凱美 (2375)-永豐金-南京券商分點個股進出

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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股▼0.15%
549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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/12/12	2	69.50	22	69.64	69.50	-20	1,940	-1.03%
2024/12/11	11	72.44	11	72.15	71.50	0	1,896	0.00%
2024/12/10	27	72.05	27	72.88	71.90	0	1,857	0.00%
2024/12/09	7	74.37	7	79.26	74.40	0	1,783	0.00%
2024/12/06	2.1	80.52	9	80.78	79.30	-6.9	1,660	-0.42%
2024/12/05	31.1	88.65	35	85.68	82.40	-3.9	1,485	-0.26%
2024/12/04	30	80.28	16.6	75.92	83.00	13.4	862	1.55%
2024/12/03	68	75.52	67	75.74	75.50	1	597	0.17%
2024/12/02	14	73.37	4	72.33	73.80	10	385	2.60%
2024/11/29	3	68.20	0	0.00	68.30	3	257	1.16%
2024/11/28	5	62.16	7	62.74	63.40	-2	218	-0.91%
2024/11/26	2	64.10	0	0.00	63.70	2	216	0.93%
2024/11/07	0	0.00	2	66.90	66.70	-2	248	-0.80%
2024/10/11	2	65.90	0	0.00	65.80	2	476	0.42%
2024/09/10	0	0.00	2	63.90	63.80	-2	740	-0.27%
2024/08/30	0	0.00	0.1	70.40	69.60	-0.1	816	-0.01%
2024/08/29	0	67.30	0	0.00	68.10	0	823	0.00%
2024/08/28	0	67.70	0	0.00	67.80	0	844	0.00%
2024/08/20	0	67.85	0	0.00	67.50	0	1,084	0.00%
2024/08/16	9	67.10	9	67.00	67.10	0	1,086	0.00%
2024/08/01	0	69.30	0	0.00	69.70	0	1,065	0.00%
2024/07/29	0	0.00	4	66.20	66.00	-4	1,127	-0.35%
2024/07/23	1	69.00	0	0.00	68.70	1	1,121	0.09%
2024/07/22	0	0.00	0.1	69.40	68.70	-0.1	1,120	-0.01%
2024/07/18	2	73.00	2	73.30	73.00	0	1,106	0.00%
2024/07/17	0.1	75.05	0	0.00	74.50	0.1	1,095	0.01%
2024/07/12	2	72.80	2	73.10	72.80	0	1,003	0.00%
2024/07/11	4	74.10	2	74.60	74.40	2	989	0.20%
2024/07/10	0	0.00	2	71.85	71.70	-2	952	-0.21%
2024/07/09	1	72.50	1	71.00	71.30	0	951	0.00%
2024/07/08	2	72.45	0	0.00	72.30	2	946	0.21%
2024/07/05	5	73.48	3	73.67	73.30	2	943	0.21%
2024/06/24	2	73.80	2	73.75	72.50	0	923	0.00%
2024/06/14	0	0.00	2	71.20	72.00	-2	825	-0.24%
2024/06/12	1	68.70	0	0.00	69.30	1	805	0.12%
2024/06/07	1	70.90	0	0.00	71.10	1	797	0.13%
2024/06/05	6	71.00	6	71.20	71.00	0	757	0.00%
2024/05/31	1	72.50	0	0.00	70.10	1	730	0.14%
2024/05/29	0	0.00	2	71.60	70.70	-2	615	-0.33%
2024/05/28	0	0.00	11	69.55	69.20	-11	589	-1.86%
2024/05/27	30	68.73	0	0.00	69.80	30	596	5.03%
2024/05/15	0	0.00	2	65.60	65.90	-2	519	-0.38%
2024/05/10	3	64.60	0	0.00	64.60	3	523	0.57%
2024/05/08	1	65.20	1	66.30	65.20	0	515	0.00%
2024/05/07	1	65.20	5	66.40	65.40	-4	512	-0.78%
2024/05/06	5	66.20	5	67.00	66.20	0	500	0.00%
2024/05/03	0	0.00	4	66.95	66.10	-4	481	-0.83%
2024/04/25	0	0.00	0.3	61.99	61.80	-0.3	405	-0.07%
2024/04/03	0	0.00	1	62.00	61.70	-1	397	-0.25%
2024/04/01	3	62.60	3	63.00	62.80	0	392	0.00%
2024/03/27	0	59.80	0	0.00	59.70	0	368	0.00%
2024/03/25	0.1	60.30	0	0.00	60.60	0.1	374	0.04%
2024/03/18	1	59.50	3	59.63	59.90	-2	428	-0.47%
2024/03/08	2	63.50	2	64.50	62.90	0	526	0.00%
2024/03/07	4	64.15	0	0.00	63.70	4	540	0.74%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/01	2	66.10	2	67.50	65.90	0	739	0.00%
2024/02/23	2	64.20	0	0.00	63.90	2	908	0.22%
2024/02/22	2	64.90	0	0.00	64.80	2	915	0.22%
2024/02/21	0	0.00	3	64.87	64.90	-3	926	-0.32%
2024/02/05	1	62.80	0	0.00	62.60	1	911	0.11%
2024/01/30	2	64.20	0	0.00	64.20	2	913	0.22%
2024/01/19	0.1	64.30	0	0.00	64.20	0.1	933	0.01%
2024/01/17	0	0.00	2	68.30	64.50	-2	925	-0.22%
2024/01/05	0.1	67.60	0	0.00	67.80	0.1	902	0.01%
2023/12/22	1	70.50	0	0.00	70.10	1	883	0.11%
2023/12/19	20	70.70	0	0.00	70.70	20	873	2.29%
2023/12/18	0	0.00	40.2	71.59	72.20	-40.2	867	-4.64%
2023/12/14	3.3	75.94	3.1	76.00	75.10	0.2	845	0.02%
2023/12/11	2	76.20	2	76.70	74.20	0	830	0.00%
2023/12/08	3	74.83	1	76.10	76.20	2	802	0.25%
2023/12/06	3	74.00	3	75.90	74.00	0	770	0.00%
2023/12/05	2	74.90	2	76.00	74.90	0	748	0.00%
2023/11/30	1	77.60	7	77.00	75.70	-6	710	-0.84%
2023/11/29	9.1	77.73	4	76.75	77.80	5.1	685	0.74%
2023/11/28	10	75.01	10	74.57	75.10	0	625	0.00%
2023/11/27	27	74.49	24	74.79	74.40	3	585	0.51%
2023/11/24	3	73.47	2	74.00	73.70	1	518	0.19%
2023/11/07	2	66.20	0	0.00	66.50	2	363	0.55%
2023/11/02	1	64.60	1	62.70	64.60	0	358	0.00%
2023/10/23	0	0.00	3	63.60	63.60	-3	352	-0.85%
2023/10/17	10	68.30	0	0.00	67.00	10	356	2.81%
2023/10/13	10	68.30	3	68.50	67.90	7	360	1.94%
2023/10/12	2	65.80	2	66.30	66.60	0	354	0.00%
2023/10/02	0	66.50	0	0.00	67.00	0	364	0.00%
2023/09/19	1	67.70	0	0.00	67.40	1	378	0.26%
2023/09/14	0	0.00	20	68.29	68.40	-20	365	-5.47%
2023/09/12	20	68.16	0	0.00	68.00	20	363	5.51%
2023/09/07	4	67.33	2	67.50	67.40	2	366	0.55%
2023/09/05	5	67.90	5	66.30	67.90	0	367	0.00%
2023/06/29	2	68.40	2	67.80	67.80	0	832	0.00%
2023/06/26	0.1	67.50	0	0.00	67.10	0.1	894	0.01%
2023/06/21	0.1	67.80	0	0.00	68.20	0.1	921	0.01%
2023/06/15	0	0.00	1	69.00	69.70	-1	1,047	-0.10%
2023/06/14	0.4	69.40	0	0.00	69.00	0.4	1,062	0.03%
2023/06/12	0	0.00	1	69.20	68.80	-1	1,136	-0.09%
2023/06/09	4	69.95	0	0.00	69.60	4	1,158	0.35%
2023/06/08	0	0.00	1	69.50	69.50	-1	1,195	-0.08%
2023/06/07	1	71.40	0	0.00	71.60	1	1,245	0.08%
2023/06/05	2	73.60	2	73.20	73.40	0	1,484	0.00%
2023/05/30	0	0.00	1	69.00	69.00	-1	1,769	-0.06%
2023/05/29	1	69.00	0	0.00	69.90	1	1,776	0.06%
2023/05/19	0	0.00	1	70.80	70.10	-1	2,091	-0.05%
2023/05/18	0	0.00	1	70.50	70.50	-1	2,182	-0.05%
2023/05/16	0	0.00	1	68.40	69.00	-1	2,210	-0.05%
2023/05/12	1	67.40	0	0.00	68.00	1	2,213	0.05%
2023/05/11	2	67.20	3	68.37	67.20	-1	2,221	-0.05%
2023/05/10	2	68.60	2	68.20	68.60	0	2,218	0.00%
2023/05/09	3	68.33	2	68.70	68.30	1	2,218	0.05%
2023/05/08	1	70.20	2	70.25	70.20	-1	2,215	-0.05%
2023/05/05	1	70.40	0	0.00	70.30	1	2,213	0.05%
2023/05/04	0.2	68.00	0	0.00	67.50	0.2	2,198	0.01%
2023/05/02	0	0.00	1	69.20	68.90	-1	2,228	-0.04%
