凱美 (2375)-永豐金-萬盛券商分點個股進出

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
75.5
漲跌
▲1.7
漲幅
+2.30%
成交量
13,106張
產業
上市電子零組件類股
544人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	13	76.28	11.1	76.64	75.50	1.9	597	0.32%
2024/12/02	9.1	73.50	13.4	73.28	73.80	-4.3	385	-1.12%
2024/11/29	5	65.90	10	66.53	68.30	-5	257	-1.94%
2024/11/28	0	0.00	3.5	62.87	63.40	-3.5	218	-1.61%
2024/11/27	3	62.10	0	0.00	62.00	3	216	1.39%
2024/11/25	0	0.00	6	63.60	64.20	-6	216	-2.77%
2024/11/21	0	0.00	2	62.10	62.00	-2	218	-0.92%
2024/11/20	3	61.70	0	0.00	61.60	3	218	1.38%
2024/11/15	3	62.70	0	0.00	62.50	3	226	1.33%
2024/11/14	0	0.00	1	63.00	63.00	-1	231	-0.43%
2024/11/07	0	0.00	6	65.10	66.70	-6	248	-2.41%
2024/11/01	3	63.00	1	63.60	63.90	2	286	0.70%
2024/10/30	3	64.90	0	0.00	64.30	3	289	1.04%
2024/10/29	0	0.00	4	65.90	65.90	-4	293	-1.36%
2024/10/24	2	68.70	0	0.00	68.00	2	327	0.61%
2024/10/23	1	67.90	0	0.00	67.90	1	330	0.30%
2024/10/09	0	65.80	0	0.00	65.90	0	518	0.00%
2024/09/30	1	66.60	4	67.10	67.00	-3	584	-0.51%
2024/09/27	3	67.60	0	0.00	67.50	3	588	0.51%
2024/09/26	1	68.30	0	0.00	67.50	1	592	0.17%
2024/09/16	0	0.00	9.1	66.08	66.00	-9.1	714	-1.28%
2024/09/13	0	0.00	0.1	64.70	64.90	-0.1	717	-0.01%
2024/09/12	0	0.00	0.1	64.70	64.70	-0.1	724	-0.01%
2024/09/10	4	65.50	1	63.80	63.80	3	740	0.41%
2024/09/09	0	0.00	2	65.10	65.60	-2	761	-0.26%
2024/09/04	0.1	65.80	5	65.40	65.40	-4.9	787	-0.62%
2024/09/03	9	70.38	0.2	69.46	69.20	8.8	798	1.10%
2024/09/02	5	70.50	1.1	70.60	70.40	4	818	0.48%
2024/08/28	2	67.80	0	0.00	67.80	2	844	0.24%
2024/08/22	0	0.00	13	67.61	67.30	-13	1,013	-1.28%
2024/08/20	11	68.01	0	0.00	67.50	11	1,084	1.01%
2024/08/15	6	64.03	6	65.10	65.40	0	1,082	0.00%
2024/08/07	0	0.00	0.1	62.00	62.50	-0.1	1,080	-0.01%
2024/08/06	0	0.00	6	57.50	58.70	-6	1,079	-0.56%
2024/08/05	0.1	61.20	0	0.00	61.20	0.1	1,071	0.01%
2024/07/30	0	65.50	0	0.00	66.60	0	1,130	0.00%
2024/07/26	0	0.00	1	67.40	67.60	-1	1,122	-0.09%
2024/07/22	0	0.00	2	68.80	68.70	-2	1,120	-0.18%
2024/07/18	5	73.06	0	0.00	73.00	5	1,106	0.45%
2024/07/17	0	0.00	4	75.33	74.50	-4	1,095	-0.37%
2024/07/12	4	73.83	3	73.83	72.80	1	1,003	0.10%
2024/07/11	2	71.90	7	74.63	74.40	-5	989	-0.51%
2024/07/10	5	71.88	0	0.00	71.70	5	952	0.53%
2024/07/09	1	72.50	0	0.00	71.30	1	951	0.11%
2024/07/05	0	0.00	0.8	73.60	73.30	-0.8	943	-0.08%
2024/07/01	1	68.90	0	0.00	68.90	1	925	0.11%
2024/06/26	0	0.00	2.1	71.46	72.10	-2.1	938	-0.22%
2024/06/21	1	74.10	0	0.00	74.10	1	896	0.11%
2024/06/20	0	0.00	0.1	70.40	70.50	-0.1	840	-0.01%
2024/06/19	0	0.00	2	70.05	70.00	-2	839	-0.24%
2024/06/18	0	0.00	1	71.20	71.20	-1	835	-0.12%
2024/06/14	6	72.00	0	0.00	72.00	6	825	0.73%
2024/06/13	2	70.70	0.1	70.16	70.70	1.9	808	0.24%
2024/06/12	0	0.00	1	69.30	69.30	-1	805	-0.12%
2024/06/11	0	0.00	0	69.70	69.00	0	804	0.00%
2024/06/07	1	71.30	3	71.03	71.10	-2	797	-0.25%
2024/06/06	2	69.40	2	69.10	69.10	0	779	0.00%
2024/06/04	1	70.90	0	0.00	70.90	1	754	0.13%
2024/06/03	2	70.30	0	0.00	70.90	2	747	0.27%
2024/05/31	0	72.70	0.1	70.85	70.10	-0.1	730	-0.01%
2024/05/30	1	69.60	1	69.10	68.10	0	627	0.00%
2024/05/29	1	71.80	0	0.00	70.70	1	615	0.16%
2024/05/28	0	69.50	0	0.00	69.20	0	589	0.01%
2024/05/27	1.1	70.51	3	69.20	69.80	-1.9	596	-0.32%
2024/05/21	0	0.00	3	65.80	65.80	-3	525	-0.57%
2024/05/16	5	65.90	0	0.00	65.80	5	520	0.96%
2024/05/13	1	64.40	0	0.00	64.80	1	522	0.19%
2024/05/09	0	0.00	8	64.73	64.20	-8	520	-1.54%
2024/05/07	1	65.00	1	64.50	65.40	0	512	0.00%
2024/05/03	13	67.12	2	67.85	66.10	11	481	2.28%
2024/04/23	0	62.40	0	0.00	61.80	0	430	0.00%
2024/04/22	0	0.00	0.1	61.70	61.60	-0.1	434	-0.02%
2024/04/19	0	0.00	1	63.30	62.00	-1	434	-0.23%
2024/04/17	0	63.10	0	0.00	63.50	0	435	0.00%
2024/04/15	1	64.10	1	64.40	63.50	0	427	0.00%
2024/04/12	1	64.70	0.2	64.50	64.60	0.8	424	0.19%
2024/04/11	1	64.80	1	65.00	64.50	0	420	0.00%
2024/04/09	1	64.40	0	0.00	64.20	1	415	0.24%
2024/04/08	0	0.00	2	63.85	63.20	-2	402	-0.50%
2024/04/03	2	62.05	0	0.00	61.70	2	397	0.50%
2024/03/29	0.1	60.50	0	0.00	60.50	0.1	368	0.01%
2024/03/28	0	0.00	0	60.30	60.00	0	367	0.00%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.40	0	0.00	59.50	0	373	0.00%
2024/03/20	0	60.30	0	0.00	60.10	0	404	0.00%
2024/03/14	0	0.00	0.4	61.30	61.30	-0.4	456	-0.09%
2024/03/13	0	0.00	2	61.80	61.80	-2	479	-0.42%
2024/03/12	0	0.00	1	63.40	63.90	-1	483	-0.21%
2024/03/07	0	63.80	0	0.00	63.70	0	540	0.00%
2024/03/06	0	0.00	1	65.20	64.90	-1	550	-0.18%
2024/03/04	2	65.65	0	0.00	65.40	2	701	0.29%
2024/03/01	1	67.50	0	0.00	65.90	1	739	0.14%
2024/02/29	0	0.00	3	66.50	66.80	-3	797	-0.38%
2024/02/20	1	65.00	0	0.00	64.60	1	926	0.11%
2024/01/30	0	64.30	0	0.00	64.20	0	913	0.00%
2024/01/26	0	65.50	0	0.00	64.40	0	916	0.00%
2024/01/17	1	68.30	2	66.75	64.50	-1	925	-0.11%
2024/01/08	0.1	67.30	0	0.00	66.90	0.1	891	0.01%
2024/01/03	0	0.00	5	68.90	68.90	-5	901	-0.55%
2024/01/02	5	70.00	2	69.50	69.50	3	898	0.33%
2023/12/22	0	0.00	1	70.10	70.10	-1	883	-0.11%
2023/12/19	0	0.00	2	70.70	70.70	-2	873	-0.23%
2023/12/18	1	72.00	0	0.00	72.20	1	867	0.12%
2023/12/15	0	0.00	1	74.30	74.50	-1	850	-0.12%
2023/12/14	0	0.00	0.2	75.90	75.10	-0.2	845	-0.03%
2023/12/11	3	76.10	0.1	74.90	74.20	3	830	0.36%
2023/12/07	1	74.10	1	74.40	74.10	0	780	0.00%
2023/12/05	0	0.00	1	77.00	74.90	-1	748	-0.13%
2023/12/04	0.1	77.00	0	0.00	76.00	0.1	731	0.01%
2023/12/01	0	0.00	0.1	76.30	75.90	-0.1	714	-0.01%
2023/11/30	3	76.60	0	0.00	75.70	3	710	0.42%
2023/11/29	3	77.30	31	78.01	77.80	-28	685	-4.09%
2023/11/28	1	75.50	1	75.30	75.10	0	625	0.00%
2023/11/27	1	74.50	0	74.50	74.40	1	585	0.17%
2023/11/24	6	73.83	5.1	73.50	73.70	1	518	0.19%
2023/11/21	4	67.60	0	0.00	67.40	4	381	1.05%
2023/11/20	0	0.00	1	67.30	68.00	-1	373	-0.27%
2023/11/15	2	64.35	2	65.00	64.80	0	356	0.00%
2023/11/03	0	0.00	1	64.80	64.80	-1	359	-0.28%
2023/11/01	1	65.50	1	62.40	61.80	0	350	0.00%
2023/10/23	0	0.00	0.8	63.30	63.60	-0.8	352	-0.23%
