凱美 (2375)-永豐金-內湖券商分點個股進出

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
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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	71.75	49	71.94	69.50	-47	1,940	-2.42%
2024/12/11	0	0.00	70	71.32	71.50	-70	1,896	-3.69%
2024/12/09	1	74.50	0	0.00	74.40	1	1,783	0.06%
2024/12/06	148	80.71	23	79.70	79.30	125	1,660	7.53%	大買/鉅額交易
2024/12/05	28.1	86.51	17.6	84.64	82.40	10.5	1,485	0.71%
2024/12/04	18	78.71	16.2	80.83	83.00	1.8	862	0.20%
2024/12/03	14.1	75.73	4	76.58	75.50	10.1	597	1.70%
2024/12/02	11	73.41	11	72.34	73.80	0	385	0.00%
2024/11/29	2	68.45	5	66.50	68.30	-3	257	-1.16%
2024/11/28	5	61.00	0	0.00	63.40	5	218	2.28%
2024/11/18	0	0.00	0.2	62.39	62.40	-0.2	222	-0.08%
2024/11/12	0	0.00	1	65.40	65.20	-1	241	-0.41%
2024/11/11	0	66.10	0	0.00	66.30	0	241	0.01%
2024/11/08	0.1	66.50	0	0.00	66.10	0.1	244	0.03%
2024/10/30	0	0.00	8	65.15	64.30	-8	289	-2.77%
2024/10/14	0	0.00	1	66.60	66.70	-1	458	-0.22%
2024/09/10	1	65.60	0	0.00	63.80	1	740	0.14%
2024/08/30	0	0.00	0.1	69.30	69.60	-0.1	816	-0.01%
2024/08/26	2.1	68.30	0	0.00	67.80	2.1	967	0.22%
2024/08/23	2	68.00	0	0.00	68.00	2	1,001	0.20%
2024/08/16	0	0.00	4	67.30	67.10	-4	1,086	-0.37%
2024/08/15	1	65.60	0	0.00	65.40	1	1,082	0.09%
2024/08/05	0	0.00	1	61.80	61.20	-1	1,071	-0.09%
2024/07/31	2	68.70	2	69.80	68.20	0	1,077	0.00%
2024/07/30	0	0.00	1	65.60	66.60	-1	1,130	-0.09%
2024/07/29	5	66.50	0	0.00	66.00	5	1,127	0.44%
2024/07/26	1	67.40	1	67.90	67.60	0	1,122	0.00%
2024/07/22	0	0.00	16	69.68	68.70	-16	1,120	-1.43%
2024/07/19	1	72.20	0	0.00	70.50	1	1,116	0.09%
2024/07/18	2	73.25	1	72.90	73.00	1	1,106	0.09%
2024/07/17	4	75.10	1	74.90	74.50	3	1,095	0.27%
2024/07/16	5	75.94	6	75.17	74.10	-1	1,072	-0.09%
2024/07/15	7	71.70	0	0.00	72.30	7	1,010	0.69%
2024/07/12	2	73.40	0	0.00	72.80	2	1,003	0.20%
2024/07/11	10	74.82	4	75.40	74.40	6	989	0.61%
2024/07/10	0	0.00	0	71.50	71.70	0	952	0.00%
2024/07/09	0	0.00	1	72.30	71.30	-1	951	-0.11%
2024/07/08	0	0.00	2.2	73.08	72.30	-2.2	946	-0.23%
2024/07/05	1	71.30	0.1	73.30	73.30	0.9	943	0.10%
2024/07/04	0.2	70.04	2	70.10	70.20	-1.8	910	-0.20%
2024/06/24	1	74.19	6	73.40	72.50	-5	923	-0.54%
2024/06/21	1	74.10	6	73.87	74.10	-5	896	-0.56%
2024/06/17	0.1	72.00	0	0.00	72.00	0.1	831	0.01%
2024/06/14	2	71.90	0	0.00	72.00	2	825	0.24%
2024/06/07	0	0.00	0.1	71.10	71.10	-0.1	797	-0.01%
2024/06/06	0.1	69.40	0	0.00	69.10	0.1	779	0.01%
2024/06/05	4	70.83	3	71.10	71.00	1	757	0.13%
2024/06/04	11	70.82	11	71.33	70.90	0	754	0.00%
2024/06/03	1	71.00	0	0.00	70.90	1	747	0.13%
2024/05/31	6	73.13	3	73.17	70.10	3	730	0.41%
2024/05/30	10	68.31	10	69.10	68.10	0	627	0.00%
2024/05/29	0	0.00	0.8	70.20	70.70	-0.8	615	-0.13%
2024/05/27	1	69.10	3	69.40	69.80	-2	596	-0.34%
2024/05/24	6	67.85	1	67.80	67.80	5	559	0.89%
2024/05/22	1	65.90	0	0.00	66.20	1	525	0.19%
2024/05/21	0	0.00	1	65.40	65.80	-1	525	-0.19%
2024/05/20	0	66.10	0	0.00	66.20	0	523	0.00%
2024/05/13	2	64.50	0	0.00	64.80	2	522	0.38%
2024/05/06	0	0.00	0.9	66.10	66.20	-0.9	500	-0.17%
2024/05/03	4	67.25	11	66.46	66.10	-7	481	-1.45%
2024/05/02	0	63.10	0	0.00	63.30	0	402	0.01%
2024/04/30	2	63.50	0.8	63.90	63.30	1.2	402	0.30%
2024/04/29	0	63.70	0	0.00	63.90	0	403	0.01%
2024/04/26	0	62.60	0	0.00	62.60	0	402	0.01%
2024/04/25	0.1	62.70	0	0.00	61.80	0.1	405	0.02%
2024/04/23	0	61.80	0	0.00	61.80	0	430	0.01%
2024/04/19	0	63.60	0	0.00	62.00	0	434	0.01%
2024/04/18	0.1	63.57	0	0.00	63.80	0.1	433	0.02%
2024/04/17	0	63.00	0	0.00	63.50	0	435	0.01%
2024/04/15	0.1	64.13	0	0.00	63.50	0.1	427	0.03%
2024/04/12	0.1	65.00	0	0.00	64.60	0.1	424	0.02%
2024/04/11	0.1	64.37	0	0.00	64.50	0.1	420	0.03%
2024/04/10	0.2	64.18	0	0.00	64.00	0.2	418	0.04%
2024/04/02	3	62.00	3	62.77	61.90	0	397	0.00%
2024/03/26	0	0.00	1.1	59.52	59.50	-1.1	373	-0.29%
2024/03/21	1	59.50	0	0.00	59.60	1	395	0.25%
2024/03/20	0	0.00	0.5	60.50	60.10	-0.5	404	-0.13%
2024/03/19	0	0.00	1	60.10	59.70	-1	423	-0.24%
2024/03/18	0.2	59.60	0	0.00	59.90	0.2	428	0.05%
2024/03/14	0	61.30	0	62.40	61.30	0	456	-0.01%
2024/03/13	0	0.00	0.8	62.60	61.80	-0.8	479	-0.16%
2024/03/12	0	0.00	1	63.50	63.90	-1	483	-0.21%
2024/03/04	0	0.00	1.4	65.61	65.40	-1.4	701	-0.20%
2024/02/29	1	65.60	0.8	66.10	66.80	0.2	797	0.03%
2024/02/22	2	65.05	0	64.70	64.80	2	915	0.22%
2024/02/01	5	63.90	2	63.90	63.80	3	904	0.33%
2024/01/22	4	65.10	0	0.00	65.10	4	938	0.43%
2024/01/18	0	0.00	4	65.15	64.80	-4	928	-0.43%
2024/01/17	1	67.80	0	0.00	64.50	1	925	0.11%
2024/01/15	0.1	66.00	0	0.00	65.50	0.1	892	0.01%
2024/01/08	5	67.00	0	0.00	66.90	5	891	0.56%
2023/12/27	1	70.30	0	0.00	70.30	1	888	0.11%
2023/12/20	0	0.00	0.1	71.10	71.20	-0.1	876	-0.01%
2023/12/18	1.1	73.92	0	0.00	72.20	1.1	867	0.13%
2023/12/15	0.1	75.15	0	0.00	74.50	0.1	850	0.01%
2023/12/11	13	74.29	13	76.49	74.20	0	830	0.00%
2023/12/08	4	75.30	2	75.40	76.20	2	802	0.25%
2023/12/06	2	74.90	2	75.35	74.00	0	770	0.00%
2023/12/01	0	0.00	1	76.30	75.90	-1	714	-0.14%
2023/11/29	1	78.10	1	77.90	77.80	0	685	0.00%
2023/11/28	16	75.21	26.3	74.74	75.10	-10.3	625	-1.65%
2023/11/27	15	74.30	15	74.95	74.40	0	585	0.01%
2023/11/24	0	72.00	3	74.00	73.70	-3	518	-0.57%
2023/11/22	0.1	67.75	0	0.00	68.00	0.1	389	0.02%
2023/11/21	0.2	67.28	0	0.00	67.40	0.2	381	0.05%
2023/11/20	0	0.00	0.2	67.43	68.00	-0.2	373	-0.06%
2023/11/17	0.1	65.23	0	0.00	65.30	0.1	358	0.03%
2023/11/16	0.1	65.30	0	0.00	65.50	0.1	358	0.03%
2023/11/07	0	0.00	0.8	66.10	66.50	-0.8	363	-0.22%
2023/11/03	2	64.70	0	0.00	64.80	2	359	0.56%
2023/11/02	0	0.00	2	62.70	64.60	-2	358	-0.56%
2023/10/18	0	0.00	3	66.50	65.10	-3	358	-0.84%
2023/10/17	3	68.40	0	0.00	67.00	3	356	0.84%
2023/10/03	0	0.00	0.2	66.70	66.50	-0.2	362	-0.05%
2023/09/28	0	66.40	0	0.00	66.30	0	366	0.01%
2023/09/27	0	0.00	0.1	66.20	65.60	-0.1	368	-0.02%
2023/09/26	0.1	67.00	0	0.00	65.70	0.1	370	0.02%
2023/09/25	0	0.00	0.7	66.77	66.90	-0.7	371	-0.19%
2023/09/22	0.1	66.63	0	0.00	66.90	0.1	373	0.03%
2023/09/21	2	66.60	0	0.00	66.80	2	375	0.53%
2023/09/19	0.1	68.63	0	0.00	67.40	0.1	378	0.03%
2023/09/15	0.1	68.20	0	0.00	68.60	0.1	370	0.02%
2023/09/14	0.1	68.26	0	0.00	68.40	0.1	365	0.03%
2023/09/13	0	67.60	0	0.00	67.90	0	359	0.01%
