凱美 (2375)-犇亞-鑫豐券商分點個股進出

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
64.9
漲跌
▲0.1
漲幅
+0.15%
成交量
242張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/13	0	64.70	0	0.00	64.80	0	522	0.01%
2024/05/10	0.1	64.40	0	0.00	64.60	0.1	523	0.01%
2024/05/08	0	0.00	0.1	65.70	65.20	-0.1	515	-0.02%
2024/05/06	0	0.00	0.2	66.50	66.20	-0.2	500	-0.03%
2024/05/03	7	67.41	1.1	66.93	66.10	5.9	481	1.23%
2024/04/30	2	63.50	0	0.00	63.30	2	402	0.50%
2024/04/26	0	0.00	1	62.80	62.60	-1	402	-0.25%
2024/04/25	0	0.00	1	62.80	61.80	-1	405	-0.25%
2024/04/24	1	62.70	0	0.00	62.90	1	403	0.25%
2024/04/19	0	0.00	0	62.00	62.00	0	434	0.00%
2024/04/18	0	0.00	1	63.60	63.80	-1	433	-0.23%
2024/04/17	1	63.20	0	0.00	63.50	1	435	0.23%
2024/04/16	0	62.90	1	63.40	61.40	-1	431	-0.23%
2024/04/15	1	63.10	0	0.00	63.50	1	427	0.23%
2024/04/10	0	0.00	1	64.30	64.00	-1	418	-0.24%
2024/04/08	4	63.35	0	0.00	63.20	4	402	0.99%
2024/04/03	0	61.50	0	0.00	61.70	0	397	0.00%
2024/04/02	0	0.00	2	62.50	61.90	-2	397	-0.50%
2024/04/01	2.1	62.13	0	0.00	62.80	2.1	392	0.53%
2024/03/29	0	60.50	0	0.00	60.50	0	368	0.00%
2024/03/27	0	59.50	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.10	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.20	0	0.00	60.60	0	374	0.00%
2024/03/22	0	59.67	0	0.00	59.90	0	379	0.00%
2024/03/21	0	59.88	1.1	59.79	59.60	-1.1	395	-0.27%
2024/03/14	0.2	61.30	0	0.00	61.30	0.2	456	0.04%
2024/03/11	0.1	62.90	1	63.20	62.80	-0.9	507	-0.18%
2024/03/08	1	63.30	1	64.20	62.90	0	526	0.00%
2024/03/07	1	64.30	0	0.00	63.70	1	540	0.19%
2024/03/06	0	65.10	0.1	65.10	64.90	-0.1	550	-0.01%
2024/03/05	0	64.40	3	65.47	64.80	-3	592	-0.51%
2024/03/04	3.1	65.21	1.1	65.40	65.40	2	701	0.29%
2024/03/01	1.1	66.65	1	67.50	65.90	0.1	739	0.01%
2024/02/29	1.1	66.31	1	65.42	66.80	0.1	797	0.01%
2024/02/27	1	63.70	0.1	64.70	63.50	0.9	896	0.10%
2024/02/26	0	0.00	1.1	64.38	64.20	-1.1	901	-0.12%
2024/02/23	1.1	64.08	12	65.10	63.90	-10.9	908	-1.20%
2024/02/22	0	64.90	0	0.00	64.80	0	915	0.00%
2024/02/21	0	0.00	0	65.50	64.90	0	926	0.00%
2024/02/20	0	65.50	0	0.00	64.60	0	926	0.00%
2024/02/19	0.2	65.33	0	0.00	65.50	0.2	924	0.02%
2024/02/05	0	63.50	20	62.50	62.60	-20	911	-2.19%
2024/01/29	20	64.82	0	0.00	64.90	20	914	2.19%
2024/01/26	0	65.20	0	0.00	64.40	0	916	0.00%
2024/01/25	0	65.90	0	0.00	64.80	0	925	0.00%
2024/01/22	0	64.50	0	0.00	65.10	0	938	0.00%
2024/01/19	0	0.00	8	64.00	64.20	-8	933	-0.86%
2024/01/16	0	64.10	0	0.00	64.10	0	896	0.00%
2024/01/12	0	65.30	10	64.99	64.50	-10	891	-1.12%
2024/01/11	0	65.70	3	65.20	65.10	-3	887	-0.33%
2024/01/08	0	67.80	10	67.06	66.90	-10	891	-1.12%
2024/01/02	10	69.60	0	0.00	69.50	10	898	1.11%
2023/12/28	0	70.50	0.4	70.50	70.10	-0.4	892	-0.04%
2023/12/26	2	70.55	0	0.00	70.50	2	886	0.23%
2023/12/22	0	70.80	0	0.00	70.10	0	883	0.00%
2023/12/19	0	71.90	0.1	71.00	70.70	-0.1	873	-0.01%
2023/12/15	0	0.00	1	75.00	74.50	-1	850	-0.12%
2023/12/14	0	0.00	1	75.70	75.10	-1	845	-0.12%
2023/12/12	0	72.69	1.1	74.00	73.80	-1.1	828	-0.13%
2023/12/11	1	75.00	5	75.52	74.20	-4	830	-0.48%
2023/12/08	2	75.88	5	75.90	76.20	-3	802	-0.37%
2023/12/07	1	74.10	2	74.90	74.10	-1	780	-0.13%
2023/12/06	4.2	74.07	2.1	74.59	74.00	2.2	770	0.28%
2023/12/05	2	75.90	1	77.50	74.90	1	748	0.13%
2023/12/04	0	0.00	1	77.40	76.00	-1	731	-0.14%
2023/12/01	1	75.80	2	76.05	75.90	-1	714	-0.14%
2023/11/30	3	76.20	1.2	77.45	75.70	1.8	710	0.25%
2023/11/29	13.2	77.66	4.1	76.85	77.80	9.1	685	1.33%
2023/11/28	2	75.15	2	74.85	75.10	0	625	0.00%
2023/11/27	2	74.05	5	76.40	74.40	-3	585	-0.51%
2023/11/24	11.1	73.76	0.1	73.10	73.70	11	518	2.12%
2023/11/21	6	67.70	1	67.30	67.40	5	381	1.31%
2023/11/20	3	67.60	2	67.20	68.00	1	373	0.27%
2023/11/15	0	0.00	1	64.60	64.80	-1	356	-0.28%
2023/11/13	3	64.76	0	0.00	63.90	3	360	0.84%
2023/11/09	0	65.80	0	0.00	65.00	0	362	0.01%
2023/11/08	0	0.00	0.1	66.60	65.60	-0.1	364	-0.02%
2023/11/07	0	0.00	20	66.35	66.50	-20	363	-5.50%
2023/11/02	0	0.00	1	63.40	64.60	-1	358	-0.28%
2023/11/01	3	63.30	3	63.07	61.80	0	350	0.00%
2023/10/31	0	63.30	1	62.10	61.60	-1	337	-0.29%
2023/10/27	0	63.10	0	0.00	62.60	0	342	0.01%
2023/10/19	0	65.00	0	0.00	65.00	0	355	0.01%
2023/10/17	1	68.40	0	0.00	67.00	1	356	0.28%
2023/10/16	1	67.50	0	67.80	67.00	1	352	0.27%
2023/10/13	0	0.00	0.1	68.40	67.90	-0.1	360	-0.01%
2023/10/12	0	64.00	0	0.00	66.60	0	354	0.01%
2023/10/06	0	65.60	0	0.00	65.20	0	356	0.01%
2023/09/25	0.1	66.90	0	0.00	66.90	0.1	371	0.02%
2023/09/21	0.2	66.80	0	0.00	66.80	0.2	375	0.06%
2023/09/18	0	0.00	0.1	68.97	68.80	-0.1	373	-0.02%
2023/09/14	0	0.00	1	68.40	68.40	-1	365	-0.27%
2023/09/12	6	68.10	0	0.00	68.00	6	363	1.65%
2023/09/07	1	67.60	0	0.00	67.40	1	366	0.27%
2023/09/06	0	0.00	1	67.50	67.50	-1	365	-0.27%
2023/09/05	1	67.50	0	0.00	67.90	1	367	0.28%
2023/09/04	1	68.00	0	0.00	66.60	1	364	0.27%
2023/09/01	2.1	67.82	1.3	68.43	66.70	0.8	346	0.22%
2023/08/29	0	62.00	0	0.00	62.00	0	344	0.01%
2023/08/17	0	60.50	0	0.00	60.90	0	375	0.00%
2023/08/16	0.2	59.00	0	0.00	59.80	0.2	378	0.05%
2023/08/15	0.1	59.10	0	0.00	59.30	0.1	381	0.01%
2023/08/14	1	57.10	1	57.40	57.50	0	385	0.00%
2023/08/11	0	0.00	1	58.80	58.80	-1	387	-0.26%
2023/08/10	0	0.00	1	58.70	58.60	-1	389	-0.26%
2023/08/09	0.1	60.00	0	0.00	60.40	0.1	385	0.01%
2023/08/08	0.1	61.00	0	0.00	61.20	0.1	384	0.03%
2023/07/31	0.1	64.29	0	0.00	64.30	0.1	428	0.03%
2023/07/28	0.1	65.70	0	0.00	65.50	0.1	428	0.02%
2023/07/26	0	63.10	0	0.00	62.60	0	426	0.01%
2023/07/21	0.7	63.47	0	0.00	63.90	0.7	446	0.16%
2023/07/19	4	65.10	1	63.50	63.70	3	465	0.64%
2023/07/18	0	66.10	0	0.00	64.90	0	487	0.01%
2023/07/17	1	65.10	1	66.20	66.10	0	495	0.00%
2023/07/14	0	0.00	10	66.40	66.00	-10	513	-1.95%
2023/07/05	0	68.50	1	68.40	67.80	-1	784	-0.13%
2023/06/29	1	68.40	0	0.00	67.80	1	832	0.12%
2023/06/28	0	0.00	1	66.60	66.70	-1	849	-0.12%
2023/06/26	1	67.40	0	0.00	67.10	1	894	0.11%
2023/06/21	0	68.00	0	0.00	68.20	0	921	0.00%
2023/06/16	0	0.00	1	69.70	69.00	-1	1,031	-0.10%
2023/06/14	1	69.59	0	0.00	69.00	1	1,062	0.10%
2023/06/13	1	69.40	2	69.40	69.40	-1	1,082	-0.09%
2023/06/12	1	69.29	0	0.00	68.80	1	1,136	0.09%
2023/06/09	0	69.50	0	0.00	69.60	0	1,158	0.00%
2023/06/08	0	70.59	0	0.00	69.50	0	1,195	0.00%
2023/06/06	0	0.00	2	72.05	71.10	-2	1,342	-0.15%
2023/06/05	1	73.70	2.1	73.64	73.40	-1.1	1,484	-0.07%
2023/06/02	2.1	72.63	4	72.75	73.00	-1.9	1,599	-0.12%
2023/05/31	0	0.00	1	70.80	70.70	-1	1,768	-0.06%
2023/05/29	0	68.70	1	69.20	69.90	-1	1,776	-0.06%
2023/05/25	1	69.30	1	69.10	69.00	0	1,791	0.00%
2023/05/19	0	0.00	1	70.80	70.10	-1	2,091	-0.05%
2023/05/18	1	70.50	0	0.00	70.50	1	2,182	0.05%
2023/05/16	0	0.00	1	68.50	69.00	-1	2,210	-0.05%
2023/05/11	0	0.00	2	68.35	67.20	-2	2,221	-0.09%
2023/05/10	1	68.20	0	0.00	68.60	1	2,218	0.05%
2023/05/08	0	0.00	1	70.00	70.20	-1	2,215	-0.05%
2023/05/05	0	0.00	1	71.38	70.30	-1	2,213	-0.05%
2023/05/04	1	68.39	0	0.00	67.50	1	2,198	0.05%
2023/05/03	1	68.00	0	0.00	67.70	1	2,222	0.04%