2023/04/25	1	68.20	0	0.00	68.20	1	2,213	0.05%
2023/04/21	2	71.95	2	72.45	70.30	0	2,198	0.00%
2023/04/19	3	75.37	5	75.62	74.70	-2	2,174	-0.09%
2023/04/18	4.4	77.68	3	78.03	76.90	1.4	2,164	0.06%
2023/04/17	2	77.40	2	76.90	77.40	0	2,127	0.00%
2023/04/14	5	77.64	4	77.05	76.80	1	2,107	0.05%
2023/04/13	0	0.00	1	78.00	75.50	-1	2,067	-0.05%
2023/04/12	0	0.00	3	76.83	77.00	-3	2,003	-0.15%
2023/04/11	1	74.90	0	0.00	75.00	1	1,957	0.05%
2023/04/10	0	0.00	1	76.40	74.80	-1	1,942	-0.05%
2023/04/06	1	72.80	1	74.10	72.80	0	1,874	0.00%
2023/03/31	0	0.00	2	75.00	74.00	-2	1,865	-0.11%
2023/03/30	1	73.40	0	0.00	72.60	1	1,839	0.05%
2023/03/29	3	74.20	0	0.00	72.20	3	1,828	0.16%
2023/03/28	1	74.50	2	74.05	73.30	-1	1,811	-0.06%
2023/03/27	0	78.20	11	76.90	76.60	-11	1,782	-0.62%
2023/03/24	11	78.34	10.2	78.36	78.10	0.8	1,767	0.05%
2023/03/23	2	78.90	7	78.80	79.10	-5	1,740	-0.29%
2023/03/20	3	74.10	3	75.77	76.50	0	1,626	0.00%
2023/03/17	4	75.35	2	75.20	75.00	2	1,615	0.12%
2023/03/16	5	74.60	5	75.64	74.50	0	1,595	0.00%
2023/03/15	2	77.50	2	77.15	76.30	0	1,580	0.00%
2023/03/14	10	75.43	9	75.94	75.30	1	1,538	0.07%
2023/03/13	13	77.06	18	77.29	77.00	-5	1,534	-0.33%
2023/03/10	19	78.32	18	78.98	78.50	1	1,502	0.07%
2023/03/09	50	80.67	49	81.75	80.70	1	1,448	0.07%
2023/03/08	15	80.10	46	77.18	80.00	-31	1,349	-2.30%
2023/03/07	20	75.89	9	76.03	76.80	11	1,199	0.92%
2023/03/06	17	73.71	6	75.08	76.00	11	1,069	1.03%
2023/02/23	0	0.00	1	67.90	68.10	-1	847	-0.12%
2023/02/20	19	70.39	18	71.72	70.40	1	800	0.12%
2023/02/17	19	70.79	13	71.06	71.50	6	752	0.80%
2023/02/16	1	64.30	9	67.90	69.30	-8	548	-1.46%
2023/02/15	1	63.00	1	62.10	63.00	0	460	0.00%
2023/02/14	0	0.00	1	63.00	62.60	-1	451	-0.22%
2023/02/07	2	62.30	1	62.20	62.20	1	442	0.23%
2023/02/02	8	63.90	0	0.00	64.70	8	441	1.81%
2023/02/01	20	63.78	0.4	63.70	63.80	19.6	426	4.59%
2023/01/12	0	0.00	1	58.90	58.60	-1	386	-0.26%
2023/01/09	0.2	58.60	1	58.00	58.90	-0.8	379	-0.21%
2022/12/27	1.2	55.82	0	0.00	55.90	1.2	377	0.32%
2022/12/19	0	0.00	0.2	58.50	58.00	-0.2	415	-0.05%
2022/12/05	1	64.80	1	64.50	64.50	0	435	0.00%
2022/12/01	0	0.00	2.9	59.20	58.50	-2.9	426	-0.68%
2022/11/30	0	0.00	1	57.70	58.20	-1	435	-0.23%
2022/11/29	0	56.50	0	0.00	56.70	0	443	0.00%
2022/11/14	0	0.00	6	56.00	57.20	-6	568	-1.06%
2022/11/11	0	0.00	1	56.80	55.60	-1	567	-0.18%
2022/11/09	0	0.00	0.8	55.80	55.80	-0.8	568	-0.14%
2022/10/31	0	0.00	1	51.60	51.90	-1	585	-0.17%
2022/10/19	0	0.00	1	50.70	50.80	-1	826	-0.12%
2022/10/14	1	50.80	0	0.00	50.40	1	908	0.11%
2022/10/13	0	0.00	1	49.50	48.20	-1	912	-0.11%
2022/10/12	1	49.70	0	0.00	49.60	1	911	0.11%
2022/10/05	0	0.00	0.3	52.30	52.30	-0.3	944	-0.03%
2022/09/22	0	0.00	1	55.70	55.70	-1	983	-0.10%
2022/09/15	5	62.04	0	0.00	61.00	5	1,008	0.50%
2022/09/12	0.4	68.10	0.3	68.20	67.20	0.1	986	0.01%
2022/08/31	1	58.40	0	0.00	58.30	1	980	0.10%
2022/08/29	1	59.00	0	0.00	58.10	1	969	0.10%
2022/08/26	2	61.90	2	62.10	61.40	0	959	0.00%
2022/08/24	3	62.27	2	60.55	62.00	1	946	0.11%
2022/08/23	0	0.00	1	58.00	60.30	-1	906	-0.11%
2022/08/11	0	0.00	3	52.80	53.00	-3	844	-0.36%
2022/08/10	4	52.58	0	0.00	52.20	4	843	0.47%
2022/08/08	3	51.70	3	51.80	51.70	0	846	0.00%
2022/08/03	0	0.00	1	51.60	51.70	-1	841	-0.12%
2022/08/02	1	53.70	0	0.00	52.50	1	841	0.12%
2022/08/01	3	54.90	3	54.80	54.90	0	836	0.00%
2022/07/28	4	54.40	4	56.10	54.40	0	834	0.00%
2022/07/26	4	57.40	4	56.00	54.70	0	823	0.00%
2022/07/19	5	56.96	5	57.98	57.00	0	803	0.00%
2022/07/18	5	58.18	4	59.00	59.00	1	780	0.13%
2022/07/15	0	0.00	2	57.40	57.50	-2	651	-0.31%
2022/07/13	1	50.80	0	0.00	51.00	1	588	0.17%
2022/07/12	0	0.00	7	49.10	48.85	-7	593	-1.18%
2022/07/05	1	50.70	1	48.90	49.75	0	613	0.00%
2022/07/04	6	47.50	6	48.83	49.20	0	607	0.00%
2022/06/23	0	0.00	10	54.75	55.50	-10	636	-1.57%
2022/06/22	0	0.00	1	57.60	55.50	-1	633	-0.16%
2022/06/21	6	56.63	5	58.20	58.20	1	629	0.16%
2022/06/20	0.6	56.80	1	57.60	54.40	-0.4	622	-0.07%
2022/06/17	1	59.70	0	0.00	59.20	1	611	0.16%
2022/06/16	4	61.00	4	64.70	61.00	0	609	0.00%
2022/06/15	4	63.80	4	63.58	63.80	0	611	0.00%
2022/06/01	5.2	68.63	1	68.70	68.90	4.2	680	0.62%
2022/05/30	2	66.70	0	0.00	66.70	2	681	0.29%
2022/05/17	0	0.00	2	64.05	64.80	-2	718	-0.28%
2022/05/13	0	0.00	1	62.00	61.80	-1	715	-0.14%
2022/05/11	1	62.50	2	61.85	61.60	-1	713	-0.14%
2022/05/10	0	0.00	1	62.70	63.10	-1	720	-0.14%
2022/04/29	0	0.00	1	65.70	65.80	-1	763	-0.13%
2022/04/27	0	0.00	3	62.80	63.70	-3	773	-0.39%
2022/04/26	1	63.90	0	0.00	65.10	1	767	0.13%
2022/04/25	0	0.00	0.3	64.00	63.20	-0.3	788	-0.03%
2022/04/20	3	69.50	0	0.00	69.10	3	823	0.36%
2022/04/19	6	69.57	0	0.00	68.10	6	852	0.70%
2022/04/18	4	67.00	4	67.70	67.70	0	891	0.00%
2022/04/15	1	68.90	0.5	69.47	68.90	0.5	915	0.05%
2022/04/12	1	71.60	0	0.00	70.80	1	1,040	0.10%
2022/04/11	0	0.00	10	75.07	72.80	-10	1,183	-0.85%
2022/04/08	0	0.00	2	77.50	77.60	-2	1,248	-0.16%
2022/04/06	0	80.50	0	0.00	80.40	0	1,300	0.00%
2022/04/01	3	81.50	0	0.00	81.50	3	1,327	0.23%
2022/03/30	0	0.00	0.3	84.20	83.60	-0.3	1,395	-0.02%
2022/03/29	2	83.20	0	0.00	83.90	2	1,438	0.14%
2022/03/21	1.5	79.93	0	0.00	80.40	1.5	1,624	0.09%
2022/03/17	1	79.30	0	0.00	80.40	1	1,722	0.06%
2022/03/15	0	0.00	3	79.03	78.50	-3	1,826	-0.16%
2022/03/07	0.2	85.50	0	0.00	83.00	0.2	3,173	0.01%
2022/03/03	0	0.00	5	89.30	89.20	-5	4,106	-0.12%
2022/02/24	0	0.00	0.5	87.30	87.30	-0.5	5,554	-0.01%
2022/02/17	0.5	92.50	0	0.00	91.50	0.5	5,663	0.01%
2022/02/14	0.1	90.70	0	0.00	90.10	0.1	5,714	0.00%
2022/02/09	0	0.00	1	93.30	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	1	92.20	92.90	-1	5,748	-0.02%