2023/09/12	0.2	67.72	0	0.00	68.00	0.2	363	0.06%
2023/09/11	0.2	67.28	0	0.00	67.50	0.2	365	0.06%
2023/09/07	0	0.00	1	67.10	67.40	-1	366	-0.27%
2023/09/05	0	0.00	0.3	66.90	67.90	-0.3	367	-0.08%
2023/09/04	0.2	67.14	0	0.00	66.60	0.2	364	0.05%
2023/09/01	6.1	67.32	5	67.42	66.70	1.1	346	0.32%
2023/08/15	0	0.00	0	58.40	59.30	0	381	0.00%
2023/08/11	0	0.00	0.1	59.00	58.80	-0.1	387	-0.03%
2023/07/31	0	0.00	0.1	65.30	64.30	-0.1	428	-0.01%
2023/07/28	0.1	65.70	0	0.00	65.50	0.1	428	0.03%
2023/07/25	0	0.00	4	63.00	63.10	-4	433	-0.92%
2023/07/21	0	0.00	0.8	63.90	63.90	-0.8	446	-0.18%
2023/07/19	0	0.00	1	64.50	63.70	-1	465	-0.21%
2023/07/13	0	0.00	1.1	66.89	66.20	-1.1	548	-0.19%
2023/07/10	1	66.80	0	0.00	66.50	1	667	0.15%
2023/07/05	0	0.00	4	68.20	67.80	-4	784	-0.51%
2023/06/30	0	0.00	0	67.50	67.40	0	820	0.00%
2023/06/14	4	69.00	0	0.00	69.00	4	1,062	0.38%
2023/06/08	1	69.60	0	0.00	69.50	1	1,195	0.08%
2023/06/06	2	72.00	2	72.20	71.10	0	1,342	0.00%
2023/06/05	4	73.33	4.1	73.53	73.40	-0.1	1,484	-0.01%
2023/06/02	1.3	72.90	3	73.30	73.00	-1.8	1,599	-0.11%
2023/06/01	0.5	70.50	0	0.00	70.90	0.5	1,713	0.03%
2023/05/18	0	0.00	1	70.50	70.50	-1	2,182	-0.05%
2023/05/09	0	0.00	20	69.73	68.30	-20	2,218	-0.90%
2023/05/08	6	70.18	7	70.13	70.20	-1	2,215	-0.05%
2023/05/05	20	71.30	0	0.00	70.30	20	2,213	0.90%
2023/04/26	1	67.20	1	68.20	67.80	0	2,217	0.00%
2023/04/25	4	68.25	1	68.20	68.20	3	2,213	0.14%
2023/04/24	0	0.00	0.1	71.40	71.10	-0.1	2,203	0.00%
2023/04/21	2	72.00	0	0.00	70.30	2	2,198	0.09%
2023/04/20	16	73.32	1	73.20	73.20	15	2,178	0.69%
2023/04/19	0	0.00	3	76.60	74.70	-3	2,174	-0.14%
2023/04/14	0	0.00	123	77.43	76.80	-123	2,107	-5.84%	大賣/鉅額交易
2023/04/13	13	75.76	16	78.08	75.50	-3	2,067	-0.15%
2023/04/12	4	77.33	6	77.25	77.00	-2	2,003	-0.10%
2023/04/11	0	0.00	13.2	75.11	75.00	-13.2	1,957	-0.67%
2023/04/10	7	75.11	8.1	75.30	74.80	-1.1	1,942	-0.06%
2023/04/07	1.1	72.34	0	0.00	72.50	1.1	1,883	0.06%
2023/04/06	0.1	73.00	0	0.00	72.80	0.1	1,874	0.01%
2023/03/31	11.2	73.94	4.2	75.44	74.00	7	1,865	0.38%
2023/03/29	1	72.20	0	0.00	72.20	1	1,828	0.05%
2023/03/27	2	77.50	8	77.60	76.60	-6	1,782	-0.34%
2023/03/24	13	78.27	16	78.63	78.10	-3	1,767	-0.17%
2023/03/23	8	78.44	3	78.87	79.10	5	1,740	0.29%
2023/03/22	5	76.04	2	76.20	75.40	3	1,663	0.18%
2023/03/21	19	75.28	27	77.07	75.10	-8	1,651	-0.48%
2023/03/20	22	76.21	1	74.00	76.50	21	1,626	1.29%
2023/03/17	8	75.86	0	0.00	75.00	8	1,615	0.50%
2023/03/16	0	0.00	3	75.00	74.50	-3	1,595	-0.19%
2023/03/15	46.2	76.81	9	78.61	76.30	37.2	1,580	2.35%
2023/03/14	34	75.58	34	75.75	75.30	0	1,538	0.00%
2023/03/13	49	77.01	50	77.20	77.00	-1	1,534	-0.07%
2023/03/10	2	78.30	58	79.16	78.50	-56	1,502	-3.73%
2023/03/09	16	81.49	12	81.23	80.70	4	1,448	0.28%
2023/03/08	26	81.37	26	81.91	80.00	0	1,349	0.00%
2023/03/07	5	75.22	5	75.78	76.80	0	1,199	0.00%
2023/03/06	8	72.96	10	75.52	76.00	-2	1,069	-0.19%
2023/03/03	2	70.10	4	69.68	69.10	-2	931	-0.21%
2023/03/02	0	0.00	0.5	66.07	66.10	-0.5	872	-0.05%
2023/03/01	1	66.40	2	66.35	65.80	-1	864	-0.12%
2023/02/22	3	67.97	2	68.25	67.20	1	837	0.12%
2023/02/21	24.2	69.76	22	69.91	69.40	2.2	817	0.27%
2023/02/20	30	70.43	35.8	70.56	70.40	-5.8	800	-0.72%
2023/02/17	9	70.90	8	70.60	71.50	1	752	0.13%
2023/02/16	3	65.60	1	69.30	69.30	2	548	0.36%
2023/02/15	7	62.74	6	62.90	63.00	1	460	0.22%
2023/02/14	2.2	62.95	0	0.00	62.60	2.2	451	0.49%
2023/02/13	0	0.00	0.3	59.90	59.00	-0.3	437	-0.06%
2023/02/06	0	63.80	0	0.00	62.70	0	442	0.01%
2023/02/03	0.1	64.45	0	0.00	63.50	0.1	442	0.02%
2023/02/02	0.1	64.18	2	63.45	64.70	-1.9	441	-0.42%
2023/01/31	0	0.00	1	61.40	60.70	-1	401	-0.25%
2023/01/13	1	59.30	1	60.00	58.20	0	391	0.00%
2023/01/12	1	59.30	0	0.00	58.60	1	386	0.26%
2023/01/11	2	59.05	0	0.00	59.00	2	383	0.52%
2023/01/10	1	58.70	1	58.70	58.60	0	381	0.00%
2023/01/09	0	0.00	2	58.05	58.90	-2	379	-0.53%
2022/12/27	0	0.00	0.1	56.10	55.90	-0.1	377	-0.03%
2022/12/23	0	0.00	0.2	55.90	56.00	-0.2	388	-0.06%
2022/12/21	0.1	55.50	0	0.00	55.70	0.1	404	0.02%
2022/12/16	0	59.75	0	0.00	59.40	0	413	0.00%
2022/12/15	1	60.70	1	60.70	60.70	0	415	0.00%
2022/12/13	61	59.59	0	0.00	59.50	61	423	14.39%
2022/12/09	1	61.00	1.2	61.14	61.50	-0.2	429	-0.05%
2022/12/08	1	59.80	0	0.00	59.60	1	429	0.23%
2022/12/06	82.2	61.64	0	0.00	61.30	82.2	443	18.55%
2022/12/05	80	63.86	0	0.00	64.50	80	435	18.36%
2022/11/30	0.2	57.90	0	0.00	58.20	0.2	435	0.05%
2022/11/29	0	0.00	0.4	56.30	56.70	-0.4	443	-0.09%
2022/11/16	0	0.00	0	58.20	58.30	0	561	-0.01%
2022/11/15	0	57.40	0	0.00	57.50	0	564	0.01%
2022/11/11	0	0.00	0.8	55.96	55.60	-0.8	567	-0.13%
2022/11/10	0	0.00	0	55.70	55.10	0	567	0.00%
2022/11/08	0	0.00	1	55.20	53.90	-1	564	-0.18%
2022/11/07	1.1	55.35	0	0.00	54.50	1.1	570	0.20%
2022/11/01	0	51.70	0	0.00	51.90	0	580	0.01%
2022/10/25	0	0.00	0.8	50.00	49.95	-0.8	622	-0.13%
2022/10/19	0.1	51.30	0	0.00	50.80	0.1	826	0.01%
2022/10/18	0.1	51.37	0	0.00	51.70	0.1	897	0.01%
2022/10/14	0.1	50.40	0	0.00	50.40	0.1	908	0.01%
2022/10/06	0.1	52.00	0	0.00	52.00	0.1	934	0.02%
2022/09/30	0	0.00	1	49.95	50.40	-1	981	-0.10%
2022/09/28	1	48.50	0	0.00	48.40	1	985	0.10%
2022/09/27	0	0.00	1	51.30	52.00	-1	981	-0.10%
2022/09/26	1	50.20	0	0.00	50.50	1	981	0.10%
2022/09/14	0	0.00	4	62.00	61.00	-4	1,003	-0.40%
2022/09/13	0.1	67.30	0	0.00	64.00	0.1	997	0.01%
2022/08/29	0.5	58.50	1	59.40	58.10	-0.5	969	-0.05%
2022/08/26	1	62.00	0.1	61.80	61.40	0.9	959	0.09%
2022/08/25	0.1	61.80	0	0.00	61.50	0.1	952	0.01%
2022/08/24	0	0.00	1	60.90	62.00	-1	946	-0.11%
2022/08/17	0	0.00	1	56.30	56.00	-1	872	-0.11%
2022/08/16	0	0.00	1	55.50	55.20	-1	865	-0.12%
2022/08/12	1	55.30	1	55.00	55.10	0	850	0.00%
2022/08/02	0	52.50	0	0.00	52.50	0	841	0.00%
2022/07/22	0	0.00	2	56.70	55.90	-2	813	-0.25%
2022/07/20	0	0.00	5	57.26	55.60	-5	807	-0.62%
2022/07/19	21	57.09	23	58.06	57.00	-2	803	-0.25%
2022/07/18	19	58.39	10	58.72	59.00	9	780	1.15%
2022/07/01	2	47.73	5	48.59	46.15	-3	599	-0.50%
2022/06/27	0.1	57.50	0	0.00	57.50	0.1	579	0.02%
2022/06/22	0	0.00	1	55.50	55.50	-1	633	-0.16%
2022/06/16	0	0.00	6	62.20	61.00	-6	609	-0.98%
2022/06/14	0	0.00	2	62.30	63.80	-2	624	-0.32%
2022/06/10	0	0.00	1	66.80	66.80	-1	640	-0.16%
