	122.50	-10	11,300	-0.09%
2021/04/12	32.5	123.54	11	122.05	121.50	21.5	11,314	0.19%
2021/04/09	41	127.20	4	128.00	126.00	37	11,401	0.32%
2021/04/08	49	133.22	5	132.60	131.00	44	11,427	0.39%
2021/04/07	68	133.87	2	134.75	133.50	66	11,575	0.57%
2021/04/06	68	126.65	65	128.63	129.50	3	11,354	0.03%
2021/04/01	7	121.14	17	122.12	121.50	-10	11,260	-0.09%
2021/03/31	14.1	118.00	9	118.39	117.50	5.1	11,387	0.04%
2021/03/30	8	119.25	5	118.90	118.50	3	11,764	0.03%
2021/03/29	23.1	118.18	3	119.33	117.00	20.1	11,926	0.17%
2021/03/26	20	117.18	123	118.84	119.50	-103	12,174	-0.85%	大賣/鉅額交易
2021/03/25	115	115.01	108	118.01	114.00	7	12,118	0.06%	大買/大賣/
2021/03/24	45	123.62	11	123.82	120.00	34	12,075	0.28%
2021/03/23	19	131.71	16	131.91	131.00	3	12,106	0.02%
2021/03/22	29	131.48	21	130.98	130.50	8	12,209	0.07%
2021/03/19	27.1	132.84	38	133.70	133.00	-10.9	12,296	-0.09%
2021/03/18	26	136.40	25	136.42	134.50	1	12,427	0.01%
2021/03/17	16	133.63	46	135.60	134.00	-30	12,481	-0.24%
2021/03/16	30.1	134.99	18	139.11	134.50	12.1	12,505	0.10%
2021/03/15	22	132.68	31.1	134.13	134.50	-9.1	12,413	-0.07%
2021/03/12	6	128.42	3	132.83	128.00	3	12,305	0.02%
2021/03/11	1	127.50	12	128.58	131.00	-11	12,362	-0.09%
2021/03/10	4	115.25	25	119.44	121.50	-21	12,362	-0.17%
2021/03/09	13	112.12	0	0.00	110.50	13	12,470	0.10%
2021/03/08	2	120.00	66	121.18	117.00	-64	12,466	-0.51%
2021/03/05	11	123.73	1	125.00	122.00	10	12,619	0.08%
2021/03/04	5	126.50	1	129.00	127.00	4	12,695	0.03%
2021/03/03	6	123.58	4	126.50	130.00	2	12,775	0.02%
2021/03/02	6	129.50	3	133.50	126.00	3	12,890	0.02%
2021/02/26	3	126.67	3	130.33	130.00	0	13,034	0.00%
2021/02/25	12	133.38	15	133.47	132.00	-3	13,343	-0.02%
2021/02/24	20	131.83	9	131.78	129.00	11	13,326	0.08%
2021/02/23	44	138.93	23	142.11	137.50	21	13,344	0.16%
2021/02/22	17	135.94	45.2	135.65	139.50	-28.2	13,052	-0.22%
2021/02/19	15	125.77	24.5	126.36	127.50	-9.5	13,152	-0.07%
2021/02/18	17	120.14	19	121.61	124.00	-2	13,244	-0.01%
2021/02/17	3	112.67	21.3	115.99	117.50	-18.3	13,484	-0.14%
2021/02/05	18	106.17	39	106.51	107.00	-21	13,531	-0.16%
2021/02/04	19	104.97	21	106.05	104.00	-2	13,967	-0.01%
2021/02/03	28	103.30	29	104.40	104.00	-1	14,127	-0.01%
2021/02/02	7	100.86	22	100.38	100.00	-15	13,906	-0.11%
2021/02/01	20	96.66	20	97.05	96.50	0	13,833	0.00%
2021/01/29	39.1	99.31	1	102.50	98.50	38.1	13,785	0.28%
2021/01/28	48	103.01	30	105.04	101.00	18	13,657	0.13%
2021/01/27	3	100.50	13.1	100.75	100.50	-10.1	13,700	-0.07%
2021/01/26	59	101.97	32	101.68	99.10	27	13,769	0.20%
2021/01/25	8	105.06	44.1	104.69	107.00	-36.1	13,404	-0.27%
2021/01/22	22.1	98.12	4	99.20	97.60	18.1	12,966	0.14%
2021/01/21	14	97.33	35	98.17	98.00	-21	12,896	-0.16%
2021/01/20	72	95.68	26	94.02	93.80	46	12,789	0.36%
2021/01/19	8	100.75	53	100.58	99.00	-45	12,639	-0.36%
2021/01/18	2	101.00	56	99.15	100.50	-54	12,578	-0.43%
2021/01/15	22	103.10	18	105.00	101.00	4	12,515	0.03%
2021/01/14	123	101.13	29.3	100.86	102.50	93.7	12,336	0.76%	大買/
2021/01/13	30	98.99	60	98.87	100.00	-30	12,264	-0.24%
2021/01/12	19	93.54	19.2	92.54	93.20	-0.2	12,028	0.00%
2021/01/11	32	95.75	7	96.47	95.60	25	12,396	0.20%
2021/01/08	35	97.48	20	98.46	95.20	15	12,534	0.12%
2021/01/07	30	97.93	38	97.49	97.50	-8	12,342	-0.06%
2021/01/06	33.2	97.66	40.1	98.14	96.00	-6.9	12,234	-0.06%
2021/01/05	24	97.31	27	97.79	97.70	-3	12,030	-0.03%
2021/01/04	35	95.29	60.4	95.59	97.50	-25.4	11,917	-0.21%
2020/12/31	38	91.49	42	91.57	91.60	-4	11,758	-0.03%
2020/12/30	27.1	89.45	66.3	88.83	91.90	-39.2	11,606	-0.34%
2020/12/29	24	85.83	21	85.84	84.80	3	11,358	0.03%
2020/12/28	34	85.88	31.8	86.28	85.00	2.2	11,243	0.02%
2020/12/25	74	86.01	43.1	85.63	84.80	30.9	11,135	0.28%
2020/12/24	54	84.77	280.4	85.99	86.20	-226.4	10,948	-2.07%	大賣/鉅額交易
2020/12/23	25	78.51	38.7	78.63	78.40	-13.7	10,487	-0.13%
2020/12/22	48	77.57	57.5	78.40	77.90	-9.5	10,269	-0.09%
2020/12/21	11	73.57	25	73.94	75.00	-14	9,943	-0.14%
2020/12/18	126	75.69	8	75.05	73.70	118	9,853	1.20%	大買/鉅額交易
2020/12/17	33	73.57	38	74.11	75.20	-5	9,668	-0.05%
2020/12/16	9	72.44	27	71.47	72.80	-18	9,437	-0.19%
2020/12/15	26	71.47	7	69.83	68.30	19	9,266	0.21%
2020/12/14	29.1	73.43	31	73.69	73.60	-1.9	9,095	-0.02%
2020/12/11	28	69.63	40	69.72	69.70	-12	8,808	-0.14%
2020/12/10	31	71.84	18.2	72.30	70.90	12.8	8,667	0.15%
2020/12/09	22	72.00	38	71.86	72.10	-16	8,565	-0.19%
2020/12/08	14	68.99	11	69.25	69.00	3	8,371	0.04%
2020/12/07	31	71.85	3.8	71.22	70.60	27.2	8,252	0.33%
2020/12/04	27	70.04	30	70.80	71.60	-3	8,135	-0.04%
2020/12/03	52.2	70.83	49	70.98	70.10	3.2	8,054	0.04%