2022/01/24	1	88.70	0	0.00	90.50	1	5,792	0.02%
2022/01/19	0	0.00	3	93.00	92.80	-3	5,810	-0.05%
2022/01/17	0	0.00	20	92.65	94.70	-20	5,779	-0.35%
2022/01/12	0	0.00	0.2	93.40	93.10	-0.2	5,739	0.00%
2022/01/07	0	0.00	9	98.04	97.90	-9	5,663	-0.16%
2022/01/06	2	100.00	1	100.50	100.00	1	5,630	0.02%
2022/01/05	6	103.42	3	104.50	103.00	3	5,605	0.05%
2022/01/04	14	105.79	12	105.00	105.50	2	5,555	0.04%
2022/01/03	10	103.70	13	102.92	104.50	-3	5,410	-0.06%
2021/12/28	4	99.00	7	99.40	99.30	-3	5,317	-0.06%
2021/12/27	6	100.40	0	0.00	99.30	6	5,307	0.11%
2021/12/24	0	0.00	5	97.70	97.60	-5	5,285	-0.09%
2021/12/23	5	99.80	0	0.00	98.70	5	5,269	0.09%
2021/12/22	5	99.40	0	0.00	99.10	5	5,243	0.10%
2021/12/21	7	98.40	2	98.30	98.40	5	5,213	0.10%
2021/12/20	1	97.70	4	98.20	97.60	-3	5,189	-0.06%
2021/12/17	2	100.75	0	0.00	99.50	2	5,132	0.04%
2021/12/16	0	0.00	0	102.00	101.00	0	5,096	0.00%
2021/12/15	1	100.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	21	101.90	1	103.50	103.00	20	5,006	0.40%
2021/12/10	0	0.00	4.5	102.17	101.00	-4.5	4,945	-0.09%
2021/12/09	12.4	106.51	11	105.50	106.00	1.4	4,867	0.03%
2021/12/08	11	104.50	1	106.50	105.00	10	4,825	0.21%
2021/12/07	25.6	107.69	11	107.32	105.50	14.6	4,723	0.31%
2021/12/06	5	114.80	3	114.83	114.50	2	4,378	0.05%
2021/12/03	9.1	115.18	7	115.50	116.50	2.1	4,312	0.05%
2021/12/02	48.3	116.05	50	117.18	113.00	-1.7	4,177	-0.04%
2021/12/01	10	118.75	9	117.78	117.00	1	3,918	0.03%
2021/11/30	97	120.29	130	119.38	117.00	-33	3,566	-0.93%	大賣/
2021/11/29	90	111.91	101	111.76	113.50	-11	3,000	-0.37%	大賣/
2021/11/26	77	114.31	91	114.82	115.50	-14	2,633	-0.53%
2021/11/25	19	110.61	31	111.34	111.50	-12	1,878	-0.64%
2021/11/24	17	103.06	18	97.67	105.00	-1	1,479	-0.07%
2021/11/23	1	98.00	2	97.45	95.50	-1	1,280	-0.08%
2021/11/19	1	92.60	0	0.00	92.40	1	1,201	0.08%
2021/11/18	2	92.00	2	94.50	92.00	0	1,203	0.00%
2021/11/17	1	92.30	7	91.89	93.40	-6	1,196	-0.50%
2021/11/16	7	89.84	2	91.00	89.60	5	1,227	0.41%
2021/11/15	1	91.30	14	90.81	90.70	-13	1,294	-1.00%
2021/11/10	2	87.90	2	87.60	87.90	0	1,342	0.00%
2021/11/05	0	0.00	1	89.60	87.60	-1	1,418	-0.07%
2021/11/04	0	0.00	1	87.20	87.00	-1	1,454	-0.07%
2021/11/03	1	87.00	3	87.70	87.00	-2	1,461	-0.14%
2021/11/02	5	84.00	0	0.00	83.00	5	1,481	0.34%
2021/10/29	7	86.57	0	0.00	86.80	7	1,561	0.45%
2021/10/28	1	86.60	0	0.00	85.90	1	1,566	0.06%
2021/10/26	10	85.12	0	0.00	85.10	10	1,566	0.64%
2021/10/25	3	83.97	0	0.00	84.40	3	1,579	0.19%
2021/10/21	0	0.00	1	83.50	83.20	-1	1,654	-0.06%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/15	0	0.00	6	79.97	81.80	-6	1,811	-0.33%
2021/10/13	5.2	77.58	0	0.00	78.40	5.2	1,865	0.28%
2021/10/12	2	80.60	0	0.00	80.70	2	1,877	0.11%
2021/10/08	0	0.00	3	79.93	79.90	-3	1,912	-0.16%
2021/10/06	2.1	76.75	0	0.00	76.30	2.1	1,996	0.11%
2021/10/05	1	76.50	1	77.80	80.50	0	2,027	0.00%
2021/10/04	0.1	79.50	0	0.00	78.90	0.1	2,113	0.00%
2021/10/01	2	81.55	1	81.30	80.50	1	2,170	0.05%
2021/09/29	1	81.50	1	84.10	82.00	0	2,625	0.00%
2021/09/28	1	86.80	0	0.00	86.90	1	2,855	0.04%
2021/09/27	20	90.10	0	0.00	89.80	20	2,900	0.69%
2021/09/23	0	0.00	1	89.00	89.00	-1	3,473	-0.03%
2021/09/17	2	87.65	0	0.00	89.70	2	3,741	0.05%
2021/09/16	1	88.50	0	0.00	88.50	1	3,798	0.03%
2021/09/15	2	89.40	0	0.00	89.40	2	3,852	0.05%
2021/09/09	1	91.80	0	0.00	91.70	1	4,652	0.02%
2021/09/07	1	92.00	0	0.00	91.80	1	5,047	0.02%
2021/09/06	1	94.00	1	93.30	93.30	0	5,158	0.00%
2021/09/03	3	96.03	0	0.00	95.40	3	5,294	0.06%
2021/09/02	0	0.00	1	99.60	98.50	-1	5,290	-0.02%
2021/09/01	0	0.00	1	100.00	101.50	-1	5,327	-0.02%
2021/08/31	0	0.00	1	101.00	101.00	-1	5,363	-0.02%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	104.00	1	102.50	102.00	0	5,489	0.00%
2021/08/26	17	101.94	18	101.83	101.50	-1	5,548	-0.02%
2021/08/24	26	100.48	27	100.78	100.50	-1	5,661	-0.02%
2021/08/23	13	100.38	13	97.53	100.50	0	5,722	0.00%
2021/08/20	2	93.65	3	94.03	96.80	-1	5,777	-0.02%
2021/08/17	1	99.50	0	0.00	96.00	1	6,084	0.02%
2021/08/16	24	101.21	24	101.05	100.00	0	6,124	0.00%
2021/08/13	1	102.50	0	0.00	103.00	1	6,185	0.02%
2021/08/11	129	109.36	129	108.97	107.50	0	6,292	0.00%	大買/大賣/
2021/08/10	31	109.27	31	109.39	108.00	0	6,365	0.00%
2021/08/09	17	110.15	17	110.47	107.00	0	6,461	0.00%
2021/08/06	97	111.72	98.3	111.82	111.00	-1.3	6,647	-0.02%
2021/08/05	39	109.28	38	109.61	111.00	1	6,751	0.01%
2021/08/04	5	108.50	6	107.67	112.00	-1	6,864	-0.01%
2021/07/30	5	102.00	0	0.00	102.00	5	7,220	0.07%
2021/07/28	40	104.56	79.2	105.08	104.50	-39.2	7,375	-0.53%
2021/07/27	45	112.88	45	112.81	109.50	0	7,484	0.00%
2021/07/26	9	112.67	10	112.95	113.00	-1	7,612	-0.01%
2021/07/23	33	113.88	33	113.26	112.00	0	7,663	0.00%
2021/07/22	77	114.34	77	113.77	112.50	0	7,736	0.00%
2021/07/21	48	110.75	42	110.90	111.00	6	7,787	0.08%
2021/07/20	50	111.54	40	112.18	110.00	10	7,776	0.13%
2021/07/19	51	114.51	51	114.72	113.50	0	7,786	0.00%
2021/07/16	60	114.25	59	114.15	113.50	1	7,830	0.01%
2021/07/15	55	114.19	55	114.58	114.50	0	7,884	0.00%
2021/07/14	60	113.83	59	114.17	114.00	1	8,022	0.01%
2021/07/13	24	117.17	25	117.46	114.00	-1	8,058	-0.01%
2021/07/12	6	116.92	7	117.21	116.50	-1	8,026	-0.01%
2021/07/09	6	115.84	4	117.00	115.00	2	8,040	0.02%
2021/07/08	5	120.70	4	122.38	119.00	1	8,066	0.01%
2021/07/07	74	124.09	35	121.24	120.50	39	8,101	0.48%
2021/07/06	5.2	121.79	5	122.40	121.50	0.2	7,972	0.00%
2021/07/05	35	118.24	35	117.66	118.00	0	7,865	0.00%
2021/07/02	1	115.50	8	114.31	115.50	-7	7,760	-0.09%
2021/07/01	40	116.48	46	117.36	114.00	-6	8,048	-0.07%
2021/06/30	46	115.85	53	115.54	123.00	-7	8,037	-0.09%