2022/06/08	0	0.00	1	67.90	67.70	-1	644	-0.16%
2022/06/01	0	0.00	1	68.70	68.90	-1	680	-0.15%
2022/05/31	1	67.40	1	67.50	67.50	0	676	0.00%
2022/05/23	0	0.00	0.2	64.98	65.00	-0.2	704	-0.02%
2022/05/20	0	65.50	0	0.00	64.80	0	715	0.01%
2022/05/18	0	65.10	0	0.00	65.10	0	717	0.01%
2022/05/17	0.1	63.40	0	0.00	64.80	0.1	718	0.01%
2022/05/13	4	61.83	0	0.00	61.80	4	715	0.56%
2022/05/12	0	0.00	6	61.07	59.90	-6	718	-0.84%
2022/05/09	0	0.00	5	63.30	62.80	-5	722	-0.69%
2022/05/05	0.4	67.26	0	0.00	67.20	0.4	732	0.05%
2022/04/29	0	0.00	7	65.10	65.80	-7	763	-0.92%
2022/04/27	1	61.40	0	0.00	63.70	1	773	0.13%
2022/04/25	2.1	63.51	0	0.00	63.20	2.1	788	0.27%
2022/04/20	6	69.12	8	69.05	69.10	-2	823	-0.24%
2022/04/19	0.1	68.50	0	0.00	68.10	0.1	852	0.01%
2022/04/15	1	69.00	0	0.00	68.90	1	915	0.11%
2022/04/12	0.1	71.50	0	0.00	70.80	0.1	1,040	0.01%
2022/04/07	0	0.00	1	79.60	77.40	-1	1,296	-0.08%
2022/04/01	0	0.00	2	81.80	81.50	-2	1,327	-0.15%
2022/03/29	2	84.85	0	0.00	83.90	2	1,438	0.14%
2022/03/28	10	83.37	13	83.44	84.90	-3	1,456	-0.21%
2022/03/25	1	82.10	1	81.10	80.80	0	1,448	0.00%
2022/03/23	1	82.20	0	0.00	82.20	1	1,548	0.06%
2022/03/22	0	80.30	0	0.00	81.60	0	1,575	0.00%
2022/03/16	1	78.00	0	0.00	77.60	1	1,795	0.06%
2022/03/14	1	80.30	0	0.00	80.60	1	1,921	0.05%
2022/03/08	2.1	79.66	0	0.00	79.60	2.1	2,795	0.08%
2022/03/07	0	0.00	1	83.60	83.00	-1	3,173	-0.03%
2022/03/04	2.1	88.40	0	0.00	88.10	2.1	3,734	0.05%
2022/03/03	0	0.00	1	90.20	89.20	-1	4,106	-0.02%
2022/03/01	1	90.30	0	0.00	90.30	1	5,273	0.02%
2022/02/25	2	87.90	0	0.00	87.70	2	5,474	0.04%
2022/02/24	2	89.00	0	0.00	87.30	2	5,554	0.04%
2022/02/22	0.1	89.90	0	0.00	90.00	0.1	5,586	0.00%
2022/02/18	1	92.10	2	91.20	92.20	-1	5,651	-0.02%
2022/02/08	0	0.00	1	92.80	92.90	-1	5,748	-0.02%
2022/02/07	1	89.50	0	0.00	91.80	1	5,763	0.02%
2022/01/25	1.3	89.26	0	0.00	88.30	1.3	5,798	0.02%
2022/01/24	0	0.00	2	89.10	90.50	-2	5,792	-0.03%
2022/01/21	0.1	90.70	2	90.60	90.00	-1.9	5,790	-0.03%
2022/01/19	0.4	92.90	0	0.00	92.80	0.4	5,810	0.01%
2022/01/18	0.6	94.90	0	0.00	94.00	0.6	5,806	0.01%
2022/01/14	3	91.07	4	91.60	91.60	-1	5,774	-0.02%
2022/01/12	0.6	94.23	1	93.20	93.10	-0.4	5,739	-0.01%
2022/01/11	3.7	95.39	1	94.70	94.70	2.7	5,711	0.05%
2022/01/10	0.2	97.50	0	0.00	98.00	0.2	5,675	0.00%
2022/01/07	1	99.10	26	97.95	97.90	-25	5,663	-0.44%
2022/01/06	1	101.50	0	0.00	100.00	1	5,630	0.02%
2022/01/05	2	103.50	2	103.00	103.00	0	5,605	0.00%
2022/01/04	32	105.58	29	105.24	105.50	3	5,555	0.05%
2021/12/30	2	101.00	1	101.00	101.00	1	5,348	0.02%
2021/12/29	7	99.21	1	99.30	99.10	6	5,319	0.11%
2021/12/28	1	99.30	4	99.25	99.30	-3	5,317	-0.06%
2021/12/27	3	99.57	0	0.00	99.30	3	5,307	0.06%
2021/12/24	1	97.60	4	97.95	97.60	-3	5,285	-0.06%
2021/12/22	1	99.30	2	99.25	99.10	-1	5,243	-0.02%
2021/12/21	16	98.34	0	0.00	98.40	16	5,213	0.31%
2021/12/20	3.2	97.60	6	97.77	97.60	-2.8	5,189	-0.05%
2021/12/17	7	99.93	0	100.00	99.50	7	5,132	0.14%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/13	28	100.25	25	103.58	103.00	3	5,006	0.06%
2021/12/10	21	101.67	27	103.63	101.00	-6	4,945	-0.12%
2021/12/09	2	106.50	29	105.90	106.00	-27	4,867	-0.55%
2021/12/08	32	106.27	7	106.14	105.00	25	4,825	0.52%
2021/12/07	15	106.10	13	106.77	105.50	2	4,723	0.04%
2021/12/06	2	114.00	6	114.50	114.50	-4	4,378	-0.09%
2021/12/03	6	115.67	3	115.00	116.50	3	4,312	0.07%
2021/12/02	2	116.00	2	118.25	113.00	0	4,177	0.00%
2021/12/01	36	119.85	33.1	118.86	117.00	2.9	3,918	0.07%
2021/11/30	20	119.65	8.1	119.88	117.00	11.9	3,566	0.33%
2021/11/29	12	110.67	36	110.99	113.50	-24	3,000	-0.80%
2021/11/26	976.1	111.90	964	116.68	115.50	12.1	2,633	0.46%	大買/大賣/
2021/11/25	8.1	110.90	12.4	111.21	111.50	-4.3	1,878	-0.23%
2021/11/24	12	101.58	3	105.00	105.00	9	1,479	0.61%
2021/11/23	5	97.22	3	96.69	95.50	2	1,280	0.15%
2021/11/19	6	92.32	1	92.00	92.40	5	1,201	0.42%
2021/11/18	0	0.00	1	92.70	92.00	-1	1,203	-0.08%
2021/11/17	1	93.50	0.3	93.50	93.40	0.7	1,196	0.06%
2021/11/16	1	91.10	0	0.00	89.60	1	1,227	0.08%
2021/11/15	2	90.25	2	90.40	90.70	0	1,294	0.00%
2021/11/10	0	87.50	0	0.00	87.90	0	1,342	0.00%
2021/11/05	1	87.60	0	0.00	87.60	1	1,418	0.07%
2021/11/04	3	88.43	1	87.60	87.00	2	1,454	0.14%
2021/11/02	1	86.00	0	0.00	83.00	1	1,481	0.07%
2021/10/29	8	86.98	8	85.96	86.80	0	1,561	0.00%
2021/10/19	0	0.00	4	82.40	82.50	-4	1,701	-0.24%
2021/10/18	4	82.00	0	0.00	80.60	4	1,762	0.23%
2021/10/13	1	77.80	0	0.00	78.40	1	1,865	0.05%
2021/10/04	1	78.90	2	79.40	78.90	-1	2,113	-0.05%
2021/10/01	2	80.70	0	0.00	80.50	2	2,170	0.09%
2021/09/29	2	82.65	2	83.35	82.00	0	2,625	0.00%
2021/09/24	1	89.10	0	0.00	89.10	1	3,173	0.03%
2021/09/10	0	0.00	1	92.60	92.70	-1	4,166	-0.02%
2021/09/09	3	91.77	1	92.20	91.70	2	4,652	0.04%
2021/09/03	1	94.80	0	0.00	95.40	1	5,294	0.02%
2021/09/02	0	0.00	0.2	99.00	98.50	-0.2	5,290	0.00%
2021/09/01	1	100.50	1	100.00	101.50	0	5,327	0.00%
2021/08/30	0	0.00	0.2	103.00	102.00	-0.2	5,408	0.00%
2021/08/27	1	102.00	0	0.00	102.00	1	5,489	0.02%
2021/08/26	2	101.50	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	1	103.50	104.00	-1	5,627	-0.02%
2021/08/20	1	93.70	1	94.80	96.80	0	5,777	0.00%
2021/08/18	0	0.00	0.2	96.00	101.50	-0.2	5,894	0.00%
2021/08/17	0	0.00	3	97.10	96.00	-3	6,084	-0.05%
2021/08/13	3	102.50	4	103.38	103.00	-1	6,185	-0.02%
2021/08/11	5	109.10	4	107.50	107.50	1	6,292	0.02%
2021/08/10	1	109.50	1	108.00	108.00	0	6,365	0.00%
2021/08/09	2	111.50	4	111.25	107.00	-2	6,461	-0.03%
2021/08/06	10	112.00	9	112.50	111.00	1	6,647	0.02%
2021/08/05	9	109.72	8	110.63	111.00	1	6,751	0.01%
2021/08/04	0	0.00	4	109.00	112.00	-4	6,864	-0.06%
2021/08/03	0	0.00	0.1	106.00	105.00	-0.1	6,915	0.00%
2021/07/29	0	0.00	4	105.00	105.50	-4	7,301	-0.05%
2021/07/28	6	104.83	2	105.00	104.50	4	7,375	0.05%
2021/07/27	1	113.50	1	112.50	109.50	0	7,484	0.00%
2021/07/26	6	112.50	6	113.00	113.00	0	7,612	0.00%
2021/07/23	1	113.00	4	114.00	112.00	-3	7,663	-0.04%
2021/07/22	10.1	113.14	11	113.64	112.50	-0.9	7,736	-0.01%
2021/07/21	1	111.50	4	110.88	111.00	-3	7,787	-0.04%
2021/07/20	4	110.75	0	0.00	110.00	4	7,776	0.05%
2021/07/19	9	114.17	9	114.28	113.50	0	7,786	0.00%