2020/12/02	23	68.57	23.8	68.77	68.80	-0.8	7,885	-0.01%
2020/12/01	31	68.76	34	69.40	68.50	-3	7,819	-0.04%
2020/11/30	35	67.05	43	67.13	67.00	-8	7,659	-0.10%
2020/11/27	24	66.34	32.7	66.69	66.90	-8.7	7,549	-0.12%
2020/11/26	11	65.30	44	65.62	66.20	-33	7,437	-0.44%
2020/11/25	49.2	64.73	7	64.51	63.90	42.2	7,271	0.58%
2020/11/24	71	65.84	84	66.29	65.50	-13	7,077	-0.18%
2020/11/23	33	62.29	18	62.70	62.60	15	6,734	0.22%
2020/11/20	50	62.25	43.4	62.33	62.00	6.6	6,608	0.10%
2020/11/19	41	60.55	39	60.85	60.60	2	6,320	0.03%
2020/11/18	87.1	61.48	76.8	61.43	61.40	10.3	6,176	0.17%
2020/11/17	58	59.57	81.1	59.71	60.00	-23.1	5,780	-0.40%
2020/11/16	105.4	58.73	94	59.13	58.40	11.5	5,492	0.21%	大買/
2020/11/13	53	55.30	62.4	55.54	56.10	-9.4	4,947	-0.19%
2020/11/12	50	56.70	123.1	56.94	57.00	-73.1	4,661	-1.57%	大賣/
2020/11/11	182	52.31	214.2	52.17	53.30	-32.2	4,040	-0.80%	大買/大賣/
2020/11/10	39	50.01	38.6	50.13	49.75	0.4	3,616	0.01%
2020/11/09	14	50.02	12	50.41	49.35	2	3,553	0.06%
2020/11/06	13	50.66	14	50.10	50.00	-1	3,499	-0.03%
2020/11/05	28	49.65	34	50.17	50.80	-6	3,391	-0.18%
2020/11/04	59	50.61	29	50.88	49.90	30	3,238	0.93%
2020/11/03	22	47.14	59	47.51	48.60	-37	2,785	-1.33%
2020/11/02	19	44.48	16	44.64	44.20	3	2,637	0.11%
2020/10/30	15	44.80	13	44.92	44.15	2	2,705	0.07%
2020/10/29	5	44.19	14	43.90	44.35	-9	2,751	-0.33%
2020/10/28	10	45.96	6	45.91	45.25	4	2,780	0.14%
2020/10/27	7	46.57	10	46.81	46.70	-3	2,770	-0.11%
2020/10/26	18	46.62	15	46.68	46.50	3	2,772	0.11%
2020/10/23	16	46.89	11.1	47.16	46.85	4.9	2,750	0.18%
2020/10/22	13	47.55	3	46.45	46.45	10	2,721	0.37%
2020/10/21	37	49.98	47.5	50.14	48.20	-10.5	2,642	-0.40%
2020/10/20	62	49.53	20	49.94	49.20	42	2,518	1.67%
2020/10/19	136	49.55	103	49.63	49.50	33	2,366	1.39%	大買/大賣/
2020/10/16	40	45.65	72	45.36	47.00	-32	1,867	-1.71%
2020/10/15	18	43.17	5	42.85	42.75	13	1,653	0.79%
2020/10/14	17	43.58	38	43.33	43.50	-21	1,670	-1.26%
2020/10/13	16	42.38	13	42.57	42.30	3	1,633	0.18%
2020/10/12	6	42.29	1	42.20	41.55	5	1,642	0.30%
2020/10/08	22	43.09	5	43.21	42.55	17	1,652	1.03%
2020/10/07	2	43.00	25.4	42.91	43.10	-23.4	1,649	-1.42%
2020/10/06	21	42.55	25	42.63	42.35	-4	1,627	-0.25%
2020/10/05	15	41.46	1	41.45	41.40	14	1,592	0.88%
2020/09/30	29	41.03	24	41.08	41.80	5	1,596	0.31%
2020/09/29	51	40.73	48	41.03	41.25	3	1,554	0.19%
2020/09/28	11	37.77	6	37.80	37.80	5	1,456	0.34%
2020/09/25	12	37.28	37	37.07	37.40	-25	1,474	-1.70%
2020/09/24	9	39.29	8	39.44	38.70	1	1,477	0.07%
2020/09/23	8	40.38	8	40.60	40.20	0	1,496	0.00%
2020/09/22	8	40.96	8	41.10	41.00	0	1,502	0.00%
2020/09/21	1	42.15	0	0.00	41.90	1	1,507	0.07%
2020/09/18	2	42.68	2	42.73	42.40	0	1,520	0.00%
2020/09/17	3	42.40	3	42.63	42.55	0	1,535	0.00%
2020/09/16	4	42.40	1	43.00	42.00	3	1,565	0.19%
2020/09/15	11	42.93	3	43.07	42.65	8	1,591	0.50%
2020/09/14	0	0.00	12	42.17	42.60	-12	1,598	-0.75%
2020/09/11	3	40.98	1	41.45	40.30	2	1,604	0.12%
2020/09/10	6	41.38	6	41.53	41.20	0	1,631	0.00%
2020/09/09	1	41.65	0	0.00	41.45	1	1,680	0.06%
2020/09/08	11	42.37	3	42.43	41.85	8	1,745	0.46%
2020/09/07	12	42.45	12	42.78	42.25	0	1,767	0.00%
2020/09/04	13	42.36	3	42.37	42.20	10	1,811	0.55%
2020/09/03	25	43.24	1	43.00	43.00	24	1,874	1.28%
2020/09/02	36.3	41.49	0	0.00	41.80	36.3	1,891	1.92%
2020/09/01	11	41.62	7	41.81	41.60	4	1,998	0.20%
2020/08/31	9	42.04	0	0.00	41.75	9	2,018	0.45%
2020/08/28	6	42.22	3	42.43	42.15	3	2,041	0.15%
2020/08/26	3	42.47	1	42.75	42.45	2	2,090	0.10%
2020/08/25	1.8	42.41	0	0.00	42.25	1.8	2,109	0.08%
2020/08/24	10	42.45	0	0.00	42.25	10	2,141	0.47%
2020/08/21	14	42.95	11	43.15	42.70	3	2,166	0.14%
2020/08/20	25	43.72	0	0.00	42.60	25	2,180	1.15%
2020/08/19	18.2	46.35	1	46.40	46.40	17.2	2,197	0.78%
2020/08/18	9.2	47.30	0	0.00	46.85	9.2	2,228	0.41%
2020/08/17	25.6	47.20	31.7	47.32	48.00	-6.1	2,258	-0.27%
2020/08/05	6	34.72	1.1	34.58	34.55	4.9	2,244	0.22%
2020/08/04	13	34.69	1	34.70	34.35	12	2,282	0.53%
2020/08/03	12	35.15	1	35.55	34.85	11	2,350	0.47%
2020/07/31	4	34.58	4	34.95	34.70	0	2,658	0.00%
2020/07/30	2	34.60	0	0.00	34.45	2	3,078	0.06%
2020/07/29	5	34.08	4	34.30	34.20	1	3,170	0.03%
2020/07/28	16	34.83	0	0.00	34.10	16	3,170	0.50%
2020/07/27	13	35.53	13	35.89	35.35	0	3,244	0.00%
2020/07/24	22	35.64	33	35.86	35.70	-11	3,193	-0.34%
2020/07/23	25	34.89	23	35.21	35.25	2	3,158	0.06%
2020/07/22	3	34.10	0	0.00	34.20	3	3,161	0.09%
2020/07/21	11	33.89	13	33.97	33.85	-2	3,201	-0.06%
2020/07/20	23	32.42	11	32.69	32.65	12	3,199	0.38%
2020/07/17	2	33.20	5	32.90	32.85	-3	3,227	-0.09%
2020/07/16	7	33.46	0	0.00	33.15	7	3,262	0.21%