2023/10/20	1	64.40	0	0.00	63.80	1	353	0.28%
2023/10/19	0	0.00	10	64.60	65.00	-10	355	-2.81%
2023/10/18	1	65.80	0	0.00	65.10	1	358	0.28%
2023/10/17	11	68.57	0	0.00	67.00	11	356	3.09%
2023/10/13	1	68.70	1	67.90	67.90	0	360	0.00%
2023/09/20	0	0.00	1	67.10	66.90	-1	376	-0.27%
2023/09/13	0	0.00	1	67.50	67.90	-1	359	-0.28%
2023/09/12	0	0.00	0.1	67.70	68.00	-0.1	363	-0.01%
2023/08/31	0	0.00	1	63.90	63.90	-1	303	-0.33%
2023/08/23	0	0.00	0	61.00	61.50	0	362	-0.01%
2023/07/24	0	0.00	1	63.00	62.30	-1	439	-0.23%
2023/07/13	0	0.00	2.4	66.55	66.20	-2.4	548	-0.44%
2023/07/12	1	66.50	0	0.00	66.50	1	566	0.18%
2023/07/07	3	67.10	0	0.00	67.30	3	712	0.42%
2023/07/06	1	67.50	0	0.00	67.90	1	727	0.14%
2023/06/30	0	0.00	1	67.40	67.40	-1	820	-0.12%
2023/06/27	1	66.80	0	0.00	66.60	1	881	0.11%
2023/06/26	2	67.20	0	0.00	67.10	2	894	0.22%
2023/06/21	3	67.60	0	0.00	68.20	3	921	0.33%
2023/06/15	0	69.20	0	0.00	69.70	0	1,047	0.00%
2023/06/12	0	0.00	1	68.80	68.80	-1	1,136	-0.09%
2023/06/08	1	70.50	1	69.60	69.50	0	1,195	0.00%
2023/06/06	0	0.00	0.1	72.00	71.10	-0.1	1,342	0.00%
2023/06/05	2	73.30	5	73.00	73.40	-3	1,484	-0.20%
2023/05/22	0	0.00	0	71.00	71.10	0	1,887	0.00%
2023/05/09	0	0.00	1	68.30	68.30	-1	2,218	-0.05%
2023/05/08	5	70.26	5	70.30	70.20	0	2,215	0.00%
2023/04/25	0	67.90	0	0.00	68.20	0	2,213	0.00%
2023/04/24	0	0.00	3	71.50	71.10	-3	2,203	-0.14%
2023/04/21	5	72.36	0	0.00	70.30	5	2,198	0.23%
2023/04/20	0	0.00	4	73.30	73.20	-4	2,178	-0.18%
2023/04/19	6	76.53	0	0.00	74.70	6	2,174	0.28%
2023/04/18	3	77.00	1	78.00	76.90	2	2,164	0.09%
2023/04/17	3	76.60	2	76.90	77.40	1	2,127	0.05%
2023/04/14	0	0.00	1.4	78.34	76.80	-1.4	2,107	-0.06%
2023/04/13	11	78.14	5.4	78.48	75.50	5.6	2,067	0.27%
2023/04/11	1	75.00	0	0.00	75.00	1	1,957	0.05%
2023/04/10	1.5	75.30	5	74.22	74.80	-3.5	1,942	-0.18%
2023/04/07	2	72.70	0	0.00	72.50	2	1,883	0.11%
2023/03/30	7	72.81	5	72.36	72.60	2	1,839	0.11%
2023/03/29	0	73.50	0	0.00	72.20	0	1,828	0.00%
2023/03/28	5	75.50	0	0.00	73.30	5	1,811	0.28%
2023/03/27	0	77.80	0	0.00	76.60	0	1,782	0.00%
2023/03/24	14.3	78.35	4	79.13	78.10	10.3	1,767	0.58%
2023/03/23	0	0.00	12.1	78.72	79.10	-12.1	1,740	-0.69%
2023/03/22	1.2	75.59	0	0.00	75.40	1.2	1,663	0.07%
2023/03/21	5.2	75.63	0	0.00	75.10	5.2	1,651	0.31%
2023/03/20	1.1	74.38	4	74.88	76.50	-2.9	1,626	-0.18%
2023/03/17	1.2	75.28	0	0.00	75.00	1.2	1,615	0.07%
2023/03/16	4.2	74.86	1	73.70	74.50	3.2	1,595	0.20%
2023/03/15	0.2	77.90	2.1	78.20	76.30	-1.9	1,580	-0.12%
2023/03/14	3	75.70	4.2	75.60	75.30	-1.2	1,538	-0.07%
2023/03/13	1.1	76.17	0	0.00	77.00	1.1	1,534	0.07%
2023/03/10	4	78.88	2	79.20	78.50	2	1,502	0.13%
2023/03/09	11.2	80.97	7.1	80.55	80.70	4.1	1,448	0.28%
2023/03/08	7.1	79.10	5.3	80.92	80.00	1.8	1,349	0.13%
2023/03/07	10	75.75	9	76.18	76.80	1	1,199	0.08%
2023/03/06	9	73.27	8.2	73.77	76.00	0.9	1,069	0.08%
2023/03/03	2	70.55	2	69.95	69.10	0	931	0.00%
2023/03/01	1	66.20	0	0.00	65.80	1	864	0.12%
2023/02/24	0.1	67.40	1	67.10	66.80	-1	856	-0.11%
2023/02/23	3	67.87	3	67.93	68.10	0	847	0.00%
2023/02/22	1	67.20	0	0.00	67.20	1	837	0.12%
2023/02/21	1	70.40	9	70.16	69.40	-8	817	-0.98%
2023/02/20	2.2	70.89	38	70.21	70.40	-35.8	800	-4.47%
2023/02/17	46	70.88	57	70.25	71.50	-11	752	-1.46%
2023/02/16	50	69.30	1	69.30	69.30	49	548	8.93%
2023/02/15	1	62.80	1	63.00	63.00	0	460	0.00%
2023/02/07	0.4	62.20	0	0.00	62.20	0.4	442	0.09%
2023/02/02	1	64.70	1	64.40	64.70	0	441	0.00%
2023/02/01	0.2	63.80	0	0.00	63.80	0.2	426	0.05%
2023/01/17	0	0.00	0.3	57.60	57.50	-0.3	390	-0.08%
2023/01/06	0	0.00	4	57.00	57.30	-4	370	-1.08%
2022/12/13	0	0.00	0.1	59.80	59.50	-0.1	423	-0.02%
2022/12/09	0	0.00	7	61.20	61.50	-7	429	-1.63%
2022/12/07	0	0.00	0.2	60.00	59.40	-0.2	440	-0.05%
2022/12/06	0.1	63.00	0	0.00	61.30	0.1	443	0.01%
2022/12/05	0.1	61.20	3	62.50	64.50	-2.9	435	-0.67%
2022/12/02	0.3	60.20	0	0.00	60.70	0.3	427	0.06%
2022/11/28	0.1	57.00	0	0.00	56.60	0.1	458	0.02%
2022/11/23	0.1	56.00	0	0.00	56.30	0.1	531	0.01%
2022/11/18	0.1	56.70	0	0.00	56.40	0.1	552	0.01%
2022/11/16	10	58.90	0	0.00	58.30	10	561	1.78%
2022/10/27	0	0.00	0.8	51.00	51.60	-0.8	601	-0.13%
2022/10/17	0	0.00	1	51.00	51.30	-1	901	-0.11%
2022/10/12	1.1	49.78	0	0.00	49.60	1.1	911	0.12%
2022/09/27	0	0.00	1	51.10	52.00	-1	981	-0.10%
2022/09/26	1	50.50	0	0.00	50.50	1	981	0.10%
2022/09/15	0	61.00	0	0.00	61.00	0	1,008	0.00%
2022/09/14	3	61.30	3.8	61.02	61.00	-0.8	1,003	-0.08%
2022/09/13	0.2	64.50	0	0.00	64.00	0.2	997	0.02%
2022/09/12	2	70.40	3.2	68.35	67.20	-1.2	986	-0.12%
2022/08/30	0	0.00	4	58.65	58.40	-4	970	-0.41%
2022/08/29	0	0.00	2	59.80	58.10	-2	969	-0.21%
2022/08/25	1	61.80	0	0.00	61.50	1	952	0.11%
2022/08/24	3	61.50	1	61.50	62.00	2	946	0.21%
2022/08/15	0	0.00	0	55.20	55.60	0	857	0.00%
2022/08/10	0	0.00	1	52.10	52.20	-1	843	-0.12%
2022/08/09	0	0.00	0.1	51.40	51.60	-0.1	846	-0.01%
2022/08/08	0	0.00	1	51.60	51.70	-1	846	-0.12%
2022/08/05	0	52.90	0	0.00	52.20	0	847	0.00%
2022/08/03	0	0.00	1	52.90	51.70	-1	841	-0.12%
2022/07/28	0.1	54.80	0	0.00	54.40	0.1	834	0.01%
2022/07/27	0	0.00	1	55.70	55.50	-1	828	-0.12%
2022/07/18	1	58.30	11	59.37	59.00	-10	780	-1.28%
2022/07/15	10	57.40	0	0.00	57.50	10	651	1.53%
2022/07/04	0	0.00	1	49.00	49.20	-1	607	-0.16%
2022/07/01	0.1	49.30	0	0.00	46.15	0.1	599	0.01%
2022/06/30	1	50.20	0	0.00	49.95	1	588	0.17%
2022/06/29	1	52.20	0	0.00	52.30	1	582	0.17%
2022/06/24	0	0.00	2	56.10	56.00	-2	601	-0.33%
2022/06/20	0	0.00	0	57.00	54.40	0	622	-0.01%
2022/06/02	0	0.00	1	69.30	68.30	-1	662	-0.15%
2022/05/26	0	0.00	0	65.40	65.50	0	688	0.00%
2022/05/24	0	0.00	0.1	64.30	63.90	-0.1	701	-0.01%
2022/05/20	0	65.50	0	0.00	64.80	0	715	0.00%
2022/05/18	0.1	65.90	0	0.00	65.10	0.1	717	0.01%
2022/05/13	0	0.00	2	61.00	61.80	-2	715	-0.28%
2022/05/12	0	0.00	1	62.00	59.90	-1	718	-0.14%
2022/05/04	0	67.00	0	0.00	66.90	0	739	0.00%
2022/04/27	0.1	63.60	1	61.80	63.70	-1	773	-0.12%
2022/04/25	0	63.50	0	0.00	63.20	0	788	0.00%
2022/04/22	0	0.00	1	67.70	67.80	-1	782	-0.13%