2021/07/16	2	114.25	11	114.05	113.50	-9	7,830	-0.11%
2021/07/15	1	116.00	6	114.25	114.50	-5	7,884	-0.06%
2021/07/14	8	112.88	23	113.50	114.00	-15	8,022	-0.19%
2021/07/13	13.1	117.83	11	118.86	114.00	2.1	8,058	0.03%
2021/07/12	14	117.14	5	117.20	116.50	9	8,026	0.11%
2021/07/09	4	115.00	19	116.13	115.00	-15	8,040	-0.19%
2021/07/08	16	119.50	31	120.68	119.00	-15	8,066	-0.19%
2021/07/07	14.2	123.08	31	123.97	120.50	-16.8	8,101	-0.21%
2021/07/06	42.3	122.21	25	122.30	121.50	17.3	7,972	0.22%
2021/07/05	11	120.27	22	120.55	118.00	-11	7,865	-0.14%
2021/07/01	19.5	116.09	6	115.25	114.00	13.5	8,048	0.17%
2021/06/30	30	119.88	11	119.27	123.00	19	8,037	0.24%
2021/06/29	27	114.50	25	116.00	112.00	2	7,900	0.03%
2021/06/28	5	110.00	4	110.13	112.50	1	7,787	0.01%
2021/06/25	16	113.84	1.1	115.09	113.00	14.9	7,774	0.19%
2021/06/23	15	115.77	14	116.00	115.50	1	7,897	0.01%
2021/06/22	2	112.00	1	113.00	112.00	1	7,990	0.01%
2021/06/21	9	115.11	2	116.00	113.50	7	8,099	0.09%
2021/06/18	275.2	116.34	264	120.89	117.00	11.2	8,071	0.14%	大買/大賣/
2021/06/17	4	113.38	12	115.54	117.50	-8	7,670	-0.10%
2021/06/16	21	109.07	16	107.00	107.00	5	7,512	0.07%
2021/06/15	3	107.33	2	105.50	108.00	1	7,507	0.01%
2021/06/11	23	107.22	22	104.64	103.50	1	7,479	0.01%
2021/06/10	0	0.00	10	104.25	104.50	-10	7,614	-0.13%
2021/06/09	0	0.00	1	105.50	103.00	-1	7,802	-0.01%
2021/06/08	11	104.50	8	104.50	104.50	3	7,814	0.04%
2021/06/07	5	104.40	1	104.50	102.50	4	7,863	0.05%
2021/06/04	6	105.50	0	0.00	105.00	6	7,874	0.08%
2021/06/03	4	103.75	0	0.00	104.00	4	7,867	0.05%
2021/06/02	13	102.00	15	102.00	100.00	-2	7,833	-0.03%
2021/06/01	1	105.50	1	104.50	105.00	0	7,781	0.00%
2021/05/31	2	105.75	0	104.50	104.50	2	7,760	0.03%
2021/05/28	1	107.00	1	107.00	104.50	0	7,739	0.00%
2021/05/27	2	104.25	0	0.00	104.00	2	7,708	0.03%
2021/05/26	83	104.24	78	105.17	104.50	5	7,654	0.07%
2021/05/25	4	106.88	2	106.75	108.00	2	7,623	0.03%
2021/05/24	2	97.00	1	97.60	98.60	1	7,669	0.01%
2021/05/21	1	99.00	0	0.00	95.80	1	8,044	0.01%
2021/05/19	2	96.20	2	95.10	95.40	0	8,409	0.00%
2021/05/18	3	94.00	2	94.15	96.90	1	8,638	0.01%
2021/05/17	3	90.67	1	84.70	88.90	2	8,770	0.02%
2021/05/14	2	97.10	5	94.82	93.00	-3	8,852	-0.03%
2021/05/13	4	89.28	17	86.99	91.60	-13	8,935	-0.15%
2021/05/12	4	93.43	3	93.53	90.90	1	9,089	0.01%
2021/05/11	3	102.00	0	0.00	101.00	3	9,090	0.03%
2021/05/10	8	113.75	2	113.50	110.50	6	9,152	0.07%
2021/05/07	1	111.00	1	112.50	113.00	0	9,214	0.00%
2021/05/06	1	105.50	2	102.25	103.00	-1	9,549	-0.01%
2021/05/05	8	108.63	10	104.90	102.50	-2	9,563	-0.02%
2021/05/04	18	110.22	20	104.33	106.00	-2	9,851	-0.02%
2021/05/03	15	117.17	2	120.17	113.50	13	10,170	0.13%
2021/04/29	3	124.83	12	124.75	125.00	-9	10,099	-0.09%
2021/04/28	1	125.00	0	0.00	128.50	1	10,166	0.01%
2021/04/27	5	124.00	8	124.50	126.50	-3	10,239	-0.03%
2021/04/26	0	0.00	7	123.43	123.50	-7	10,222	-0.07%
2021/04/23	12	123.75	12	121.75	122.50	0	10,282	0.00%
2021/04/22	27.1	124.25	27	122.24	119.50	0.1	10,494	0.00%
2021/04/21	13	125.92	11	123.50	123.50	2	10,620	0.02%
2021/04/20	25	126.78	32	128.53	127.50	-7	10,940	-0.06%
2021/04/19	22	125.07	32.1	123.68	123.00	-10.1	10,902	-0.09%
2021/04/15	10	123.50	10	124.50	124.00	0	11,107	0.00%
2021/04/14	17	123.38	26	122.13	125.00	-9	11,202	-0.08%
2021/04/13	25	122.98	12	123.00	122.50	13	11,300	0.12%
2021/04/12	6	123.33	2	125.00	121.50	4	11,314	0.04%
2021/04/09	13	126.62	6	126.17	126.00	7	11,401	0.06%
2021/04/08	31	134.50	39	133.17	131.00	-8	11,427	-0.07%
2021/04/07	62	134.04	70	133.25	133.50	-8	11,575	-0.07%
2021/04/06	5	126.40	12	128.29	129.50	-7	11,354	-0.06%
2021/04/01	14	121.75	10	122.00	121.50	4	11,260	0.04%
2021/03/31	3	118.67	4	118.38	117.50	-1	11,387	-0.01%
2021/03/30	13	119.62	12	118.71	118.50	1	11,764	0.01%
2021/03/29	10	119.20	3	118.83	117.00	7	11,926	0.06%
2021/03/26	12	119.13	6	119.00	119.50	6	12,174	0.05%
2021/03/25	80	115.54	62	115.92	114.00	18	12,118	0.15%
2021/03/24	4	122.25	11	126.00	120.00	-7	12,075	-0.06%
2021/03/23	6	131.83	0	0.00	131.00	6	12,106	0.05%
2021/03/22	3	131.00	5	131.60	130.50	-2	12,209	-0.02%
2021/03/19	2	134.00	5	133.30	133.00	-3	12,296	-0.02%
2021/03/18	4	134.75	5	135.20	134.50	-1	12,427	-0.01%
2021/03/17	27	134.17	24	135.73	134.00	3	12,481	0.02%
2021/03/16	101	138.89	95.1	136.67	134.50	5.9	12,505	0.05%	大買/
2021/03/15	31	133.05	23	134.33	134.50	8	12,413	0.06%
2021/03/12	10	129.05	0.3	128.00	128.00	9.7	12,305	0.08%
2021/03/11	4.1	127.80	7	126.50	131.00	-2.9	12,362	-0.02%
2021/03/10	9.1	121.10	0	0.00	121.50	9.1	12,362	0.07%
2021/03/09	1.1	111.05	6	113.33	110.50	-5	12,470	-0.04%
2021/03/08	4	120.38	0	0.00	117.00	4	12,466	0.03%
2021/03/05	1	122.50	1	122.00	122.00	0	12,619	0.00%
2021/03/03	3	126.33	3	121.67	130.00	0	12,775	0.00%
2021/03/02	5	133.90	0	0.00	126.00	5	12,890	0.04%
2021/02/26	1.1	130.91	2	131.50	130.00	-0.9	13,034	-0.01%
2021/02/25	7	132.79	9	132.72	132.00	-2	13,343	-0.01%
2021/02/24	16.1	131.71	23	130.70	129.00	-7	13,326	-0.05%
2021/02/23	30	138.77	52	139.21	137.50	-22	13,344	-0.16%
2021/02/22	20	136.85	25	133.14	139.50	-5	13,052	-0.04%
2021/02/19	10	123.30	9	122.56	127.50	1	13,152	0.01%
2021/02/18	17.1	121.23	6	121.08	124.00	11.1	13,244	0.08%
2021/02/17	21	113.55	48	115.45	117.50	-27	13,484	-0.20%
2021/02/05	17	106.59	23	106.28	107.00	-6	13,531	-0.04%
2021/02/04	83	106.67	79	105.14	104.00	4	13,967	0.03%
2021/02/03	27	103.30	25	104.08	104.00	2	14,127	0.01%
2021/02/02	4	100.50	9	100.72	100.00	-5	13,906	-0.04%
2021/02/01	17	97.31	2	97.05	96.50	15	13,833	0.11%
2021/01/29	38	102.24	20	103.01	98.50	18	13,785	0.13%
2021/01/28	14	106.07	5	102.00	101.00	9	13,657	0.07%
2021/01/27	1	102.00	2	100.15	100.50	-1	13,700	-0.01%
2021/01/26	8	100.24	0	0.00	99.10	8	13,769	0.06%
2021/01/25	23.1	103.60	42	104.68	107.00	-18.9	13,404	-0.14%
2021/01/22	5	97.34	11	97.45	97.60	-6	12,966	-0.05%
2021/01/21	10	98.10	7	97.71	98.00	3	12,896	0.02%
2021/01/20	13	98.85	12	94.88	93.80	1	12,789	0.01%
2021/01/19	5	100.80	8.3	100.78	99.00	-3.3	12,639	-0.03%
2021/01/18	13	99.62	16	100.14	100.50	-3	12,578	-0.02%
2021/01/15	46	102.60	39	101.71	101.00	7	12,515	0.06%
2021/01/14	11	99.23	9	100.94	102.50	2	12,336	0.02%