2021/06/29	66	115.26	69.4	115.89	112.00	-3.4	7,900	-0.04%
2021/06/28	70.1	111.66	67	111.24	112.50	3.1	7,787	0.04%
2021/06/25	26	115.02	26	115.79	113.00	0	7,774	0.00%
2021/06/24	74	114.84	73	115.75	114.50	1	7,802	0.01%
2021/06/23	62	115.48	57	114.94	115.50	5	7,897	0.06%
2021/06/22	14	115.54	14	116.04	112.00	0	7,990	0.00%
2021/06/21	52	114.61	54	115.00	113.50	-2	8,099	-0.02%
2021/06/18	15.5	118.88	32	119.48	117.00	-16.5	8,071	-0.20%
2021/06/17	9	110.67	61	112.60	117.50	-52	7,670	-0.68%
2021/06/16	69	108.59	23	108.00	107.00	46	7,512	0.61%
2021/06/15	43	106.50	49	106.91	108.00	-6	7,507	-0.08%
2021/06/11	36	107.19	14	106.71	103.50	22	7,479	0.29%
2021/06/10	24	103.94	34	104.28	104.50	-10	7,614	-0.13%
2021/06/09	0	0.00	1	105.00	103.00	-1	7,802	-0.01%
2021/06/08	6	104.08	71	104.55	104.50	-65	7,814	-0.83%
2021/06/07	1	102.50	2	106.50	102.50	-1	7,863	-0.01%
2021/06/04	14	104.29	15	104.93	105.00	-1	7,874	-0.01%
2021/06/03	13	104.00	3	100.67	104.00	10	7,867	0.13%
2021/06/02	7.1	101.28	3	104.50	100.00	4.1	7,833	0.05%
2021/06/01	2	105.00	7	104.64	105.00	-5	7,781	-0.06%
2021/05/31	2	104.75	1	106.00	104.50	1	7,760	0.01%
2021/05/28	2	104.50	3	106.50	104.50	-1	7,739	-0.01%
2021/05/27	6	103.92	2	104.75	104.00	4	7,708	0.05%
2021/05/26	9	105.11	12	104.13	104.50	-3	7,654	-0.04%
2021/05/25	12.5	106.28	13	103.85	108.00	-0.5	7,623	-0.01%
2021/05/24	4	97.50	2	98.45	98.60	2	7,669	0.03%
2021/05/21	2	97.00	3	96.83	95.80	-1	8,044	-0.01%
2021/05/20	2	95.95	13	94.38	93.00	-11	8,255	-0.13%
2021/05/19	4	97.83	2	95.10	95.40	2	8,409	0.02%
2021/05/18	20	95.69	10	95.00	96.90	10	8,638	0.12%
2021/05/17	3	93.80	21	89.81	88.90	-18	8,770	-0.21%
2021/05/14	25	98.66	21	96.21	93.00	4	8,852	0.05%
2021/05/13	6	83.02	9	89.64	91.60	-3	8,935	-0.03%
2021/05/12	2	96.35	0	0.00	90.90	2	9,089	0.02%
2021/05/11	3	102.33	14	103.18	101.00	-11	9,090	-0.12%
2021/05/10	13	114.27	4	113.75	110.50	9	9,152	0.10%
2021/05/07	1	113.00	11	111.27	113.00	-10	9,214	-0.11%
2021/05/06	4	103.00	496	102.72	103.00	-492	9,549	-5.15%	大賣/鉅額交易
2021/05/05	7	105.29	4	105.63	102.50	3	9,563	0.03%
2021/05/04	18	107.36	23	113.00	106.00	-5	9,851	-0.05%
2021/05/03	30	116.58	58	117.05	113.50	-28	10,170	-0.28%
2021/04/29	38	126.14	0	0.00	125.00	38	10,099	0.38%
2021/04/28	23	127.33	23	127.26	128.50	0	10,166	0.00%
2021/04/27	68	124.07	4	124.00	126.50	64	10,239	0.63%
2021/04/26	5	123.40	54	123.07	123.50	-49	10,222	-0.48%
2021/04/23	4	122.25	13	122.08	122.50	-9	10,282	-0.09%
2021/04/22	30	120.32	0	0.00	119.50	30	10,494	0.29%
2021/04/20	2	129.00	16	127.75	127.50	-14	10,940	-0.13%
2021/04/19	3	124.00	7	123.14	123.00	-4	10,902	-0.04%
2021/04/16	1	123.00	0	0.00	123.00	1	10,940	0.01%
2021/04/15	33	124.11	32	124.88	124.00	1	11,107	0.01%
2021/04/14	31	120.08	32	121.88	125.00	-1	11,202	-0.01%
2021/04/13	7	123.79	20	123.78	122.50	-13	11,300	-0.12%
2021/04/12	3	122.00	264	123.36	121.50	-261	11,314	-2.31%	大賣/鉅額交易
2021/04/09	23	126.37	2.3	126.12	126.00	20.7	11,401	0.18%
2021/04/08	10	133.50	65	133.26	131.00	-55	11,427	-0.48%
2021/04/07	56.5	132.85	79	133.66	133.50	-22.5	11,575	-0.19%
2021/04/06	46	129.00	76	125.40	129.50	-30	11,354	-0.26%
2021/04/01	32	122.11	17	121.76	121.50	15	11,260	0.13%
2021/03/31	18	117.11	33	117.44	117.50	-15	11,387	-0.13%
2021/03/30	20	118.90	11	118.09	118.50	9	11,764	0.08%
2021/03/29	54	118.07	21	119.24	117.00	33	11,926	0.28%
2021/03/26	65	116.79	59	119.84	119.50	6	12,174	0.05%
2021/03/25	135	115.61	41	115.76	114.00	94	12,118	0.78%	大買/
2021/03/24	37	127.30	38	125.93	120.00	-1	12,075	-0.01%
2021/03/23	68	132.65	6	132.42	131.00	62	12,106	0.51%
2021/03/22	112	130.83	32	130.75	130.50	80	12,209	0.66%	大買/
2021/03/19	132	133.43	2	132.50	133.00	130	12,296	1.06%	大買/鉅額交易
2021/03/18	32	135.25	5	136.70	134.50	27	12,427	0.22%
2021/03/17	16	133.81	23	135.54	134.00	-7	12,481	-0.06%
2021/03/16	85	134.08	71	137.01	134.50	14	12,505	0.11%
2021/03/15	37	133.39	14.2	132.90	134.50	22.8	12,413	0.18%
2021/03/12	130	129.32	7	129.57	128.00	123	12,305	1.00%	大買/鉅額交易
2021/03/11	5	127.30	0	0.00	131.00	5	12,362	0.04%
2021/03/10	1	115.00	8	117.31	121.50	-7	12,362	-0.06%
2021/03/09	8	113.50	5	116.10	110.50	3	12,470	0.02%
2021/03/08	8	122.25	2	122.50	117.00	6	12,466	0.05%
2021/03/05	2	123.50	0	0.00	122.00	2	12,619	0.02%
2021/03/04	1	126.50	3	127.00	127.00	-2	12,695	-0.02%
2021/03/03	11	122.23	5	129.00	130.00	6	12,775	0.05%
2021/03/02	91	130.86	0	0.00	126.00	91	12,890	0.71%
2021/02/26	133	131.77	0	0.00	130.00	133	13,034	1.02%	大買/鉅額交易
2021/02/25	3	132.00	22	133.18	132.00	-19	13,343	-0.14%
2021/02/24	54	130.18	720	131.74	129.00	-666	13,326	-5.00%	大賣/鉅額交易
2021/02/23	43	138.13	27	141.91	137.50	16	13,344	0.12%
2021/02/22	58	137.92	58	131.60	139.50	0	13,052	0.00%
2021/02/19	37	126.09	49	124.89	127.50	-12	13,152	-0.09%
2021/02/18	25	120.34	46	120.24	124.00	-21	13,244	-0.16%
2021/02/17	3	116.67	4	114.75	117.50	-1	13,484	-0.01%
2021/02/05	7	107.21	39	107.72	107.00	-32	13,531	-0.24%
2021/02/04	16	105.47	22	106.70	104.00	-6	13,967	-0.04%
2021/02/03	97	104.02	75	103.71	104.00	22	14,127	0.16%
2021/02/02	49	100.42	5	100.80	100.00	44	13,906	0.32%
2021/02/01	33	95.94	3	96.03	96.50	30	13,833	0.22%
2021/01/29	158	101.76	30	101.98	98.50	128	13,785	0.93%	大買/鉅額交易
2021/01/28	362	103.45	34.1	106.14	101.00	328	13,657	2.40%	大買/鉅額交易
2021/01/27	45	100.72	13	100.58	100.50	32	13,700	0.23%
2021/01/26	27.1	102.16	2	103.00	99.10	25.1	13,769	0.18%
2021/01/25	15	105.43	15	103.47	107.00	0	13,404	0.00%
2021/01/22	40	97.64	6	98.05	97.60	34	12,966	0.26%
2021/01/21	102	97.77	3	97.23	98.00	99	12,896	0.77%	大買/
2021/01/20	169	95.98	12	96.11	93.80	157	12,789	1.23%	大買/鉅額交易