2023/04/28	1	70.00	2	69.70	69.00	-1	2,230	-0.05%
2023/04/27	0	67.00	0	0.00	67.90	0	2,222	0.00%
2023/04/26	10	67.29	0	0.00	67.80	10	2,217	0.45%
2023/04/25	2	68.10	0	0.00	68.20	2	2,213	0.09%
2023/04/24	10	71.20	1	70.30	71.10	9	2,203	0.41%
2023/04/21	1	70.50	30	70.17	70.30	-29	2,198	-1.32%
2023/04/20	1	73.60	1	75.40	73.20	0	2,178	0.00%
2023/04/19	3	76.10	7	74.90	74.70	-4	2,174	-0.18%
2023/04/18	3	77.97	2	77.80	76.90	1	2,164	0.05%
2023/04/17	1	76.90	0	0.00	77.40	1	2,127	0.05%
2023/04/14	1	77.60	2.1	76.80	76.80	-1.1	2,107	-0.05%
2023/04/13	2	77.25	12	77.80	75.50	-10	2,067	-0.48%
2023/04/12	5	77.40	0	0.00	77.00	5	2,003	0.25%
2023/04/11	0	0.00	3	74.90	75.00	-3	1,957	-0.15%
2023/04/10	3	76.03	8	75.94	74.80	-5	1,942	-0.26%
2023/04/07	2	73.20	1	72.40	72.50	1	1,883	0.05%
2023/04/06	10	72.80	0	0.00	72.80	10	1,874	0.53%
2023/03/31	1	74.10	2	74.31	74.00	-1	1,865	-0.05%
2023/03/30	1	72.31	1	73.40	72.60	0	1,839	0.00%
2023/03/29	2	72.35	0	0.00	72.20	2	1,828	0.11%
2023/03/28	7.2	74.93	0	0.00	73.30	7.2	1,811	0.40%
2023/03/27	1	77.60	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	0.00	1.1	79.30	78.10	-1.1	1,767	-0.06%
2023/03/23	22	78.99	6.2	77.87	79.10	15.8	1,740	0.91%
2023/03/22	0	75.45	20	75.40	75.40	-20	1,663	-1.20%
2023/03/21	3	75.63	8	76.70	75.10	-5	1,651	-0.30%
2023/03/20	2	74.05	3.6	75.31	76.50	-1.6	1,626	-0.10%
2023/03/17	2	75.20	2	75.90	75.00	0	1,615	0.00%
2023/03/16	8	74.79	1.1	75.50	74.50	7	1,595	0.44%
2023/03/15	4	77.87	3	78.10	76.30	1	1,580	0.06%
2023/03/14	1	75.30	0	0.00	75.30	1	1,538	0.07%
2023/03/13	7.2	76.19	6.6	77.29	77.00	0.6	1,534	0.04%
2023/03/10	17	77.55	7	79.43	78.50	10	1,502	0.67%
2023/03/09	2	80.94	13	80.49	80.70	-11	1,448	-0.76%
2023/03/08	9	80.50	6	78.65	80.00	3	1,349	0.22%
2023/03/07	1	75.40	24.1	75.79	76.80	-23.1	1,199	-1.93%
2023/03/06	23	75.70	4.9	73.87	76.00	18.1	1,069	1.69%
2023/03/03	0	69.70	8	69.33	69.10	-8	931	-0.86%
2023/03/02	2	66.15	0.1	65.90	66.10	1.9	872	0.22%
2023/03/01	2	66.16	1	66.30	65.80	1	864	0.12%
2023/02/24	1	67.10	2	67.10	66.80	-1	856	-0.12%
2023/02/23	1	67.79	0	67.90	68.10	1	847	0.12%
2023/02/22	3	67.70	3	69.00	67.20	0	837	0.00%
2023/02/21	8	69.55	0	0.00	69.40	8	817	0.98%
2023/02/20	7.1	70.44	8	70.40	70.40	-0.9	800	-0.11%
2023/02/17	8.2	70.76	5.6	71.29	71.50	2.6	752	0.34%
2023/02/16	8	68.53	4	68.93	69.30	4	548	0.73%
2023/02/15	1	62.80	1	63.20	63.00	0	460	0.00%
2023/02/14	0	63.03	1	64.10	62.60	-1	451	-0.22%
2023/02/13	1	59.30	0	0.00	59.00	1	437	0.23%
2023/02/10	3	60.33	0.6	60.10	60.20	2.4	437	0.56%
2023/02/09	8	60.68	0	0.00	60.50	8	446	1.79%
2023/02/08	1	62.01	0	0.00	62.20	1	442	0.23%
2023/02/07	0	62.60	0	0.00	62.20	0	442	0.00%
2023/02/06	4	63.05	0	0.00	62.70	4	442	0.90%
2023/02/03	2	64.35	0	0.00	63.50	2	442	0.45%
2023/02/02	1	64.49	1	64.40	64.70	0	441	0.01%
2023/02/01	1	63.70	0.1	61.70	63.80	1	426	0.22%
2023/01/31	2	60.10	5	61.14	60.70	-3	401	-0.75%
2023/01/30	0	0.00	5	58.60	58.90	-5	392	-1.27%
2023/01/17	5	57.92	0	0.00	57.50	5	390	1.28%
2023/01/16	0	57.60	0	0.00	57.50	0	392	0.01%
2023/01/13	5	59.20	0	59.70	58.20	5	391	1.27%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/10	0	58.58	0	0.00	58.60	0	381	0.01%
2023/01/09	0	0.00	1.2	58.23	58.90	-1.2	379	-0.32%
2023/01/06	1	57.10	1	56.90	57.30	0	370	0.00%
2023/01/03	0.1	53.50	0	0.00	53.90	0.1	368	0.01%
2022/12/30	1	53.70	12	53.76	53.50	-11	370	-2.97%
2022/12/28	4	55.30	0	0.00	54.20	4	375	1.07%
2022/12/27	8	55.84	0	0.00	55.90	8	377	2.12%
2022/12/26	0	56.20	0	0.00	55.50	0	382	0.01%
2022/12/23	0	55.90	0	0.00	56.00	0	388	0.01%
2022/12/21	0	56.40	16	55.40	55.70	-16	404	-3.95%
2022/12/20	0	58.00	0	0.00	55.80	0	407	0.01%
2022/12/16	0	0.00	2	59.80	59.40	-2	413	-0.48%
2022/12/12	0	0.00	5	61.00	60.50	-5	423	-1.18%
2022/12/09	0	0.00	1	60.90	61.50	-1	429	-0.23%
2022/12/07	6	59.90	3	60.53	59.40	3	440	0.68%
2022/12/06	1	62.40	13	62.68	61.30	-12	443	-2.71%
2022/12/02	3	60.70	0	0.00	60.70	3	427	0.70%
2022/12/01	0	0.00	0	59.10	58.50	0	426	-0.01%
2022/11/30	0	0.00	1	57.50	58.20	-1	435	-0.23%
2022/11/28	0	0.00	2	57.30	56.60	-2	458	-0.44%
2022/11/24	0	0.00	4	57.10	57.20	-4	525	-0.76%
2022/11/23	0	56.20	0	0.00	56.30	0	531	0.01%
2022/11/22	1	55.90	0	0.00	56.00	1	540	0.19%
2022/11/16	3	58.47	0	0.00	58.30	3	561	0.53%
2022/11/15	0	0.00	1	58.10	57.50	-1	564	-0.18%
2022/11/14	1	57.20	0	0.00	57.20	1	568	0.18%
2022/11/10	0	0.00	1	55.40	55.10	-1	567	-0.18%
2022/11/09	9.2	55.80	2	55.95	55.80	7.2	568	1.27%
2022/11/08	0	53.90	0	0.00	53.90	0	564	0.00%
2022/11/07	0	0.00	3.2	55.47	54.50	-3.2	570	-0.56%
2022/10/27	0	50.20	0	0.00	51.60	0	601	0.00%
2022/10/24	1	51.20	1	51.30	50.50	0	641	0.00%
2022/10/18	1	51.50	1	51.50	51.70	0	897	0.00%
2022/10/17	0	50.50	0	0.00	51.30	0	901	0.00%
2022/10/12	0	0.00	0.4	49.65	49.60	-0.4	911	-0.04%
2022/10/07	1	52.20	1	52.00	51.30	0	927	0.00%
2022/10/03	1	50.50	1.6	51.28	50.70	-0.6	974	-0.06%
2022/09/28	1	49.40	0	0.00	48.40	1	985	0.10%
2022/09/26	1.1	50.93	17	51.25	50.50	-15.9	981	-1.62%
2022/09/23	0	0.00	1	56.70	54.50	-1	977	-0.10%
2022/09/22	1	55.70	0.8	55.60	55.70	0.2	983	0.02%
2022/09/21	1	57.01	1	57.50	56.70	0	991	0.00%
2022/09/20	0	58.60	0	0.00	58.10	0	1,001	0.00%
2022/09/19	1	58.30	0	0.00	58.60	1	1,008	0.10%
2022/09/16	3.2	59.45	0	0.00	59.00	3.2	1,014	0.32%
2022/09/15	0	60.70	2	62.10	61.00	-2	1,008	-0.20%
2022/09/14	0	0.00	1.8	61.60	61.00	-1.8	1,003	-0.18%
2022/09/13	1	65.42	1.9	64.99	64.00	-0.9	997	-0.09%
2022/09/12	0	0.00	23	68.51	67.20	-23	986	-2.33%
2022/08/31	42	58.30	2	58.30	58.30	40	980	4.08%
2022/08/30	3	58.60	1	58.50	58.40	2	970	0.21%
2022/08/29	1	58.10	1	58.70	58.10	0	969	0.00%
2022/08/26	2	61.95	2	62.10	61.40	0	959	0.00%
2022/08/25	1	61.70	0	62.00	61.50	1	952	0.10%
2022/08/24	0	0.00	1	61.90	62.00	-1	946	-0.11%
2022/08/23	2	60.30	3	58.87	60.30	-1	906	-0.11%
2022/08/19	1	57.10	1	56.70	57.00	0	877	0.00%
2022/08/18	0	0.00	2	55.60	56.50	-2	875	-0.23%
2022/08/17	1	55.90	0	0.00	56.00	1	872	0.11%
2022/08/15	1	55.00	1	54.60	55.60	0	857	0.00%
2022/08/12	0	0.00	1	53.20	55.10	-1	850	-0.12%
2022/08/11	3	52.80	0	0.00	53.00	3	844	0.36%
2022/08/09	1	51.60	1	51.10	51.60	0	846	0.00%
2022/08/04	0	0.00	2	51.45	51.70	-2	847	-0.24%
2022/08/03	0	0.00	2	52.75	51.70	-2	841	-0.24%
2022/08/02	2	53.35	0	0.00	52.50	2	841	0.24%
2022/08/01	0	0.00	1	54.90	54.90	-1	836	-0.12%
2022/07/27	1	55.00	1	54.80	55.50	0	828	0.00%
2022/07/26	4	55.48	1	56.40	54.70	3	823	0.36%
2022/07/22	1	56.20	0	0.00	55.90	1	813	0.12%
2022/07/21	0	0.00	7	57.11	57.20	-7	816	-0.86%
2022/07/20	8	56.91	12	57.15	55.60	-4	807	-0.50%
2022/07/19	10.3	57.15	5	58.04	57.00	5.3	803	0.66%
2022/07/18	12	58.06	7	57.59	59.00	5	780	0.64%
2022/07/15	2	57.30	7	56.77	57.50	-5	651	-0.77%
2022/07/13	1	51.10	1	50.70	51.00	0	588	0.00%
2022/07/11	0	0.00	2	51.00	50.90	-2	599	-0.33%
2022/07/08	2	53.30	1	53.00	52.80	1	597	0.17%
2022/07/07	1	49.00	2	49.75	50.40	-1	589	-0.17%
2022/07/06	1	49.15	1	49.30	49.10	0	598	0.00%