2021/01/13	27	99.29	14.1	99.05	100.00	12.9	12,264	0.11%
2021/01/12	10.1	91.40	8	93.45	93.20	2.1	12,028	0.02%
2021/01/11	1	94.50	1	95.20	95.60	0	12,396	0.00%
2021/01/08	14	97.99	13.4	98.54	95.20	0.6	12,534	0.00%
2021/01/07	5	97.34	11	96.33	97.50	-6	12,342	-0.05%
2021/01/06	14	99.20	2	98.75	96.00	12	12,234	0.10%
2021/01/05	2.5	97.92	9	96.30	97.70	-6.5	12,030	-0.05%
2021/01/04	1	97.90	45	93.91	97.50	-44	11,917	-0.37%
2020/12/31	29	91.73	16	91.38	91.60	13	11,758	0.11%
2020/12/30	39	89.65	27	89.73	91.90	12	11,606	0.10%
2020/12/29	2	84.60	5	85.40	84.80	-3	11,358	-0.03%
2020/12/28	24	85.30	6	85.73	85.00	18	11,243	0.16%
2020/12/25	15	85.55	23	85.00	84.80	-8	11,135	-0.07%
2020/12/24	7	85.10	12	85.09	86.20	-5	10,948	-0.05%
2020/12/23	22	78.43	19	79.02	78.40	3	10,487	0.03%
2020/12/22	55	78.74	48	77.55	77.90	7	10,269	0.07%
2020/12/21	5	73.44	1	74.60	75.00	4	9,943	0.04%
2020/12/18	4	75.13	2	73.90	73.70	2	9,853	0.02%
2020/12/17	4	73.33	1.8	74.68	75.20	2.2	9,668	0.02%
2020/12/16	3.2	71.77	16.8	72.67	72.80	-13.6	9,437	-0.14%
2020/12/15	0	0.00	2	70.30	68.30	-2	9,266	-0.02%
2020/12/14	5	74.12	31	73.26	73.60	-26	9,095	-0.29%
2020/12/11	32	70.93	4.5	70.62	69.70	27.5	8,808	0.31%
2020/12/10	4	72.38	13	72.25	70.90	-9	8,667	-0.10%
2020/12/09	6	71.78	7	72.24	72.10	-1	8,565	-0.01%
2020/12/08	35	69.98	58	68.93	69.00	-23	8,371	-0.27%
2020/12/07	30	73.11	30	72.18	70.60	0	8,252	0.00%
2020/12/04	2	69.70	2	70.40	71.60	0	8,135	0.00%
2020/12/03	35	70.01	1	70.10	70.10	34	8,054	0.42%
2020/12/02	2	68.75	5	68.50	68.80	-3	7,885	-0.04%
2020/12/01	2	69.05	0.7	68.20	68.50	1.3	7,819	0.02%
2020/11/30	2	66.80	2	67.60	67.00	0	7,659	0.00%
2020/11/27	0	0.00	2	66.20	66.90	-2	7,549	-0.03%
2020/11/26	2	65.00	3	66.07	66.20	-1	7,437	-0.01%
2020/11/25	5	65.50	5	63.50	63.90	0	7,271	0.00%
2020/11/24	82	66.16	74	65.92	65.50	8	7,077	0.11%
2020/11/23	3	62.57	19	62.68	62.60	-16	6,734	-0.24%
2020/11/20	41	62.45	59	62.29	62.00	-18	6,608	-0.27%
2020/11/19	3	60.43	13	60.85	60.60	-10	6,320	-0.16%
2020/11/18	22	61.84	25	61.58	61.40	-3	6,176	-0.05%
2020/11/17	34.7	59.45	26.7	59.51	60.00	8	5,780	0.14%
2020/11/16	78	59.13	23	59.05	58.40	55	5,492	1.00%
2020/11/13	5	55.52	11	55.17	56.10	-6	4,947	-0.12%
2020/11/12	49	57.18	108	56.32	57.00	-59	4,661	-1.27%	大賣/
2020/11/11	14	53.84	16	53.16	53.30	-2	4,040	-0.05%
2020/11/10	3	49.60	2	50.03	49.75	1	3,616	0.03%
2020/11/09	0	0.00	8	50.10	49.35	-8	3,553	-0.23%
2020/11/06	0	0.00	4	50.60	50.00	-4	3,499	-0.11%
2020/11/05	0	0.00	8	49.28	50.80	-8	3,391	-0.24%
2020/11/04	3	50.97	1	51.80	49.90	2	3,238	0.06%
2020/11/03	20	47.42	1	48.60	48.60	19	2,785	0.68%
2020/10/27	0	0.00	11	46.77	46.70	-11	2,770	-0.40%
2020/10/26	4	47.35	48	46.58	46.50	-44	2,772	-1.59%
2020/10/23	0	0.00	65	46.92	46.85	-65	2,750	-2.36%
2020/10/22	61	46.45	20	47.10	46.45	41	2,721	1.51%
2020/10/21	2	48.88	1	47.95	48.20	1	2,642	0.04%
2020/10/20	103	49.67	27	49.99	49.20	76	2,518	3.02%	大買/
2020/10/19	101	48.56	47	48.81	49.50	54	2,366	2.28%	大買/
2020/10/16	10	46.10	0	0.00	47.00	10	1,867	0.54%
2020/10/14	2	43.65	3	43.67	43.50	-1	1,670	-0.06%
2020/10/08	1	43.25	1	42.50	42.55	0	1,652	0.00%
2020/10/06	0	0.00	4	42.36	42.35	-4	1,627	-0.25%
2020/09/30	24	41.54	21	40.79	41.80	3	1,596	0.19%
2020/09/29	0	0.00	1.4	41.26	41.25	-1.4	1,554	-0.09%
2020/09/16	1	42.40	0	0.00	42.00	1	1,565	0.06%
2020/09/04	3	42.05	0	0.00	42.20	3	1,811	0.17%
2020/08/31	0.3	41.75	0	0.00	41.75	0.3	2,018	0.01%
2020/08/24	1	42.35	0	0.00	42.25	1	2,141	0.05%
2020/08/21	0	0.00	7	42.86	42.70	-7	2,166	-0.32%
2020/08/20	1	42.85	1	43.50	42.60	0	2,180	0.00%
2020/08/19	0	0.00	3	46.50	46.40	-3	2,197	-0.14%
2020/08/18	0.2	46.85	0	0.00	46.85	0.2	2,228	0.01%
2020/07/30	2	34.60	0.8	34.35	34.45	1.2	3,078	0.04%
2020/07/28	2	35.00	0	0.00	34.10	2	3,170	0.06%
2020/07/24	1	35.70	2	35.35	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	10	35.20	35.25	-10	3,158	-0.32%
2020/07/21	2	34.45	12	34.01	33.85	-10	3,201	-0.31%
2020/07/10	1	34.10	10	34.10	33.65	-9	3,500	-0.26%
2020/07/09	1	34.80	0	0.00	34.90	1	3,520	0.03%
2020/07/08	0	0.00	1	35.10	35.00	-1	3,577	-0.03%
2020/07/07	0	0.00	1	34.90	34.80	-1	3,663	-0.03%
2020/07/06	0	0.00	1	35.20	35.10	-1	3,851	-0.03%
2020/07/03	0	0.00	0.4	34.45	34.50	-0.4	4,021	-0.01%
2020/06/30	1	34.50	0	0.00	34.40	1	4,086	0.02%
2020/06/22	1	35.65	0	0.00	35.50	1	4,199	0.02%
2020/06/19	0	0.00	5	36.60	36.20	-5	4,242	-0.12%
2020/06/15	0	0.00	1	35.65	35.50	-1	4,366	-0.02%
2020/06/12	0	0.00	3	35.35	35.85	-3	4,379	-0.07%
2020/06/10	0	0.00	4	37.25	37.30	-4	4,452	-0.09%
2020/06/03	0	0.00	2	38.13	37.95	-2	4,507	-0.04%
2020/06/01	0	0.00	1	38.10	38.40	-1	4,457	-0.02%
2020/05/28	2	38.10	2	37.75	37.90	0	4,407	0.00%
2020/05/20	2	37.48	1	37.30	37.10	1	4,467	0.02%
2020/05/15	1	37.55	0	0.00	36.50	1	4,478	0.02%
2020/05/13	2	38.00	0	0.00	37.90	2	4,433	0.05%
2020/05/11	2	38.30	1	38.60	38.35	1	4,449	0.02%
2020/05/08	0	0.00	8	38.06	37.55	-8	4,441	-0.18%
2020/05/07	6	39.67	4	40.31	39.20	2	4,380	0.05%
2020/05/06	5	37.56	4	37.80	38.15	1	4,085	0.02%
2020/04/22	1	32.80	0	0.00	33.20	1	3,718	0.03%
2020/04/21	5	32.63	0	0.00	32.35	5	3,749	0.13%
2020/04/10	3	34.48	0	0.00	34.40	3	3,879	0.08%
2020/04/08	1	33.85	1	35.10	35.40	0	4,011	0.00%
2020/03/30	0	0.00	0.9	29.45	29.60	-0.9	4,518	-0.02%
2020/03/27	0	0.00	2	30.65	29.65	-2	4,612	-0.04%
2020/03/26	2	29.05	0	0.00	29.50	2	4,598	0.04%
2020/03/24	1	26.30	0	0.00	25.80	1	4,572	0.02%
2020/03/16	0	0.00	3	30.32	29.50	-3	4,367	-0.07%
2020/03/12	1	31.80	0	0.00	31.65	1	4,241	0.02%
2020/03/11	2	36.00	6	36.30	35.10	-4	4,204	-0.10%
2020/03/10	0	0.00	1	35.45	36.15	-1	4,195	-0.02%
2020/03/09	1	36.55	5	37.04	35.75	-4	4,197	-0.10%
2020/03/06	1	38.05	1	38.05	38.00	0	4,227	0.00%
2020/03/03	1	39.00	0	0.00	38.70	1	4,237	0.02%
2020/03/02	4	38.10	0	0.00	38.05	4	4,219	0.09%
2020/02/27	0	0.00	2	38.85	37.80	-2	4,210	-0.05%
2020/02/25	1	40.50	0	0.00	40.60	1	4,108	0.02%
2020/02/21	6	41.80	6.2	41.39	41.20	-0.2	4,045	0.00%
2020/02/19	1	40.55	6	40.88	40.90	-5	3,956	-0.13%
2020/02/14	3	40.62	0	0.00	40.60	3	4,036	0.07%
2020/02/12	0	0.00	1	41.10	41.10	-1	4,030	-0.02%
2020/02/10	0	0.00	46	39.29	39.25	-46	3,950	-1.16%