2021/01/19	2	99.00	5	101.10	99.00	-3	12,639	-0.02%
2021/01/18	5	100.26	2	99.25	100.50	3	12,578	0.02%
2021/01/15	36	101.28	41	105.72	101.00	-5	12,515	-0.04%
2021/01/14	5	100.30	22	100.49	102.50	-17	12,336	-0.14%
2021/01/13	22	100.41	9	98.20	100.00	13	12,264	0.11%
2021/01/12	3	92.80	4	93.15	93.20	-1	12,028	-0.01%
2021/01/11	4	95.43	5	95.58	95.60	-1	12,396	-0.01%
2021/01/08	9.4	97.73	5	98.76	95.20	4.4	12,534	0.04%
2021/01/07	1	98.30	71	95.71	97.50	-70	12,342	-0.57%
2021/01/06	6	96.00	2	96.15	96.00	4	12,234	0.03%
2021/01/05	14	97.48	7	98.33	97.70	7	12,030	0.06%
2021/01/04	8	94.73	3	95.47	97.50	5	11,917	0.04%
2020/12/31	5	91.30	4	91.93	91.60	1	11,758	0.01%
2020/12/30	20	91.32	28.3	88.28	91.90	-8.3	11,606	-0.07%
2020/12/29	4	85.43	1	86.20	84.80	3	11,358	0.03%
2020/12/28	10	85.60	2.1	85.09	85.00	7.9	11,243	0.07%
2020/12/25	35	84.83	1	86.10	84.80	34	11,135	0.31%
2020/12/24	23	85.00	13	86.09	86.20	10	10,948	0.09%
2020/12/23	9	78.44	11	78.85	78.40	-2	10,487	-0.02%
2020/12/22	52	77.93	56	75.75	77.90	-4	10,269	-0.04%
2020/12/21	2	75.00	2	73.80	75.00	0	9,943	0.00%
2020/12/18	8	74.51	9.4	75.34	73.70	-1.4	9,853	-0.01%
2020/12/17	45	75.20	53	73.32	75.20	-8	9,668	-0.08%
2020/12/16	0	0.00	4	72.00	72.80	-4	9,437	-0.04%
2020/12/15	9	69.71	4	69.00	68.30	5	9,266	0.05%
2020/12/14	6	74.27	7	74.13	73.60	-1	9,095	-0.01%
2020/12/11	1	69.40	1	70.10	69.70	0	8,808	0.00%
2020/12/10	25.3	71.95	28	71.09	70.90	-2.7	8,667	-0.03%
2020/12/09	53	71.85	50	71.03	72.10	3	8,565	0.04%
2020/12/08	0.3	68.90	3	69.53	69.00	-2.7	8,371	-0.03%
2020/12/07	35	70.75	34	73.44	70.60	1	8,252	0.01%
2020/12/04	36	71.57	37	70.35	71.60	-1	8,135	-0.01%
2020/12/03	7	69.96	12	70.70	70.10	-5	8,054	-0.06%
2020/12/02	7	68.60	33.5	68.54	68.80	-26.5	7,885	-0.34%
2020/12/01	12	68.54	13	69.28	68.50	-1	7,819	-0.01%
2020/11/30	4	67.20	2	66.90	67.00	2	7,659	0.03%
2020/11/27	43	66.88	47	66.45	66.90	-4	7,549	-0.05%
2020/11/26	4	65.55	4	64.65	66.20	0	7,437	0.00%
2020/11/25	53	63.89	65	65.62	63.90	-12	7,271	-0.17%
2020/11/24	34	65.44	8	65.35	65.50	26	7,077	0.37%
2020/11/23	54	62.60	55.4	62.07	62.60	-1.4	6,734	-0.02%
2020/11/20	3	62.10	9	62.00	62.00	-6	6,608	-0.09%
2020/11/19	6	60.43	12	60.77	60.60	-6	6,320	-0.09%
2020/11/18	86	61.38	95	61.81	61.40	-9	6,176	-0.15%
2020/11/17	75	59.93	84	58.88	60.00	-9	5,780	-0.16%
2020/11/16	42	58.08	56	58.19	58.40	-14	5,492	-0.25%
2020/11/13	87	55.88	59.7	56.86	56.10	27.3	4,947	0.55%
2020/11/12	74	58.01	71	55.31	57.00	3	4,661	0.06%
2020/11/11	27	52.68	8	53.31	53.30	19	4,040	0.47%
2020/11/10	4	49.55	2	50.20	49.75	2	3,616	0.06%
2020/11/09	5	49.60	3	49.75	49.35	2	3,553	0.06%
2020/11/06	13	50.09	7.1	50.79	50.00	5.9	3,499	0.17%
2020/11/05	14	50.62	11	49.82	50.80	3	3,391	0.09%
2020/11/04	10	50.82	3	51.00	49.90	7	3,238	0.22%
2020/11/03	1	45.80	1	48.60	48.60	0	2,785	0.00%
2020/10/30	1	44.00	0	0.00	44.15	1	2,705	0.04%
2020/10/29	0	0.00	12	44.35	44.35	-12	2,751	-0.44%
2020/10/28	0	0.00	3	46.00	45.25	-3	2,780	-0.11%
2020/10/27	5	46.40	0	0.00	46.70	5	2,770	0.18%
2020/10/23	2	46.85	3	47.07	46.85	-1	2,750	-0.04%
2020/10/22	10	46.86	5	47.67	46.45	5	2,721	0.18%
2020/10/21	8	48.20	6	49.43	48.20	2	2,642	0.08%
2020/10/20	6	49.32	9	49.49	49.20	-3	2,518	-0.12%
2020/10/19	17	49.84	8	49.55	49.50	9	2,366	0.38%
2020/10/16	6	45.70	0	0.00	47.00	6	1,867	0.32%
2020/10/14	0	0.00	5	43.05	43.50	-5	1,670	-0.30%
2020/10/13	5	42.55	0	0.00	42.30	5	1,633	0.31%
2020/10/12	5	42.40	0	0.00	41.55	5	1,642	0.30%
2020/10/08	8	42.55	8	43.50	42.55	0	1,652	0.00%
2020/10/07	11	43.14	8	42.35	43.10	3	1,649	0.18%
2020/10/06	0	0.00	2	42.50	42.35	-2	1,627	-0.12%
2020/10/05	4	41.40	4	41.80	41.40	0	1,592	0.00%
2020/09/29	5	40.95	0	0.00	41.25	5	1,554	0.32%
2020/09/25	1	36.80	0	0.00	37.40	1	1,474	0.07%
2020/09/21	0	0.00	1	41.90	41.90	-1	1,507	-0.07%
2020/09/16	0	0.00	1	43.00	42.00	-1	1,565	-0.06%
2020/09/14	1	42.20	3	42.12	42.60	-2	1,598	-0.13%
2020/09/11	0	0.00	4	40.30	40.30	-4	1,604	-0.25%
2020/09/10	1	41.50	0	0.00	41.20	1	1,631	0.06%
2020/09/02	2	41.50	0	0.00	41.80	2	1,891	0.11%
2020/08/05	2	34.55	0	0.00	34.55	2	2,244	0.09%
2020/07/30	12	34.47	7	34.55	34.45	5	3,078	0.16%
2020/07/28	1	34.10	0	33.90	34.10	1	3,170	0.03%
2020/07/27	7	35.47	7	36.15	35.35	0	3,244	0.00%
2020/07/24	7	35.84	11	35.61	35.70	-4	3,193	-0.13%
2020/07/23	2	35.05	4	35.35	35.25	-2	3,158	-0.06%
2020/07/22	4	34.20	0	0.00	34.20	4	3,161	0.13%
2020/07/21	6	33.93	0	0.00	33.85	6	3,201	0.19%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	5	34.09	0	0.00	33.65	5	3,500	0.14%
2020/07/08	0	0.00	4	35.03	35.00	-4	3,577	-0.11%
2020/07/07	1	34.80	0	0.00	34.80	1	3,663	0.03%
2020/07/06	1	34.70	0	0.00	35.10	1	3,851	0.03%
2020/06/30	8	34.55	0	0.00	34.40	8	4,086	0.20%
2020/06/29	0	0.00	6	34.70	34.70	-6	4,098	-0.15%
2020/06/24	1	35.15	0	0.00	35.15	1	4,099	0.02%
2020/06/22	2	35.60	0	0.00	35.50	2	4,199	0.05%
2020/06/15	2	35.50	0	0.00	35.50	2	4,366	0.05%
2020/06/12	2	35.30	0	0.00	35.85	2	4,379	0.05%
2020/06/11	0	0.00	1	36.25	36.10	-1	4,395	-0.02%
2020/06/08	0	0.00	20	37.95	37.90	-20	4,552	-0.44%
2020/06/05	0	0.00	46	38.59	38.15	-46	4,554	-1.01%
2020/06/04	66	38.61	1	38.65	38.70	65	4,538	1.43%
2020/06/03	0	0.00	40	38.40	37.95	-40	4,507	-0.89%
2020/06/01	42	38.30	3	37.78	38.40	39	4,457	0.87%
2020/05/29	0	0.00	1	37.45	37.40	-1	4,403	-0.02%
2020/05/28	4	37.53	5	37.77	37.90	-1	4,407	-0.02%
2020/05/27	0	0.00	2	37.25	36.75	-2	4,323	-0.05%
2020/05/25	1	35.85	2	35.83	36.50	-1	4,385	-0.02%
2020/05/20	0	0.00	2	37.10	37.10	-2	4,467	-0.04%
2020/05/19	1	35.95	0	0.00	36.75	1	4,448	0.02%
2020/05/18	1	36.00	0	0.00	35.70	1	4,457	0.02%