2022/04/21	1	69.80	0.1	69.40	69.10	0.9	812	0.11%
2022/04/19	1.2	68.15	0	0.00	68.10	1.2	852	0.14%
2022/04/15	2	69.05	0.3	69.60	68.90	1.7	915	0.19%
2022/04/13	0	71.80	0	0.00	71.90	0	987	0.00%
2022/04/12	1	71.20	0	0.00	70.80	1	1,040	0.10%
2022/04/11	0	0.00	1	75.40	72.80	-1	1,183	-0.08%
2022/04/07	0	0.00	0	79.70	77.40	0	1,296	0.00%
2022/04/06	2	80.50	2	80.40	80.40	0	1,300	0.00%
2022/04/01	0	0.00	1	81.70	81.50	-1	1,327	-0.08%
2022/03/30	10	84.50	1	84.30	83.60	9	1,395	0.64%
2022/03/29	9	83.44	4	85.00	83.90	5	1,438	0.35%
2022/03/28	1.3	82.99	3	82.63	84.90	-1.7	1,456	-0.12%
2022/03/25	2	81.00	0	0.00	80.80	2	1,448	0.14%
2022/03/24	0.2	81.40	0	0.00	81.70	0.2	1,505	0.01%
2022/03/23	0	0.00	5	82.30	82.20	-5	1,548	-0.32%
2022/03/22	2	81.55	0	0.00	81.60	2	1,575	0.13%
2022/03/21	0	80.30	0	0.00	80.40	0	1,624	0.00%
2022/03/17	0	0.00	5	80.50	80.40	-5	1,722	-0.29%
2022/03/16	2	77.40	0	0.00	77.60	2	1,795	0.11%
2022/03/15	0.1	79.00	0	0.00	78.50	0.1	1,826	0.00%
2022/03/14	0	0.00	1	80.30	80.60	-1	1,921	-0.05%
2022/03/10	0	0.00	1	82.50	82.30	-1	2,367	-0.04%
2022/03/01	0.1	89.50	0	0.00	90.30	0.1	5,273	0.00%
2022/02/25	0.1	88.10	2	88.60	87.70	-1.9	5,474	-0.04%
2022/02/24	1	87.00	23	87.20	87.30	-22	5,554	-0.40%
2022/02/23	0	0.00	1	90.00	90.20	-1	5,570	-0.02%
2022/02/21	0	0.00	0.1	92.20	92.00	-0.1	5,611	0.00%
2022/02/14	0	91.40	4	89.95	90.10	-4	5,714	-0.07%
2022/02/09	0.1	93.10	0	0.00	93.70	0.1	5,730	0.00%
2022/01/26	0	88.50	0	0.00	88.20	0	5,790	0.00%
2022/01/25	2	89.75	3	89.40	88.30	-1	5,798	-0.02%
2022/01/24	1	90.10	0	0.00	90.50	1	5,792	0.02%
2022/01/21	0.1	90.50	2	90.50	90.00	-1.9	5,790	-0.03%
2022/01/18	0	0.00	1.1	95.06	94.00	-1.1	5,806	-0.02%
2022/01/17	1	91.60	0	0.00	94.70	1	5,779	0.02%
2022/01/14	0.2	91.52	4	90.88	91.60	-3.8	5,774	-0.07%
2022/01/13	2	92.55	0	0.00	92.60	2	5,748	0.03%
2022/01/12	0	0.00	1	93.60	93.10	-1	5,739	-0.02%
2022/01/11	2	94.50	1	94.70	94.70	1	5,711	0.02%
2022/01/07	3	99.67	0	0.00	97.90	3	5,663	0.05%
2022/01/06	0	0.00	1.2	101.08	100.00	-1.2	5,630	-0.02%
2022/01/05	11	103.00	8.2	103.11	103.00	2.8	5,605	0.05%
2022/01/04	7.1	106.42	10	106.05	105.50	-2.9	5,555	-0.05%
2022/01/03	5.1	103.90	5.1	103.00	104.50	-0.1	5,410	0.00%
2021/12/30	2	101.00	4	101.25	101.00	-2	5,348	-0.04%
2021/12/29	0	0.00	3	99.23	99.10	-3	5,319	-0.06%
2021/12/28	0	0.00	5	98.60	99.30	-5	5,317	-0.09%
2021/12/27	2	99.70	1.1	100.45	99.30	0.9	5,307	0.02%
2021/12/24	1	99.18	1	98.30	97.60	0	5,285	0.00%
2021/12/23	0.1	99.15	1	100.00	98.70	-0.9	5,269	-0.02%
2021/12/22	8.1	99.15	173.2	99.50	99.10	-165.1	5,243	-3.15%	大賣/鉅額交易
2021/12/21	37	98.43	87	98.86	98.40	-50	5,213	-0.96%
2021/12/20	113.2	98.42	66	98.51	97.60	47.2	5,189	0.91%	大買/
2021/12/17	212	100.34	42	99.95	99.50	170	5,132	3.31%	大買/鉅額交易
2021/12/16	11	102.41	10	101.50	101.00	1	5,096	0.02%
2021/12/15	2	101.50	1.2	100.57	100.50	0.9	5,079	0.02%
2021/12/14	5.2	101.50	1	102.50	101.00	4.2	5,036	0.08%
2021/12/13	1.1	100.77	3	102.33	103.00	-1.9	5,006	-0.04%
2021/12/10	4.1	102.03	9.3	102.48	101.00	-5.2	4,945	-0.10%
2021/12/09	4.1	105.27	3	105.83	106.00	1.1	4,867	0.02%
2021/12/08	10.1	105.51	9.1	105.27	105.00	1	4,825	0.02%
2021/12/07	75.7	107.84	54	107.97	105.50	21.7	4,723	0.46%
2021/12/06	3.1	113.85	3	113.17	114.50	0.1	4,378	0.00%
2021/12/03	9.1	115.32	5	115.10	116.50	4.1	4,312	0.10%
2021/12/02	37.1	117.55	37.2	115.06	113.00	-0.1	4,177	0.00%
2021/12/01	16.4	118.46	15	118.50	117.00	1.3	3,918	0.03%
2021/11/30	33.7	119.52	28.2	119.21	117.00	5.6	3,566	0.16%
2021/11/29	7	113.79	6	113.58	113.50	1	3,000	0.03%
2021/11/26	28	114.79	38.1	113.49	115.50	-10.1	2,633	-0.38%
2021/11/25	31	111.76	29.4	111.47	111.50	1.6	1,878	0.08%
2021/11/24	0	0.00	6	102.17	105.00	-6	1,479	-0.41%
2021/11/23	3	95.97	3	96.03	95.50	0	1,280	0.00%
2021/11/22	6	93.60	0	0.00	93.60	6	1,208	0.50%
2021/11/19	2	92.00	0	0.00	92.40	2	1,201	0.17%
2021/11/17	1	93.10	1	93.40	93.40	0	1,196	0.00%
2021/11/15	0	0.00	2	91.00	90.70	-2	1,294	-0.15%
2021/11/11	1	87.40	0	0.00	87.10	1	1,312	0.08%
2021/11/10	0	0.00	1	89.00	87.90	-1	1,342	-0.07%
2021/11/09	1	86.00	0	0.00	88.20	1	1,378	0.07%
2021/11/08	1	86.40	0	0.00	85.50	1	1,378	0.07%
2021/11/05	0	0.00	0	87.90	87.60	0	1,418	0.00%
2021/11/04	2	87.55	1	89.30	87.00	1	1,454	0.07%
2021/11/03	2	87.60	1	87.50	87.00	1	1,461	0.07%
2021/11/02	0	0.00	1	83.70	83.00	-1	1,481	-0.07%
2021/10/27	1	85.20	0	0.00	85.80	1	1,549	0.06%
2021/10/26	9	85.02	2	85.30	85.10	7	1,566	0.45%
2021/10/25	1	83.00	0	0.00	84.40	1	1,579	0.06%
2021/10/22	1	83.50	0	0.00	84.00	1	1,622	0.06%
2021/10/15	1	81.20	1	81.60	81.80	0	1,811	0.00%
2021/10/14	1	77.50	0	0.00	77.20	1	1,833	0.05%
2021/10/12	1	80.30	2	80.00	80.70	-1	1,877	-0.05%
2021/10/08	6	80.55	1	80.30	79.90	5	1,912	0.26%
2021/10/06	2	78.10	0	0.00	76.30	2	1,996	0.10%
2021/10/05	3	79.77	0	0.00	80.50	3	2,027	0.15%
2021/10/04	0.1	79.39	0	0.00	78.90	0.1	2,113	0.00%
2021/10/01	0	82.15	3	81.30	80.50	-3	2,170	-0.14%
2021/09/30	1	84.40	0	0.00	84.40	1	2,375	0.04%
2021/09/29	1	84.00	0	0.00	82.00	1	2,625	0.04%
2021/09/27	0	0.00	1.3	89.54	89.80	-1.3	2,900	-0.04%
2021/09/17	0.3	89.80	0	0.00	89.70	0.3	3,741	0.01%
2021/09/16	0	0.00	1	89.00	88.50	-1	3,798	-0.03%
2021/09/15	0	0.00	0	89.60	89.40	0	3,852	0.00%
2021/09/13	0	0.00	2	91.70	91.60	-2	4,066	-0.05%
2021/09/08	0.1	93.00	0	0.00	89.90	0.1	4,965	0.00%
2021/09/07	5	93.04	0	0.00	91.80	5	5,047	0.10%
2021/09/06	3.2	93.65	6	94.08	93.30	-2.9	5,158	-0.06%
2021/09/03	5	96.26	4	96.48	95.40	1	5,294	0.02%
2021/09/02	3	100.00	0	0.00	98.50	3	5,290	0.06%
2021/09/01	0	0.00	10	99.20	101.50	-10	5,327	-0.19%
2021/08/31	2	100.50	0	0.00	101.00	2	5,363	0.04%
2021/08/30	6	103.75	0	0.00	102.00	6	5,408	0.11%
2021/08/27	0	0.00	0.1	102.73	102.00	-0.1	5,489	0.00%
2021/08/26	9.1	101.52	6.3	101.54	101.50	2.8	5,548	0.05%
2021/08/25	0.3	102.56	0	102.50	104.00	0.3	5,627	0.01%
2021/08/24	0	100.00	0	0.00	100.50	0	5,661	0.00%
2021/08/23	0	0.00	0.3	98.20	100.50	-0.3	5,722	-0.01%