2020/07/15	2	33.30	0	0.00	33.05	2	3,278	0.06%
2020/07/14	0	0.00	1	33.80	33.55	-1	3,318	-0.03%
2020/07/13	13	33.72	0	0.00	33.65	13	3,356	0.39%
2020/07/10	16	33.98	0	0.00	33.65	16	3,500	0.46%
2020/07/09	4	35.00	5	35.22	34.90	-1	3,520	-0.03%
2020/07/08	4	35.05	0	0.00	35.00	4	3,577	0.11%
2020/07/06	0	0.00	11	35.07	35.10	-11	3,851	-0.29%
2020/07/03	11	34.54	2	34.60	34.50	9	4,021	0.22%
2020/07/01	7	34.63	0	0.00	34.55	7	4,086	0.17%
2020/06/30	7	34.49	0	0.00	34.40	7	4,086	0.17%
2020/06/29	13	34.58	0	0.00	34.70	13	4,098	0.32%
2020/06/24	4	35.28	5	35.16	35.15	-1	4,099	-0.02%
2020/06/23	16	35.41	8	35.65	35.20	8	4,168	0.19%
2020/06/22	8	35.73	6	36.00	35.50	2	4,199	0.05%
2020/06/19	16	36.62	4	36.33	36.20	12	4,242	0.28%
2020/06/18	8	36.43	9	36.68	36.60	-1	4,242	-0.02%
2020/06/17	21	36.26	0	0.00	36.15	21	4,260	0.49%
2020/06/16	19	36.11	9	36.30	36.35	10	4,302	0.23%
2020/06/15	16	35.89	3	35.70	35.50	13	4,366	0.30%
2020/06/12	12	35.27	10	35.42	35.85	2	4,379	0.05%
2020/06/11	9	36.52	23	36.61	36.10	-14	4,395	-0.32%
2020/06/10	1	37.55	1	37.30	37.30	0	4,452	0.00%
2020/06/09	7	37.44	13	37.32	37.20	-6	4,513	-0.13%
2020/06/08	11	37.98	6	38.25	37.90	5	4,552	0.11%
2020/06/05	45	38.47	0	0.00	38.15	45	4,554	0.99%
2020/06/04	22	38.50	15	38.72	38.70	7	4,538	0.15%
2020/06/03	8	38.00	14	38.22	37.95	-6	4,507	-0.13%
2020/06/02	20	38.04	13	38.55	37.80	7	4,491	0.16%
2020/06/01	6	38.09	70	38.32	38.40	-64	4,457	-1.44%
2020/05/29	40	37.35	5	37.30	37.40	35	4,403	0.79%
2020/05/28	9	37.92	65	37.54	37.90	-56	4,407	-1.27%
2020/05/27	22	36.81	24	37.05	36.75	-2	4,323	-0.05%
2020/05/26	24	36.76	19	36.90	36.65	5	4,355	0.11%
2020/05/25	23	36.10	20	36.26	36.50	3	4,385	0.07%
2020/05/22	15	36.54	0	0.00	36.25	15	4,398	0.34%
2020/05/21	2	37.15	9	37.42	37.25	-7	4,407	-0.16%
2020/05/20	11	37.16	17	37.38	37.10	-6	4,467	-0.13%
2020/05/19	33	36.30	25	36.50	36.75	8	4,448	0.18%
2020/05/18	25	36.11	0	0.00	35.70	25	4,457	0.56%
2020/05/15	20	36.70	6	37.21	36.50	14	4,478	0.31%
2020/05/14	17	37.35	2	38.05	36.20	15	4,452	0.34%
2020/05/13	18	38.05	14	38.35	37.90	4	4,433	0.09%
2020/05/12	19	38.24	6	38.37	38.40	13	4,428	0.29%
2020/05/11	24	38.29	13	38.35	38.35	11	4,449	0.25%
2020/05/08	19	38.04	21	38.17	37.55	-2	4,441	-0.05%
2020/05/07	47	39.76	27	40.04	39.20	20	4,380	0.46%
2020/05/06	7	37.00	78	37.56	38.15	-71	4,085	-1.74%
2020/05/05	18	34.42	33	34.85	34.70	-15	3,688	-0.41%
2020/05/04	3	33.72	0	0.00	33.70	3	3,668	0.08%
2020/04/30	38	34.71	36	34.82	34.40	2	3,742	0.05%
2020/04/29	9	34.20	5	34.38	34.15	4	3,684	0.11%
2020/04/28	7	34.36	26	34.71	34.30	-19	3,696	-0.51%
2020/04/27	2	34.38	11	34.49	34.45	-9	3,720	-0.24%
2020/04/24	9	34.11	6	34.01	33.80	3	3,691	0.08%
2020/04/23	3	33.35	4	33.48	33.45	-1	3,703	-0.03%
2020/04/22	9	32.77	8	33.02	33.20	1	3,718	0.03%
2020/04/21	14	33.03	2	34.15	32.35	12	3,749	0.32%
2020/04/20	12	34.10	3	34.20	33.90	9	3,767	0.24%
2020/04/17	19	34.44	19	34.79	33.75	0	3,778	0.00%
2020/04/16	44	34.13	24	34.28	34.30	20	3,760	0.53%
2020/04/15	66.5	34.99	14	35.09	34.20	52.5	3,757	1.40%
2020/04/14	12	33.45	10	33.45	33.55	2	3,688	0.05%
2020/04/13	21	33.26	5	33.72	32.65	16	3,813	0.42%
2020/04/10	8	34.48	5	34.62	34.40	3	3,879	0.08%
2020/04/09	18	35.63	7	36.74	33.95	11	4,140	0.27%
2020/04/08	19	34.38	22	34.88	35.40	-3	4,011	-0.07%
2020/04/07	3	31.45	30.5	31.54	32.20	-27.5	4,092	-0.67%
2020/04/06	14	30.07	4	30.09	30.10	10	4,345	0.23%
2020/03/31	0	0.00	1	30.40	29.70	-1	4,475	-0.02%
2020/03/30	3	29.20	3	29.47	29.60	0	4,518	0.00%
2020/03/27	6	30.44	5	31.14	29.65	1	4,612	0.02%
2020/03/26	8	28.62	8	29.03	29.50	0	4,598	0.00%
2020/03/25	0	0.00	11	27.80	28.35	-11	4,624	-0.24%
2020/03/24	11	26.07	6	26.34	25.80	5	4,572	0.11%
2020/03/20	0.2	26.90	4	26.10	27.00	-3.8	4,520	-0.08%
2020/03/19	10	25.81	9	25.55	25.25	1	4,478	0.02%
2020/03/18	0	0.00	1	28.30	28.05	-1	4,419	-0.02%
2020/03/17	13	29.14	12	29.50	28.60	1	4,403	0.02%
2020/03/16	6	29.73	7	29.67	29.50	-1	4,367	-0.02%
2020/03/13	1	28.50	2	28.65	28.70	-1	4,289	-0.02%
2020/03/12	1	34.00	2	32.90	31.65	-1	4,241	-0.02%
2020/03/11	7	36.19	7	36.21	35.10	0	4,204	0.00%
2020/03/10	2	35.73	22.1	34.95	36.15	-20.1	4,195	-0.48%
2020/03/09	11	35.90	11	36.46	35.75	0	4,197	0.00%
2020/03/06	2	38.15	1	38.00	38.00	1	4,227	0.02%
2020/03/05	4	38.76	0	0.00	38.65	4	4,232	0.09%
2020/03/04	2	38.45	2	38.30	38.20	0	4,229	0.00%
2020/03/03	8	39.02	6	39.41	38.70	2	4,237	0.05%
2020/03/02	7	37.93	7	38.21	38.05	0	4,219	0.00%
2020/02/27	8	38.69	5	39.40	37.80	3	4,210	0.07%
2020/02/26	10	40.16	4	40.28	39.65	6	4,164	0.14%
2020/02/25	8	40.51	12	40.50	40.60	-4	4,108	-0.10%