2020/05/15	1	36.75	1	37.25	36.50	0	4,478	0.00%
2020/05/14	0	0.00	1	37.20	36.20	-1	4,452	-0.02%
2020/05/13	1	38.35	0	0.00	37.90	1	4,433	0.02%
2020/05/11	4	38.35	0	0.00	38.35	4	4,449	0.09%
2020/05/08	6	37.94	1	37.80	37.55	5	4,441	0.11%
2020/05/07	15	39.55	19	39.11	39.20	-4	4,380	-0.09%
2020/05/06	14	37.07	1	37.05	38.15	13	4,085	0.32%
2020/04/29	1	34.25	1	34.25	34.15	0	3,684	0.00%
2020/04/28	0	0.00	1	34.65	34.30	-1	3,696	-0.03%
2020/04/24	1	33.90	0	0.00	33.80	1	3,691	0.03%
2020/04/22	0	0.00	1	32.65	33.20	-1	3,718	-0.03%
2020/04/20	0	0.00	1	34.00	33.90	-1	3,767	-0.03%
2020/04/17	0	0.00	51	33.87	33.75	-51	3,778	-1.35%
2020/04/15	3	34.20	6	34.80	34.20	-3	3,757	-0.08%
2020/04/14	1	33.35	3	33.30	33.55	-2	3,688	-0.05%
2020/04/13	54	32.66	11	33.41	32.65	43	3,813	1.13%
2020/04/10	3	34.80	20	34.10	34.40	-17	3,879	-0.44%
2020/04/09	40	34.90	49	36.61	33.95	-9	4,140	-0.22%
2020/04/08	36	35.26	1	35.40	35.40	35	4,011	0.87%
2020/04/07	3	31.15	20	30.95	32.20	-17	4,092	-0.42%
2020/04/06	20	30.08	0	0.00	30.10	20	4,345	0.46%
2020/04/01	0	0.00	5	29.80	29.85	-5	4,372	-0.11%
2020/03/31	1	30.20	0	0.00	29.70	1	4,475	0.02%
2020/03/30	6	29.45	1	29.75	29.60	5	4,518	0.11%
2020/03/26	1	29.10	0	0.00	29.50	1	4,598	0.02%
2020/03/19	0	0.00	3	25.60	25.25	-3	4,478	-0.07%
2020/03/16	0	0.00	1	29.75	29.50	-1	4,367	-0.02%
2020/03/12	2	31.65	0	0.00	31.65	2	4,241	0.05%
2020/03/05	0	0.00	0.7	38.65	38.65	-0.7	4,232	-0.02%
2020/02/20	0	0.00	4	41.09	40.55	-4	3,968	-0.10%
2020/02/19	1	40.80	1	40.40	40.90	0	3,956	0.00%
2020/02/18	1	40.55	0	0.00	40.45	1	3,928	0.03%
2020/02/14	0	0.00	1	40.65	40.60	-1	4,036	-0.02%
2020/02/13	15	40.20	13	41.50	40.15	2	4,028	0.05%
2020/02/12	3	41.15	0	0.00	41.10	3	4,030	0.07%
2020/02/11	1	40.60	1	40.40	40.30	0	3,986	0.00%
2020/02/10	1	39.80	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	6	39.55	39.55	-6	4,026	-0.15%
2020/02/06	0	0.00	20	40.05	40.10	-20	4,272	-0.47%
2020/02/04	21	37.59	7	39.84	39.95	14	4,497	0.31%
2020/02/03	5	36.31	0	0.00	36.35	5	4,528	0.11%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/17	0	0.00	8	43.92	43.65	-8	4,489	-0.18%
2020/01/16	0	0.00	1	43.70	43.30	-1	4,441	-0.02%
2020/01/15	20	43.28	14	43.50	43.15	6	4,406	0.14%
2020/01/10	0	0.00	7	42.55	42.80	-7	4,272	-0.16%
2020/01/08	2	43.10	3	42.55	42.25	-1	4,228	-0.02%
2020/01/07	13	43.05	1	43.50	43.00	12	4,175	0.29%
2020/01/03	6	46.91	2	46.90	45.95	4	4,087	0.10%
2019/12/31	8	45.78	20	45.77	45.20	-12	3,800	-0.32%
2019/12/30	13	45.53	1.4	45.43	45.25	11.6	3,615	0.32%
2019/12/27	3	42.60	0	0.00	42.30	3	3,350	0.09%
2019/12/26	0	0.00	1	42.90	41.95	-1	3,385	-0.03%
2019/12/25	6	42.51	0	0.00	42.40	6	3,429	0.17%
2019/12/24	0	0.00	3	42.25	42.30	-3	3,477	-0.09%
2019/12/23	5	42.10	0	0.00	41.60	5	3,489	0.14%
2019/12/19	0	0.00	2	40.35	40.15	-2	3,504	-0.06%
2019/12/10	0	0.00	5	41.25	41.10	-5	4,792	-0.10%
2019/12/04	12	40.60	12	40.45	40.60	0	4,921	0.00%
2019/12/03	0	0.00	2	40.90	40.35	-2	4,939	-0.04%
2019/11/29	0	0.00	0	40.20	40.20	0	5,107	0.00%
2019/11/28	2	40.40	0	0.00	40.85	2	5,234	0.04%
2019/11/25	0	0.00	10	40.25	40.05	-10	5,212	-0.19%
2019/11/14	7	40.06	3	40.65	40.10	4	5,204	0.08%
2019/11/13	3	40.48	17	41.39	40.25	-14	5,175	-0.27%
2019/11/12	2	38.80	0	0.00	39.25	2	5,048	0.04%
2019/11/11	1	38.20	0	0.00	38.15	1	5,037	0.02%
2019/11/07	0	0.00	1	39.75	39.80	-1	5,002	-0.02%
2019/11/06	1	40.10	3	40.40	40.10	-2	4,999	-0.04%
2019/11/05	23	42.75	1	41.75	39.40	22	4,923	0.45%
2019/11/04	1	42.50	6	43.00	43.65	-5	4,658	-0.11%
2019/11/01	5	41.49	0	0.00	43.50	5	4,567	0.11%
2019/10/31	1	42.00	0	0.00	42.70	1	4,403	0.02%
2019/10/25	1	41.60	0	0.00	41.90	1	4,155	0.02%
2019/10/24	0	0.00	2	41.60	41.65	-2	4,140	-0.05%
2019/10/21	2	41.35	0	0.00	41.05	2	4,118	0.05%
2019/10/15	0	0.00	1	41.45	41.25	-1	4,088	-0.02%
2019/10/09	0.1	42.20	0	0.00	42.20	0.1	3,952	0.00%
2019/10/07	1	43.50	3	43.05	43.70	-2	3,832	-0.05%
2019/09/20	1	41.65	0	0.00	41.30	1	2,911	0.03%
2019/09/18	2	41.75	2	42.58	43.00	0	2,751	0.00%
2019/09/17	0	0.00	3	44.77	41.80	-3	2,375	-0.13%
2019/09/12	2	41.60	0	0.00	41.50	2	1,786	0.11%
2019/09/10	1	41.25	1	40.90	41.10	0	1,740	0.00%
2019/09/09	1	41.65	10	41.60	42.45	-9	1,667	-0.54%
2019/09/03	1	39.90	1	39.20	40.45	0	1,413	0.00%
2019/09/02	0	0.00	1	39.15	39.25	-1	1,259	-0.08%
2019/08/30	6	35.81	6	35.95	35.70	0	1,131	0.00%
2019/08/27	10	34.20	0	0.00	34.00	10	1,094	0.91%
2019/08/23	0	0.00	1	35.10	35.10	-1	1,098	-0.09%
2019/08/12	0	0.00	2	35.65	35.55	-2	1,088	-0.18%
2019/07/11	3	45.85	0	0.00	45.80	3	1,372	0.22%
2019/07/10	4	45.50	0	0.00	45.40	4	1,621	0.25%
2019/07/01	0	0.00	2	43.73	44.45	-2	1,839	-0.11%
2019/06/28	0	0.00	2	43.20	43.05	-2	1,838	-0.11%
2019/06/21	2	42.88	2	43.25	42.90	0	2,048	0.00%
2019/06/12	1	41.85	0	0.00	41.60	1	2,293	0.04%
2019/05/29	1	40.35	0	0.00	40.50	1	2,910	0.03%
2019/05/13	0	0.00	1	41.60	40.90	-1	4,602	-0.02%
2019/05/10	1	44.15	0	0.00	42.80	1	4,644	0.02%
2019/05/07	1	46.40	0	0.00	45.90	1	4,747	0.02%
2019/05/06	0	0.00	84	45.07	44.75	-84	4,751	-1.77%
2019/04/30	1	46.15	0	0.00	46.15	1	4,891	0.02%
2019/04/29	18	46.53	0	0.00	45.75	18	4,919	0.37%
2019/04/26	1	47.95	1	48.15	47.25	0	4,961	0.00%
2019/04/25	50	46.85	0	0.00	46.90	50	4,968	1.01%
2019/04/24	15	47.20	0	0.00	47.20	15	5,036	0.30%
2019/04/17	2	49.65	1	50.10	49.35	1	5,719	0.02%
2019/04/16	2	49.48	15	49.33	49.75	-13	5,718	-0.23%
2019/04/15	14	46.95	0	0.00	47.85	14	5,594	0.25%
2019/04/12	0	0.00	1	47.20	46.70	-1	5,672	-0.02%
2019/04/09	1	48.20	0	0.00	47.60	1	6,081	0.02%
2019/03/21	0	0.00	5	48.05	48.15	-5	8,105	-0.06%
2019/03/20	5	47.40	0	0.00	47.30	5	8,230	0.06%
2019/03/15	0	0.00	11	48.35	48.10	-11	8,770	-0.13%