2022/07/05	1	49.70	1	49.95	49.75	0	613	0.00%
2022/07/04	0	0.00	14	48.28	49.20	-14	607	-2.30%
2022/07/01	18	48.84	7	50.10	46.15	11	599	1.83%
2022/06/30	8	50.39	15	50.28	49.95	-7	588	-1.19%
2022/06/29	10	52.94	4	53.75	52.30	6	582	1.03%
2022/06/28	11	56.42	23	56.33	56.20	-12	577	-2.08%
2022/06/27	1	57.40	3	57.53	57.50	-2	579	-0.35%
2022/06/23	0	0.00	0	55.60	55.50	0	636	0.00%
2022/06/22	13	56.35	16	56.25	55.50	-3	633	-0.47%
2022/06/20	28	56.39	18	57.40	54.40	10	622	1.61%
2022/06/17	9	59.56	4	59.80	59.20	5	611	0.82%
2022/06/16	10	61.61	18	62.26	61.00	-8	609	-1.31%
2022/06/15	5	63.72	7	63.80	63.80	-2	611	-0.33%
2022/06/14	11	63.23	9	62.48	63.80	2	624	0.32%
2022/06/13	15	63.80	15	64.26	63.50	0	636	0.00%
2022/06/10	12	66.80	6	67.10	66.80	6	640	0.94%
2022/06/09	5	67.60	0	0.00	67.50	5	641	0.78%
2022/06/08	4	68.35	0	0.00	67.70	4	644	0.62%
2022/06/07	9	68.34	18	69.31	67.60	-9	646	-1.39%
2022/06/06	11	68.13	3	69.13	69.30	8	645	1.24%
2022/06/02	1	68.60	0	0.00	68.30	1	662	0.15%
2022/06/01	1	68.60	2	68.25	68.90	-1	680	-0.15%
2022/05/31	0	0.00	1	67.40	67.50	-1	676	-0.15%
2022/05/30	0	66.70	1	66.60	66.70	-1	681	-0.15%
2022/05/27	4	65.83	21	65.74	65.80	-17	681	-2.49%
2022/05/26	17	65.42	10	65.40	65.50	7	688	1.02%
2022/05/25	0	0.00	1	64.50	64.30	-1	688	-0.15%
2022/05/24	8	63.90	13	64.00	63.90	-5	701	-0.71%
2022/05/23	16	64.98	17	64.89	65.00	-1	704	-0.14%
2022/05/19	13	64.38	12	64.14	65.30	1	716	0.14%
2022/05/18	11	65.39	0	0.00	65.10	11	717	1.53%
2022/05/17	20	64.79	2	64.15	64.80	18	718	2.50%
2022/05/16	16	62.34	18	62.21	62.30	-2	715	-0.28%
2022/05/13	0	0.00	1	61.80	61.80	-1	715	-0.14%
2022/05/12	1	60.80	0	0.00	59.90	1	718	0.14%
2022/05/11	3	61.73	0	0.00	61.60	3	713	0.42%
2022/05/10	0	0.00	2	62.70	63.10	-2	720	-0.28%
2022/05/06	6	65.17	7	65.41	65.40	-1	723	-0.14%
2022/05/05	1	67.20	2	67.95	67.20	-1	732	-0.14%
2022/05/04	10	66.85	10	66.48	66.90	0	739	0.00%
2022/05/03	9	65.81	11	65.85	66.30	-2	750	-0.27%
2022/04/29	3	65.47	1	65.80	65.80	2	763	0.26%
2022/04/28	2	64.50	3	64.73	64.80	-1	776	-0.13%
2022/04/27	5	62.62	4	63.63	63.70	1	773	0.13%
2022/04/26	1	65.10	5	64.76	65.10	-4	767	-0.52%
2022/04/25	6	64.38	1	63.80	63.20	5	788	0.63%
2022/04/22	6.1	67.77	2	67.80	67.80	4.1	782	0.52%
2022/04/21	1	69.10	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	8	68.48	69.10	-8	823	-0.97%
2022/04/19	1	68.10	1	69.60	68.10	0	852	0.00%
2022/04/15	0	69.20	0	0.00	68.90	0	915	0.00%
2022/04/14	8	71.14	1	72.10	71.20	7	950	0.74%
2022/04/13	1	71.90	1	71.10	71.90	0	987	0.00%
2022/04/12	15	71.19	1	71.50	70.80	14	1,040	1.35%
2022/04/11	21	73.70	19	73.81	72.80	2	1,183	0.17%
2022/04/08	1	77.60	1	77.50	77.60	0	1,248	0.00%
2022/04/07	7	78.53	12	78.65	77.40	-5	1,296	-0.39%
2022/04/06	3	80.30	1	80.20	80.40	2	1,300	0.15%
2022/04/01	6	81.73	3	81.67	81.50	3	1,327	0.23%
2022/03/31	2	83.60	1	84.50	83.50	1	1,366	0.07%
2022/03/30	1	83.60	1	84.20	83.60	0	1,395	0.00%
2022/03/29	5.2	83.54	6	84.93	83.90	-0.8	1,438	-0.06%
2022/03/28	10.1	83.16	11	83.25	84.90	-0.9	1,456	-0.06%
2022/03/25	5	81.02	5	81.12	80.80	0	1,448	0.00%
2022/03/24	10	81.72	17	81.66	81.70	-7	1,505	-0.47%
2022/03/23	3	82.10	0	0.00	82.20	3	1,548	0.19%
2022/03/22	5	80.64	0	0.00	81.60	5	1,575	0.32%
2022/03/21	3	80.40	12	79.93	80.40	-9	1,624	-0.55%
2022/03/18	3	79.40	5	79.18	79.10	-2	1,655	-0.12%
2022/03/17	5	79.52	1	79.80	80.40	4	1,722	0.23%
2022/03/16	10	77.85	5	78.00	77.60	5	1,795	0.28%
2022/03/15	5	78.50	4	79.00	78.50	1	1,826	0.05%
2022/03/14	0	0.00	0	80.80	80.60	0	1,921	0.00%
2022/03/11	4	81.05	3	80.80	80.80	1	2,277	0.04%
2022/03/10	0	82.50	0	0.00	82.30	0	2,367	0.00%
2022/03/09	0	80.70	0	0.00	80.60	0	2,518	0.00%
2022/03/08	9	80.87	5	81.44	79.60	4	2,795	0.14%
2022/03/07	9	83.60	11	85.93	83.00	-2	3,173	-0.06%
2022/03/04	6	88.45	6	88.50	88.10	0	3,734	0.00%
2022/03/03	9	89.58	6	89.33	89.20	3	4,106	0.07%
2022/03/02	0	89.40	0	0.00	89.70	0	4,868	0.00%
2022/03/01	2	88.95	2	89.30	90.30	0	5,273	0.00%
2022/02/25	5	88.06	5	88.58	87.70	0	5,474	0.00%
2022/02/24	1	89.09	3	88.50	87.30	-2	5,554	-0.04%
2022/02/23	0	0.00	6	90.20	90.20	-6	5,570	-0.11%
2022/02/22	0	0.00	1	89.80	90.00	-1	5,586	-0.02%
2022/02/21	8	91.74	8.1	92.00	92.00	-0.1	5,611	0.00%
2022/02/18	8	91.38	6	91.03	92.20	2	5,651	0.04%
2022/02/17	8	91.85	1	92.20	91.50	7	5,663	0.12%
2022/02/16	0	0.00	6	92.37	92.70	-6	5,706	-0.11%
2022/02/15	6	91.00	6	91.50	91.00	0	5,709	0.00%
2022/02/14	13	91.16	8	90.59	90.10	5	5,714	0.09%
2022/02/11	8	93.25	9	93.04	93.00	-1	5,715	-0.02%
2022/02/10	10	93.68	16	94.16	93.80	-6	5,726	-0.10%
2022/02/09	4	93.25	0	0.00	93.70	4	5,730	0.07%
2022/02/08	2	92.90	2	92.90	92.90	0	5,748	0.00%
2022/02/07	5	89.44	10	89.40	91.80	-5	5,763	-0.09%
2022/01/26	1	88.60	7	88.33	88.20	-6	5,790	-0.10%
2022/01/25	35	89.15	35	89.51	88.30	0	5,798	0.00%
2022/01/24	0	0.00	2	89.00	90.50	-2	5,792	-0.03%
2022/01/21	28	90.58	28	90.84	90.00	0	5,790	0.00%
2022/01/20	7	92.23	2	91.70	92.20	5	5,810	0.09%
2022/01/19	7	93.07	9.1	92.80	92.80	-2.1	5,810	-0.04%
2022/01/18	13	94.73	10	94.92	94.00	3	5,806	0.05%
2022/01/17	1	94.20	0	0.00	94.70	1	5,779	0.02%
2022/01/14	21	91.09	16	90.66	91.60	5	5,774	0.09%
2022/01/13	3	92.87	0.2	92.70	92.60	2.8	5,748	0.05%
2022/01/12	1	93.60	0	0.00	93.10	1	5,739	0.02%
2022/01/11	7	95.13	5	95.24	94.70	2	5,711	0.04%
2022/01/10	11	97.27	1	98.00	98.00	10	5,675	0.18%
2022/01/07	3	98.90	3	98.00	97.90	0	5,663	0.00%
2022/01/06	3	100.17	0	0.00	100.00	3	5,630	0.05%
2022/01/04	4	105.13	7	106.93	105.50	-3	5,555	-0.05%
2022/01/03	1	104.00	2.1	102.49	104.50	-1.1	5,410	-0.02%
2021/12/30	11	101.05	13	101.15	101.00	-2	5,348	-0.04%
2021/12/29	2	99.10	3	99.47	99.10	-1	5,319	-0.02%
2021/12/28	5	98.72	0	0.00	99.30	5	5,317	0.09%
2021/12/27	0	97.90	2	98.95	99.30	-2	5,307	-0.04%
2021/12/24	1	97.80	1	99.50	97.60	0	5,285	0.00%
2021/12/23	4	98.88	2	100.50	98.70	2	5,269	0.04%
2021/12/22	2	99.15	2	99.90	99.10	0	5,243	0.00%
2021/12/21	10	98.48	7	98.44	98.40	3	5,213	0.06%
2021/12/20	6	98.07	5	97.76	97.60	1	5,189	0.02%
2021/12/17	2	100.00	10	101.00	99.50	-8	5,132	-0.16%
2021/12/16	6	101.67	1	101.50	101.00	5	5,096	0.10%
2021/12/15	2	101.25	1	100.50	100.50	1	5,079	0.02%
2021/12/14	1	100.50	4	101.00	101.00	-3	5,036	-0.06%
2021/12/13	0	0.00	6	103.58	103.00	-6	5,006	-0.12%
2021/12/10	4	101.63	2	102.50	101.00	2	4,945	0.04%
2021/12/09	4	106.38	1	106.00	106.00	3	4,867	0.06%
2021/12/08	11	105.82	5.3	106.52	105.00	5.8	4,825	0.12%
2021/12/07	41.3	108.58	245.1	104.83	105.50	-203.9	4,723	-4.32%	大賣/鉅額交易
2021/12/06	4	114.25	4	114.38	114.50	0	4,378	0.00%
2021/12/03	6	116.50	2	116.50	116.50	4	4,312	0.09%
2021/12/02	17.1	115.77	15.1	116.89	113.00	2	4,177	0.05%
2021/12/01	106	118.85	12	119.42	117.00	94	3,918	2.40%	大買/
2021/11/30	151.2	118.45	23	118.35	117.00	128.2	3,566	3.59%	大買/鉅額交易
2021/11/29	15.7	110.81	76	109.92	113.50	-60.3	3,000	-2.01%
2021/11/26	40.4	112.47	49.8	113.32	115.50	-9.5	2,633	-0.36%
2021/11/25	19.9	111.02	24	111.83	111.50	-4.1	1,878	-0.22%