2021/08/20	0.3	94.76	1	94.60	96.80	-0.7	5,777	-0.01%
2021/08/19	1.1	93.70	7	94.96	93.00	-6	5,800	-0.10%
2021/08/18	0	0.00	4.1	96.41	101.50	-4.1	5,894	-0.07%
2021/08/17	1	96.50	2	96.25	96.00	-1	6,084	-0.02%
2021/08/16	0.1	101.50	2	100.50	100.00	-2	6,124	-0.03%
2021/08/13	0	0.00	0.4	104.00	103.00	-0.4	6,185	-0.01%
2021/08/12	1	108.50	0.6	107.90	108.00	0.4	6,213	0.01%
2021/08/11	4.4	108.22	5.6	108.35	107.50	-1.2	6,292	-0.02%
2021/08/10	3.3	109.13	2.4	109.22	108.00	0.8	6,365	0.01%
2021/08/09	2	110.99	4.3	109.98	107.00	-2.3	6,461	-0.04%
2021/08/06	5.3	111.98	1	112.50	111.00	4.3	6,647	0.06%
2021/08/05	5	110.10	0.3	108.81	111.00	4.7	6,751	0.07%
2021/08/04	0.3	111.50	2	110.50	112.00	-1.7	6,864	-0.03%
2021/08/03	3	106.00	3	105.21	105.00	0	6,915	0.00%
2021/08/02	1	103.57	0	0.00	106.00	1	7,135	0.01%
2021/07/30	0.4	105.29	1.2	104.12	102.00	-0.8	7,220	-0.01%
2021/07/29	1.2	104.85	0.2	105.50	105.50	1	7,301	0.01%
2021/07/28	1.2	104.32	1	103.50	104.50	0.2	7,375	0.00%
2021/07/27	1.1	110.43	1	110.50	109.50	0.1	7,484	0.00%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	2	112.00	2	112.25	112.00	0	7,663	0.00%
2021/07/22	1	114.00	2	114.00	112.50	-1	7,736	-0.01%
2021/07/21	1	110.50	7.2	110.43	111.00	-6.1	7,787	-0.08%
2021/07/20	3	111.00	8.2	110.45	110.00	-5.2	7,776	-0.07%
2021/07/19	0	0.00	5	115.00	113.50	-5	7,786	-0.06%
2021/07/16	0.2	114.00	4.1	114.00	113.50	-4	7,830	-0.05%
2021/07/15	3	114.00	4.1	114.53	114.50	-1.1	7,884	-0.01%
2021/07/14	0.2	114.46	2.5	113.10	114.00	-2.2	8,022	-0.03%
2021/07/13	1	116.00	6	117.00	114.00	-5	8,058	-0.06%
2021/07/12	6.1	116.93	5.1	116.51	116.50	1	8,026	0.01%
2021/07/09	3.1	115.40	0.4	116.00	115.00	2.7	8,040	0.03%
2021/07/08	6.4	119.82	1.3	119.64	119.00	5.2	8,066	0.06%
2021/07/07	11	122.95	9	123.56	120.50	2	8,101	0.02%
2021/07/06	17	121.71	27.3	122.27	121.50	-10.3	7,972	-0.13%
2021/07/05	17.4	119.89	15.1	120.23	118.00	2.3	7,865	0.03%
2021/07/02	2.1	114.10	1	114.00	115.50	1.1	7,760	0.01%
2021/07/01	23	117.63	10	115.35	114.00	13	8,048	0.16%
2021/06/30	12.2	116.38	21.2	120.15	123.00	-9	8,037	-0.11%
2021/06/29	9	116.22	2.2	112.84	112.00	6.9	7,900	0.09%
2021/06/28	2.1	110.07	3.1	110.84	112.50	-1	7,787	-0.01%
2021/06/25	2.1	114.71	3.2	114.33	113.00	-1.1	7,774	-0.01%
2021/06/24	1.1	114.14	0	115.00	114.50	1.1	7,802	0.01%
2021/06/23	1	115.00	3.5	115.81	115.50	-2.5	7,897	-0.03%
2021/06/22	2.2	114.32	3	113.83	112.00	-0.8	7,990	-0.01%
2021/06/21	1	113.50	3.8	114.80	113.50	-2.8	8,099	-0.03%
2021/06/18	29.3	119.44	27	118.48	117.00	2.3	8,071	0.03%
2021/06/17	11.3	114.53	14.3	113.24	117.50	-3.1	7,670	-0.04%
2021/06/16	3.2	107.77	1	109.50	107.00	2.2	7,512	0.03%
2021/06/15	6.3	106.52	11	107.45	108.00	-4.7	7,507	-0.06%
2021/06/11	7	108.00	6.3	106.22	103.50	0.7	7,479	0.01%
2021/06/10	2	104.25	1	105.49	104.50	1	7,614	0.01%
2021/06/09	1	103.00	0	0.00	103.00	1	7,802	0.01%
2021/06/08	0.3	104.00	0	0.00	104.50	0.3	7,814	0.00%
2021/06/07	3	104.00	0.2	103.50	102.50	2.8	7,863	0.04%
2021/06/04	5	104.90	1	105.50	105.00	4	7,874	0.05%
2021/06/03	0.2	102.50	3	101.50	104.00	-2.8	7,867	-0.04%
2021/06/02	3	99.97	6.5	101.99	100.00	-3.5	7,833	-0.05%
2021/06/01	0.1	104.55	0	0.00	105.00	0.1	7,781	0.00%
2021/05/31	3	105.67	0	0.00	104.50	3	7,760	0.04%
2021/05/28	1	104.50	2	106.25	104.50	-1	7,739	-0.01%
2021/05/27	5	105.50	3	104.00	104.00	2	7,708	0.03%
2021/05/26	10.1	107.17	3	104.50	104.50	7.1	7,654	0.09%
2021/05/25	1	106.00	15.5	106.90	108.00	-14.5	7,623	-0.19%
2021/05/24	0	0.00	2	97.20	98.60	-2	7,669	-0.03%
2021/05/21	7	97.46	7	96.84	95.80	0	8,044	0.00%
2021/05/20	7	96.13	5	95.44	93.00	2	8,255	0.02%
2021/05/19	3.1	97.09	0	0.00	95.40	3.1	8,409	0.04%
2021/05/18	1	95.90	35	92.78	96.90	-34	8,638	-0.39%
2021/05/17	34	94.49	4.2	93.08	88.90	29.9	8,770	0.34%
2021/05/14	8	95.18	14	97.17	93.00	-6	8,852	-0.07%
2021/05/13	9	88.89	10.9	88.75	91.60	-1.9	8,935	-0.02%
2021/05/12	21.1	94.58	7.5	97.07	90.90	13.6	9,089	0.15%
2021/05/11	2.3	102.99	85.5	104.99	101.00	-83.3	9,090	-0.92%
2021/05/10	7.5	113.28	18.4	113.79	110.50	-10.8	9,152	-0.12%
2021/05/07	77	111.88	7.1	111.73	113.00	69.9	9,214	0.76%
2021/05/06	0.4	103.11	14	103.29	103.00	-13.6	9,549	-0.14%
2021/05/05	3.3	107.59	52.1	104.26	102.50	-48.9	9,563	-0.51%
2021/05/04	7.5	106.93	66	105.27	106.00	-58.5	9,851	-0.59%
2021/05/03	16.2	117.08	5	117.10	113.50	11.2	10,170	0.11%
2021/04/29	10	125.65	60	125.00	125.00	-50	10,099	-0.49%
2021/04/28	66.1	128.43	3	127.67	128.50	63.1	10,166	0.62%
2021/04/27	111	126.49	14	125.72	126.50	97	10,239	0.95%	大買/
2021/04/26	3	124.33	3	124.00	123.50	0	10,222	0.00%
2021/04/23	4	122.63	3	122.00	122.50	1	10,282	0.01%
2021/04/22	14.2	121.20	3	119.84	119.50	11.2	10,494	0.11%
2021/04/21	4	124.13	0.1	126.00	123.50	3.9	10,620	0.04%
2021/04/20	19	128.11	16	128.00	127.50	3	10,940	0.03%
2021/04/19	1	126.00	1	125.00	123.00	0	10,902	0.00%
2021/04/16	0	0.00	9	123.00	123.00	-9	10,940	-0.08%
2021/04/15	1	123.00	0	0.00	124.00	1	11,107	0.01%
2021/04/14	1	123.50	1	124.00	125.00	0	11,202	0.00%
2021/04/13	5	124.39	5	124.80	122.50	0	11,300	0.00%
2021/04/12	5	123.60	3.1	124.33	121.50	1.9	11,314	0.02%
2021/04/09	9.1	127.47	4	126.63	126.00	5.1	11,401	0.04%
2021/04/08	3	131.33	6.6	133.27	131.00	-3.6	11,427	-0.03%
2021/04/07	15.1	133.24	16.1	133.62	133.50	-1	11,575	-0.01%
2021/04/06	6.8	129.03	15.3	128.91	129.50	-8.4	11,354	-0.07%
2021/04/01	20.1	122.43	5.4	121.56	121.50	14.8	11,260	0.13%
2021/03/31	1.2	117.58	1	120.00	117.50	0.2	11,387	0.00%
2021/03/30	0	0.00	1	118.50	118.50	-1	11,764	-0.01%
2021/03/29	6	118.97	0	0.00	117.00	6	11,926	0.05%
2021/03/26	8.3	119.27	5	119.40	119.50	3.3	12,174	0.03%
2021/03/25	6	115.69	10	114.55	114.00	-4	12,118	-0.03%
2021/03/24	12.8	124.02	2	127.00	120.00	10.8	12,075	0.09%
2021/03/23	6	131.33	3.2	133.66	131.00	2.8	12,106	0.02%
2021/03/22	6.3	130.74	1.8	130.50	130.50	4.5	12,209	0.04%
2021/03/19	4.3	132.90	3.5	132.53	133.00	0.8	12,296	0.01%