2020/02/24	11	40.75	5	40.90	40.65	6	4,069	0.15%
2020/02/21	16	41.39	18	41.21	41.20	-2	4,045	-0.05%
2020/02/20	12	40.95	31	41.07	40.55	-19	3,968	-0.48%
2020/02/19	5	41.01	6	41.09	40.90	-1	3,956	-0.03%
2020/02/18	14	40.89	17	40.90	40.45	-3	3,928	-0.08%
2020/02/17	2	40.53	1	40.40	40.30	1	3,916	0.03%
2020/02/14	31	40.62	0.2	40.60	40.60	30.8	4,036	0.76%
2020/02/13	11	40.62	38	40.62	40.15	-27	4,028	-0.67%
2020/02/12	9	40.68	13	40.72	41.10	-4	4,030	-0.10%
2020/02/11	27	40.64	33	40.80	40.30	-6	3,986	-0.15%
2020/02/10	7	39.09	3	39.23	39.25	4	3,950	0.10%
2020/02/07	7	40.06	1	40.20	39.55	6	4,026	0.15%
2020/02/06	28	40.23	24	40.39	40.10	4	4,272	0.09%
2020/02/05	41	40.19	37	40.27	39.55	4	4,410	0.09%
2020/02/04	72	38.42	66	39.31	39.95	6	4,497	0.13%
2020/02/03	31	35.71	16	35.66	36.35	15	4,528	0.33%
2020/01/31	5	38.41	13	38.40	38.15	-8	4,551	-0.18%
2020/01/30	12	39.14	62	39.18	38.95	-50	4,553	-1.10%
2020/01/20	10	43.51	4	43.95	43.25	6	4,499	0.13%
2020/01/17	65	43.63	21	43.84	43.65	44	4,489	0.98%
2020/01/16	23	43.58	13	43.69	43.30	10	4,441	0.23%
2020/01/15	13	43.28	32	43.36	43.15	-19	4,406	-0.43%
2020/01/14	23	43.40	77	43.05	43.50	-54	4,341	-1.24%
2020/01/13	26	42.45	2	42.40	42.40	24	4,296	0.56%
2020/01/10	26	42.95	20	43.43	42.80	6	4,272	0.14%
2020/01/08	5	42.43	5	43.24	42.25	0	4,228	0.00%
2020/01/07	30	43.53	54	42.41	43.00	-24	4,175	-0.57%
2020/01/06	56	45.94	26	46.46	46.10	30	4,113	0.73%
2020/01/03	75	46.53	114	46.49	45.95	-39	4,087	-0.95%	大賣/
2020/01/02	27	45.15	15	45.22	45.15	12	3,791	0.32%
2019/12/31	51	45.65	48	45.82	45.20	3	3,800	0.08%
2019/12/30	79	43.20	81.1	43.89	45.25	-2.1	3,615	-0.06%
2019/12/27	8	42.30	5	42.56	42.30	3	3,350	0.09%
2019/12/26	23	42.57	23	42.90	41.95	0	3,385	0.00%
2019/12/25	20	42.48	8	42.63	42.40	12	3,429	0.35%
2019/12/24	12	42.30	10	42.39	42.30	2	3,477	0.06%
2019/12/23	41	42.14	2	42.15	41.60	39	3,489	1.12%
2019/12/20	8	40.73	21	41.15	41.30	-13	3,475	-0.37%
2019/12/19	2	40.60	1	40.60	40.15	1	3,504	0.03%
2019/12/18	11	40.35	5	40.48	40.30	6	3,671	0.16%
2019/12/17	2	40.50	1	40.85	40.45	1	3,729	0.03%
2019/12/16	6	40.45	7	40.55	40.65	-1	3,817	-0.03%
2019/12/13	7	40.84	1	40.45	40.25	6	4,185	0.14%
2019/12/12	1	40.95	0	0.00	40.70	1	4,745	0.02%
2019/12/11	13	41.22	1	41.30	41.15	12	4,771	0.25%
2019/12/09	1	41.65	3	41.68	41.35	-2	4,807	-0.04%
2019/12/06	9	41.01	9	41.23	41.00	0	4,856	0.00%
2019/12/05	5	40.95	6	41.08	40.70	-1	4,901	-0.02%
2019/12/04	8	40.73	2	40.80	40.60	6	4,921	0.12%
2019/12/03	7	39.97	17	40.34	40.35	-10	4,939	-0.20%
2019/12/02	7	39.86	0	0.00	39.35	7	4,971	0.14%
2019/11/29	3	40.33	1	40.30	40.20	2	5,107	0.04%
2019/11/28	9	40.40	6	40.73	40.85	3	5,234	0.06%
2019/11/27	3	40.53	7	40.74	40.85	-4	5,261	-0.08%
2019/11/26	1	40.40	0	0.00	40.45	1	5,232	0.02%
2019/11/22	2	40.05	3	39.93	39.90	-1	5,206	-0.02%
2019/11/20	1	40.10	1	40.00	40.00	0	5,208	0.00%
2019/11/19	1	40.25	1	40.15	40.10	0	5,205	0.00%
2019/11/18	1	40.00	1	40.00	40.00	0	5,211	0.00%
2019/11/15	3	40.08	3	40.07	39.85	0	5,212	0.00%
2019/11/14	3	40.20	4	40.35	40.10	-1	5,204	-0.02%
2019/11/13	18	41.21	20	40.81	40.25	-2	5,175	-0.04%
2019/11/12	2	38.75	2	39.10	39.25	0	5,048	0.00%
2019/11/11	2	39.50	0	0.00	38.15	2	5,037	0.04%
2019/11/08	1	40.00	0	0.00	39.80	1	5,005	0.02%
2019/11/07	3	39.90	2	39.95	39.80	1	5,002	0.02%
2019/11/06	7	40.22	5	40.40	40.10	2	4,999	0.04%
2019/11/05	26	42.70	23	39.40	39.40	3	4,923	0.06%
2019/11/04	21	42.94	11	43.62	43.65	10	4,658	0.21%
2019/11/01	20	41.75	19	43.50	43.50	1	4,567	0.02%
2019/10/31	18	41.73	16	42.66	42.70	2	4,403	0.05%
2019/10/30	2	41.90	2	42.18	42.65	0	4,271	0.00%
2019/10/29	1.7	41.97	0	0.00	42.50	1.7	4,199	0.04%
2019/10/28	2	41.95	0	0.00	41.95	2	4,166	0.05%
2019/10/24	2	41.60	0	0.00	41.65	2	4,140	0.05%
2019/10/23	0.7	41.15	0	0.00	41.10	0.7	4,119	0.02%
2019/10/22	2	41.00	0	0.00	41.15	2	4,118	0.05%
2019/10/21	0.2	41.10	0	0.00	41.05	0.2	4,118	0.01%
2019/10/16	0	0.00	1	41.10	40.85	-1	4,097	-0.02%
2019/10/15	0	0.00	1	41.25	41.25	-1	4,088	-0.02%
2019/10/14	3	41.78	1	41.90	41.00	2	4,061	0.05%
2019/10/09	3	41.53	3	42.43	42.20	0	3,952	0.00%
2019/10/08	6	42.98	0	0.00	42.50	6	3,851	0.16%
2019/10/04	3	43.25	2	44.00	44.00	1	3,752	0.03%
2019/10/03	3	42.35	8	42.84	43.85	-5	3,681	-0.14%
2019/10/02	7	43.46	0	0.00	43.15	7	3,642	0.19%
2019/10/01	8	43.88	8	44.23	44.20	0	3,580	0.00%
2019/09/27	3	42.28	8	42.43	43.30	-5	3,443	-0.15%
2019/09/26	1	41.60	6	41.70	42.60	-5	3,334	-0.15%
2019/09/25	5	39.50	2	39.95	40.50	3	3,213	0.09%
2019/09/24	5	39.28	1	39.85	40.05	4	3,184	0.13%
2019/09/23	1	39.50	2	40.38	38.20	-1	3,078	-0.03%