2020/02/06	1	40.15	0	0.00	40.10	1	4,272	0.02%
2020/02/04	10	39.53	0	0.00	39.95	10	4,497	0.22%
2020/01/31	2	38.95	0	0.00	38.15	2	4,551	0.04%
2020/01/17	4	43.80	1	43.90	43.65	3	4,489	0.07%
2020/01/16	2	43.65	2	43.30	43.30	0	4,441	0.00%
2020/01/15	3	43.10	0	0.00	43.15	3	4,406	0.07%
2020/01/14	0	0.00	1	43.50	43.50	-1	4,341	-0.02%
2020/01/13	2	42.70	2	42.40	42.40	0	4,296	0.00%
2020/01/09	3	43.10	2	42.95	42.95	1	4,251	0.02%
2020/01/08	0	0.00	2	42.05	42.25	-2	4,228	-0.05%
2020/01/07	14	43.08	8	42.81	43.00	6	4,175	0.14%
2020/01/06	20	46.52	16	46.18	46.10	4	4,113	0.10%
2020/01/03	0	0.00	8	46.46	45.95	-8	4,087	-0.20%
2020/01/02	3	45.22	1	44.80	45.15	2	3,791	0.05%
2019/12/31	15	45.97	23	45.75	45.20	-8	3,800	-0.21%
2019/12/30	21	45.57	15	44.12	45.25	6	3,615	0.17%
2019/12/27	0	0.00	5	42.36	42.30	-5	3,350	-0.15%
2019/12/26	3	42.20	4	42.49	41.95	-1	3,385	-0.03%
2019/12/25	3	42.40	1	42.80	42.40	2	3,429	0.06%
2019/12/24	9	42.34	0	0.00	42.30	9	3,477	0.26%
2019/12/20	7	41.19	4	41.55	41.30	3	3,475	0.09%
2019/12/18	0	0.00	2	40.30	40.30	-2	3,671	-0.05%
2019/12/17	0	0.00	1	40.45	40.45	-1	3,729	-0.03%
2019/12/16	0	0.00	2	40.55	40.65	-2	3,817	-0.05%
2019/12/13	2	40.55	0	0.00	40.25	2	4,185	0.05%
2019/12/11	1	41.30	0	0.00	41.15	1	4,771	0.02%
2019/12/09	3	41.45	0	0.00	41.35	3	4,807	0.06%
2019/12/06	2	40.90	0	0.00	41.00	2	4,856	0.04%
2019/11/25	0	0.00	6	40.16	40.05	-6	5,212	-0.12%
2019/11/22	1	39.95	0	0.00	39.90	1	5,206	0.02%
2019/11/18	0.1	40.00	0	0.00	40.00	0.1	5,211	0.00%
2019/11/15	1.1	39.85	0	0.00	39.85	1.1	5,212	0.02%
2019/11/13	6	41.10	3	41.27	40.25	3	5,175	0.06%
2019/11/11	0	0.00	1	38.15	38.15	-1	5,037	-0.02%
2019/11/07	0.2	40.00	0	0.00	39.80	0.2	5,002	0.00%
2019/11/06	0	0.00	3	40.32	40.10	-3	4,999	-0.06%
2019/11/05	2	42.08	0	0.00	39.40	2	4,923	0.04%
2019/11/01	0	0.00	1	41.65	43.50	-1	4,567	-0.02%
2019/10/31	1	41.75	1	42.70	42.70	0	4,403	0.00%
2019/10/28	2	41.95	0	0.00	41.95	2	4,166	0.05%
2019/10/24	1	41.60	0	0.00	41.65	1	4,140	0.02%
2019/10/21	1	41.05	0	0.00	41.05	1	4,118	0.02%
2019/10/15	1.1	41.49	1	41.50	41.25	0.1	4,088	0.00%
2019/10/14	0	0.00	4	41.20	41.00	-4	4,061	-0.10%
2019/10/09	4.1	42.64	5	41.60	42.20	-0.9	3,952	-0.02%
2019/10/04	0	0.00	1	43.85	44.00	-1	3,752	-0.03%
2019/10/03	2	42.53	1	43.45	43.85	1	3,681	0.03%
2019/10/02	0	0.00	1	43.40	43.15	-1	3,642	-0.03%
2019/10/01	6	44.16	1	44.00	44.20	5	3,580	0.14%
2019/09/27	5	42.88	5	42.10	43.30	0	3,443	0.00%
2019/09/26	0	0.00	1	42.60	42.60	-1	3,334	-0.03%
2019/09/24	0	0.00	12	38.50	40.05	-12	3,184	-0.38%
2019/09/23	1	40.05	2	39.63	38.20	-1	3,078	-0.03%
2019/09/18	1	44.25	2	44.85	43.00	-1	2,751	-0.04%
2019/09/17	3	41.98	2	45.40	41.80	1	2,375	0.04%
2019/09/12	0	0.00	1	41.45	41.50	-1	1,786	-0.06%
2019/09/10	1	41.10	0	0.00	41.10	1	1,740	0.06%
2019/09/09	2	42.10	1	42.95	42.45	1	1,667	0.06%
2019/09/05	0	0.00	1	41.00	41.00	-1	1,552	-0.06%
2019/09/04	1	40.40	28	40.46	41.00	-27	1,506	-1.79%
2019/09/02	0	0.00	1	39.25	39.25	-1	1,259	-0.08%
2019/08/30	2	35.35	0	0.00	35.70	2	1,131	0.18%
2019/08/26	1	34.30	0	0.00	34.05	1	1,098	0.09%
2019/08/23	0	0.00	1	35.15	35.10	-1	1,098	-0.09%
2019/08/16	1	33.90	0	0.00	34.00	1	1,087	0.09%
2019/08/15	2	34.00	0	0.00	34.10	2	1,087	0.18%
2019/08/13	1	34.70	0	0.00	34.95	1	1,084	0.09%
2019/08/12	6	35.43	0	0.00	35.55	6	1,088	0.55%
2019/08/08	0	0.00	5	34.68	35.25	-5	1,086	-0.46%
2019/08/07	0	0.00	5	34.20	33.70	-5	1,078	-0.46%
2019/08/05	2	36.53	5	36.95	36.45	-3	1,069	-0.28%
2019/07/23	1	41.95	0	0.00	41.90	1	1,123	0.09%
2019/07/16	0	0.00	3	43.08	42.85	-3	1,233	-0.24%
2019/07/10	2	45.45	0	0.00	45.40	2	1,621	0.12%
2019/07/05	0	0.00	4	45.80	46.10	-4	1,697	-0.24%
2019/07/01	2	44.10	0	0.00	44.45	2	1,839	0.11%
2019/06/27	4	43.04	0	0.00	43.20	4	1,869	0.21%
2019/06/26	0	0.00	1	42.60	42.45	-1	1,881	-0.05%
2019/06/17	0	0.00	17	42.50	42.75	-17	2,138	-0.79%
2019/06/06	0	0.00	4	39.95	40.10	-4	2,534	-0.16%
2019/06/05	0	0.00	1	41.10	41.05	-1	2,568	-0.04%
2019/06/04	1	41.70	6	41.75	41.60	-5	2,614	-0.19%
2019/05/24	0	0.00	9	40.50	40.20	-9	3,545	-0.25%
2019/05/23	3	40.37	5	40.96	40.40	-2	3,597	-0.06%
2019/05/22	4	42.09	4	41.65	41.55	0	3,668	0.00%
2019/05/21	2	41.30	0	0.00	41.55	2	3,707	0.05%
2019/05/20	10	41.25	10	40.89	40.75	0	3,804	0.00%
2019/05/17	9	41.63	5	40.88	40.70	4	3,892	0.10%
2019/05/16	7	41.98	7	41.60	41.30	0	3,995	0.00%
2019/05/15	10	41.91	10	42.02	42.10	0	4,266	0.00%
2019/05/14	12	40.19	3	40.80	41.30	9	4,501	0.20%
2019/05/13	0	0.00	9	41.71	40.90	-9	4,602	-0.20%
2019/05/08	0	0.00	1	45.60	45.35	-1	4,673	-0.02%
2019/05/07	4	46.05	0	0.00	45.90	4	4,747	0.08%
2019/04/30	1	46.10	0	0.00	46.15	1	4,891	0.02%
2019/04/29	0	0.00	5	46.36	45.75	-5	4,919	-0.10%
2019/04/26	3	48.25	0	0.00	47.25	3	4,961	0.06%
2019/04/25	3	46.85	0	0.00	46.90	3	4,968	0.06%
2019/04/23	0	0.00	5	47.15	47.25	-5	5,111	-0.10%
2019/04/22	9	48.79	0	0.00	47.80	9	5,340	0.17%
2019/04/17	4	49.75	6	49.98	49.35	-2	5,719	-0.03%
2019/04/16	9	49.51	111	50.33	49.75	-102	5,718	-1.78%	大賣/鉅額交易
2019/04/15	3	46.80	6	47.33	47.85	-3	5,594	-0.05%
2019/04/12	0	0.00	7	47.05	46.70	-7	5,672	-0.12%
2019/04/11	2	48.00	0	0.00	47.10	2	5,768	0.03%
2019/04/10	2	47.28	1	47.05	47.50	1	5,923	0.02%
2019/04/08	1	46.50	2	46.85	46.70	-1	6,436	-0.02%
2019/04/03	3	46.00	0	0.00	46.10	3	6,629	0.05%
2019/04/01	4	45.60	1	45.70	45.00	3	7,167	0.04%
2019/03/28	0	0.00	3	45.35	45.50	-3	7,721	-0.04%
2019/03/27	2	46.00	0	0.00	45.80	2	7,865	0.03%
2019/03/26	2	46.80	3	46.70	46.50	-1	7,873	-0.01%
2019/03/25	2	47.60	0	0.00	47.65	2	8,009	0.02%
2019/03/22	6	48.65	6	49.09	48.80	0	8,062	0.00%
2019/03/21	1	47.85	0	0.00	48.15	1	8,105	0.01%
2019/03/20	1	47.15	0	0.00	47.30	1	8,230	0.01%
2019/03/19	8	47.29	0	0.00	47.25	8	8,377	0.10%
2019/03/18	21	48.48	2	48.80	47.95	19	8,491	0.22%
2019/03/15	87	48.40	3	48.78	48.10	84	8,770	0.96%
2019/03/14	7	48.33	5	46.53	46.60	2	9,044	0.02%
2019/03/11	1	50.30	0	0.00	50.20	1	9,448	0.01%
2019/03/08	0	0.00	4	49.65	50.40	-4	9,612	-0.04%
2019/03/07	6	50.35	6	50.56	50.30	0	9,642	0.00%
2019/03/06	9	51.19	9	50.41	50.80	0	9,679	0.00%
2019/03/04	5	50.26	9	49.62	51.10	-4	9,704	-0.04%
2019/02/27	6	48.96	3	48.25	49.05	3	9,658	0.03%
2019/02/26	4	52.45	2	51.40	51.40	2	9,577	0.02%