2021/03/18	10.1	135.54	4	135.50	134.50	6.1	12,427	0.05%
2021/03/17	1	135.00	4	134.88	134.00	-3	12,481	-0.02%
2021/03/16	15.3	136.71	8.3	138.08	134.50	7	12,505	0.06%
2021/03/15	7.1	131.55	8	132.38	134.50	-0.9	12,413	-0.01%
2021/03/12	1	129.50	5	130.50	128.00	-4	12,305	-0.03%
2021/03/11	3.2	125.50	0	0.00	131.00	3.2	12,362	0.03%
2021/03/10	5.8	120.30	2	118.25	121.50	3.8	12,362	0.03%
2021/03/09	3	111.50	0	0.00	110.50	3	12,470	0.02%
2021/03/08	2.6	118.54	0	0.00	117.00	2.6	12,466	0.02%
2021/03/05	0.2	123.50	0	124.00	122.00	0.2	12,619	0.00%
2021/03/04	2.5	128.63	0	0.00	127.00	2.5	12,695	0.02%
2021/03/03	2.1	124.24	1.2	127.50	130.00	0.9	12,775	0.01%
2021/03/02	1.5	128.00	0	0.00	126.00	1.5	12,890	0.01%
2021/02/26	0	0.00	4.8	131.96	130.00	-4.8	13,034	-0.04%
2021/02/25	12	133.21	3	133.67	132.00	9	13,343	0.07%
2021/02/24	34.1	134.47	31.1	136.69	129.00	3	13,326	0.02%
2021/02/23	104.2	138.26	99.2	140.46	137.50	5	13,344	0.04%	大買/
2021/02/22	13	134.31	17	137.62	139.50	-4	13,052	-0.03%
2021/02/19	11	124.23	7	124.14	127.50	4	13,152	0.03%
2021/02/18	59.1	121.74	63	121.60	124.00	-3.9	13,244	-0.03%
2021/02/17	1.2	116.07	10.2	115.38	117.50	-9.1	13,484	-0.07%
2021/02/05	18	106.53	25	105.92	107.00	-7	13,531	-0.05%
2021/02/04	26	105.81	13	106.22	104.00	13	13,967	0.09%
2021/02/03	16.1	104.28	16	103.94	104.00	0.1	14,127	0.00%
2021/02/02	11	100.91	6.1	100.13	100.00	4.9	13,906	0.04%
2021/02/01	30	96.45	30.1	96.70	96.50	0	13,833	0.00%
2021/01/29	13.1	101.80	14	99.96	98.50	-0.9	13,785	-0.01%
2021/01/28	16	103.91	18.1	103.96	101.00	-2	13,657	-0.01%
2021/01/27	4.1	100.75	3.2	100.64	100.50	0.9	13,700	0.01%
2021/01/26	30	102.96	24	101.88	99.10	6	13,769	0.04%
2021/01/25	26.1	103.45	31.4	103.85	107.00	-5.3	13,404	-0.04%
2021/01/22	12.1	97.46	8	98.35	97.60	4.1	12,966	0.03%
2021/01/21	4.1	97.26	9.2	97.54	98.00	-5.2	12,896	-0.04%
2021/01/20	63.1	93.95	68	95.96	93.80	-4.9	12,789	-0.04%
2021/01/19	3.4	100.41	4.1	100.73	99.00	-0.7	12,639	-0.01%
2021/01/18	2	101.24	1.1	99.73	100.50	0.9	12,578	0.01%
2021/01/15	17.3	103.57	12.4	102.31	101.00	4.9	12,515	0.04%
2021/01/14	14	100.95	15.1	100.69	102.50	-1.1	12,336	-0.01%
2021/01/13	46	99.88	58.2	99.97	100.00	-12.2	12,264	-0.10%
2021/01/12	17.7	92.47	14	92.41	93.20	3.7	12,028	0.03%
2021/01/11	12.2	95.29	26.3	95.64	95.60	-14.1	12,396	-0.11%
2021/01/08	40.1	99.17	20.1	98.22	95.20	20	12,534	0.16%
2021/01/07	14.1	97.31	21	97.38	97.50	-6.9	12,342	-0.06%
2021/01/06	15.1	98.80	13.1	99.31	96.00	2	12,234	0.02%
2021/01/05	10.1	97.03	9.1	97.85	97.70	1	12,030	0.01%
2021/01/04	7	95.39	7	96.49	97.50	0	11,917	0.00%
2020/12/31	8	91.92	9.1	91.70	91.60	-1.1	11,758	-0.01%
2020/12/30	13	89.60	21.1	89.50	91.90	-8	11,606	-0.07%
2020/12/29	9	86.41	11	85.67	84.80	-2	11,358	-0.02%
2020/12/28	8	85.93	9	85.69	85.00	-1	11,243	-0.01%
2020/12/25	23	85.91	17	85.02	84.80	6	11,135	0.05%
2020/12/24	21.1	85.26	37.1	84.76	86.20	-16	10,948	-0.15%
2020/12/23	30.1	79.43	23	78.57	78.40	7.1	10,487	0.07%
2020/12/22	31	78.54	12.2	78.12	77.90	18.9	10,269	0.18%
2020/12/21	4	73.84	3	73.44	75.00	1	9,943	0.01%
2020/12/18	20.1	75.29	10	75.33	73.70	10	9,853	0.10%
2020/12/17	11	74.15	12.5	74.22	75.20	-1.5	9,668	-0.01%
2020/12/16	12.1	71.89	9.1	72.20	72.80	3	9,437	0.03%
2020/12/15	6.1	71.22	4	70.05	68.30	2.1	9,266	0.02%
2020/12/14	19	73.22	25.1	73.25	73.60	-6.1	9,095	-0.07%
2020/12/11	3	71.85	10	68.99	69.70	-7	8,808	-0.08%
2020/12/10	11.1	71.43	10	72.00	70.90	1.1	8,667	0.01%
2020/12/09	16.5	71.50	10.1	71.79	72.10	6.4	8,565	0.07%
2020/12/08	5	68.46	16	69.05	69.00	-11	8,371	-0.13%
2020/12/07	6.1	71.31	3	71.53	70.60	3.1	8,252	0.04%
2020/12/04	1	70.08	3.4	70.43	71.60	-2.3	8,135	-0.03%
2020/12/03	16	70.79	20.1	70.63	70.10	-4.1	8,054	-0.05%
2020/12/02	3	68.67	5	68.78	68.80	-2	7,885	-0.03%
2020/12/01	20.1	69.14	9.6	68.16	68.50	10.5	7,819	0.13%
2020/11/30	3	66.93	32	66.95	67.00	-29	7,659	-0.38%
2020/11/27	8	66.48	9	66.47	66.90	-1	7,549	-0.01%
2020/11/26	12.2	65.52	7	64.71	66.20	5.2	7,437	0.07%
2020/11/25	128	63.66	145	65.44	63.90	-17	7,271	-0.23%	大買/大賣/
2020/11/24	21.1	66.31	17	65.70	65.50	4.1	7,077	0.06%
2020/11/23	4	62.50	5	62.68	62.60	-1	6,734	-0.01%
2020/11/20	12	63.02	7	62.10	62.00	5	6,608	0.08%
2020/11/19	2	60.60	2	60.65	60.60	0	6,320	0.00%
2020/11/18	6	61.68	15	60.89	61.40	-9	6,176	-0.15%
2020/11/17	7	59.26	6	59.57	60.00	1	5,780	0.02%
2020/11/16	36	58.95	27	58.68	58.40	9	5,492	0.16%
2020/11/13	23	55.51	8	55.71	56.10	15	4,947	0.30%
2020/11/12	80	56.05	87.7	57.45	57.00	-7.7	4,661	-0.17%
2020/11/11	17	52.63	26.4	52.92	53.30	-9.4	4,040	-0.23%
2020/11/10	10	49.99	12	50.56	49.75	-2	3,616	-0.06%
2020/11/09	8	49.71	2	50.03	49.35	6	3,553	0.17%
2020/11/06	7	50.71	7	50.54	50.00	0	3,499	0.00%
2020/11/05	11	49.66	8	49.98	50.80	3	3,391	0.09%
2020/11/04	16	50.60	15	50.04	49.90	1	3,238	0.03%
2020/11/03	3	47.22	3	46.62	48.60	0	2,785	0.00%
2020/11/02	0	0.00	1	44.25	44.20	-1	2,637	-0.04%
2020/10/30	2.7	44.50	2	44.23	44.15	0.7	2,705	0.03%
2020/10/29	2	44.05	2	44.48	44.35	0	2,751	0.00%
2020/10/28	0	0.00	1	46.45	45.25	-1	2,780	-0.04%
2020/10/26	1.3	46.98	0	0.00	46.50	1.3	2,772	0.05%
2020/10/23	1	47.75	0	0.00	46.85	1	2,750	0.04%
2020/10/22	2	47.90	6	47.56	46.45	-4	2,721	-0.15%
2020/10/21	15	49.77	6	49.60	48.20	9	2,642	0.34%
2020/10/20	8	49.85	3	49.30	49.20	5	2,518	0.20%
2020/10/19	29	49.40	30	49.65	49.50	-1	2,366	-0.04%
2020/10/16	5	44.24	4	44.31	47.00	1	1,867	0.05%
2020/10/15	7	43.30	2	42.80	42.75	5	1,653	0.30%
2020/10/14	0	0.00	3	43.35	43.50	-3	1,670	-0.18%
2020/10/13	2	42.68	3	42.32	42.30	-1	1,633	-0.06%
2020/10/12	2	41.55	5	42.32	41.55	-3	1,642	-0.18%
2020/10/08	5	43.43	5	42.55	42.55	0	1,652	0.00%
2020/10/07	4	42.93	3	42.90	43.10	1	1,649	0.06%
2020/10/06	7	42.46	4	43.11	42.35	3	1,627	0.18%
2020/10/05	3	41.30	0	0.00	41.40	3	1,592	0.19%
2020/09/30	3	40.55	1	40.70	41.80	2	1,596	0.13%
2020/09/29	1	41.45	2	40.63	41.25	-1	1,554	-0.06%