2019/09/20	12	41.39	12	41.78	41.30	0	2,911	0.00%
2019/09/19	2	41.88	2	41.90	41.75	0	2,843	0.00%
2019/09/18	19	42.41	8	44.58	43.00	11	2,751	0.40%
2019/09/17	15	42.61	7	42.32	41.80	8	2,375	0.34%
2019/09/16	1	41.40	1	41.60	41.30	0	1,806	0.00%
2019/09/09	2	42.65	1	42.45	42.45	1	1,667	0.06%
2019/09/04	1	41.05	7	41.00	41.00	-6	1,506	-0.40%
2019/09/03	7	39.94	5	39.71	40.45	2	1,413	0.14%
2019/09/02	5	38.70	10	38.94	39.25	-5	1,259	-0.40%
2019/08/30	3	35.85	2	36.20	35.70	1	1,131	0.09%
2019/08/27	1	34.15	0	0.00	34.00	1	1,094	0.09%
2019/08/23	0	0.00	1	35.15	35.10	-1	1,098	-0.09%
2019/08/22	0	0.00	1	35.70	35.15	-1	1,100	-0.09%
2019/08/21	1	35.60	2	35.30	35.60	-1	1,095	-0.09%
2019/08/20	0	0.00	2	35.30	34.75	-2	1,086	-0.18%
2019/08/15	1	34.00	1	34.10	34.10	0	1,087	0.00%
2019/08/13	1	34.70	1	34.80	34.95	0	1,084	0.00%
2019/08/12	1	34.85	1	35.45	35.55	0	1,088	0.00%
2019/08/08	5	34.64	6	34.55	35.25	-1	1,086	-0.09%
2019/08/07	1	35.35	0	0.00	33.70	1	1,078	0.09%
2019/08/06	1	34.65	13	34.27	35.85	-12	1,071	-1.12%
2019/08/05	10	37.25	7	36.75	36.45	3	1,069	0.28%
2019/08/02	0	0.00	2	40.95	40.45	-2	1,025	-0.20%
2019/08/01	1	41.95	1	41.90	41.90	0	1,038	0.00%
2019/07/29	0	0.00	0	42.30	42.30	0	1,083	0.00%
2019/07/24	1	42.35	3	42.28	42.25	-2	1,097	-0.18%
2019/07/19	0	0.00	2	41.55	41.40	-2	1,202	-0.17%
2019/07/18	3	41.68	0	0.00	41.55	3	1,203	0.25%
2019/07/17	1	42.05	3	41.97	42.05	-2	1,211	-0.17%
2019/07/16	0	0.00	1	43.10	42.85	-1	1,233	-0.08%
2019/07/15	1	43.25	2	43.30	43.00	-1	1,259	-0.08%
2019/07/12	5	43.24	21	43.59	43.45	-16	1,310	-1.22%
2019/07/11	22	45.87	2	46.00	45.80	20	1,372	1.46%
2019/07/10	4	45.50	0	0.00	45.40	4	1,621	0.25%
2019/07/09	4	45.10	1	46.00	45.00	3	1,657	0.18%
2019/07/04	1	45.70	0	0.00	45.50	1	1,710	0.06%
2019/07/03	1	44.55	0	0.00	44.55	1	1,787	0.06%
2019/07/02	1	44.40	1	44.80	44.75	0	1,811	0.00%
2019/06/27	1	43.20	0	0.00	43.20	1	1,869	0.05%
2019/06/26	0	0.00	2	42.58	42.45	-2	1,881	-0.11%
2019/06/20	3	43.23	4	43.44	43.30	-1	2,059	-0.05%
2019/06/17	1	42.50	1	42.75	42.75	0	2,138	0.00%
2019/06/14	1	41.90	1	41.95	41.95	0	2,160	0.00%
2019/06/13	0	0.00	1	41.75	41.80	-1	2,190	-0.05%
2019/06/11	3	40.72	3	40.58	41.20	0	2,469	0.00%
2019/06/10	3	40.20	3	40.55	40.55	0	2,503	0.00%
2019/06/06	3	40.27	0	0.00	40.10	3	2,534	0.12%
2019/06/03	0	0.00	5	41.00	41.60	-5	2,665	-0.19%
2019/05/20	0	0.00	1	41.35	40.75	-1	3,804	-0.03%
2019/05/16	6	41.34	4	41.90	41.30	2	3,995	0.05%
2019/05/14	1	39.00	1	39.60	41.30	0	4,501	0.00%
2019/05/13	5	41.69	4	41.59	40.90	1	4,602	0.02%
2019/05/10	2	43.63	4	44.09	42.80	-2	4,644	-0.04%
2019/05/09	9	44.51	6	44.07	44.15	3	4,634	0.06%
2019/05/07	1	46.30	2	46.03	45.90	-1	4,747	-0.02%
2019/05/06	1	44.70	0	0.00	44.75	1	4,751	0.02%
2019/05/03	1	46.35	1	46.30	46.25	0	4,785	0.00%
2019/05/02	0	0.00	1	46.10	46.25	-1	4,832	-0.02%
2019/04/30	1	45.30	1	45.90	46.15	0	4,891	0.00%
2019/04/29	2	46.33	1	45.85	45.75	1	4,919	0.02%
2019/04/26	6	47.39	9	47.89	47.25	-3	4,961	-0.06%
2019/04/25	5	46.93	2	46.93	46.90	3	4,968	0.06%
2019/04/23	0	0.00	3	47.20	47.25	-3	5,111	-0.06%
2019/04/22	0	0.00	3	48.20	47.80	-3	5,340	-0.06%
2019/04/19	5	47.55	5	48.15	48.40	0	5,387	0.00%
2019/04/18	3	48.18	6	48.32	47.60	-3	5,707	-0.05%
2019/04/17	8	49.55	1	49.35	49.35	7	5,719	0.12%
2019/04/16	5	49.69	1	49.80	49.75	4	5,718	0.07%
2019/04/15	3	47.08	8	47.20	47.85	-5	5,594	-0.09%
2019/04/12	1	47.15	1	46.65	46.70	0	5,672	0.00%
2019/04/11	1	48.00	1	48.10	47.10	0	5,768	0.00%
2019/04/10	4	47.28	1	47.50	47.50	3	5,923	0.05%
2019/04/09	6	47.90	3	47.92	47.60	3	6,081	0.05%
2019/04/08	4	46.56	0	0.00	46.70	4	6,436	0.06%
2019/04/03	0	0.00	2	46.15	46.10	-2	6,629	-0.03%
2019/04/02	1	45.50	0	0.00	45.30	1	6,827	0.01%
2019/04/01	0	0.00	1	45.80	45.00	-1	7,167	-0.01%
2019/03/29	1	45.80	0	0.00	45.65	1	7,536	0.01%
2019/03/28	1	45.45	1	46.00	45.50	0	7,721	0.00%
2019/03/27	2	45.78	3	45.77	45.80	-1	7,865	-0.01%
2019/03/26	7	46.77	6	46.54	46.50	1	7,873	0.01%
2019/03/25	0	0.00	4	47.65	47.65	-4	8,009	-0.05%
2019/03/22	3	49.08	5	48.58	48.80	-2	8,062	-0.02%
2019/03/21	0	0.00	5	48.15	48.15	-5	8,105	-0.06%
2019/03/20	0	0.00	2	47.45	47.30	-2	8,230	-0.02%
2019/03/19	7	47.47	11	47.32	47.25	-4	8,377	-0.05%
2019/03/15	39	48.22	25	48.33	48.10	14	8,770	0.16%
2019/03/14	18	48.14	10	47.31	46.60	8	9,044	0.09%
2019/03/12	3	50.55	3	50.10	49.85	0	9,301	0.00%
2019/03/11	2	50.55	3	50.17	50.20	-1	9,448	-0.01%
2019/03/08	5	49.84	4	50.25	50.40	1	9,612	0.01%
2019/03/07	16	50.19	7	50.44	50.30	9	9,642	0.09%
2019/03/06	10	50.81	10	51.22	50.80	0	9,679	0.00%
2019/03/05	11	50.67	5	50.72	50.10	6	9,708	0.06%
2019/03/04	4	49.49	11	50.86	51.10	-7	9,704	-0.07%