2021/11/24	27	97.61	23.1	102.81	105.00	3.9	1,479	0.27%
2021/11/23	42	97.23	6	94.73	95.50	36	1,280	2.81%
2021/11/22	5	94.12	6	94.30	93.60	-1	1,208	-0.08%
2021/11/19	1	92.10	1.1	93.00	92.40	-0.1	1,201	0.00%
2021/11/17	3	92.97	2	93.10	93.40	1	1,196	0.08%
2021/11/15	2	90.80	2	88.35	90.70	0	1,294	0.00%
2021/11/11	1	87.00	0	0.00	87.10	1	1,312	0.08%
2021/11/10	0	87.80	0	0.00	87.90	0	1,342	0.00%
2021/11/05	2	88.80	2	89.55	87.60	0	1,418	0.00%
2021/11/04	2	87.35	4	88.20	87.00	-2	1,454	-0.14%
2021/11/03	4	86.68	5	86.00	87.00	-1	1,461	-0.07%
2021/11/02	5	84.44	5	83.20	83.00	0	1,481	0.00%
2021/11/01	0	0.00	3	87.60	87.50	-3	1,509	-0.20%
2021/10/29	1	87.10	3	86.73	86.80	-2	1,561	-0.13%
2021/10/28	2	85.80	0	0.00	85.90	2	1,566	0.13%
2021/10/27	0	85.50	0	0.00	85.80	0	1,549	0.00%
2021/10/25	0	0.00	2	84.10	84.40	-2	1,579	-0.13%
2021/10/22	10	84.78	0	0.00	84.00	10	1,622	0.62%
2021/10/21	1	83.40	0	0.00	83.20	1	1,654	0.06%
2021/10/20	0.1	82.50	0	0.00	82.90	0.1	1,666	0.00%
2021/10/19	0	82.10	0	0.00	82.50	0	1,701	0.00%
2021/10/18	0	0.00	1	82.00	80.60	-1	1,762	-0.06%
2021/10/15	0	0.00	13	80.18	81.80	-13	1,811	-0.72%
2021/10/14	10	77.85	0	0.00	77.20	10	1,833	0.55%
2021/10/13	2	78.50	1	78.10	78.40	1	1,865	0.05%
2021/10/12	0	80.30	1	80.69	80.70	-1	1,877	-0.05%
2021/10/07	0	80.80	5	79.00	80.90	-5	1,941	-0.26%
2021/10/06	8	77.29	2	77.20	76.30	6	1,996	0.30%
2021/10/05	0	80.30	3	77.97	80.50	-3	2,027	-0.15%
2021/10/04	2	78.95	6	79.60	78.90	-4	2,113	-0.19%
2021/10/01	12	80.50	2	80.40	80.50	10	2,170	0.46%
2021/09/30	0	84.40	8	83.61	84.40	-8	2,375	-0.34%
2021/09/29	12	82.77	2	82.90	82.00	10	2,625	0.38%
2021/09/28	1	87.10	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	2	90.00	89.80	-2	2,900	-0.07%
2021/09/24	1	89.60	1	90.00	89.10	0	3,173	0.00%
2021/09/23	0	89.00	1	88.10	89.00	-1	3,473	-0.03%
2021/09/22	4	86.85	5	87.02	87.00	-1	3,665	-0.03%
2021/09/17	2	89.40	0	0.00	89.70	2	3,741	0.05%
2021/09/16	3	89.34	1	90.00	88.50	2	3,798	0.05%
2021/09/15	1	89.40	0	0.00	89.40	1	3,852	0.03%
2021/09/14	2	92.90	0	0.00	91.40	2	3,980	0.05%
2021/09/13	5	92.40	0	0.00	91.60	5	4,066	0.12%
2021/09/10	1	92.50	1.2	92.62	92.70	-0.2	4,166	0.00%
2021/09/09	1.1	91.54	6	91.46	91.70	-5	4,652	-0.11%
2021/09/08	4	90.38	2.3	93.00	89.90	1.7	4,965	0.03%
2021/09/07	5	92.30	0.5	92.16	91.80	4.5	5,047	0.09%
2021/09/06	1	93.90	1.1	95.01	93.30	-0.1	5,158	0.00%
2021/09/03	5	95.40	17.2	95.27	95.40	-12.1	5,294	-0.23%
2021/09/02	2	98.80	0.3	99.50	98.50	1.8	5,290	0.03%
2021/09/01	3	100.23	5.5	100.07	101.50	-2.5	5,327	-0.05%
2021/08/31	5	100.44	18	101.56	101.00	-13	5,363	-0.24%
2021/08/30	0	0.00	3	104.33	102.00	-3	5,408	-0.06%
2021/08/27	0	0.00	2	104.00	102.00	-2	5,489	-0.04%
2021/08/25	0	0.00	3	103.33	104.00	-3	5,627	-0.05%
2021/08/24	1	101.00	1	100.50	100.50	0	5,661	0.00%
2021/08/23	0	0.00	1	98.20	100.50	-1	5,722	-0.02%
2021/08/20	0	96.30	5	96.10	96.80	-5	5,777	-0.09%
2021/08/19	2	95.75	16	94.27	93.00	-14	5,800	-0.24%
2021/08/18	0	0.00	0.6	96.30	101.50	-0.6	5,894	-0.01%
2021/08/17	0	96.00	0	0.00	96.00	0	6,084	0.00%
2021/08/16	1	100.49	1	103.00	100.00	0	6,124	0.00%
2021/08/13	0	0.00	1	109.00	103.00	-1	6,185	-0.02%
2021/08/12	1	108.00	1	108.00	108.00	0	6,213	0.00%
2021/08/11	1	108.50	0	0.00	107.50	1	6,292	0.02%
2021/08/10	1.1	112.18	1	109.00	108.00	0.1	6,365	0.00%
2021/08/06	16	111.34	3	113.00	111.00	13	6,647	0.20%
2021/08/05	6	109.50	5	110.10	111.00	1	6,751	0.01%
2021/08/04	10	110.30	4	109.25	112.00	6	6,864	0.09%
2021/08/02	0	0.00	1	104.50	106.00	-1	7,135	-0.01%
2021/07/30	1	104.00	1	105.50	102.00	0	7,220	0.00%
2021/07/29	4	105.12	5	104.90	105.50	-1	7,301	-0.01%
2021/07/28	6	102.33	0	0.00	104.50	6	7,375	0.08%
2021/07/27	4	110.00	3	112.67	109.50	1	7,484	0.01%
2021/07/26	2	112.50	0	0.00	113.00	2	7,612	0.03%
2021/07/23	5	114.70	3.1	112.73	112.00	1.9	7,663	0.02%
2021/07/22	2	113.75	4.2	113.68	112.50	-2.2	7,736	-0.03%
2021/07/21	2	110.75	3	112.50	111.00	-1	7,787	-0.01%
2021/07/20	3	111.83	10.2	110.52	110.00	-7.2	7,776	-0.09%
2021/07/19	3	114.17	11.6	114.67	113.50	-8.6	7,786	-0.11%
2021/07/16	10	114.50	12	114.13	113.50	-2	7,830	-0.03%
2021/07/14	2	112.75	2	113.75	114.00	0	8,022	0.00%
2021/07/13	0	0.00	4	118.50	114.00	-4	8,058	-0.05%
2021/07/12	0	0.00	12	116.96	116.50	-12	8,026	-0.15%
2021/07/09	10	115.80	6	115.92	115.00	4	8,040	0.05%
2021/07/08	14	119.93	5.1	120.31	119.00	9	8,066	0.11%
2021/07/07	18	123.17	10.1	123.66	120.50	7.9	8,101	0.10%
2021/07/06	15.6	122.12	13	122.15	121.50	2.6	7,972	0.03%
2021/07/05	21	119.57	20.6	120.08	118.00	0.5	7,865	0.01%
2021/07/02	7	114.71	2	113.75	115.50	5	7,760	0.06%
2021/07/01	14.6	117.31	17	118.82	114.00	-2.5	8,048	-0.03%
2021/06/30	62	121.13	69.1	119.87	123.00	-7.1	8,037	-0.09%
2021/06/29	46	115.37	60	115.50	112.00	-14	7,900	-0.18%
2021/06/28	12	110.13	19.1	110.43	112.50	-7.1	7,787	-0.09%
2021/06/25	14	114.86	4	115.75	113.00	10	7,774	0.13%
2021/06/24	4	114.88	8	116.31	114.50	-4	7,802	-0.05%
2021/06/23	23	115.96	20	115.38	115.50	3	7,897	0.04%
2021/06/22	25	114.14	25.5	114.31	112.00	-0.5	7,990	-0.01%
2021/06/21	7	114.14	12.1	114.91	113.50	-5.1	8,099	-0.06%
2021/06/18	90.1	118.97	50	119.55	117.00	40.1	8,071	0.50%
2021/06/17	37.3	113.69	28.1	114.07	117.50	9.2	7,670	0.12%
2021/06/16	5.3	107.50	6	108.50	107.00	-0.7	7,512	-0.01%
2021/06/15	6	106.67	10.2	106.41	108.00	-4.2	7,507	-0.06%
2021/06/11	12	105.54	16	107.31	103.50	-4	7,479	-0.05%
2021/06/10	5	104.20	5	104.80	104.50	0	7,614	0.00%
2021/06/09	15.2	104.74	8	105.38	103.00	7.2	7,802	0.09%
2021/06/08	3	104.33	3	104.67	104.50	0	7,814	0.00%
2021/06/07	7	103.50	7	106.07	102.50	0	7,863	0.00%
2021/06/04	10	105.00	7	105.14	105.00	3	7,874	0.04%
2021/06/03	2	102.50	4	103.00	104.00	-2	7,867	-0.03%
2021/06/02	11	102.13	3	104.33	100.00	8	7,833	0.10%
2021/06/01	5	104.60	2	105.75	105.00	3	7,781	0.04%
2021/05/31	6	105.17	5	106.90	104.50	1	7,760	0.01%
2021/05/28	4	105.50	31	105.47	104.50	-27	7,739	-0.35%
2021/05/27	23.3	104.17	5	104.40	104.00	18.3	7,708	0.24%
2021/05/26	13	105.35	5	110.10	104.50	8	7,654	0.10%
2021/05/25	11	107.18	11	105.77	108.00	0	7,623	0.00%
2021/05/24	1	96.20	2	97.90	98.60	-1	7,669	-0.01%
2021/05/21	8	96.38	7	97.04	95.80	1	8,044	0.01%
2021/05/20	4	95.47	10	96.50	93.00	-6	8,255	-0.07%
2021/05/19	4	95.43	0.1	98.50	95.40	3.9	8,409	0.05%
2021/05/18	1	92.70	2	95.30	96.90	-1	8,638	-0.01%
2021/05/17	10	88.50	15	89.99	88.90	-5	8,770	-0.06%
2021/05/14	77	99.61	71	94.83	93.00	6	8,852	0.07%
2021/05/13	7.1	87.49	6	89.72	91.60	1.1	8,935	0.01%
2021/05/12	13	96.92	23	96.74	90.90	-10	9,089	-0.11%
2021/05/11	3	103.50	14	102.79	101.00	-11	9,090	-0.12%
2021/05/10	22.5	113.29	14	112.54	110.50	8.5	9,152	0.09%
2021/05/07	11	111.41	16	111.44	113.00	-5	9,214	-0.05%
2021/05/06	6	102.75	14	104.04	103.00	-8	9,549	-0.08%
2021/05/05	3	108.32	2	108.25	102.50	1	9,563	0.01%
2021/05/04	8	107.44	6.1	106.93	106.00	1.9	9,851	0.02%