2019/03/14	6	47.98	2	48.33	46.60	4	9,044	0.04%
2019/03/11	11	50.90	0	0.00	50.20	11	9,448	0.12%
2019/03/08	1	50.30	0	0.00	50.40	1	9,612	0.01%
2019/03/07	0	0.00	10	49.60	50.30	-10	9,642	-0.10%
2019/03/06	5	50.70	0	0.00	50.80	5	9,679	0.05%
2019/03/05	0	0.00	1	50.30	50.10	-1	9,708	-0.01%
2019/03/04	1	50.10	2	51.00	51.10	-1	9,704	-0.01%
2019/02/27	1	48.90	1	49.05	49.05	0	9,658	0.00%
2019/02/22	2	51.30	1	49.30	51.60	1	9,450	0.01%
2019/02/21	0	0.00	2	48.00	48.50	-2	9,149	-0.02%
2019/02/19	2	47.65	0	0.00	47.60	2	9,267	0.02%
2019/02/18	1	48.40	32	47.75	47.60	-31	9,242	-0.34%
2019/02/14	2	46.88	6	46.61	46.35	-4	9,095	-0.04%
2019/02/13	2	46.95	1	47.40	47.40	1	9,023	0.01%
2019/02/12	3	44.93	4	44.93	46.00	-1	8,777	-0.01%
2019/02/11	4	43.03	3	43.33	43.10	1	8,609	0.01%
2019/01/29	1	41.10	0	0.00	41.35	1	8,614	0.01%
2019/01/25	1	41.20	10	40.81	40.85	-9	8,874	-0.10%
2019/01/24	0	0.00	4	40.50	40.10	-4	9,167	-0.04%
2019/01/23	0	0.00	1	40.30	40.35	-1	9,254	-0.01%
2019/01/22	1	40.30	4	39.78	39.70	-3	9,268	-0.03%
2019/01/21	0	0.00	1	41.35	40.60	-1	9,292	-0.01%
2019/01/18	0	0.00	12	40.55	40.70	-12	9,306	-0.13%
2019/01/17	5	40.54	1	40.55	40.55	4	9,334	0.04%
2019/01/16	3	41.00	1	41.80	40.90	2	9,313	0.02%
2019/01/15	0	42.10	5	41.92	41.75	-5	9,273	-0.05%
2019/01/14	0	0.00	1	41.60	41.75	-1	9,265	-0.01%
2019/01/11	7	41.88	10	41.95	41.50	-3	9,264	-0.03%
2019/01/10	2	40.65	1	40.35	40.30	1	9,125	0.01%
2019/01/09	37	42.40	17	41.44	40.50	20	9,288	0.22%
2019/01/08	1	40.15	1	39.65	40.30	0	8,992	0.00%
2019/01/07	1	39.70	2	40.05	39.65	-1	8,947	-0.01%
2019/01/04	1	37.45	1	38.40	39.00	0	8,914	0.00%
2019/01/03	1	38.95	1	40.50	38.75	0	8,765	0.00%
2019/01/02	0	0.00	1	39.70	40.00	-1	8,676	-0.01%
2018/12/28	9	39.97	4	39.73	40.10	5	8,611	0.06%
2018/12/27	6	38.85	10	39.05	38.95	-4	8,451	-0.05%
2018/12/26	6	39.92	8	39.88	37.40	-2	8,289	-0.02%
2018/12/25	4	39.85	2	39.80	39.60	2	7,869	0.03%
2018/12/24	3	39.58	1	40.15	39.75	2	7,694	0.03%
2018/12/22	1	40.20	17	39.47	39.05	-16	7,492	-0.21%
2018/12/21	63	38.19	6	38.06	40.15	57	7,198	0.79%
2018/12/20	1	36.50	1	36.15	36.50	0	6,832	0.00%
2018/12/19	0	0.00	2	35.65	35.80	-2	6,640	-0.03%
2018/12/17	6	35.47	0	0.00	35.35	6	6,442	0.09%
2018/12/14	2	33.50	4	33.84	34.10	-2	6,267	-0.03%
2018/12/13	5	35.03	2	35.33	34.50	3	6,221	0.05%
2018/12/12	1	36.10	21	35.19	35.50	-20	6,141	-0.33%
2018/12/11	20	35.05	2	35.48	34.90	18	6,015	0.30%
2018/12/10	15	33.21	14	33.61	33.90	1	5,929	0.02%
2018/12/07	3	35.93	16	36.07	35.75	-13	5,814	-0.22%
2018/12/06	13	34.39	4	36.54	34.50	9	5,528	0.16%
2018/12/05	16	35.85	37	34.56	37.80	-21	5,190	-0.40%
2018/12/04	4	34.73	26	34.32	34.50	-22	4,788	-0.46%
2018/12/03	48	33.94	3	34.23	34.45	45	4,666	0.96%
2018/11/30	1	31.35	15	30.96	31.35	-14	4,492	-0.31%
2018/11/29	92	30.67	77	31.00	30.55	15	4,432	0.34%
2018/11/22	0	0.00	1	29.70	29.70	-1	4,280	-0.02%
2018/11/20	0	0.00	58	30.56	30.55	-58	4,270	-1.36%
2018/11/19	5	31.33	12	30.19	31.40	-7	4,240	-0.17%
2018/11/16	10	29.63	4	29.95	29.55	6	4,139	0.14%
2018/11/14	3	29.20	0	0.00	28.55	3	4,057	0.07%
2018/11/13	0	0.00	6	27.79	28.80	-6	4,070	-0.15%
2018/11/12	0	0.00	4	28.75	28.75	-4	4,105	-0.10%
2018/11/09	12	29.38	11	29.52	29.60	1	4,161	0.02%
2018/11/08	5	29.60	17	30.20	29.35	-12	4,235	-0.28%
2018/11/07	20	29.25	10	29.18	29.20	10	4,211	0.24%
2018/11/06	67	29.31	0	0.00	28.00	67	4,192	1.60%
2018/11/02	3	31.32	0	0.00	30.30	3	4,132	0.07%
2018/11/01	6	29.73	38	28.77	30.25	-32	3,918	-0.82%
2018/10/31	35	28.48	0	0.00	28.70	35	3,601	0.97%
2018/10/29	25	28.15	25	27.50	27.75	0	3,573	0.00%
2018/10/24	0	0.00	5	31.45	31.05	-5	3,696	-0.14%
2018/10/23	12	33.49	13	32.50	32.50	-1	3,791	-0.03%
2018/10/22	0	0.00	4	34.05	33.90	-4	3,923	-0.10%
2018/10/19	11	33.34	0	0.00	33.35	11	3,957	0.28%
2018/10/17	245	37.94	242	40.50	37.60	3	4,006	0.07%	大買/大賣/
2018/10/09	0	0.00	1	40.75	40.55	-1	4,311	-0.02%
2018/10/08	1	40.00	0	0.00	40.80	1	4,359	0.02%
2018/10/03	1	45.85	0	0.00	44.05	1	4,979	0.02%
2018/09/27	29	46.85	30	48.65	46.85	-1	5,673	-0.02%
2018/09/12	0	0.00	2	52.90	51.80	-2	8,201	-0.02%
2018/09/05	9	61.50	9	62.00	61.20	0	9,072	0.00%
2018/09/03	185	63.44	1	61.70	61.60	184	9,372	1.96%	大買/鉅額交易
2018/08/30	1	66.20	0	0.00	65.80	1	9,532	0.01%
2018/08/28	1	67.30	0	0.00	64.80	1	9,998	0.01%
2018/08/27	1	64.40	146	65.08	66.30	-145	10,141	-1.43%	大賣/鉅額交易
2018/08/24	0	0.00	40	63.15	62.00	-40	10,131	-0.39%
2018/08/23	21	63.70	21	65.24	63.20	0	10,185	0.00%
2018/08/22	1	70.10	0	0.00	70.50	1	10,158	0.01%
2018/08/20	1	70.20	4	70.88	70.50	-3	10,473	-0.03%
2018/08/17	2	70.30	3	72.20	68.30	-1	10,516	-0.01%
2018/08/16	106	71.93	0	0.00	72.00	106	10,468	1.01%	大買/鉅額交易
2018/08/15	9	69.57	110	67.53	70.00	-101	10,396	-0.97%	大賣/鉅額交易
2018/08/14	2	66.05	1	65.30	67.60	1	10,349	0.01%
2018/08/13	1	62.90	1	64.30	63.60	0	10,310	0.00%
2018/08/10	0	0.00	1	71.80	69.80	-1	10,282	-0.01%
2018/08/09	1	71.20	0	0.00	72.00	1	10,294	0.01%
2018/08/07	0	0.00	20	71.55	74.50	-20	10,249	-0.20%
2018/08/06	20	71.40	0.5	71.10	71.40	19.6	10,256	0.19%
2018/08/03	0	0.00	1	70.50	71.60	-1	10,329	-0.01%
2018/08/02	52	71.62	1	69.60	70.00	51	10,387	0.49%
2018/08/01	0	0.00	2	75.75	73.40	-2	10,464	-0.02%
2018/07/31	66.4	73.21	117	73.77	75.60	-50.6	10,441	-0.48%	大賣/
2018/07/30	49	73.92	49	76.87	73.50	0	10,481	0.00%
2018/07/27	25.1	80.78	72	81.88	80.70	-47	10,555	-0.44%
2018/07/26	48	78.51	1	79.00	78.90	47	10,405	0.45%
2018/07/25	4	77.93	5	77.22	77.80	-1	10,320	-0.01%
2018/07/24	2	74.35	3	74.90	76.50	-1	10,204	-0.01%
2018/07/20	0	0.00	0.8	71.00	71.30	-0.8	10,038	-0.01%
2018/07/19	2	76.45	1	77.50	76.80	1	9,970	0.01%