2020/09/25	1	38.75	0	0.00	37.40	1	1,474	0.07%
2020/09/24	0	0.00	2	39.30	38.70	-2	1,477	-0.14%
2020/09/17	0	0.00	4	42.46	42.55	-4	1,535	-0.26%
2020/09/14	3.7	41.22	1	42.20	42.60	2.7	1,598	0.17%
2020/09/11	0	0.00	3	41.10	40.30	-3	1,604	-0.19%
2020/09/04	1	42.30	1	42.20	42.20	0	1,811	0.00%
2020/09/03	1	43.05	0	0.00	43.00	1	1,874	0.05%
2020/08/26	2	42.60	1	42.60	42.45	1	2,090	0.05%
2020/08/21	0	0.00	0.7	42.80	42.70	-0.7	2,166	-0.03%
2020/08/20	1	43.30	2	42.08	42.60	-1	2,180	-0.05%
2020/08/19	1	47.05	1	46.40	46.40	0	2,197	0.00%
2020/08/18	3	47.07	0	0.00	46.85	3	2,228	0.13%
2020/08/17	1	48.30	0	0.00	48.00	1	2,258	0.04%
2020/08/04	1	34.60	0	0.00	34.35	1	2,282	0.04%
2020/08/03	0	0.00	1	34.95	34.85	-1	2,350	-0.04%
2020/07/31	0	0.00	1	34.95	34.70	-1	2,658	-0.04%
2020/07/30	1	34.65	0	0.00	34.45	1	3,078	0.03%
2020/07/29	11	34.32	0	0.00	34.20	11	3,170	0.35%
2020/07/27	1	35.75	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	2	35.78	35.70	-2	3,193	-0.06%
2020/07/23	13	34.69	3	34.75	35.25	10	3,158	0.32%
2020/07/22	9.3	34.13	0	0.00	34.20	9.3	3,161	0.29%
2020/07/10	1	33.85	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	5	35.30	34.90	-5	3,520	-0.14%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/06/29	0	0.00	1	34.80	34.70	-1	4,098	-0.02%
2020/06/23	5	35.50	0	0.00	35.20	5	4,168	0.12%
2020/06/16	0	0.00	2	36.15	36.35	-2	4,302	-0.05%
2020/06/09	0	0.00	1	37.85	37.20	-1	4,513	-0.02%
2020/06/04	1	38.30	1	38.70	38.70	0	4,538	0.00%
2020/06/01	0	0.00	1	38.15	38.40	-1	4,457	-0.02%
2020/05/29	1	37.20	1	37.25	37.40	0	4,403	0.00%
2020/05/28	1	38.00	8.1	37.75	37.90	-7.1	4,407	-0.16%
2020/05/22	2	36.90	0	0.00	36.25	2	4,398	0.05%
2020/05/21	0	0.00	1	37.45	37.25	-1	4,407	-0.02%
2020/05/20	2	37.13	0	0.00	37.10	2	4,467	0.04%
2020/05/15	5	36.32	1	36.50	36.50	4	4,478	0.09%
2020/05/14	0	0.00	2	36.35	36.20	-2	4,452	-0.04%
2020/05/13	0	0.00	2	37.90	37.90	-2	4,433	-0.05%
2020/05/11	1	38.40	0	0.00	38.35	1	4,449	0.02%
2020/05/08	5.3	37.73	4.3	38.21	37.55	1	4,441	0.02%
2020/05/07	10	39.49	1	38.75	39.20	9	4,380	0.21%
2020/05/06	2	36.63	4	37.80	38.15	-2	4,085	-0.05%
2020/05/05	5	34.81	5	34.87	34.70	0	3,688	0.00%
2020/05/04	1	33.65	5	33.70	33.70	-4	3,668	-0.11%
2020/04/29	0	0.00	15	34.38	34.15	-15	3,684	-0.41%
2020/04/28	4	34.50	5	34.75	34.30	-1	3,696	-0.03%
2020/04/27	2	34.40	1	34.75	34.45	1	3,720	0.03%
2020/04/24	23	33.96	0	0.00	33.80	23	3,691	0.62%
2020/04/22	0	0.00	5	32.32	33.20	-5	3,718	-0.13%
2020/04/21	0	0.00	1	32.85	32.35	-1	3,749	-0.03%
2020/04/17	0	0.00	1	34.75	33.75	-1	3,778	-0.03%
2020/04/16	1	34.10	2	34.30	34.30	-1	3,760	-0.03%
2020/04/15	8	35.28	8	34.98	34.20	0	3,757	0.00%
2020/04/14	0	0.00	7	33.26	33.55	-7	3,688	-0.19%
2020/04/13	1	32.75	0	0.00	32.65	1	3,813	0.03%
2020/04/10	0	0.00	3	34.08	34.40	-3	3,879	-0.08%
2020/04/09	13	36.20	18	35.82	33.95	-5	4,140	-0.12%
2020/04/08	6	34.47	3	33.70	35.40	3	4,011	0.07%
2020/04/07	4	31.15	1	32.00	32.20	3	4,092	0.07%
2020/03/27	2	31.10	0	0.00	29.65	2	4,612	0.04%
2020/03/26	1	29.15	3	28.95	29.50	-2	4,598	-0.04%
2020/03/25	0	0.00	6	27.73	28.35	-6	4,624	-0.13%
2020/03/20	6	26.88	1	26.00	27.00	5	4,520	0.11%
2020/03/19	0	0.00	4	26.25	25.25	-4	4,478	-0.09%
2020/03/17	0	0.00	4	28.30	28.60	-4	4,403	-0.09%
2020/03/16	4	29.58	3.2	29.81	29.50	0.8	4,367	0.02%
2020/03/13	5	28.75	0	0.00	28.70	5	4,289	0.12%
2020/02/27	0	0.00	1	38.85	37.80	-1	4,210	-0.02%
2020/02/21	1	41.95	0	0.00	41.20	1	4,045	0.02%
2020/02/18	1	40.60	0	0.00	40.45	1	3,928	0.03%
2020/02/13	0	0.00	0	40.15	40.15	0	4,028	0.00%
2020/02/05	1	40.45	2	40.33	39.55	-1	4,410	-0.02%
2020/02/04	3	39.57	2	39.70	39.95	1	4,497	0.02%
2020/01/30	1	39.55	1.4	38.99	38.95	-0.4	4,553	-0.01%
2020/01/15	0	0.00	2	43.45	43.15	-2	4,406	-0.05%
2020/01/14	0	0.00	1	43.15	43.50	-1	4,341	-0.02%
2020/01/08	4	42.60	0	0.00	42.25	4	4,228	0.09%
2020/01/07	0	0.00	3	43.40	43.00	-3	4,175	-0.07%
2020/01/03	6	46.59	2	46.43	45.95	4	4,087	0.10%
2020/01/02	0	0.00	11	44.86	45.15	-11	3,791	-0.29%
2019/12/31	3	45.53	6	45.78	45.20	-3	3,800	-0.08%
2019/12/30	5.3	45.14	2	45.45	45.25	3.3	3,615	0.09%
2019/12/26	10	43.40	0	0.00	41.95	10	3,385	0.30%
2019/12/24	0	0.00	2	42.55	42.30	-2	3,477	-0.06%
2019/12/23	3	41.65	0	0.00	41.60	3	3,489	0.09%
2019/12/20	0	0.00	2	41.65	41.30	-2	3,475	-0.06%
2019/12/10	0.2	41.05	0	0.00	41.10	0.2	4,792	0.00%
2019/11/28	0	0.00	1	40.80	40.85	-1	5,234	-0.02%
2019/11/27	1.1	40.69	0	0.00	40.85	1.1	5,261	0.02%
2019/11/26	0.1	40.35	0	0.00	40.45	0.1	5,232	0.00%
2019/11/25	0	0.00	1	40.35	40.05	-1	5,212	-0.02%
2019/11/19	0	0.00	4	40.20	40.10	-4	5,205	-0.08%
2019/11/15	0	0.00	1	40.15	39.85	-1	5,212	-0.02%
2019/11/14	1	40.40	0	0.00	40.10	1	5,204	0.02%
2019/11/06	3	40.15	0	0.00	40.10	3	4,999	0.06%
2019/11/05	2	42.48	0	0.00	39.40	2	4,923	0.04%
2019/11/01	0.1	43.30	0	0.00	43.50	0.1	4,567	0.00%
2019/10/31	0	0.00	0.2	42.70	42.70	-0.2	4,403	0.00%
2019/10/29	0	0.00	2	42.50	42.50	-2	4,199	-0.05%
2019/10/25	0.2	41.80	0	0.00	41.90	0.2	4,155	0.00%
2019/10/22	0.2	41.15	0	0.00	41.15	0.2	4,118	0.00%
2019/10/14	2	41.35	7	41.81	41.00	-5	4,061	-0.12%
2019/10/09	0.5	42.20	0	0.00	42.20	0.5	3,952	0.01%
2019/10/02	0	0.00	1	43.40	43.15	-1	3,642	-0.03%
2019/10/01	0.1	44.20	2	44.60	44.20	-1.9	3,580	-0.05%
2019/09/27	0	0.00	2	42.43	43.30	-2	3,443	-0.06%
2019/09/26	0	0.00	1	41.60	42.60	-1	3,334	-0.03%
2019/09/25	0	0.00	6	40.10	40.50	-6	3,213	-0.19%
2019/09/24	1	39.90	0	0.00	40.05	1	3,184	0.03%
2019/09/23	5	40.48	5	41.10	38.20	0	3,078	0.00%
2019/09/20	0	0.00	1	41.35	41.30	-1	2,911	-0.03%
2019/09/19	0	0.00	1	41.75	41.75	-1	2,843	-0.04%
2019/09/18	1	41.60	1	42.00	43.00	0	2,751	0.00%
2019/09/17	3	44.17	1	45.40	41.80	2	2,375	0.08%
2019/09/16	2	41.40	1	41.60	41.30	1	1,806	0.06%
2019/09/12	1	41.30	0	0.00	41.50	1	1,786	0.06%
2019/09/09	5	41.55	5	42.45	42.45	0	1,667	0.00%
2019/09/05	0	0.00	221	41.33	41.00	-221	1,552	-14.23%	大賣/鉅額交易
2019/09/04	377	40.52	156	41.00	41.00	221	1,506	14.67%	大買/大賣/鉅額交易