2021/05/03	5.5	118.55	4.1	115.26	113.50	1.4	10,170	0.01%
2021/04/29	26	125.96	4.1	126.74	125.00	22	10,099	0.22%
2021/04/28	7.1	127.36	7.1	128.13	128.50	0	10,166	0.00%
2021/04/27	6.9	125.99	15	125.83	126.50	-8.2	10,239	-0.08%
2021/04/26	4	123.50	3	124.67	123.50	1	10,222	0.01%
2021/04/23	2	122.00	7	122.57	122.50	-5	10,282	-0.05%
2021/04/22	7.1	121.33	2	125.25	119.50	5.1	10,494	0.05%
2021/04/21	10	124.25	4	126.00	123.50	6	10,620	0.06%
2021/04/20	19	126.13	26	125.81	127.50	-7	10,940	-0.06%
2021/04/19	7	123.79	7	125.00	123.00	0	10,902	0.00%
2021/04/16	6	123.42	6	124.75	123.00	0	10,940	0.00%
2021/04/15	3	123.50	4	124.63	124.00	-1	11,107	-0.01%
2021/04/14	14.1	121.65	19	122.71	125.00	-4.9	11,202	-0.04%
2021/04/13	14	122.86	17.1	124.32	122.50	-3.1	11,300	-0.03%
2021/04/12	18	123.64	4	122.38	121.50	14	11,314	0.12%
2021/04/09	21	126.52	13.1	128.34	126.00	7.9	11,401	0.07%
2021/04/08	69	133.12	39	132.63	131.00	30	11,427	0.26%
2021/04/07	22	133.59	83	132.48	133.50	-61	11,575	-0.53%
2021/04/06	11.1	128.55	15	128.00	129.50	-3.9	11,354	-0.03%
2021/04/01	7	121.36	4	121.63	121.50	3	11,260	0.03%
2021/03/31	5	118.30	3.1	119.31	117.50	2	11,387	0.02%
2021/03/30	3	119.33	1.1	117.71	118.50	1.9	11,764	0.02%
2021/03/29	27	119.00	0	0.00	117.00	27	11,926	0.23%
2021/03/26	9.1	119.50	1	120.00	119.50	8.1	12,174	0.07%
2021/03/25	17	116.24	12.1	117.78	114.00	4.9	12,118	0.04%
2021/03/24	13	124.96	5.1	127.09	120.00	7.9	12,075	0.07%
2021/03/23	9	133.11	5	132.10	131.00	4	12,106	0.03%
2021/03/22	38	130.74	1	133.50	130.50	37	12,209	0.30%
2021/03/19	5	132.10	5.1	132.84	133.00	-0.1	12,296	0.00%
2021/03/18	3.1	134.48	1.2	137.27	134.50	1.9	12,427	0.02%
2021/03/17	1	134.00	2.1	134.53	134.00	-1.1	12,481	-0.01%
2021/03/16	20	138.60	3	133.67	134.50	17	12,505	0.14%
2021/03/15	6	132.08	36	134.07	134.50	-30	12,413	-0.24%
2021/03/12	8	128.13	54	128.64	128.00	-46	12,305	-0.37%
2021/03/11	21.1	127.90	7.1	125.77	131.00	14	12,362	0.11%
2021/03/10	3	121.00	3	117.33	121.50	0	12,362	0.00%
2021/03/09	8	113.63	7.1	112.37	110.50	0.9	12,470	0.01%
2021/03/08	1	118.01	2.2	123.36	117.00	-1.2	12,466	-0.01%
2021/03/05	51	124.69	2	125.50	122.00	49	12,619	0.39%
2021/03/04	2.1	127.92	7.1	127.90	127.00	-5	12,695	-0.04%
2021/03/03	8.1	126.57	2	128.00	130.00	6.1	12,775	0.05%
2021/03/02	11.1	132.32	3	136.00	126.00	8.1	12,890	0.06%
2021/02/26	11	131.50	6	130.83	130.00	5	13,034	0.04%
2021/02/25	4	132.00	6.1	134.15	132.00	-2.1	13,343	-0.02%
2021/02/24	36.8	133.47	34.1	133.92	129.00	2.7	13,326	0.02%
2021/02/23	32.2	140.25	55	138.84	137.50	-22.8	13,344	-0.17%
2021/02/22	18	135.67	19.4	135.37	139.50	-1.4	13,052	-0.01%
2021/02/19	11.2	126.56	27.1	126.70	127.50	-15.9	13,152	-0.12%
2021/02/18	52	120.47	25	120.74	124.00	27	13,244	0.20%
2021/02/17	4.1	116.73	5	115.30	117.50	-0.9	13,484	-0.01%
2021/02/05	7.1	106.37	6	107.08	107.00	1.1	13,531	0.01%
2021/02/04	3.1	104.79	6	106.00	104.00	-2.9	13,967	-0.02%
2021/02/03	10.2	103.75	20	104.65	104.00	-9.8	14,127	-0.07%
2021/02/02	8.1	99.98	10	100.49	100.00	-1.9	13,906	-0.01%
2021/02/01	12	96.36	5	96.26	96.50	7	13,833	0.05%
2021/01/29	16.3	100.63	24.4	102.24	98.50	-8.1	13,785	-0.06%
2021/01/28	38.1	103.32	51.2	105.89	101.00	-13.1	13,657	-0.10%
2021/01/27	7	101.00	36	100.64	100.50	-29	13,700	-0.21%
2021/01/26	61.1	103.82	76	103.38	99.10	-14.9	13,769	-0.11%
2021/01/25	61.3	105.11	70	106.40	107.00	-8.8	13,404	-0.07%
2021/01/22	14	97.62	1.1	99.59	97.60	12.9	12,966	0.10%
2021/01/21	8.1	97.15	13	98.23	98.00	-4.9	12,896	-0.04%
2021/01/20	8	94.93	12.3	96.11	93.80	-4.3	12,789	-0.03%
2021/01/19	8	101.94	2.2	100.81	99.00	5.8	12,639	0.05%
2021/01/18	5	100.40	3	99.00	100.50	2	12,578	0.02%
2021/01/15	17.1	103.08	16.1	103.11	101.00	1	12,515	0.01%
2021/01/14	11.1	101.44	12.1	99.43	102.50	-1	12,336	-0.01%
2021/01/13	34.5	98.77	35	98.52	100.00	-0.5	12,264	0.00%
2021/01/12	11	92.37	8.4	92.03	93.20	2.6	12,028	0.02%
2021/01/11	28	96.20	1	95.40	95.60	27	12,396	0.22%
2021/01/08	14	98.63	2.2	96.87	95.20	11.9	12,534	0.09%
2021/01/07	9	95.50	8	97.80	97.50	1	12,342	0.01%
2021/01/06	26	99.34	14.4	95.73	96.00	11.6	12,234	0.09%
2021/01/05	17	97.95	12	97.81	97.70	5	12,030	0.04%
2021/01/04	19	97.05	43.1	95.39	97.50	-24.1	11,917	-0.20%
2020/12/31	13	91.69	12	92.02	91.60	1	11,758	0.01%
2020/12/30	13.1	90.35	48	88.83	91.90	-34.9	11,606	-0.30%
2020/12/29	18	85.84	13	86.15	84.80	5	11,358	0.04%
2020/12/28	26	85.73	18	86.08	85.00	8	11,243	0.07%
2020/12/25	46.1	85.28	3.6	86.57	84.80	42.5	11,135	0.38%
2020/12/24	18.2	85.09	22.6	85.56	86.20	-4.4	10,948	-0.04%
2020/12/23	25	78.99	17	79.29	78.40	8	10,487	0.08%
2020/12/22	60	77.56	73	77.78	77.90	-13	10,269	-0.13%
2020/12/21	6	74.50	20	74.12	75.00	-14	9,943	-0.14%
2020/12/18	49	75.59	49	75.76	73.70	0	9,853	0.00%
2020/12/17	37.1	73.98	28.1	74.29	75.20	9	9,668	0.09%
2020/12/16	10.3	72.40	6	71.60	72.80	4.3	9,437	0.05%
2020/12/15	7.1	69.59	3.2	70.71	68.30	3.9	9,266	0.04%
2020/12/14	5.3	73.62	12	72.82	73.60	-6.7	9,095	-0.07%
2020/12/11	3	68.63	3.3	69.63	69.70	-0.3	8,808	0.00%
2020/12/10	2	70.70	14	71.61	70.90	-12	8,667	-0.14%
2020/12/09	11	72.65	16.5	72.36	72.10	-5.5	8,565	-0.06%
2020/12/08	7	69.40	11	69.43	69.00	-4	8,371	-0.05%
2020/12/07	2	70.70	3	72.70	70.60	-1	8,252	-0.01%
2020/12/04	1	71.00	10	70.23	71.60	-9	8,135	-0.11%
2020/12/03	23	70.50	29.9	70.89	70.10	-6.9	8,054	-0.09%
2020/12/02	3	68.63	2	69.50	68.80	1	7,885	0.01%
2020/12/01	17	68.78	12	68.92	68.50	5	7,819	0.06%
2020/11/30	9	66.94	8	67.38	67.00	1	7,659	0.01%
2020/11/27	11	66.68	10.1	66.40	66.90	0.9	7,549	0.01%
2020/11/26	6	66.22	5	65.68	66.20	1	7,437	0.01%
2020/11/25	8	64.96	15.2	64.95	63.90	-7.2	7,271	-0.10%
2020/11/24	14.2	65.73	15	65.88	65.50	-0.9	7,077	-0.01%
2020/11/23	3	62.17	4.8	62.33	62.60	-1.8	6,734	-0.03%
2020/11/20	18	62.73	121.1	61.97	62.00	-103.1	6,608	-1.56%	大賣/鉅額交易
2020/11/19	20.1	60.58	1.4	60.59	60.60	18.7	6,320	0.30%
2020/11/18	10	61.81	10	61.51	61.40	0	6,176	0.00%
2020/11/17	2	59.55	13.7	59.39	60.00	-11.7	5,780	-0.20%
2020/11/16	7.8	58.47	15.9	58.65	58.40	-8.1	5,492	-0.15%
2020/11/13	22	55.37	20	55.85	56.10	2	4,947	0.04%
2020/11/12	22	56.50	33.4	56.87	57.00	-11.4	4,661	-0.24%
2020/11/11	14	53.46	39	53.04	53.30	-25	4,040	-0.62%
2020/11/10	6	49.63	8	50.01	49.75	-2	3,616	-0.06%
2020/11/09	5.3	49.91	0	0.00	49.35	5.3	3,553	0.15%
2020/11/06	6.1	50.26	3	50.37	50.00	3.1	3,499	0.09%
2020/11/05	17	50.66	10.7	49.53	50.80	6.3	3,391	0.19%
2020/11/04	25	50.65	12.8	50.66	49.90	12.2	3,238	0.38%
2020/11/03	13	48.34	26.9	47.79	48.60	-13.9	2,785	-0.50%
2020/10/30	8.6	45.14	4	44.94	44.15	4.6	2,705	0.17%
2020/10/28	2.1	45.99	1	46.55	45.25	1.1	2,780	0.04%
2020/10/27	0	0.00	1	47.10	46.70	-1	2,770	-0.04%
2020/10/26	1.1	46.30	0	0.00	46.50	1.1	2,772	0.04%
2020/10/23	3	46.95	2	47.18	46.85	1	2,750	0.04%
2020/10/22	10	46.91	4	46.68	46.45	6	2,721	0.22%
2020/10/21	17.6	48.35	11.7	49.50	48.20	6	2,642	0.23%
2020/10/20	13	49.15	12.1	49.80	49.20	0.9	2,518	0.03%