2019/02/27	51	49.14	31	49.33	49.05	20	9,658	0.21%
2019/02/26	13	51.73	12	52.18	51.40	1	9,577	0.01%
2019/02/25	8	51.56	6	51.85	51.90	2	9,563	0.02%
2019/02/22	13	51.01	33	51.48	51.60	-20	9,450	-0.21%
2019/02/21	2	48.10	14	48.06	48.50	-12	9,149	-0.13%
2019/02/20	9	48.18	11	48.15	48.00	-2	9,258	-0.02%
2019/02/19	1	47.30	3	47.68	47.60	-2	9,267	-0.02%
2019/02/18	12	48.09	8	48.35	47.60	4	9,242	0.04%
2019/02/15	8	46.62	8	46.97	47.05	0	9,163	0.00%
2019/02/14	12	46.56	7	46.99	46.35	5	9,095	0.05%
2019/02/13	21	47.03	18	47.16	47.40	3	9,023	0.03%
2019/02/12	24	45.89	38	45.18	46.00	-14	8,777	-0.16%
2019/02/11	21	42.81	5	43.04	43.10	16	8,609	0.19%
2019/01/30	5	41.49	5	41.56	41.80	0	8,577	0.00%
2019/01/29	2	40.88	4	41.21	41.35	-2	8,614	-0.02%
2019/01/28	7	41.29	11	41.10	41.10	-4	8,652	-0.05%
2019/01/25	7	40.85	6	41.34	40.85	1	8,874	0.01%
2019/01/24	1	40.50	2	40.38	40.10	-1	9,167	-0.01%
2019/01/23	4	39.45	3	39.90	40.35	1	9,254	0.01%
2019/01/21	4	40.88	2	41.48	40.60	2	9,292	0.02%
2019/01/18	3	40.78	3	40.77	40.70	0	9,306	0.00%
2019/01/17	3	40.52	24	40.57	40.55	-21	9,334	-0.22%
2019/01/16	6	40.95	0	0.00	40.90	6	9,313	0.06%
2019/01/15	3	42.03	1	42.30	41.75	2	9,273	0.02%
2019/01/14	2	41.83	2	41.75	41.75	0	9,265	0.00%
2019/01/11	3	42.10	13	41.63	41.50	-10	9,264	-0.11%
2019/01/10	3	40.48	2	40.55	40.30	1	9,125	0.01%
2019/01/09	23	41.27	26	41.50	40.50	-3	9,288	-0.03%
2019/01/08	0	0.00	5	40.14	40.30	-5	8,992	-0.06%
2019/01/07	4	39.88	1	40.10	39.65	3	8,947	0.03%
2019/01/04	1	38.70	20	38.07	39.00	-19	8,914	-0.21%
2019/01/03	4	39.70	3	39.45	38.75	1	8,765	0.01%
2019/01/02	8	40.39	5	40.08	40.00	3	8,676	0.03%
2018/12/28	20	39.72	21	39.88	40.10	-1	8,611	-0.01%
2018/12/27	22	38.76	15	38.99	38.95	7	8,451	0.08%
2018/12/26	62	39.86	89	40.68	37.40	-27	8,289	-0.33%
2018/12/25	32	39.71	9	39.97	39.60	23	7,869	0.29%
2018/12/24	20	39.74	6	39.87	39.75	14	7,694	0.18%
2018/12/22	30	39.88	36	39.54	39.05	-6	7,492	-0.08%
2018/12/21	21	37.61	47	37.23	40.15	-26	7,198	-0.36%
2018/12/20	26	36.06	23	36.55	36.50	3	6,832	0.04%
2018/12/19	34	35.97	12	36.14	35.80	22	6,640	0.33%
2018/12/18	13	34.79	10	35.42	35.20	3	6,495	0.05%
2018/12/17	44	35.32	38	35.33	35.35	6	6,442	0.09%
2018/12/14	12	33.93	16	34.03	34.10	-4	6,267	-0.06%
2018/12/13	9	34.89	10	34.80	34.50	-1	6,221	-0.02%
2018/12/12	38	35.95	5	35.85	35.50	33	6,141	0.54%
2018/12/11	35	34.51	7	34.66	34.90	28	6,015	0.47%
2018/12/10	11	34.31	8	34.73	33.90	3	5,929	0.05%
2018/12/07	20	35.84	15	35.91	35.75	5	5,814	0.09%
2018/12/06	24	35.23	89	36.03	34.50	-65	5,528	-1.18%
2018/12/05	14	36.12	16	36.46	37.80	-2	5,190	-0.04%
2018/12/04	24	34.55	13	34.75	34.50	11	4,788	0.23%
2018/12/03	6	34.34	5	34.03	34.45	1	4,666	0.02%
2018/11/30	1	31.10	4	31.16	31.35	-3	4,492	-0.07%
2018/11/29	10	31.01	3	31.35	30.55	7	4,432	0.16%
2018/11/28	11	30.66	21	30.86	30.65	-10	4,373	-0.23%
2018/11/27	2	29.33	2	29.63	30.00	0	4,337	0.00%
2018/11/26	0	0.00	1	28.90	29.20	-1	4,311	-0.02%
2018/11/23	1	29.35	6	29.63	28.50	-5	4,307	-0.12%
2018/11/22	28	31.06	23	30.44	29.70	5	4,280	0.12%
2018/11/21	13	30.58	2	30.40	30.85	11	4,247	0.26%
2018/11/20	6	30.93	1	30.85	30.55	5	4,270	0.12%
2018/11/19	5	31.44	11	31.30	31.40	-6	4,240	-0.14%
2018/11/16	9	29.36	3	30.20	29.55	6	4,139	0.14%
2018/11/14	0	0.00	1	29.00	28.55	-1	4,057	-0.02%
2018/11/13	2	28.03	10	28.17	28.80	-8	4,070	-0.20%
2018/11/12	0	0.00	1	28.75	28.75	-1	4,105	-0.02%
2018/11/09	1	29.35	0	0.00	29.60	1	4,161	0.02%
2018/11/08	19	29.87	15	29.81	29.35	4	4,235	0.09%
2018/11/07	3	29.22	22	28.91	29.20	-19	4,211	-0.45%
2018/11/06	11	28.67	11	29.95	28.00	0	4,192	0.00%
2018/11/05	11	30.01	12	30.32	30.20	-1	4,137	-0.02%
2018/11/02	20	31.24	73	30.95	30.30	-53	4,132	-1.28%
2018/11/01	60	29.82	44	30.31	30.25	16	3,918	0.41%
2018/10/31	11	27.48	6	28.42	28.70	5	3,601	0.14%
2018/10/30	5	26.30	7	26.12	26.10	-2	3,524	-0.06%
2018/10/29	32	28.05	31	27.94	27.75	1	3,573	0.03%
2018/10/26	33	28.69	1	29.40	28.35	32	3,631	0.88%
2018/10/25	2	28.50	3	29.48	28.45	-1	3,627	-0.03%
2018/10/24	9	32.05	6	32.05	31.05	3	3,696	0.08%
2018/10/22	0	0.00	12	32.90	33.90	-12	3,923	-0.31%
2018/10/19	13	33.49	2	33.08	33.35	11	3,957	0.28%
2018/10/17	17	39.14	3	41.15	37.60	14	4,006	0.35%
2018/10/16	6	38.39	6	38.87	39.50	0	3,914	0.00%
2018/10/15	2	36.00	1	36.40	35.95	1	4,003	0.02%
2018/10/12	26	36.07	17	36.33	36.45	9	4,097	0.22%
2018/10/11	6	36.61	5	36.55	36.50	1	4,217	0.02%
2018/10/09	9	40.67	15	40.68	40.55	-6	4,311	-0.14%
2018/10/08	5	40.05	5	40.09	40.80	0	4,359	0.00%
2018/10/05	22	41.37	5	43.10	39.80	17	4,552	0.37%