2018/07/18	2	80.35	1	73.40	75.30	1	10,006	0.01%
2018/07/13	9	87.69	5	86.98	85.10	4	10,005	0.04%
2018/07/11	5	82.80	9	83.24	82.20	-4	9,749	-0.04%
2018/07/10	5	77.90	5	79.44	80.40	0	9,659	0.00%
2018/07/09	2.1	86.45	3	83.67	80.50	-0.9	9,549	-0.01%
2018/07/06	0.1	84.40	10	85.10	84.90	-9.9	9,382	-0.11%
2018/07/05	4	90.50	4	91.10	86.90	0	9,159	0.00%
2018/07/04	2	86.50	2	86.90	91.50	0	8,991	0.00%
2018/07/03	23	86.58	21	91.80	86.00	2	8,811	0.02%
2018/07/02	3	87.23	16	88.25	90.30	-13	8,439	-0.15%
2018/06/29	6	86.87	52	85.07	84.40	-46	8,052	-0.57%
2018/06/27	1.1	81.21	2	81.75	78.30	-0.9	7,559	-0.01%
2018/06/26	13	80.27	5	79.28	80.70	8	7,336	0.11%
2018/06/25	3	84.07	7	84.39	80.80	-4	7,119	-0.06%
2018/06/22	81.1	90.74	26	91.57	83.00	55.1	6,874	0.80%
2018/06/21	12	82.18	2	88.20	88.20	10	6,334	0.16%
2018/06/20	0	0.00	5	83.10	80.20	-5	6,221	-0.08%
2018/06/19	0	0.00	10	88.90	88.90	-10	5,951	-0.17%
2018/06/15	2	76.40	2	77.85	80.90	0	5,913	0.00%
2018/06/14	0	72.80	1	73.80	73.60	-1	5,702	-0.02%
2018/06/13	3.1	70.34	18	73.22	74.80	-14.9	5,575	-0.27%
2018/06/12	4	71.60	5	71.80	71.80	-1	5,279	-0.02%
2018/06/11	3	65.30	244	65.30	65.30	-241	5,043	-4.78%	大賣/鉅額交易
2018/06/07	12	54.10	30	55.01	54.00	-18	4,954	-0.36%
2018/06/06	270	54.94	11	54.00	54.50	259	4,778	5.42%	大買/鉅額交易
2018/06/05	8.1	52.30	5	53.00	50.30	3.1	4,523	0.07%
2018/06/04	0	0.00	17	54.63	55.00	-17	4,289	-0.40%
2018/06/01	15	48.23	27	49.39	50.00	-12	4,140	-0.29%
2018/05/31	14	49.50	0	0.00	47.80	14	4,116	0.34%
2018/05/30	2	48.80	4	49.08	49.25	-2	4,191	-0.05%
2018/05/29	16	50.96	17	50.70	49.85	-1	4,321	-0.02%
2018/05/28	19	50.18	38.2	50.73	51.20	-19.2	4,218	-0.45%
2018/05/25	0	0.00	3	47.60	47.50	-3	4,020	-0.07%
2018/05/24	1	46.40	2	46.55	46.45	-1	3,952	-0.03%
2018/05/23	4	46.40	10	45.85	46.55	-6	3,984	-0.15%
2018/05/22	20	47.82	17	47.40	47.55	3	3,972	0.08%
2018/05/21	11	46.62	31	46.51	46.50	-20	3,920	-0.51%
2018/05/18	16	46.63	2	46.20	46.70	14	3,919	0.36%
2018/05/17	28	44.79	14	45.08	45.50	14	3,895	0.36%
2018/05/16	3	46.48	2	45.78	46.20	1	3,863	0.03%
2018/05/15	5	47.45	2	46.75	46.75	3	3,881	0.08%
2018/05/14	4	47.76	0	0.00	47.95	4	3,950	0.10%
2018/05/11	5	47.69	0	0.00	46.10	5	3,993	0.13%
2018/05/10	12	49.75	12	50.23	49.60	0	3,939	0.00%
2018/05/09	2	49.68	2	50.45	49.35	0	3,876	0.00%
2018/05/08	2	48.00	6	48.00	48.00	-4	3,678	-0.11%
2018/05/07	17	47.88	14	48.67	47.75	3	3,660	0.08%
2018/05/04	1	50.20	8	49.31	48.50	-7	3,536	-0.20%
2018/05/03	3	46.28	7	46.70	47.00	-4	3,376	-0.12%
2018/05/02	7	47.26	1	47.50	47.00	6	3,382	0.18%
2018/04/30	5	46.33	1	47.00	47.00	4	3,417	0.12%
2018/04/27	3	46.87	0	0.00	46.75	3	3,430	0.09%
2018/04/24	7	47.99	4	48.19	46.40	3	3,384	0.09%
2018/04/23	2	50.03	1	51.40	51.40	1	3,266	0.03%
2018/04/20	7	46.81	2	46.70	46.80	5	3,085	0.16%
2018/04/19	5	48.10	0	0.00	47.00	5	3,282	0.15%
2018/04/18	5	46.92	0	0.00	47.45	5	3,235	0.15%
2018/04/17	11	46.62	15	49.25	46.55	-4	3,251	-0.12%
2018/04/16	19	49.17	15	48.80	50.00	4	3,227	0.12%
2018/04/13	7	46.16	17	47.36	48.00	-10	3,094	-0.32%
2018/04/12	9	45.01	7	45.01	45.00	2	3,079	0.06%
2018/04/11	3	44.82	0	0.00	44.55	3	3,228	0.09%
2018/04/09	0	0.00	3	43.67	44.00	-3	3,640	-0.08%
2018/04/02	0	0.00	1	44.00	43.75	-1	3,778	-0.03%
2018/03/30	2	44.13	2	45.38	45.00	0	4,199	0.00%
2018/03/26	4	43.15	4	42.96	43.40	0	4,908	0.00%
2018/03/22	19	46.54	3	46.60	45.45	16	4,958	0.32%
2018/03/21	2	45.53	2	45.93	45.60	0	5,050	0.00%
2018/03/20	1	46.30	0	0.00	45.85	1	5,046	0.02%
2018/03/19	0	0.00	1	45.90	45.85	-1	5,036	-0.02%
2018/03/16	1	45.60	1	45.55	45.70	0	5,057	0.00%
2018/03/15	2	45.38	1	45.35	45.70	1	5,088	0.02%
2018/03/14	1	45.25	5	45.17	45.25	-4	5,154	-0.08%
2018/03/13	1	45.60	5	45.29	45.20	-4	5,169	-0.08%
2018/03/12	6	44.18	1	44.15	44.10	5	5,186	0.10%
2018/03/09	2	44.15	0	0.00	44.15	2	5,267	0.04%
2018/03/08	3	44.40	2	43.90	43.85	1	5,466	0.02%
2018/03/07	1	45.70	1	44.50	44.10	0	5,641	0.00%
2018/03/06	2	46.25	0	0.00	45.15	2	5,784	0.03%
2018/03/05	18	46.78	17	47.14	46.60	1	6,014	0.02%
2018/03/02	5	45.23	5	46.12	45.55	0	5,903	0.00%
2018/03/01	3	43.23	1	43.25	43.90	2	5,832	0.03%
2018/02/27	0	0.00	1	43.45	42.90	-1	5,813	-0.02%
2018/02/26	2	43.05	1	43.55	42.50	1	5,841	0.02%
2018/02/23	1	44.30	3	44.93	42.75	-2	5,826	-0.03%
2018/02/22	0	0.00	1	42.45	41.85	-1	5,781	-0.02%
2018/02/09	1	39.70	0	0.00	40.70	1	5,735	0.02%
2018/02/08	4	42.18	0	0.00	41.50	4	5,713	0.07%
2018/02/06	10	41.99	3	44.25	42.50	7	5,625	0.12%
2018/02/05	70	44.16	211	46.41	44.95	-141	5,502	-2.56%	大賣/鉅額交易
2018/02/02	140	44.97	21	45.97	44.55	119	5,393	2.21%	大買/鉅額交易
2018/02/01	2	45.30	45	45.42	45.10	-43	5,337	-0.81%
2018/01/31	73	42.05	0	0.00	42.85	73	5,220	1.40%
2018/01/29	0	0.00	181	42.95	43.55	-181	5,175	-3.50%	大賣/鉅額交易
2018/01/26	4	42.55	4	43.20	41.50	0	5,121	0.00%
2018/01/25	3	45.08	0	0.00	43.20	3	5,055	0.06%
2018/01/24	1	44.80	21	44.35	44.70	-20	5,027	-0.40%
2018/01/19	70	47.60	138	48.26	47.40	-68	4,964	-1.37%	大賣/
2018/01/18	0	0.00	6	48.03	47.15	-6	4,943	-0.12%
2018/01/17	2	48.55	0	0.00	47.80	2	4,916	0.04%
2018/01/16	0	0.00	5	49.00	48.85	-5	4,885	-0.10%
2018/01/15	4	50.50	9	51.70	49.00	-5	4,841	-0.10%
2018/01/12	4	47.10	64	47.51	48.45	-60	4,616	-1.30%
2018/01/11	7	48.36	0	0.00	47.60	7	4,581	0.15%
2018/01/10	4	47.70	141	48.33	47.50	-137	4,509	-3.04%	大賣/鉅額交易
2018/01/09	8	50.78	18	49.80	49.70	-10	4,423	-0.23%
2018/01/08	11	50.74	64	50.38	49.50	-53	4,310	-1.23%
2018/01/05	35	54.12	126	54.38	53.00	-91	4,216	-2.16%	大賣/
2018/01/04	7	51.27	29	51.03	54.00	-22	4,052	-0.54%
2018/01/03	17	47.99	83	46.38	49.25	-66	3,716	-1.78%
2018/01/02	38	44.00	108	44.72	44.80	-70	3,564	-1.96%	大賣/