2019/09/02	1	38.40	2	38.48	39.25	-1	1,259	-0.08%
2019/08/30	0	0.00	0.2	35.65	35.70	-0.2	1,131	-0.02%
2019/08/21	0	0.00	3	35.40	35.60	-3	1,095	-0.27%
2019/08/08	3	34.50	0	0.00	35.25	3	1,086	0.28%
2019/08/02	6	40.53	0	0.00	40.45	6	1,025	0.59%
2019/07/17	2	42.15	0	0.00	42.05	2	1,211	0.17%
2019/07/16	1	43.00	0	0.00	42.85	1	1,233	0.08%
2019/07/10	6	45.45	6	45.40	45.40	0	1,621	0.00%
2019/07/09	1	45.30	0	0.00	45.00	1	1,657	0.06%
2019/07/05	0	0.00	2	45.90	46.10	-2	1,697	-0.12%
2019/07/04	9	45.63	6	45.50	45.50	3	1,710	0.18%
2019/06/25	0	0.00	1	42.75	42.50	-1	1,909	-0.05%
2019/06/24	1	42.90	1	43.00	43.00	0	1,975	0.00%
2019/06/21	1	43.30	1	43.10	42.90	0	2,048	0.00%
2019/06/20	1	43.10	1	43.30	43.30	0	2,059	0.00%
2019/06/19	1	42.70	0	0.00	42.55	1	2,101	0.05%
2019/06/18	0	0.00	1	42.75	42.10	-1	2,124	-0.05%
2019/06/17	0	0.00	1	42.30	42.75	-1	2,138	-0.05%
2019/06/12	5	41.65	5	41.60	41.60	0	2,293	0.00%
2019/06/11	2	40.88	0	0.00	41.20	2	2,469	0.08%
2019/06/04	7	41.77	5	41.60	41.60	2	2,614	0.08%
2019/05/13	1	41.80	0	0.00	40.90	1	4,602	0.02%
2019/05/02	0	0.00	1	46.15	46.25	-1	4,832	-0.02%
2019/04/25	0	0.00	1	46.85	46.90	-1	4,968	-0.02%
2019/04/22	1	47.80	0	0.00	47.80	1	5,340	0.02%
2019/04/19	2	48.00	0	0.00	48.40	2	5,387	0.04%
2019/04/18	2	49.40	1	48.80	47.60	1	5,707	0.02%
2019/04/17	4	49.84	3	49.48	49.35	1	5,719	0.02%
2019/04/16	6	49.17	7	49.44	49.75	-1	5,718	-0.02%
2019/04/15	0	0.00	1	47.80	47.85	-1	5,594	-0.02%
2019/04/12	0	0.00	2	46.70	46.70	-2	5,672	-0.04%
2019/04/11	2	47.40	1	47.55	47.10	1	5,768	0.02%
2019/04/09	8	47.74	1	47.70	47.60	7	6,081	0.12%
2019/04/08	0	0.00	4	46.60	46.70	-4	6,436	-0.06%
2019/04/01	0	0.00	3	45.60	45.00	-3	7,167	-0.04%
2019/03/29	12	46.05	10	45.65	45.65	2	7,536	0.03%
2019/03/27	3	45.70	2	45.45	45.80	1	7,865	0.01%
2019/03/26	12	47.73	10	46.50	46.50	2	7,873	0.03%
2019/03/25	0	0.00	2	48.00	47.65	-2	8,009	-0.02%
2019/03/22	11	48.68	10	48.80	48.80	1	8,062	0.01%
2019/03/21	3	48.00	0	0.00	48.15	3	8,105	0.04%
2019/03/20	0	0.00	1	47.30	47.30	-1	8,230	-0.01%
2019/03/19	1	47.40	0	0.00	47.25	1	8,377	0.01%
2019/03/18	0	0.00	1	48.30	47.95	-1	8,491	-0.01%
2019/03/15	1	47.15	2	47.20	48.10	-1	8,770	-0.01%
2019/03/14	12	46.78	13	46.38	46.60	-1	9,044	-0.01%
2019/03/07	3	51.00	4	50.65	50.30	-1	9,642	-0.01%
2019/03/06	0	0.00	1	50.50	50.80	-1	9,679	-0.01%
2019/03/05	0	0.00	1	51.20	50.10	-1	9,708	-0.01%
2019/03/04	1.1	49.55	0	0.00	51.10	1.1	9,704	0.01%
2019/02/27	3	48.98	0	0.00	49.05	3	9,658	0.03%
2019/02/26	0	0.00	1	52.20	51.40	-1	9,577	-0.01%
2019/02/25	0.2	51.80	3	51.83	51.90	-2.9	9,563	-0.03%
2019/02/22	11	49.76	10	51.52	51.60	1	9,450	0.01%
2019/02/21	0	0.00	3	48.35	48.50	-3	9,149	-0.03%
2019/02/20	13	48.17	11	48.00	48.00	2	9,258	0.02%
2019/02/19	0	0.00	1	47.55	47.60	-1	9,267	-0.01%
2019/02/18	3	47.88	1	48.75	47.60	2	9,242	0.02%
2019/02/15	8	46.60	9	47.08	47.05	-1	9,163	-0.01%
2019/02/14	0	0.00	3	47.10	46.35	-3	9,095	-0.03%
2019/02/13	3	46.98	21	46.90	47.40	-18	9,023	-0.20%
2019/02/12	16.4	45.47	10	45.05	46.00	6.4	8,777	0.07%
2019/02/11	3	43.10	0	0.00	43.10	3	8,609	0.03%
2019/01/28	1	41.45	1	41.05	41.10	0	8,652	0.00%
2019/01/23	1	40.05	1	40.25	40.35	0	9,254	0.00%
2019/01/22	0	0.00	1	39.85	39.70	-1	9,268	-0.01%
2019/01/21	0	0.00	2	40.70	40.60	-2	9,292	-0.02%
2019/01/16	2	40.85	2	41.45	40.90	0	9,313	0.00%
2019/01/15	16	42.01	17	41.79	41.75	-1	9,273	-0.01%
2019/01/14	10	41.70	11	41.76	41.75	-1	9,265	-0.01%
2019/01/11	12	41.53	2	41.50	41.50	10	9,264	0.11%
2019/01/10	2	40.40	1	40.50	40.30	1	9,125	0.01%
2019/01/09	11	42.39	4	42.56	40.50	7	9,288	0.08%
2019/01/08	1	40.00	2	40.15	40.30	-1	8,992	-0.01%
2019/01/07	2	39.85	1	40.40	39.65	1	8,947	0.01%
2019/01/04	2	38.13	2	38.13	39.00	0	8,914	0.00%
2019/01/03	3	39.92	6	39.64	38.75	-3	8,765	-0.03%
2019/01/02	1	40.35	3	40.22	40.00	-2	8,676	-0.02%
2018/12/28	21	40.11	2	39.80	40.10	19	8,611	0.22%
2018/12/27	3	39.30	1	38.95	38.95	2	8,451	0.02%
2018/12/26	12	40.13	32	41.10	37.40	-20	8,289	-0.24%
2018/12/25	1	39.00	2	39.80	39.60	-1	7,869	-0.01%
2018/12/24	7	39.86	5	39.62	39.75	2	7,694	0.03%
2018/12/22	15	39.32	11	39.10	39.05	4	7,492	0.05%
2018/12/21	10	36.50	15	39.79	40.15	-5	7,198	-0.07%
2018/12/20	3	35.85	3	36.37	36.50	0	6,832	0.00%
2018/12/19	0	0.00	1	36.15	35.80	-1	6,640	-0.02%
2018/12/18	20	35.51	19	35.24	35.20	1	6,495	0.02%
2018/12/17	2	35.80	2	35.85	35.35	0	6,442	0.00%
2018/12/14	0	0.00	3	33.68	34.10	-3	6,267	-0.05%
2018/12/13	1	35.10	1	35.15	34.50	0	6,221	0.00%
2018/12/12	0	0.00	1	36.20	35.50	-1	6,141	-0.02%
2018/12/11	6	35.07	0	0.00	34.90	6	6,015	0.10%
2018/12/10	0	0.00	6	33.98	33.90	-6	5,929	-0.10%
2018/12/07	1	36.00	0	0.00	35.75	1	5,814	0.02%
2018/12/06	6	35.53	4	35.44	34.50	2	5,528	0.04%
2018/12/05	5	36.07	2	36.25	37.80	3	5,190	0.06%
2018/12/04	2	34.60	0	0.00	34.50	2	4,788	0.04%
2018/11/30	10	30.70	10	31.35	31.35	0	4,492	0.00%
2018/11/29	10	31.30	10	30.55	30.55	0	4,432	0.00%
2018/11/28	16	30.48	16	30.65	30.65	0	4,373	0.00%
2018/11/22	10	31.25	10	29.70	29.70	0	4,280	0.00%
2018/11/13	0	0.00	12	27.50	28.80	-12	4,070	-0.29%
2018/11/09	10	29.35	10	29.60	29.60	0	4,161	0.00%
2018/11/08	20	29.89	20	29.35	29.35	0	4,235	0.00%
2018/11/07	4	28.61	0	0.00	29.20	4	4,211	0.09%
2018/11/06	0	0.00	3	28.62	28.00	-3	4,192	-0.07%
2018/11/05	15	30.00	15	30.20	30.20	0	4,137	0.00%
2018/11/02	21	31.82	21	31.25	30.30	0	4,132	0.00%
2018/11/01	27	30.03	129	30.68	30.25	-102	3,918	-2.60%	大賣/鉅額交易
2018/10/31	105	28.47	10	28.40	28.70	95	3,601	2.64%	大買/
2018/10/30	6	26.47	6	26.23	26.10	0	3,524	0.00%
2018/10/29	20	28.13	10	27.85	27.75	10	3,573	0.28%
2018/10/26	20	29.29	20	28.35	28.35	0	3,631	0.00%
2018/10/24	10	32.30	28	31.58	31.05	-18	3,696	-0.49%
2018/10/23	10	34.13	10	33.90	32.50	0	3,791	0.00%
2018/10/22	0	0.00	2	33.60	33.90	-2	3,923	-0.05%
2018/10/19	0	0.00	4	33.20	33.35	-4	3,957	-0.10%
2018/10/18	10	36.22	2	36.50	35.85	8	4,004	0.20%
2018/10/17	48	40.30	40	39.26	37.60	8	4,006	0.20%