2018/10/04	7	44.04	7	44.31	43.20	0	4,672	0.00%
2018/10/03	0	0.00	1	44.80	44.05	-1	4,979	-0.02%
2018/10/02	3	46.57	0	0.00	45.90	3	5,164	0.06%
2018/10/01	0	0.00	1	46.00	46.35	-1	5,295	-0.02%
2018/09/28	5	46.59	4	46.34	45.55	1	5,500	0.02%
2018/09/27	1	48.85	1	48.70	46.85	0	5,673	0.00%
2018/09/25	2	49.83	4	50.18	49.50	-2	6,216	-0.03%
2018/09/21	5	49.74	1	49.80	49.80	4	6,582	0.06%
2018/09/20	0	0.00	6	50.21	48.80	-6	6,926	-0.09%
2018/09/19	2	51.60	1	52.00	49.60	1	7,038	0.01%
2018/09/17	8	53.01	0	0.00	52.70	8	7,424	0.11%
2018/09/14	4	51.90	4	53.05	54.20	0	7,648	0.00%
2018/09/13	3	52.33	3	51.97	51.00	0	8,110	0.00%
2018/09/12	2	52.80	0	0.00	51.80	2	8,201	0.02%
2018/09/11	2	53.95	2	54.65	53.70	0	8,477	0.00%
2018/09/10	5	53.78	5	54.24	54.10	0	8,490	0.00%
2018/09/07	9	56.93	5	56.26	55.10	4	8,709	0.05%
2018/09/06	3	61.10	1	60.10	60.10	2	8,790	0.02%
2018/09/05	3	63.03	1	63.50	61.20	2	9,072	0.02%
2018/09/04	4	62.75	6	62.33	63.10	-2	9,300	-0.02%
2018/09/03	7	63.79	6	63.92	61.60	1	9,372	0.01%
2018/08/30	4	65.45	2	65.70	65.80	2	9,532	0.02%
2018/08/29	1	65.50	1	66.30	65.20	0	9,778	0.00%
2018/08/28	7	66.24	3	67.30	64.80	4	9,998	0.04%
2018/08/27	5	65.28	7	65.36	66.30	-2	10,141	-0.02%
2018/08/24	3	63.73	2	63.75	62.00	1	10,131	0.01%
2018/08/23	5	63.98	8	65.13	63.20	-3	10,185	-0.03%
2018/08/21	0	0.00	1	70.90	70.00	-1	10,275	-0.01%
2018/08/20	4	70.08	5	71.36	70.50	-1	10,473	-0.01%
2018/08/17	10	70.59	6	70.55	68.30	4	10,516	0.04%
2018/08/16	6	71.73	8	72.03	72.00	-2	10,468	-0.02%
2018/08/15	1	69.70	1	69.30	70.00	0	10,396	0.00%
2018/08/14	2	65.65	3	66.20	67.60	-1	10,349	-0.01%
2018/08/13	5	66.12	6	66.63	63.60	-1	10,310	-0.01%
2018/08/10	5	70.84	0	0.00	69.80	5	10,282	0.05%
2018/08/09	7	71.37	7	70.83	72.00	0	10,294	0.00%
2018/08/08	12	72.89	14	71.66	71.20	-2	10,270	-0.02%
2018/08/07	7	71.59	15	72.59	74.50	-8	10,249	-0.08%
2018/08/06	9	71.39	7	71.63	71.40	2	10,256	0.02%
2018/08/03	23	71.13	24	71.70	71.60	-1	10,329	-0.01%
2018/08/02	28	71.01	37	70.56	70.00	-9	10,387	-0.09%
2018/08/01	8	75.31	5	74.76	73.40	3	10,464	0.03%
2018/07/31	26	72.72	22	73.15	75.60	4	10,441	0.04%
2018/07/30	44	76.00	37	76.29	73.50	7	10,481	0.07%
2018/07/27	39	81.40	30	82.18	80.70	9	10,555	0.09%
2018/07/26	21	78.42	28	78.99	78.90	-7	10,405	-0.07%
2018/07/25	29	77.77	28	78.15	77.80	1	10,320	0.01%
2018/07/24	13	74.09	13	74.42	76.50	0	10,204	0.00%
2018/07/23	30	73.16	40	73.04	74.50	-10	10,145	-0.10%
2018/07/20	36	74.15	27	75.63	71.30	9	10,038	0.09%
2018/07/19	23	75.02	18	76.20	76.80	5	9,970	0.05%
2018/07/18	21	75.81	30	76.19	75.30	-9	10,006	-0.09%
2018/07/17	31	80.63	32	80.57	78.80	-1	10,089	-0.01%
2018/07/16	23	83.15	18	83.92	82.60	5	9,995	0.05%
2018/07/13	29	86.09	32.4	86.77	85.10	-3.4	10,005	-0.03%
2018/07/12	33	82.71	33	83.07	85.50	0	9,815	0.00%
2018/07/11	44	83.13	52	83.41	82.20	-8	9,749	-0.08%
2018/07/10	30	78.57	25	78.66	80.40	5	9,659	0.05%
2018/07/09	38	82.73	23	84.30	80.50	15	9,549	0.16%
2018/07/06	56	85.24	57	85.99	84.90	-1	9,382	-0.01%
2018/07/05	35	89.73	28	90.11	86.90	7	9,159	0.08%
2018/07/04	17	86.40	64	89.52	91.50	-47	8,991	-0.52%
2018/07/03	53	90.94	30	91.94	86.00	23	8,811	0.26%
2018/07/02	65	88.94	54	89.50	90.30	11	8,439	0.13%
2018/06/29	39	85.31	71	82.98	84.40	-32	8,052	-0.40%
2018/06/28	42	79.12	46	79.83	79.00	-4	7,692	-0.05%
2018/06/27	69	81.56	54.1	82.56	78.30	14.9	7,559	0.20%
2018/06/26	52	80.26	19	80.71	80.70	33	7,336	0.45%
2018/06/25	2	84.60	1	86.60	80.80	1	7,119	0.01%
2018/06/22	21	88.60	16	87.93	83.00	5	6,874	0.07%
2018/06/21	10	83.28	15	82.79	88.20	-5	6,334	-0.08%
2018/06/20	39	81.51	30	82.35	80.20	9	6,221	0.14%
2018/06/19	6	88.90	1	88.90	88.90	5	5,951	0.08%
2018/06/15	13	76.07	13	77.85	80.90	0	5,913	0.00%
2018/06/14	18	73.17	17	73.75	73.60	1	5,702	0.02%
2018/06/13	24	71.95	30	73.27	74.80	-6	5,575	-0.11%
2018/06/12	3	71.73	18	71.70	71.80	-15	5,279	-0.28%
2018/06/11	3	65.30	18	65.30	65.30	-15	5,043	-0.30%
2018/06/08	0	0.00	12	59.40	59.40	-12	4,965	-0.24%
2018/06/07	30	54.54	16	54.70	54.00	14	4,954	0.28%
2018/06/06	9	53.57	13	54.12	54.50	-4	4,778	-0.08%
2018/06/05	18	53.62	9	54.06	50.30	9	4,523	0.20%
2018/06/04	2	54.35	19	54.43	55.00	-17	4,289	-0.40%
2018/06/01	11	48.83	38	48.52	50.00	-27	4,140	-0.65%
2018/05/31	53	49.83	25	49.69	47.80	28	4,116	0.68%
2018/05/30	26	48.92	22	49.32	49.25	4	4,191	0.10%
2018/05/29	21	51.86	4	51.23	49.85	17	4,321	0.39%
2018/05/28	5	48.00	18	50.39	51.20	-13	4,218	-0.31%
2018/05/25	3	47.67	7	47.80	47.50	-4	4,020	-0.10%
2018/05/24	0	0.00	21	46.16	46.45	-21	3,952	-0.53%
2018/05/23	16	46.48	5	46.70	46.55	11	3,984	0.28%
2018/05/22	11	47.33	15	47.68	47.55	-4	3,972	-0.10%