2019/02/25	23	51.99	6	51.60	51.90	17	9,563	0.18%
2019/02/22	29	52.31	33	51.73	51.60	-4	9,450	-0.04%
2019/02/21	5	48.35	0	0.00	48.50	5	9,149	0.05%
2019/02/20	4	48.28	4	48.44	48.00	0	9,258	0.00%
2019/02/19	11	47.49	13	47.61	47.60	-2	9,267	-0.02%
2019/02/18	4	48.26	23	48.08	47.60	-19	9,242	-0.21%
2019/02/15	5	46.74	3	46.78	47.05	2	9,163	0.02%
2019/02/14	2	47.25	11	46.65	46.35	-9	9,095	-0.10%
2019/02/13	26	47.16	28	46.54	47.40	-2	9,023	-0.02%
2019/02/12	39	45.26	23	44.77	46.00	16	8,777	0.18%
2019/02/11	14	43.20	12	43.23	43.10	2	8,609	0.02%
2019/01/30	20	41.35	0	0.00	41.80	20	8,577	0.23%
2019/01/28	0	0.00	1	41.40	41.10	-1	8,652	-0.01%
2019/01/25	0	0.00	1	40.80	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	1	40.35	40.10	-1	9,167	-0.01%
2019/01/23	0	0.00	1	40.40	40.35	-1	9,254	-0.01%
2019/01/22	2	40.00	1	39.70	39.70	1	9,268	0.01%
2019/01/21	0	0.00	2	41.50	40.60	-2	9,292	-0.02%
2019/01/17	2	41.15	2	40.55	40.55	0	9,334	0.00%
2019/01/16	2	40.88	24	41.09	40.90	-22	9,313	-0.24%
2019/01/15	6	41.95	3	42.05	41.75	3	9,273	0.03%
2019/01/14	0	0.00	1	41.65	41.75	-1	9,265	-0.01%
2019/01/11	1	42.05	1	42.30	41.50	0	9,264	0.00%
2019/01/10	1	40.80	1	40.75	40.30	0	9,125	0.00%
2019/01/09	23	42.02	19	41.70	40.50	4	9,288	0.04%
2019/01/08	8	40.18	9	39.67	40.30	-1	8,992	-0.01%
2019/01/07	3	39.83	9	40.32	39.65	-6	8,947	-0.07%
2019/01/04	10	37.48	2	37.75	39.00	8	8,914	0.09%
2019/01/03	8	39.13	9	40.14	38.75	-1	8,765	-0.01%
2019/01/02	12	40.23	12	40.45	40.00	0	8,676	0.00%
2018/12/28	9	39.83	12	40.01	40.10	-3	8,611	-0.03%
2018/12/27	8	38.79	11	39.00	38.95	-3	8,451	-0.04%
2018/12/26	20	40.05	19	40.07	37.40	1	8,289	0.01%
2018/12/25	2	39.68	2	39.73	39.60	0	7,869	0.00%
2018/12/24	13	40.07	19	39.77	39.75	-6	7,694	-0.08%
2018/12/22	22	39.42	19	39.31	39.05	3	7,492	0.04%
2018/12/21	5	36.65	1	38.55	40.15	4	7,198	0.06%
2018/12/20	0	0.00	13	36.40	36.50	-13	6,832	-0.19%
2018/12/19	0	0.00	6	35.80	35.80	-6	6,640	-0.09%
2018/12/17	0	0.00	17	35.12	35.35	-17	6,442	-0.26%
2018/12/14	4	33.85	6	33.96	34.10	-2	6,267	-0.03%
2018/12/13	14	34.77	7	35.21	34.50	7	6,221	0.11%
2018/12/12	2	35.70	4	35.79	35.50	-2	6,141	-0.03%
2018/12/11	6	34.79	0	0.00	34.90	6	6,015	0.10%
2018/12/10	6	33.80	0	0.00	33.90	6	5,929	0.10%
2018/12/07	5	35.85	25	35.90	35.75	-20	5,814	-0.34%
2018/12/06	25	35.20	26	35.24	34.50	-1	5,528	-0.02%
2018/12/05	59	35.77	25	36.26	37.80	34	5,190	0.66%
2018/12/04	29	34.72	42	34.48	34.50	-13	4,788	-0.27%
2018/12/03	24	34.32	7	34.17	34.45	17	4,666	0.36%
2018/11/30	7	31.13	0	0.00	31.35	7	4,492	0.16%
2018/11/29	2	31.70	2	30.55	30.55	0	4,432	0.00%
2018/11/27	21	29.66	1	29.50	30.00	20	4,337	0.46%
2018/11/26	1	28.90	1	28.70	29.20	0	4,311	0.00%
2018/11/23	0	0.00	2	29.90	28.50	-2	4,307	-0.05%
2018/11/22	5	30.71	55	30.33	29.70	-50	4,280	-1.17%
2018/11/21	0	0.00	4	30.30	30.85	-4	4,247	-0.09%
2018/11/19	56	31.50	0	0.00	31.40	56	4,240	1.32%
2018/11/16	0	0.00	1	30.10	29.55	-1	4,139	-0.02%
2018/11/12	1	28.70	20	28.50	28.75	-19	4,105	-0.46%
2018/11/08	2	30.00	0	0.00	29.35	2	4,235	0.05%
2018/11/06	3	29.40	0	0.00	28.00	3	4,192	0.07%
2018/11/02	4	31.11	8	31.59	30.30	-4	4,132	-0.10%
2018/11/01	10	30.60	3	30.80	30.25	7	3,918	0.18%
2018/10/31	1	28.45	1	27.70	28.70	0	3,601	0.00%
2018/10/30	0	0.00	2	26.05	26.10	-2	3,524	-0.06%
2018/10/29	2	27.95	2	27.65	27.75	0	3,573	0.00%
2018/10/25	2	28.40	2	28.80	28.45	0	3,627	0.00%
2018/10/22	8	34.00	0	0.00	33.90	8	3,923	0.20%
2018/10/19	0	0.00	1	33.70	33.35	-1	3,957	-0.03%
2018/10/18	12	36.11	1	36.50	35.85	11	4,004	0.27%
2018/10/17	4	39.16	3	39.03	37.60	1	4,006	0.02%
2018/10/15	10	36.50	5	36.73	35.95	5	4,003	0.12%
2018/10/12	1	36.80	1	36.50	36.45	0	4,097	0.00%
2018/10/09	1	40.40	5	40.86	40.55	-4	4,311	-0.09%
2018/10/05	1	39.70	5	41.34	39.80	-4	4,552	-0.09%
2018/10/03	1	46.00	0	0.00	44.05	1	4,979	0.02%
2018/09/28	5	45.85	1	46.10	45.55	4	5,500	0.07%
2018/09/27	4	48.21	4	48.36	46.85	0	5,673	0.00%
2018/09/26	1	49.10	2	49.53	49.10	-1	5,843	-0.02%
2018/09/25	0	0.00	1	49.20	49.50	-1	6,216	-0.02%
2018/09/21	5	49.90	2	49.53	49.80	3	6,582	0.05%
2018/09/20	1	49.40	1	50.00	48.80	0	6,926	0.00%
2018/09/19	6	51.68	3	50.93	49.60	3	7,038	0.04%
2018/09/18	3	50.57	10	50.56	50.90	-7	7,235	-0.10%
2018/09/17	2	53.20	0	0.00	52.70	2	7,424	0.03%
2018/09/14	3	54.80	4	53.28	54.20	-1	7,648	-0.01%
2018/09/13	1	53.00	0	0.00	51.00	1	8,110	0.01%
2018/09/11	1	53.80	0	0.00	53.70	1	8,477	0.01%
2018/09/10	0	0.00	7	55.30	54.10	-7	8,490	-0.08%
2018/09/07	1	55.50	3	58.77	55.10	-2	8,709	-0.02%
2018/09/06	0	0.00	2	60.60	60.10	-2	8,790	-0.02%
2018/09/04	1	62.50	0	0.00	63.10	1	9,300	0.01%
2018/08/31	0	0.00	2	65.70	65.70	-2	9,360	-0.02%
2018/08/30	0	0.00	4	65.70	65.80	-4	9,532	-0.04%
2018/08/29	1	65.70	4	65.20	65.20	-3	9,778	-0.03%
2018/08/28	1	66.50	0	0.00	64.80	1	9,998	0.01%
2018/08/27	1	65.30	2	67.00	66.30	-1	10,141	-0.01%
2018/08/23	3	64.33	1	63.70	63.20	2	10,185	0.02%
2018/08/20	1	71.20	0	0.00	70.50	1	10,473	0.01%
2018/08/17	2	71.95	2	68.95	68.30	0	10,516	0.00%
2018/08/16	1	71.10	6	71.57	72.00	-5	10,468	-0.05%
2018/08/15	7	69.66	14	70.44	70.00	-7	10,396	-0.07%
2018/08/14	5	67.00	7	66.43	67.60	-2	10,349	-0.02%
2018/08/13	8	67.40	0	0.00	63.60	8	10,310	0.08%
2018/08/08	10	73.00	17	72.46	71.20	-7	10,270	-0.07%
2018/08/07	10	73.80	1	71.50	74.50	9	10,249	0.09%
2018/08/06	2	71.50	1	71.60	71.40	1	10,256	0.01%
2018/08/03	22	70.86	22	70.51	71.60	0	10,329	0.00%
2018/08/02	22	69.73	26	71.25	70.00	-4	10,387	-0.04%
2018/08/01	13	74.66	13	74.99	73.40	0	10,464	0.00%
2018/07/31	2	73.05	2	71.75	75.60	0	10,441	0.00%
2018/07/30	56	75.79	34	74.19	73.50	22	10,481	0.21%
2018/07/27	81	81.70	93	80.86	80.70	-12	10,555	-0.11%
2018/07/26	11	78.54	11	78.71	78.90	0	10,405	0.00%
2018/07/25	7	77.67	8	78.14	77.80	-1	10,320	-0.01%
2018/07/24	16	74.21	12	74.25	76.50	4	10,204	0.04%
2018/07/23	33	73.95	33	74.48	74.50	0	10,145	0.00%
2018/07/20	14	76.29	6	75.73	71.30	8	10,038	0.08%
2018/07/19	30	76.76	24	75.48	76.80	6	9,970	0.06%
2018/07/18	32	78.61	34	79.46	75.30	-2	10,006	-0.02%
2018/07/17	13	79.77	11	80.19	78.80	2	10,089	0.02%
2018/07/16	12	83.73	4	83.18	82.60	8	9,995	0.08%