2018/10/09	5	41.20	5	40.55	40.55	0	4,311	0.00%
2018/10/04	0	0.00	2.2	43.36	43.20	-2.2	4,672	-0.05%
2018/10/03	0	0.00	12	44.35	44.05	-12	4,979	-0.24%
2018/10/02	20	46.69	20	45.90	45.90	0	5,164	0.00%
2018/09/28	0	0.00	3	45.80	45.55	-3	5,500	-0.05%
2018/09/19	2	49.70	1	49.80	49.60	1	7,038	0.01%
2018/09/18	0	0.00	1	50.40	50.90	-1	7,235	-0.01%
2018/09/14	20	55.00	0	0.00	54.20	20	7,648	0.26%
2018/09/07	4	57.65	0	0.00	55.10	4	8,709	0.05%
2018/08/31	0.1	65.70	0	0.00	65.70	0.1	9,360	0.00%
2018/08/27	0	0.00	2	67.00	66.30	-2	10,141	-0.02%
2018/08/23	5	65.36	0	0.00	63.20	5	10,185	0.05%
2018/08/22	0	0.00	1	70.20	70.50	-1	10,158	-0.01%
2018/08/20	1	71.30	1	70.70	70.50	0	10,473	0.00%
2018/08/17	0	0.00	1	71.90	68.30	-1	10,516	-0.01%
2018/08/16	6	70.97	6	71.97	72.00	0	10,468	0.00%
2018/08/15	2.1	68.88	1	68.80	70.00	1.1	10,396	0.01%
2018/08/14	10.2	64.76	12	67.22	67.60	-1.8	10,349	-0.02%
2018/08/13	4	66.83	2	67.85	63.60	2	10,310	0.02%
2018/08/10	6	70.90	6	69.80	69.80	0	10,282	0.00%
2018/08/08	0	0.00	1	72.20	71.20	-1	10,270	-0.01%
2018/08/07	3.5	74.07	1	74.30	74.50	2.5	10,249	0.02%
2018/08/03	9	71.63	6	71.60	71.60	3	10,329	0.03%
2018/08/02	0.1	69.70	2	71.40	70.00	-2	10,387	-0.02%
2018/08/01	0	0.00	1	74.70	73.40	-1	10,464	-0.01%
2018/07/31	8	73.53	1	75.40	75.60	7	10,441	0.07%
2018/07/30	3	78.17	1	73.60	73.50	2	10,481	0.02%
2018/07/27	2	81.00	4	81.90	80.70	-2	10,555	-0.02%
2018/07/26	0	0.00	2	78.90	78.90	-2	10,405	-0.02%
2018/07/25	3	78.07	3	78.33	77.80	0	10,320	0.00%
2018/07/24	1	74.80	3	74.40	76.50	-2	10,204	-0.02%
2018/07/23	5	72.68	8	72.78	74.50	-3	10,145	-0.03%
2018/07/20	6	74.93	4	72.45	71.30	2	10,038	0.02%
2018/07/18	1	79.00	0	0.00	75.30	1	10,006	0.01%
2018/07/17	1.5	79.20	0	0.00	78.80	1.5	10,089	0.01%
2018/07/16	4	82.40	0	0.00	82.60	4	9,995	0.04%
2018/07/13	0	0.00	3	87.33	85.10	-3	10,005	-0.03%
2018/07/12	7	81.50	7	83.59	85.50	0	9,815	0.00%
2018/07/11	12	82.96	13	82.66	82.20	-1	9,749	-0.01%
2018/07/10	5	77.28	1	78.10	80.40	4	9,659	0.04%
2018/07/09	6	83.73	5	86.36	80.50	1	9,549	0.01%
2018/07/06	16	84.69	14	84.36	84.90	2	9,382	0.02%
2018/07/05	1	85.30	2	90.55	86.90	-1	9,159	-0.01%
2018/07/04	0	0.00	3	87.57	91.50	-3	8,991	-0.03%
2018/07/03	5	91.04	19	89.99	86.00	-14	8,811	-0.16%
2018/07/02	12.2	87.59	7	87.44	90.30	5.2	8,439	0.06%
2018/06/29	4	83.50	9	85.20	84.40	-5	8,052	-0.06%
2018/06/28	4	78.45	4	79.10	79.00	0	7,692	0.00%
2018/06/27	50	83.36	47	80.22	78.30	3	7,559	0.04%
2018/06/26	60	78.75	58	79.68	80.70	2	7,336	0.03%
2018/06/25	119	83.53	88	85.15	80.80	31	7,119	0.44%	大買/
2018/06/22	47	84.41	68	84.02	83.00	-21	6,874	-0.31%
2018/06/21	1	86.90	5	85.00	88.20	-4	6,334	-0.06%
2018/06/20	14	83.09	16	82.64	80.20	-2	6,221	-0.03%
2018/06/15	5	77.50	7	75.36	80.90	-2	5,913	-0.03%
2018/06/14	5	73.10	8	73.24	73.60	-3	5,702	-0.05%
2018/06/13	23	72.10	17	72.76	74.80	6	5,575	0.11%
2018/06/12	2	71.80	5	71.60	71.80	-3	5,279	-0.06%
2018/06/08	0	0.00	8	59.40	59.40	-8	4,965	-0.16%
2018/06/07	8	55.39	7	54.00	54.00	1	4,954	0.02%
2018/06/06	7	55.00	6	54.97	54.50	1	4,778	0.02%
2018/06/05	16	53.12	31	53.22	50.30	-15	4,523	-0.33%
2018/06/04	3	54.87	12	54.83	55.00	-9	4,289	-0.21%
2018/05/31	0	0.00	4	50.88	47.80	-4	4,116	-0.10%
2018/05/30	2	48.55	0	0.00	49.25	2	4,191	0.05%
2018/05/29	6	50.50	4	51.60	49.85	2	4,321	0.05%
2018/05/28	6	50.83	47	50.07	51.20	-41	4,218	-0.97%
2018/05/25	8	47.73	0	0.00	47.50	8	4,020	0.20%
2018/05/14	0	0.00	2	46.90	47.95	-2	3,950	-0.05%
2018/05/11	0	0.00	1	48.30	46.10	-1	3,993	-0.03%
2018/05/10	1	50.00	2	51.00	49.60	-1	3,939	-0.03%
2018/05/09	4	49.81	2	50.60	49.35	2	3,876	0.05%
2018/05/07	12	48.80	16	48.71	47.75	-4	3,660	-0.11%
2018/05/04	4	49.73	4	49.55	48.50	0	3,536	0.00%
2018/04/27	1	46.90	0	0.00	46.75	1	3,430	0.03%
2018/04/25	3	46.25	3	46.10	46.50	0	3,424	0.00%
2018/04/24	2	48.45	5	47.42	46.40	-3	3,384	-0.09%
2018/04/23	4	49.88	14	51.01	51.40	-10	3,266	-0.31%
2018/04/20	0	0.00	1	46.60	46.80	-1	3,085	-0.03%
2018/04/19	5	49.10	0	0.00	47.00	5	3,282	0.15%
2018/04/17	1	47.00	0	0.00	46.55	1	3,251	0.03%
2018/04/16	9	50.36	4	50.08	50.00	5	3,227	0.15%
2018/04/13	3	46.63	2	47.00	48.00	1	3,094	0.03%
2018/04/10	1	44.70	0	0.00	44.65	1	3,551	0.03%
2018/04/03	12	42.26	0	0.00	41.75	12	3,704	0.32%
2018/03/26	20	43.03	0	0.00	43.40	20	4,908	0.41%
2018/03/23	10	43.80	0	0.00	43.45	10	4,918	0.20%
2018/03/19	0	0.00	1	45.80	45.85	-1	5,036	-0.02%
2018/03/16	0	0.00	7	45.60	45.70	-7	5,057	-0.14%
2018/03/15	0	0.00	3	45.53	45.70	-3	5,088	-0.06%
2018/03/12	0	0.00	2	44.35	44.10	-2	5,186	-0.04%
2018/03/08	0	0.00	4	43.80	43.85	-4	5,466	-0.07%
2018/03/07	0	0.00	2	44.60	44.10	-2	5,641	-0.04%
2018/03/06	0	0.00	1	45.30	45.15	-1	5,784	-0.02%
2018/03/05	19	47.07	12	47.32	46.60	7	6,014	0.12%
2018/03/02	11.2	45.28	10	46.35	45.55	1.2	5,903	0.02%
2018/02/09	9	39.27	0	0.00	40.70	9	5,735	0.16%
2018/02/07	2	44.43	1	44.00	42.00	1	5,681	0.02%
2018/02/06	19	43.42	21	43.06	42.50	-2	5,625	-0.04%
2018/02/05	1	45.40	1	42.65	44.95	0	5,502	0.00%
2018/02/02	3	45.90	3	45.75	44.55	0	5,393	0.00%
2018/02/01	7	45.44	7	45.55	45.10	0	5,337	0.00%
2018/01/31	5	42.04	20	42.78	42.85	-15	5,220	-0.29%
2018/01/30	0	0.00	10	42.20	42.00	-10	5,205	-0.19%
2018/01/29	2	42.95	0	0.00	43.55	2	5,175	0.04%
2018/01/26	30	42.78	1	43.00	41.50	29	5,121	0.57%
2018/01/25	12	45.00	0	0.00	43.20	12	5,055	0.24%
2018/01/24	8	44.70	1	44.70	44.70	7	5,027	0.14%
2018/01/23	0	0.00	1	47.85	46.15	-1	5,046	-0.02%
2018/01/17	8	47.64	10.1	48.30	47.80	-2.1	4,916	-0.04%
2018/01/16	8	49.66	5	49.70	48.85	3	4,885	0.06%
2018/01/15	215	50.60	218	51.79	49.00	-3	4,841	-0.06%	大買/大賣/
2018/01/11	10	48.00	2	47.85	47.60	8	4,581	0.17%
2018/01/10	12	48.45	0	0.00	47.50	12	4,509	0.27%
2018/01/08	1	52.70	15	52.51	49.50	-14	4,310	-0.32%
2018/01/05	27	52.26	20	52.87	53.00	7	4,216	0.17%
2018/01/04	25	51.38	33	51.85	54.00	-8	4,052	-0.20%
2018/01/03	7	46.31	7	48.00	49.25	0	3,716	0.00%
2018/01/02	0	0.00	6	45.24	44.80	-6	3,564	-0.17%