2018/05/21	5	46.73	5	46.35	46.50	0	3,920	0.00%
2018/05/18	18	46.63	18	46.86	46.70	0	3,919	0.00%
2018/05/17	14	45.01	30	44.17	45.50	-16	3,895	-0.41%
2018/05/16	16	46.17	5	46.86	46.20	11	3,863	0.28%
2018/05/15	39	47.22	10	47.64	46.75	29	3,881	0.75%
2018/05/14	5	47.58	37	47.84	47.95	-32	3,950	-0.81%
2018/05/11	43	47.15	7	49.06	46.10	36	3,993	0.90%
2018/05/10	34	50.24	39	50.24	49.60	-5	3,939	-0.13%
2018/05/09	42	49.63	79	49.99	49.35	-37	3,876	-0.95%
2018/05/08	24	47.79	29	48.00	48.00	-5	3,678	-0.14%
2018/05/07	79	48.68	26	49.03	47.75	53	3,660	1.45%
2018/05/04	9	48.92	38	49.03	48.50	-29	3,536	-0.82%
2018/05/03	16	46.46	17	46.51	47.00	-1	3,376	-0.03%
2018/05/02	11	47.08	10	47.60	47.00	1	3,382	0.03%
2018/04/30	30	46.18	31	46.12	47.00	-1	3,417	-0.03%
2018/04/27	30	46.92	9	47.04	46.75	21	3,430	0.61%
2018/04/26	4	45.78	1	46.00	45.70	3	3,439	0.09%
2018/04/25	20	46.42	37	46.51	46.50	-17	3,424	-0.50%
2018/04/24	35	47.87	3	48.75	46.40	32	3,384	0.95%
2018/04/23	11	49.42	42	50.28	51.40	-31	3,266	-0.95%
2018/04/20	6	46.33	3	46.70	46.80	3	3,085	0.10%
2018/04/19	10	48.07	7	48.94	47.00	3	3,282	0.09%
2018/04/18	2	46.10	17	46.46	47.45	-15	3,235	-0.46%
2018/04/17	24	46.86	18	47.29	46.55	6	3,251	0.18%
2018/04/16	58	49.47	51	49.81	50.00	7	3,227	0.22%
2018/04/13	21	45.92	60	46.53	48.00	-39	3,094	-1.26%
2018/04/12	6	44.92	36	44.93	45.00	-30	3,079	-0.97%
2018/04/11	32	44.61	26	44.81	44.55	6	3,228	0.19%
2018/04/10	26	44.89	56	44.92	44.65	-30	3,551	-0.84%
2018/04/09	2	42.55	34	43.03	44.00	-32	3,640	-0.88%
2018/04/03	21	42.00	1	41.15	41.75	20	3,704	0.54%
2018/04/02	4	44.20	0	0.00	43.75	4	3,778	0.11%
2018/03/31	26	45.61	2	45.90	45.00	24	3,943	0.61%
2018/03/30	7	44.41	21	45.06	45.00	-14	4,199	-0.33%
2018/03/29	12	43.64	13	44.02	43.90	-1	4,272	-0.02%
2018/03/28	2	43.73	1	43.95	43.95	1	4,452	0.02%
2018/03/27	12	43.88	9	44.01	44.10	3	4,782	0.06%
2018/03/26	22	43.25	0	0.00	43.40	22	4,908	0.45%
2018/03/23	14	43.72	35	43.67	43.45	-21	4,918	-0.43%
2018/03/22	41	46.01	41	46.46	45.45	0	4,958	0.00%
2018/03/21	18	45.56	11	45.97	45.60	7	5,050	0.14%
2018/03/20	56	46.05	56	46.39	45.85	0	5,046	0.00%
2018/03/19	8	45.73	9	46.01	45.85	-1	5,036	-0.02%
2018/03/16	13	45.44	0	0.00	45.70	13	5,057	0.26%
2018/03/15	6	45.24	13	45.60	45.70	-7	5,088	-0.14%
2018/03/14	14	45.28	8	45.83	45.25	6	5,154	0.12%
2018/03/13	2	45.50	11	45.16	45.20	-9	5,169	-0.17%
2018/03/12	9	44.12	9	44.43	44.10	0	5,186	0.00%
2018/03/09	17	44.12	1	44.15	44.15	16	5,267	0.30%
2018/03/08	15	43.77	4	43.91	43.85	11	5,466	0.20%
2018/03/07	67	45.08	28	45.90	44.10	39	5,641	0.69%
2018/03/06	40	45.96	9	45.53	45.15	31	5,784	0.54%
2018/03/05	116	47.00	125	47.43	46.60	-9	6,014	-0.15%	大買/大賣/
2018/03/02	73	45.29	98	45.62	45.55	-25	5,903	-0.42%
2018/03/01	15	43.71	43	43.67	43.90	-28	5,832	-0.48%
2018/02/27	33	43.15	27	43.15	42.90	6	5,813	0.10%
2018/02/26	52	42.76	33	43.39	42.50	19	5,841	0.33%
2018/02/23	77	43.86	7	43.36	42.75	70	5,826	1.20%
2018/02/22	11	41.21	18	41.69	41.85	-7	5,781	-0.12%
2018/02/21	1	41.20	47	40.90	41.20	-46	5,766	-0.80%
2018/02/12	45	40.46	40	40.94	39.60	5	5,753	0.09%
2018/02/09	51	39.99	43	40.39	40.70	8	5,735	0.14%
2018/02/08	16	42.14	38	41.73	41.50	-22	5,713	-0.39%
2018/02/07	27	43.67	10	44.05	42.00	17	5,681	0.30%
2018/02/06	55	43.58	36	43.89	42.50	19	5,625	0.34%
2018/02/05	46	45.82	59	46.12	44.95	-13	5,502	-0.24%
2018/02/02	21	44.78	2	45.73	44.55	19	5,393	0.35%
2018/02/01	9	45.20	25	45.30	45.10	-16	5,337	-0.30%
2018/01/31	2	42.00	2	42.30	42.85	0	5,220	0.00%
2018/01/30	5	42.50	0	0.00	42.00	5	5,205	0.10%
2018/01/29	13	43.70	8	43.21	43.55	5	5,175	0.10%
2018/01/26	11	41.65	0	0.00	41.50	11	5,121	0.21%
2018/01/25	8	44.03	3	44.67	43.20	5	5,055	0.10%
2018/01/24	8	44.93	3	45.00	44.70	5	5,027	0.10%
2018/01/23	6	47.94	5	47.87	46.15	1	5,046	0.02%
2018/01/22	5	47.25	8	47.90	48.30	-3	5,014	-0.06%
2018/01/19	10	48.10	5	47.80	47.40	5	4,964	0.10%
2018/01/18	0	0.00	1	48.30	47.15	-1	4,943	-0.02%
2018/01/17	1	48.40	5	47.93	47.80	-4	4,916	-0.08%
2018/01/16	5	49.53	7	49.61	48.85	-2	4,885	-0.04%
2018/01/15	37	50.96	33	50.88	49.00	4	4,841	0.08%
2018/01/12	1	48.45	3.4	47.44	48.45	-2.4	4,616	-0.05%
2018/01/11	6	49.10	4	48.95	47.60	2	4,581	0.04%
2018/01/10	9	48.49	10	48.98	47.50	-1	4,509	-0.02%
2018/01/09	15	51.30	8	50.24	49.70	7	4,423	0.16%
2018/01/08	5	51.18	22	50.42	49.50	-17	4,310	-0.39%
2018/01/05	31	53.16	29	53.53	53.00	2	4,216	0.05%
2018/01/04	41	50.41	42	51.27	54.00	-1	4,052	-0.02%
2018/01/03	44	47.28	75	46.69	49.25	-31	3,716	-0.83%
2018/01/02	67	44.13	82	44.63	44.80	-15	3,564	-0.42%