2018/07/13	1	87.50	2	86.50	85.10	-1	10,005	-0.01%
2018/07/12	1	85.50	1	82.60	85.50	0	9,815	0.00%
2018/07/11	13	83.13	29	83.11	82.20	-16	9,749	-0.16%
2018/07/10	21	78.89	11	78.38	80.40	10	9,659	0.10%
2018/07/09	8	84.76	5	83.42	80.50	3	9,549	0.03%
2018/07/06	7	85.11	5	84.66	84.90	2	9,382	0.02%
2018/07/05	6	90.40	6	91.20	86.90	0	9,159	0.00%
2018/07/04	5	86.96	4	85.83	91.50	1	8,991	0.01%
2018/07/03	11	90.05	33	91.51	86.00	-22	8,811	-0.25%
2018/07/02	10	88.83	16	87.24	90.30	-6	8,439	-0.07%
2018/06/29	39	85.42	28	83.73	84.40	11	8,052	0.14%
2018/06/28	11	79.18	10	79.39	79.00	1	7,692	0.01%
2018/06/27	9	81.84	0	0.00	78.30	9	7,559	0.12%
2018/06/26	22	78.75	22	79.70	80.70	0	7,336	0.00%
2018/06/25	10	83.30	19	84.41	80.80	-9	7,119	-0.13%
2018/06/22	18	85.77	14	87.02	83.00	4	6,874	0.06%
2018/06/21	1	83.80	6	87.45	88.20	-5	6,334	-0.08%
2018/06/20	135	87.19	8	81.99	80.20	127	6,221	2.04%	大買/鉅額交易
2018/06/19	41	88.90	19	88.90	88.90	22	5,951	0.37%
2018/06/15	4	77.10	57	78.90	80.90	-53	5,913	-0.90%
2018/06/14	18	73.17	18	73.20	73.60	0	5,702	0.00%
2018/06/13	25	73.94	21	71.59	74.80	4	5,575	0.07%
2018/06/12	11	71.80	12	70.65	71.80	-1	5,279	-0.02%
2018/06/11	36	65.30	10	65.30	65.30	26	5,043	0.52%
2018/06/08	10	59.40	3	59.40	59.40	7	4,965	0.14%
2018/06/07	5	54.16	6	55.43	54.00	-1	4,954	-0.02%
2018/06/06	4	53.80	83	52.24	54.50	-79	4,778	-1.65%
2018/06/05	47	51.30	66	52.02	50.30	-19	4,523	-0.42%
2018/06/04	2	55.00	22	54.49	55.00	-20	4,289	-0.47%
2018/06/01	15	48.57	15	48.54	50.00	0	4,140	0.00%
2018/05/31	143	48.70	50	50.12	47.80	93	4,116	2.26%	大買/
2018/05/30	2	48.65	26	48.73	49.25	-24	4,191	-0.57%
2018/05/29	5	49.83	10	50.49	49.85	-5	4,321	-0.12%
2018/05/28	10	50.28	41	49.29	51.20	-31	4,218	-0.73%
2018/05/25	5	48.14	5	47.58	47.50	0	4,020	0.00%
2018/05/24	1	45.80	1	46.70	46.45	0	3,952	0.00%
2018/05/23	1	46.00	3	46.00	46.55	-2	3,984	-0.05%
2018/05/22	5	47.90	10	47.94	47.55	-5	3,972	-0.13%
2018/05/21	0	0.00	14	46.78	46.50	-14	3,920	-0.36%
2018/05/18	10	47.23	106	46.82	46.70	-96	3,919	-2.45%	大賣/
2018/05/17	195	44.86	146	44.93	45.50	49	3,895	1.26%	大買/大賣/
2018/05/16	175	46.24	59	46.91	46.20	116	3,863	3.00%	大買/鉅額交易
2018/05/15	16	46.78	15	47.07	46.75	1	3,881	0.03%
2018/05/14	3	47.95	68	47.60	47.95	-65	3,950	-1.65%
2018/05/11	73	46.22	0	0.00	46.10	73	3,993	1.83%
2018/05/10	6	51.03	9	50.73	49.60	-3	3,939	-0.08%
2018/05/09	26	50.03	28	49.72	49.35	-2	3,876	-0.05%
2018/05/08	1	48.20	0	0.00	48.00	1	3,678	0.03%
2018/05/07	40	47.97	48	48.69	47.75	-8	3,660	-0.22%
2018/05/04	31	48.81	35	49.42	48.50	-4	3,536	-0.11%
2018/05/03	1	46.00	13	46.30	47.00	-12	3,376	-0.36%
2018/05/02	0	0.00	29	47.24	47.00	-29	3,382	-0.86%
2018/04/30	0	0.00	17	46.23	47.00	-17	3,417	-0.50%
2018/04/27	21	47.05	129	46.73	46.75	-108	3,430	-3.15%	大賣/鉅額交易
2018/04/26	92	45.97	26	45.71	45.70	66	3,439	1.92%
2018/04/25	55	46.61	13	46.67	46.50	42	3,424	1.23%
2018/04/24	56	48.19	64	48.60	46.40	-8	3,384	-0.24%
2018/04/23	12	49.82	56	51.25	51.40	-44	3,266	-1.35%
2018/04/20	2	46.78	0	0.00	46.80	2	3,085	0.06%
2018/04/19	48	48.13	2	49.03	47.00	46	3,282	1.40%
2018/04/18	56	46.42	25	47.45	47.45	31	3,235	0.96%
2018/04/17	35	46.68	34	47.41	46.55	1	3,251	0.03%
2018/04/16	31	49.76	24	50.56	50.00	7	3,227	0.22%
2018/04/13	10	46.58	119	47.25	48.00	-109	3,094	-3.52%	大賣/鉅額交易
2018/04/12	1	44.85	0	0.00	45.00	1	3,079	0.03%
2018/04/11	1	44.80	0	0.00	44.55	1	3,228	0.03%
2018/04/10	13	44.89	12	45.40	44.65	1	3,551	0.03%
2018/04/09	14	43.43	0	0.00	44.00	14	3,640	0.38%
2018/04/02	5	43.91	4	43.75	43.75	1	3,778	0.03%
2018/03/31	58	45.35	52	45.36	45.00	6	3,943	0.15%
2018/03/30	9	44.96	1	45.30	45.00	8	4,199	0.19%
2018/03/29	0	0.00	10	43.60	43.90	-10	4,272	-0.23%
2018/03/28	2	43.65	2	44.15	43.95	0	4,452	0.00%
2018/03/23	16	43.53	13	43.88	43.45	3	4,918	0.06%
2018/03/22	73	45.58	73	46.64	45.45	0	4,958	0.00%
2018/03/21	23	45.49	22	45.60	45.60	1	5,050	0.02%
2018/03/20	42	45.96	6	46.28	45.85	36	5,046	0.71%
2018/03/19	40	45.75	39	46.01	45.85	1	5,036	0.02%
2018/03/16	43	45.45	27	45.68	45.70	16	5,057	0.32%
2018/03/15	20	45.00	119	45.62	45.70	-99	5,088	-1.95%	大賣/
2018/03/14	46	45.36	44	45.48	45.25	2	5,154	0.04%
2018/03/09	66	43.95	23	44.14	44.15	43	5,267	0.82%
2018/03/08	59	43.68	15	44.07	43.85	44	5,466	0.80%
2018/03/07	45	45.30	5	44.50	44.10	40	5,641	0.71%
2018/03/06	42	45.28	21	45.55	45.15	21	5,784	0.36%
2018/03/05	12	46.88	28	47.01	46.60	-16	6,014	-0.27%
2018/03/02	35	45.43	73	45.45	45.55	-38	5,903	-0.64%
2018/03/01	10	43.88	47	43.79	43.90	-37	5,832	-0.63%
2018/02/26	5	42.50	5	43.00	42.50	0	5,841	0.00%
2018/02/23	3	43.38	2	43.88	42.75	1	5,826	0.02%
2018/02/22	0	0.00	33	42.06	41.85	-33	5,781	-0.57%
2018/02/21	19	40.96	14	41.18	41.20	5	5,766	0.09%
2018/02/09	3	40.17	4	40.50	40.70	-1	5,735	-0.02%
2018/02/08	23	41.60	3	42.10	41.50	20	5,713	0.35%
2018/02/07	1	43.50	2	44.35	42.00	-1	5,681	-0.02%
2018/02/06	5	43.09	16	43.63	42.50	-11	5,625	-0.20%
2018/02/05	9	46.17	4	45.58	44.95	5	5,502	0.09%
2018/02/02	1	44.55	1	45.10	44.55	0	5,393	0.00%
2018/02/01	25	45.81	21	45.79	45.10	4	5,337	0.07%
2018/01/31	0	0.00	22	42.78	42.85	-22	5,220	-0.42%
2018/01/30	23	42.10	4	42.30	42.00	19	5,205	0.37%
2018/01/29	7	43.16	7	42.58	43.55	0	5,175	0.00%
2018/01/26	4	41.78	3	42.92	41.50	1	5,121	0.02%
2018/01/25	3	44.95	8	43.69	43.20	-5	5,055	-0.10%
2018/01/24	4	44.80	2	45.15	44.70	2	5,027	0.04%
2018/01/23	3	46.63	7	47.59	46.15	-4	5,046	-0.08%
2018/01/22	9	47.97	7	47.01	48.30	2	5,014	0.04%
2018/01/19	5	47.80	5	48.27	47.40	0	4,964	0.00%
2018/01/18	4	47.99	4	48.11	47.15	0	4,943	0.00%
2018/01/17	2	48.00	2	48.85	47.80	0	4,916	0.00%
2018/01/16	2	49.90	12	48.96	48.85	-10	4,885	-0.20%
2018/01/15	22	51.43	12	51.55	49.00	10	4,841	0.21%
2018/01/12	6	47.43	7	48.13	48.45	-1	4,616	-0.02%
2018/01/11	165	48.59	131	49.37	47.60	34	4,581	0.74%	大買/大賣/
2018/01/10	70	48.57	47	49.70	47.50	23	4,509	0.51%
2018/01/09	79	49.97	70	50.52	49.70	9	4,423	0.20%
2018/01/08	84	49.84	6	51.65	49.50	78	4,310	1.81%
2018/01/05	16	52.24	5	52.64	53.00	11	4,216	0.26%
2018/01/04	71	51.58	77	52.04	54.00	-6	4,052	-0.15%
2018/01/03	2	47.75	12	48.14	49.25	-10	3,716	-0.27%
2018/01/02	8	44.08	20	44.39	44.80	-12	3,564	-0.34%