2020/10/19	40	49.38	80	49.45	49.50	-40	2,366	-1.69%
2020/10/16	29	46.27	53	45.80	47.00	-24	1,867	-1.29%
2020/10/15	0	0.00	24	43.34	42.75	-24	1,653	-1.45%
2020/10/14	25	43.93	0	43.30	43.50	25	1,670	1.50%
2020/10/13	0.1	42.15	2	42.55	42.30	-1.9	1,633	-0.12%
2020/10/12	10	41.68	1	42.85	41.55	9	1,642	0.55%
2020/10/08	2	42.55	0	0.00	42.55	2	1,652	0.12%
2020/10/07	0	0.00	7	42.94	43.10	-7	1,649	-0.43%
2020/10/06	4	42.35	6	42.68	42.35	-2	1,627	-0.12%
2020/10/05	7	41.45	1	41.65	41.40	6	1,592	0.38%
2020/09/30	6	41.65	12	40.89	41.80	-6	1,596	-0.38%
2020/09/29	31	41.51	49	41.07	41.25	-18	1,554	-1.16%
2020/09/28	0.2	37.80	0	0.00	37.80	0.2	1,456	0.02%
2020/09/25	70	37.74	33	37.27	37.40	37	1,474	2.51%
2020/09/24	10	39.00	12	39.03	38.70	-2	1,477	-0.13%
2020/09/23	4.3	40.68	1	40.40	40.20	3.3	1,496	0.22%
2020/09/22	1	41.10	0	0.00	41.00	1	1,502	0.07%
2020/09/21	0	0.00	16	42.17	41.90	-16	1,507	-1.06%
2020/09/18	1.5	42.47	0	0.00	42.40	1.5	1,520	0.10%
2020/09/17	1	42.75	0	0.00	42.55	1	1,535	0.07%
2020/09/16	15.1	42.79	1	43.10	42.00	14.1	1,565	0.90%
2020/09/15	1	42.85	2	42.90	42.65	-1	1,591	-0.06%
2020/09/14	3	42.10	28	41.94	42.60	-25	1,598	-1.56%
2020/09/11	28	40.72	0	0.00	40.30	28	1,604	1.75%
2020/09/10	2	41.43	5	41.60	41.20	-3	1,631	-0.18%
2020/09/09	5.8	41.49	5	41.30	41.45	0.8	1,680	0.05%
2020/09/08	5	42.00	0	0.00	41.85	5	1,745	0.29%
2020/09/07	0.8	42.25	5	42.54	42.25	-4.2	1,767	-0.24%
2020/09/04	17	42.10	12	42.33	42.20	5	1,811	0.28%
2020/09/03	2	43.35	30	43.40	43.00	-28	1,874	-1.49%
2020/09/02	15	41.32	21	41.62	41.80	-6	1,891	-0.32%
2020/09/01	29	41.70	18	41.60	41.60	11	1,998	0.55%
2020/08/31	1	42.10	0.7	41.75	41.75	0.3	2,018	0.01%
2020/08/28	12	42.41	3	42.15	42.15	9	2,041	0.44%
2020/08/27	0	0.00	0.8	42.25	42.25	-0.8	2,070	-0.04%
2020/08/25	1	42.30	0	0.00	42.25	1	2,109	0.05%
2020/08/24	3.1	42.25	0	0.00	42.25	3.1	2,141	0.15%
2020/08/21	13.2	42.88	0	0.00	42.70	13.2	2,166	0.61%
2020/08/20	30	45.01	0	42.70	42.60	30	2,180	1.38%
2020/08/19	2.5	46.30	1	46.40	46.40	1.5	2,197	0.07%
2020/08/18	0	0.00	2.7	47.41	46.85	-2.7	2,228	-0.12%
2020/08/17	1	47.85	24	46.70	48.00	-23	2,258	-1.02%
2020/08/05	19	34.44	14	34.75	34.55	5	2,244	0.22%
2020/08/04	5	34.20	0	0.00	34.35	5	2,282	0.22%
2020/08/03	5	34.70	4	35.00	34.85	1	2,350	0.04%
2020/07/31	6	34.55	5	34.73	34.70	1	2,658	0.04%
2020/07/30	20	34.46	3.8	34.57	34.45	16.2	3,078	0.53%
2020/07/29	11	34.17	2	34.85	34.20	9	3,170	0.28%
2020/07/28	5	34.94	0	0.00	34.10	5	3,170	0.16%
2020/07/27	1	35.25	37	35.80	35.35	-36	3,244	-1.11%
2020/07/24	0	0.00	12	36.08	35.70	-12	3,193	-0.38%
2020/07/23	2.2	35.12	8	34.81	35.25	-5.8	3,158	-0.18%
2020/07/22	2	34.13	1	34.15	34.20	1	3,161	0.03%
2020/07/21	4	33.84	22	33.50	33.85	-18	3,201	-0.56%
2020/07/20	20.2	32.39	4	32.51	32.65	16.2	3,199	0.51%
2020/07/17	20	33.07	21	33.23	32.85	-1	3,227	-0.03%
2020/07/16	14	33.19	15	33.42	33.15	-1	3,262	-0.03%
2020/07/15	10	33.48	13	33.56	33.05	-3	3,278	-0.09%
2020/07/14	3	33.55	2	33.75	33.55	1	3,318	0.03%
2020/07/13	9	33.74	1	34.10	33.65	8	3,356	0.24%
2020/07/10	10	34.10	5	34.15	33.65	5	3,500	0.14%
2020/07/09	2	34.70	4	34.95	34.90	-2	3,520	-0.06%
2020/07/08	21	34.95	6	35.05	35.00	15	3,577	0.42%
2020/07/07	30	34.97	1	35.50	34.80	29	3,663	0.79%
2020/07/06	1	35.10	2	34.98	35.10	-1	3,851	-0.03%
2020/07/03	3	34.57	4	34.61	34.50	-1	4,021	-0.02%
2020/07/02	2	34.65	2	34.73	34.65	0	4,077	0.00%
2020/07/01	2.8	34.54	3	34.63	34.55	-0.2	4,086	0.00%
2020/06/30	4	34.47	1	34.40	34.40	3	4,086	0.07%
2020/06/29	1	34.65	3	34.92	34.70	-2	4,098	-0.05%
2020/06/24	2	35.20	2	35.53	35.15	0	4,099	0.00%
2020/06/23	2	35.20	4	35.48	35.20	-2	4,168	-0.05%
2020/06/22	2	35.53	3	35.75	35.50	-1	4,199	-0.02%
2020/06/19	4	36.41	3	36.98	36.20	1	4,242	0.02%
2020/06/18	3	36.53	3	36.62	36.60	0	4,242	0.00%
2020/06/17	3	36.25	1	36.35	36.15	2	4,260	0.05%
2020/06/16	3	36.18	2	36.23	36.35	1	4,302	0.02%
2020/06/12	2	35.23	2	35.38	35.85	0	4,379	0.00%
2020/06/11	1	36.55	6	36.13	36.10	-5	4,395	-0.11%
2020/06/10	1	37.30	2	37.35	37.30	-1	4,452	-0.02%
2020/06/09	2	37.43	9	37.68	37.20	-7	4,513	-0.16%
2020/06/08	2	37.73	1	38.20	37.90	1	4,552	0.02%
2020/06/05	5	38.22	13	38.62	38.15	-8	4,554	-0.18%
2020/06/04	5	38.62	27	38.66	38.70	-22	4,538	-0.48%
2020/06/03	2	38.03	0	0.00	37.95	2	4,507	0.04%
2020/06/02	0	0.00	1	38.00	37.80	-1	4,491	-0.02%
2020/06/01	16	38.11	6	37.98	38.40	10	4,457	0.22%
2020/05/29	5	37.28	5	37.45	37.40	0	4,403	0.00%
2020/05/28	35.5	38.00	50	37.18	37.90	-14.5	4,407	-0.33%
2020/05/27	0	0.00	3	36.97	36.75	-3	4,323	-0.07%
2020/05/26	3	36.73	6	36.87	36.65	-3	4,355	-0.07%
2020/05/25	3	36.28	7	36.26	36.50	-4	4,385	-0.09%
2020/05/22	2.3	36.36	2	36.85	36.25	0.3	4,398	0.01%
2020/05/21	11	37.42	1	37.25	37.25	10	4,407	0.23%
2020/05/20	2	37.05	12	37.68	37.10	-10	4,467	-0.22%
2020/05/19	2	36.40	20	36.64	36.75	-18	4,448	-0.40%
2020/05/18	46.2	35.90	1	36.60	35.70	45.2	4,457	1.01%
2020/05/15	14.8	36.49	5	37.26	36.50	9.8	4,478	0.22%
2020/05/14	14.7	36.96	9.2	37.14	36.20	5.5	4,452	0.12%
2020/05/13	6	37.93	1	38.50	37.90	5	4,433	0.11%
2020/05/12	12	37.94	4	38.04	38.40	8	4,428	0.18%
2020/05/11	5.1	38.41	8	38.54	38.35	-2.9	4,449	-0.06%
2020/05/08	21	38.01	16	38.48	37.55	5	4,441	0.11%
2020/05/07	30.4	39.62	28.5	39.31	39.20	1.9	4,380	0.04%
2020/05/06	22	37.51	93.6	37.19	38.15	-71.6	4,085	-1.75%
2020/05/05	17	34.49	46	34.73	34.70	-29	3,688	-0.79%
2020/05/04	32	33.69	0	0.00	33.70	32	3,668	0.87%
2020/04/30	64	34.72	50	34.53	34.40	14	3,742	0.37%
2020/04/29	5	34.14	1	34.40	34.15	4	3,684	0.11%
2020/04/28	5.9	34.33	21	34.82	34.30	-15.1	3,696	-0.41%
2020/04/27	2	34.30	3	34.63	34.45	-1	3,720	-0.03%
2020/04/24	3	34.00	4	33.95	33.80	-1	3,691	-0.03%
2020/04/23	3	33.37	2	33.60	33.45	1	3,703	0.03%
2020/04/22	1	33.20	3	32.57	33.20	-2	3,718	-0.05%
2020/04/21	17	33.07	1	34.10	32.35	16	3,749	0.43%
2020/04/20	22	33.90	2	34.23	33.90	20	3,767	0.53%
2020/04/17	24	34.24	5.5	34.52	33.75	18.5	3,778	0.49%
2020/04/16	9	34.24	13.5	33.96	34.30	-4.5	3,760	-0.12%
2020/04/15	11	35.00	10	34.56	34.20	1	3,757	0.03%
2020/04/14	6	33.40	2	33.10	33.55	4	3,688	0.11%
2020/04/13	20	32.85	21	33.40	32.65	-1	3,813	-0.03%
2020/04/10	3	34.57	9.1	34.12	34.40	-6.1	3,879	-0.16%
2020/04/09	6	35.80	13	35.78	33.95	-7	4,140	-0.17%
2020/04/08	21	34.43	17.1	34.61	35.40	3.9	4,011	0.10%
2020/04/07	9	31.65	9	31.57	32.20	0	4,092	0.00%
2020/04/06	2	29.90	3	30.13	30.10	-1	4,345	-0.02%
2020/03/30	17	29.39	15	29.75	29.60	2	4,518	0.04%
2020/03/27	3	30.23	2	30.90	29.65	1	4,612	0.02%
2020/03/26	3	29.07	24	28.47	29.50	-21	4,598	-0.46%
2020/03/25	12.4	28.11	19	27.81	28.35	-6.6	4,624	-0.14%
2020/03/24	34	26.04	31	26.23	25.80	3	4,572	0.07%
2020/03/23	20	24.92	14	24.71	24.75	6	4,545	0.13%
2020/03/20	0	26.90	0	0.00	27.00	0	4,520	0.00%
2020/03/19	6.2	25.75	2	25.70	25.25	4.2	4,478	0.09%
2020/03/17	1	28.30	8	29.06	28.60	-7	4,403	-0.16%
2020/03/16	12	30.00	10	30.09	29.50	2	4,367	0.05%
2020/03/13	6.3	28.56	2	28.68	28.70	4.3	4,289	0.10%
2020/03/12	1	31.60	1	31.75	31.65	0	4,241	0.00%
2020/03/11	2.1	36.23	0	0.00	35.10	2.1	4,204	0.05%
2020/03/10	0	36.20	1	34.60	36.15	-1	4,195	-0.02%
2020/03/09	0.2	35.90	1	37.40	35.75	-0.8	4,197	-0.02%
2020/03/06	0	0.00	4	38.15	38.00	-4	4,227	-0.09%
2020/03/05	9	38.57	0	0.00	38.65	9	4,232	0.21%
2020/03/04	0	0.00	5	38.33	38.20	-5	4,229	-0.12%
2020/03/03	5	38.05	0	0.00	38.70	5	4,237	0.12%
2020/03/02	1	37.35	5	37.62	38.05	-4	4,219	-0.09%
2020/02/27	1	39.80	4	38.94	37.80	-3	4,210	-0.07%
2020/02/26	2	40.08	5	40.21	39.65	-3	4,164	-0.07%
2020/02/25	11	40.15	11	40.60	40.60	0	4,108	0.00%
2020/02/24	2	40.65	3	40.75	40.65	-1	4,069	-0.02%
2020/02/21	11	40.89	7	41.13	41.20	4	4,045	0.10%
2020/02/20	2	40.93	3	40.65	40.55	-1	3,968	-0.03%
2020/02/19	0	0.00	1	40.95	40.90	-1	3,956	-0.03%
2020/02/18	5	40.60	5	40.89	40.45	0	3,928	0.00%
2020/02/17	2	40.38	1	40.60	40.30	1	3,916	0.03%
2020/02/14	4	40.60	0	0.00	40.60	4	4,036	0.10%
2020/02/13	0	40.15	8	41.55	40.15	-8	4,028	-0.20%
2020/02/12	5	40.89	101	41.16	41.10	-96	4,030	-2.38%	大賣/
2020/02/11	1	40.30	154	40.52	40.30	-153	3,986	-3.84%	大賣/鉅額交易
2020/02/10	3	39.05	33.2	38.75	39.25	-30.2	3,950	-0.76%
2020/02/07	1	40.10	1	39.70	39.55	0	4,026	0.00%
2020/02/06	53	40.28	0	0.00	40.10	53	4,272	1.24%
2020/02/05	233	39.65	5	40.18	39.55	228	4,410	5.17%	大買/鉅額交易
2020/02/04	4	39.18	6	39.00	39.95	-2	4,497	-0.04%
2020/02/03	6	35.99	0	0.00	36.35	6	4,528	0.13%
2020/01/31	1	38.30	8	38.53	38.15	-7	4,551	-0.15%
2020/01/30	4	39.19	1	39.00	38.95	3	4,553	0.07%
2020/01/20	3.9	43.53	0	0.00	43.25	3.9	4,499	0.09%
2020/01/17	4	43.61	4	43.71	43.65	0	4,489	0.00%
2020/01/16	4	43.60	3.1	43.65	43.30	0.9	4,441	0.02%
2020/01/15	5	43.37	4	43.43	43.15	1	4,406	0.02%
2020/01/14	3	43.42	27	43.33	43.50	-24	4,341	-0.55%
2020/01/13	13.6	42.35	10	42.40	42.40	3.6	4,296	0.08%
2020/01/10	2	42.60	0	0.00	42.80	2	4,272	0.05%
2020/01/09	1	42.95	3	42.88	42.95	-2	4,251	-0.05%
2020/01/08	13	42.31	13	42.83	42.25	0	4,228	0.00%
2020/01/07	12	44.13	18.9	42.99	43.00	-6.9	4,175	-0.17%
2020/01/06	28	46.61	36	46.01	46.10	-8	4,113	-0.19%
2020/01/03	59.8	46.93	14	46.87	45.95	45.8	4,087	1.12%
2020/01/02	12	45.05	104	44.92	45.15	-92	3,791	-2.43%	大賣/
2019/12/31	9	45.82	15	45.50	45.20	-6	3,800	-0.16%
2019/12/30	31	44.78	42.1	44.81	45.25	-11.1	3,615	-0.31%
2019/12/27	0.4	42.30	1.2	42.34	42.30	-0.8	3,350	-0.02%
2019/12/26	23	42.61	9	42.83	41.95	14	3,385	0.41%
2019/12/25	103	42.62	8	42.52	42.40	95	3,429	2.77%	大買/
2019/12/24	5	42.35	3.4	42.42	42.30	1.6	3,477	0.04%
2019/12/23	0	41.60	6	41.75	41.60	-6	3,489	-0.17%
2019/12/20	11	41.39	25	41.14	41.30	-14	3,475	-0.40%
2019/12/19	1	40.35	1	40.75	40.15	0	3,504	0.00%
2019/12/18	7	40.36	1	40.50	40.30	6	3,671	0.16%
2019/12/17	0.2	40.45	0	0.00	40.45	0.2	3,729	0.00%
2019/12/16	36	40.48	7	40.64	40.65	29	3,817	0.76%
2019/12/13	8	40.46	8	40.36	40.25	0	4,185	0.00%
2019/12/12	5	40.94	1	41.50	40.70	4	4,745	0.08%
2019/12/11	12	41.30	1	41.35	41.15	11	4,771	0.23%
2019/12/09	39	41.59	67	41.39	41.35	-28	4,807	-0.58%
2019/12/06	2	40.95	1	41.25	41.00	1	4,856	0.02%
2019/12/05	1	40.70	0	0.00	40.70	1	4,901	0.02%
2019/12/04	12	40.88	12	40.70	40.60	0	4,921	0.00%
2019/12/03	1.1	40.17	1	40.30	40.35	0.1	4,939	0.00%
2019/11/29	2.2	40.43	0	0.00	40.20	2.2	5,107	0.04%
2019/11/28	1.2	40.56	2.8	40.78	40.85	-1.6	5,234	-0.03%
2019/11/27	2	40.75	0	0.00	40.85	2	5,261	0.04%
2019/11/26	5.7	40.44	1	40.60	40.45	4.7	5,232	0.09%
2019/11/25	25	40.24	5	40.30	40.05	20	5,212	0.38%
2019/11/22	1	40.05	16	39.97	39.90	-15	5,206	-0.29%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/20	1	40.00	2	40.00	40.00	-1	5,208	-0.02%
2019/11/19	0.6	40.00	0	0.00	40.10	0.6	5,205	0.01%
2019/11/18	0	40.00	0	0.00	40.00	0	5,211	0.00%
2019/11/15	7	40.00	12	39.94	39.85	-5	5,212	-0.10%
2019/11/14	15	40.04	14	40.35	40.10	1	5,204	0.02%
2019/11/13	16	41.09	35.4	41.41	40.25	-19.4	5,175	-0.37%
2019/11/12	19	39.07	5	38.82	39.25	14	5,048	0.28%
2019/11/11	12.2	38.99	8	38.40	38.15	4.2	5,037	0.08%
2019/11/08	1	39.80	0	0.00	39.80	1	5,005	0.02%
2019/11/07	0	40.00	1.2	39.83	39.80	-1.1	5,002	-0.02%
2019/11/06	17.4	40.27	2	40.35	40.10	15.4	4,999	0.31%
2019/11/05	25	42.63	15	39.78	39.40	10	4,923	0.20%
2019/11/04	5	42.84	66	42.97	43.65	-61	4,658	-1.31%
2019/11/01	23	41.62	8.1	43.10	43.50	14.9	4,567	0.33%
2019/10/31	35	41.94	20	42.25	42.70	15	4,403	0.34%
2019/10/30	8	42.01	23	42.58	42.65	-15	4,271	-0.35%
2019/10/29	8	42.01	44	42.46	42.50	-36	4,199	-0.86%
2019/10/28	1	41.80	54	41.81	41.95	-53	4,166	-1.27%
2019/10/25	2.2	41.73	5	41.74	41.90	-2.9	4,155	-0.07%
2019/10/24	4	41.60	0	0.00	41.65	4	4,140	0.10%
2019/10/23	0	0.00	2	41.30	41.10	-2	4,119	-0.05%
2019/10/22	3	41.05	2	40.95	41.15	1	4,118	0.02%
2019/10/21	4	41.34	1	41.45	41.05	3	4,118	0.07%
2019/10/18	2	41.05	2	41.10	40.85	0	4,103	0.00%
2019/10/17	3	40.98	1	41.10	41.10	2	4,102	0.05%
2019/10/16	6	41.15	2	41.70	40.85	4	4,097	0.10%
2019/10/15	5	41.45	18	41.64	41.25	-13	4,088	-0.32%
2019/10/14	44	41.96	30	42.65	41.00	14	4,061	0.34%
2019/10/09	21	41.20	30.8	41.90	42.20	-9.8	3,952	-0.25%
2019/10/08	23	42.93	24	43.32	42.50	-1	3,851	-0.03%
2019/10/07	17.2	43.52	65	43.96	43.70	-47.8	3,832	-1.25%
2019/10/04	13.4	43.48	6	43.69	44.00	7.3	3,752	0.20%
2019/10/03	7	43.12	5.7	42.54	43.85	1.3	3,681	0.04%
2019/10/02	12	43.44	15	43.52	43.15	-3	3,642	-0.08%
2019/10/01	10	43.82	51	43.99	44.20	-41	3,580	-1.15%
2019/09/27	1	43.30	28	43.04	43.30	-27	3,443	-0.78%
2019/09/26	1	41.40	7	41.55	42.60	-6	3,334	-0.18%
2019/09/25	20	39.82	6	40.03	40.50	14	3,213	0.44%
2019/09/24	17	39.27	27	39.96	40.05	-10	3,184	-0.31%
2019/09/23	58	40.09	6	38.20	38.20	52	3,078	1.69%
2019/09/20	58	41.70	16	41.43	41.30	42	2,911	1.44%
2019/09/19	24.1	41.87	1	41.75	41.75	23.1	2,843	0.81%
2019/09/18	16	41.89	20	43.46	43.00	-4	2,751	-0.15%
2019/09/17	34	42.49	29	43.34	41.80	5	2,375	0.21%
2019/09/16	0	0.00	2	41.58	41.30	-2	1,806	-0.11%
2019/09/12	1	41.50	8	41.38	41.50	-7	1,786	-0.39%
2019/09/11	3	41.12	2	41.18	41.15	1	1,758	0.06%
2019/09/10	69	41.22	65	41.37	41.10	4	1,740	0.23%
2019/09/09	45	41.54	50	41.75	42.45	-5	1,667	-0.30%
2019/09/06	11	41.10	3	40.82	41.10	8	1,595	0.50%
2019/09/05	13	41.09	17	41.30	41.00	-4	1,552	-0.26%
2019/09/04	18	40.83	18	40.73	41.00	0	1,506	0.00%
2019/09/03	6	39.39	29.4	40.22	40.45	-23.4	1,413	-1.65%
2019/09/02	7	38.70	3	39.20	39.25	4	1,259	0.32%
2019/08/30	31	35.81	5	35.09	35.70	26	1,131	2.30%
2019/08/29	0	0.00	4	34.00	33.95	-4	1,086	-0.37%
2019/08/28	1	34.10	0	0.00	34.10	1	1,091	0.09%
2019/08/27	0	0.00	10	34.15	34.00	-10	1,094	-0.91%
2019/08/26	2	34.05	17	34.07	34.05	-15	1,098	-1.37%
2019/08/23	2	35.05	11	35.17	35.10	-9	1,098	-0.82%
2019/08/22	5	35.40	5	35.55	35.15	0	1,100	0.00%
2019/08/21	3.2	35.55	3	35.38	35.60	0.2	1,095	0.02%
2019/08/20	3	34.97	1	35.30	34.75	2	1,086	0.18%
2019/08/16	12	33.90	15	34.15	34.00	-3	1,087	-0.28%
2019/08/15	16	34.01	4	34.18	34.10	12	1,087	1.10%
2019/08/14	22	35.13	14	35.08	35.00	8	1,087	0.74%
2019/08/13	2	34.75	0	0.00	34.95	2	1,084	0.18%
2019/08/12	2	35.60	1	35.55	35.55	1	1,088	0.09%
2019/08/08	55.2	34.60	56	35.05	35.25	-0.8	1,086	-0.08%
2019/08/07	6	35.50	37	35.79	33.70	-31	1,078	-2.87%
2019/08/06	27	35.79	1	34.95	35.85	26	1,071	2.43%
2019/08/05	34	36.98	17	36.99	36.45	17	1,069	1.59%
2019/08/02	1	40.90	1	40.45	40.45	0	1,025	0.00%
2019/08/01	0	0.00	3	42.03	41.90	-3	1,038	-0.29%
2019/07/31	3	42.25	0	0.00	42.00	3	1,047	0.29%
2019/07/30	5	42.67	1	42.95	42.40	4	1,071	0.37%
2019/07/24	3	42.27	0	0.00	42.25	3	1,097	0.27%
2019/07/23	0	0.00	1	41.60	41.90	-1	1,123	-0.09%
2019/07/22	0	0.00	7	41.17	41.30	-7	1,191	-0.59%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/18	5	41.73	0	0.00	41.55	5	1,203	0.42%
2019/07/17	2	42.25	0	0.00	42.05	2	1,211	0.17%
2019/07/12	5	43.31	63.2	43.15	43.45	-58.2	1,310	-4.44%
2019/07/11	30	45.75	1	46.00	45.80	29	1,372	2.11%
2019/07/10	9	45.53	3	45.57	45.40	6	1,621	0.37%
2019/07/09	4	45.08	1	45.20	45.00	3	1,657	0.18%
2019/07/08	24.2	46.32	21	46.28	46.10	3.2	1,663	0.19%
2019/07/05	1	46.00	24	45.98	46.10	-23	1,697	-1.36%
2019/07/04	1	45.75	0	0.00	45.50	1	1,710	0.06%
2019/07/03	1	44.55	1	44.90	44.55	0	1,787	0.00%
2019/07/02	4	44.85	3	44.72	44.75	1	1,811	0.06%
2019/07/01	1	43.75	4	43.93	44.45	-3	1,839	-0.16%
2019/06/28	2	43.05	1	43.05	43.05	1	1,838	0.05%
2019/06/27	0	0.00	1	42.75	43.20	-1	1,869	-0.05%
2019/06/24	0	0.00	0.3	43.00	43.00	-0.3	1,975	-0.01%
2019/06/21	2	43.33	0	0.00	42.90	2	2,048	0.10%
2019/06/20	0	0.00	3	43.38	43.30	-3	2,059	-0.15%
2019/06/19	1	42.65	1	42.65	42.55	0	2,101	0.00%
2019/06/18	2	43.00	0	0.00	42.10	2	2,124	0.09%
2019/06/17	0	42.60	0	0.00	42.75	0	2,138	0.00%
2019/06/14	0	0.00	1	42.10	41.95	-1	2,160	-0.05%
2019/06/13	0	0.00	3	41.80	41.80	-3	2,190	-0.14%
2019/06/12	0	0.00	3	41.65	41.60	-3	2,293	-0.13%
2019/06/11	0.3	41.35	1	40.80	41.20	-0.8	2,469	-0.03%
2019/06/10	0	0.00	2	40.60	40.55	-2	2,503	-0.08%
2019/06/06	4	40.23	0	0.00	40.10	4	2,534	0.16%
2019/06/03	1	41.25	16	41.51	41.60	-15	2,665	-0.56%
2019/05/31	1	41.65	2	41.48	41.65	-1	2,704	-0.04%
2019/05/30	13	41.07	2	40.88	41.20	11	2,771	0.40%
2019/05/29	2	40.10	26	40.05	40.50	-24	2,910	-0.82%
2019/05/28	25	40.18	2	40.23	40.10	23	3,007	0.76%
2019/05/27	3	40.10	2	40.40	40.10	1	3,176	0.03%
2019/05/24	1	40.20	1	40.65	40.20	0	3,545	0.00%
2019/05/23	6	40.55	0	0.00	40.40	6	3,597	0.17%
2019/05/22	2	41.68	2	41.98	41.55	0	3,668	0.00%
2019/05/21	3	41.23	8	41.06	41.55	-5	3,707	-0.13%
2019/05/20	5	40.89	9	41.17	40.75	-4	3,804	-0.11%
2019/05/17	13	40.98	14	41.24	40.70	-1	3,892	-0.03%
2019/05/16	4	41.40	4	41.55	41.30	0	3,995	0.00%
2019/05/15	5	42.00	11	41.88	42.10	-6	4,266	-0.14%
2019/05/14	2	40.20	14	40.49	41.30	-12	4,501	-0.27%
2019/05/13	20	41.22	24	41.43	40.90	-4	4,602	-0.09%
2019/05/10	11	43.66	5	43.90	42.80	6	4,644	0.13%
2019/05/09	14	44.85	1	45.55	44.15	13	4,634	0.28%
2019/05/08	2	45.48	1	45.70	45.35	1	4,673	0.02%
2019/05/07	0	0.00	6	46.10	45.90	-6	4,747	-0.13%
2019/05/06	7	44.99	7	44.99	44.75	0	4,751	0.00%
2019/05/03	2	46.25	12	46.38	46.25	-10	4,785	-0.21%
2019/05/02	3	46.25	1.5	46.28	46.25	1.5	4,832	0.03%
2019/04/30	2	46.10	1.5	45.77	46.15	0.5	4,891	0.01%
2019/04/29	14.6	46.69	3	47.02	45.75	11.6	4,919	0.24%
2019/04/26	32	47.74	10	48.06	47.25	22	4,961	0.44%
2019/04/25	8.4	46.81	2	46.65	46.90	6.4	4,968	0.13%
2019/04/24	3	47.18	6	47.35	47.20	-3	5,036	-0.06%
2019/04/23	7	47.19	5	47.38	47.25	2	5,111	0.04%
2019/04/22	3	48.28	2	48.65	47.80	1	5,340	0.02%
2019/04/19	8	47.78	16	48.17	48.40	-8	5,387	-0.15%
2019/04/18	13	48.71	14	48.80	47.60	-1	5,707	-0.02%
2019/04/17	3	49.57	8	49.96	49.35	-5	5,719	-0.09%
2019/04/16	67	49.86	24	49.42	49.75	43	5,718	0.75%
2019/04/15	7.5	47.03	11.2	47.47	47.85	-3.7	5,594	-0.07%
2019/04/12	5.5	47.07	1	47.30	46.70	4.5	5,672	0.08%
2019/04/11	15	47.50	4	47.95	47.10	11	5,768	0.19%
2019/04/10	6	47.13	2	47.28	47.50	4	5,923	0.07%
2019/04/09	6.2	47.18	8.2	47.77	47.60	-2	6,081	-0.03%
2019/04/08	2	46.70	3.4	46.67	46.70	-1.4	6,436	-0.02%
2019/04/03	2	46.05	13	45.76	46.10	-11	6,629	-0.17%
2019/04/02	5	45.27	5	45.41	45.30	0	6,827	0.00%
2019/04/01	6.8	45.18	2	45.85	45.00	4.8	7,167	0.07%
2019/03/29	4.5	45.86	4	46.05	45.65	0.5	7,536	0.01%
2019/03/28	1	45.50	0	0.00	45.50	1	7,721	0.01%
2019/03/27	4	45.40	1	45.40	45.80	3	7,865	0.04%
2019/03/26	7	46.94	1	48.00	46.50	6	7,873	0.08%
2019/03/25	7	47.86	3	47.82	47.65	4	8,009	0.05%
2019/03/22	5.1	48.74	4	49.08	48.80	1.1	8,062	0.01%
2019/03/21	1	48.05	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	47.35	6	47.08	47.30	-6	8,230	-0.07%
2019/03/19	2	47.30	0.1	47.25	47.25	2	8,377	0.02%
2019/03/18	2	48.03	11	48.21	47.95	-9	8,491	-0.11%
2019/03/15	21	47.49	26	47.91	48.10	-5	8,770	-0.06%
2019/03/14	11	47.25	12	48.93	46.60	-1	9,044	-0.01%
2019/03/12	3	50.38	4	50.85	49.85	-1	9,301	-0.01%
2019/03/11	1	50.20	0	0.00	50.20	1	9,448	0.01%
2019/03/08	3	49.90	0	0.00	50.40	3	9,612	0.03%
2019/03/07	4	49.75	1	51.40	50.30	3	9,642	0.03%
2019/03/06	2	51.00	15	51.31	50.80	-13	9,679	-0.13%
2019/03/05	32	50.73	27	50.82	50.10	5	9,708	0.05%
2019/03/04	32	49.81	40	49.91	51.10	-8	9,704	-0.08%
2019/02/27	74	49.02	76	49.09	49.05	-2	9,658	-0.02%
2019/02/26	26	52.11	26	52.27	51.40	0	9,577	0.00%
2019/02/25	35	51.67	72	51.88	51.90	-37	9,563	-0.39%
2019/02/22	162	51.76	142	51.03	51.60	20	9,450	0.21%	大買/大賣/
2019/02/21	2	48.33	0	0.00	48.50	2	9,149	0.02%
2019/02/20	11	48.20	10	48.25	48.00	1	9,258	0.01%
2019/02/19	1	47.50	4	47.81	47.60	-3	9,267	-0.03%
2019/02/18	31	48.26	31	48.12	47.60	0	9,242	0.00%
2019/02/15	9	46.89	36	46.89	47.05	-27	9,163	-0.29%
2019/02/14	34	46.73	7	46.96	46.35	27	9,095	0.30%
2019/02/13	77.2	47.15	92	47.53	47.40	-14.9	9,023	-0.16%
2019/02/12	64	45.60	51	45.28	46.00	13	8,777	0.15%
2019/02/11	31	42.96	30	42.81	43.10	1	8,609	0.01%
2019/01/30	9	41.62	17	41.66	41.80	-8	8,577	-0.09%
2019/01/29	1	40.70	7	41.14	41.35	-6	8,614	-0.07%
2019/01/28	9	41.27	19	41.38	41.10	-10	8,652	-0.12%
2019/01/25	12	40.98	18	40.86	40.85	-6	8,874	-0.07%
2019/01/24	9	40.18	6	40.47	40.10	3	9,167	0.03%
2019/01/23	5	39.59	10	39.55	40.35	-5	9,254	-0.05%
2019/01/22	17	40.11	11	40.41	39.70	6	9,268	0.06%
2019/01/21	9	40.85	9	41.33	40.60	0	9,292	0.00%
2019/01/18	15	40.66	8	40.80	40.70	7	9,306	0.08%
2019/01/17	20	40.87	8	41.07	40.55	12	9,334	0.13%
2019/01/16	6	41.22	4	41.51	40.90	2	9,313	0.02%
2019/01/15	5	41.88	9	42.19	41.75	-4	9,273	-0.04%
2019/01/14	13	41.73	20	41.93	41.75	-7	9,265	-0.08%
2019/01/11	64	41.73	34.1	41.69	41.50	29.9	9,264	0.32%
2019/01/10	15	40.47	7	40.62	40.30	8	9,125	0.09%
2019/01/09	44	41.75	53	41.72	40.50	-9	9,288	-0.10%
2019/01/08	8	40.22	10	39.62	40.30	-2	8,992	-0.02%
2019/01/07	41	40.05	4	39.90	39.65	37	8,947	0.41%
2019/01/04	29	38.29	39	38.29	39.00	-10	8,914	-0.11%
2019/01/03	55	40.00	51.4	39.36	38.75	3.6	8,765	0.04%
2019/01/02	1	39.75	6.4	40.61	40.00	-5.4	8,676	-0.06%