凱美 (2375)-國泰-館前券商分點個股進出

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
65.6
漲跌
▼0.2
漲幅
-0.30%
成交量
243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:13:30

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/17	1	65.70	0	0.00	65.60	1	519	0.19%
2024/05/14	0	0.00	6	64.40	64.90	-6	520	-1.15%
2024/05/13	6	65.20	0	0.00	64.80	6	522	1.15%
2024/05/10	0	0.00	4	63.83	64.60	-4	523	-0.76%
2024/05/09	4	64.68	12	64.60	64.20	-8	520	-1.54%
2024/05/07	5	66.20	6	65.22	65.40	-1	512	-0.20%
2024/05/06	7	66.44	15	66.34	66.20	-8	500	-1.60%
2024/05/03	23.2	66.90	11	67.25	66.10	12.2	481	2.53%
2024/05/02	0	63.10	0	0.00	63.30	0	402	0.00%
2024/04/29	0	63.50	0	0.00	63.90	0	403	0.00%
2024/04/18	5	64.00	0	0.00	63.80	5	433	1.15%
2024/04/16	0	61.50	0	0.00	61.40	0	431	0.00%
2024/04/15	0	0.00	1	63.80	63.50	-1	427	-0.23%
2024/04/12	0	0.00	2	64.60	64.60	-2	424	-0.47%
2024/04/11	0	0.00	1.3	65.01	64.50	-1.3	420	-0.30%
2024/04/10	3	64.27	1.2	64.41	64.00	1.8	418	0.42%
2024/04/09	1	64.20	0	0.00	64.20	1	415	0.24%
2024/04/08	10	62.50	10	63.54	63.20	0	402	0.00%
2024/04/02	2	62.70	0	0.00	61.90	2	397	0.50%
2024/04/01	0	63.60	0.6	61.90	62.80	-0.6	392	-0.15%
2024/03/28	0.5	60.20	0	0.00	60.00	0.5	367	0.14%
2024/03/27	1	59.50	0	0.00	59.70	1	368	0.27%
2024/03/25	0	60.20	0	0.00	60.60	0	374	0.00%
2024/03/22	0	59.80	0.5	59.41	59.90	-0.5	379	-0.13%
2024/03/21	0	59.90	0	0.00	59.60	0	395	0.00%
2024/03/20	0	0.00	0.5	60.30	60.10	-0.5	404	-0.12%
2024/03/19	0	0.00	2	60.20	59.70	-2	423	-0.47%
2024/03/18	2	59.90	1	60.20	59.90	1	428	0.23%
2024/03/15	1.1	60.49	1	60.40	60.40	0.1	430	0.01%
2024/03/14	0	61.75	0	0.00	61.30	0	456	0.00%
2024/03/13	1	62.80	2	62.40	61.80	-1	479	-0.21%
2024/03/12	2	63.10	0	0.00	63.90	2	483	0.41%
2024/03/08	0	63.50	0	0.00	62.90	0	526	0.00%
2024/03/07	1.1	64.37	1	63.90	63.70	0.1	540	0.01%
2024/03/06	0	65.35	0	0.00	64.90	0	550	0.00%
2024/03/05	0	0.00	1	65.00	64.80	-1	592	-0.17%
2024/03/01	6.2	66.10	0.1	66.20	65.90	6.1	739	0.83%
2024/02/29	2.1	66.24	2	66.30	66.80	0.1	797	0.01%
2024/02/27	0.1	63.60	0	0.00	63.50	0.1	896	0.01%
2024/02/23	0	0.00	0.6	64.44	63.90	-0.6	908	-0.07%
2024/02/20	0	0.00	2	64.80	64.60	-2	926	-0.22%
2024/02/16	2	64.90	20	64.95	65.00	-18	922	-1.95%
2024/02/15	0	0.00	2	64.60	64.30	-2	918	-0.22%
2024/02/05	21	62.54	5	62.40	62.60	16	911	1.75%
2024/02/01	0	0.00	0.3	63.80	63.80	-0.3	904	-0.04%
2024/01/30	3	64.10	0	0.00	64.20	3	913	0.33%
2024/01/29	1	64.30	0	0.00	64.90	1	914	0.11%
2024/01/26	0	64.90	0	0.00	64.40	0	916	0.00%
2024/01/25	2	64.90	1	64.90	64.80	1	925	0.11%
2024/01/22	0	0.00	1	64.90	65.10	-1	938	-0.11%
2024/01/18	1	65.00	2	64.75	64.80	-1	928	-0.11%
2024/01/17	4	67.23	2	67.90	64.50	2	925	0.22%
2024/01/16	0	64.30	0	0.00	64.10	0	896	0.00%
2024/01/09	0	0.00	1	66.60	66.00	-1	892	-0.11%
2024/01/08	0	0.00	1	67.40	66.90	-1	891	-0.11%
2024/01/05	1	67.70	2	67.70	67.80	-1	902	-0.11%
2024/01/04	1	67.90	0	0.00	67.60	1	906	0.11%
2024/01/02	0.1	69.60	1	70.00	69.50	-1	898	-0.11%
2023/12/28	0.6	70.50	0	0.00	70.10	0.6	892	0.07%
2023/12/27	0	0.00	1	70.70	70.30	-1	888	-0.11%
2023/12/25	0	0.00	1	70.00	70.00	-1	885	-0.11%
2023/12/22	4.1	70.15	0	0.00	70.10	4.1	883	0.46%
2023/12/21	1	70.70	3	71.13	70.80	-2	882	-0.23%
2023/12/20	0	0.00	2	71.40	71.20	-2	876	-0.23%
2023/12/19	0.4	71.58	1	71.10	70.70	-0.6	873	-0.07%
2023/12/18	15	72.43	25	72.25	72.20	-10	867	-1.15%
2023/12/15	0	0.00	31.4	75.30	74.50	-31.4	850	-3.69%
2023/12/14	13	76.15	3	75.90	75.10	10	845	1.18%
2023/12/13	1	74.40	0	0.00	74.60	1	829	0.12%
2023/12/12	4	74.45	7	73.90	73.80	-3	828	-0.36%
2023/12/11	15.2	75.11	0	0.00	74.20	15.2	830	1.83%
2023/12/08	0.2	75.80	2	75.90	76.20	-1.8	802	-0.22%
2023/12/06	1.1	74.95	5	74.10	74.00	-4	770	-0.51%
2023/12/05	0.2	75.60	2	75.75	74.90	-1.8	748	-0.24%
2023/12/04	2	76.15	2	77.25	76.00	0	731	0.00%
2023/12/01	1	76.20	0.6	76.00	75.90	0.4	714	0.06%
2023/11/30	7.4	76.75	6	76.50	75.70	1.4	710	0.20%
2023/11/29	17	76.12	9.6	77.50	77.80	7.4	685	1.08%
2023/11/28	3	75.13	10.8	75.27	75.10	-7.8	625	-1.25%
2023/11/27	31	74.27	8	75.24	74.40	23	585	3.93%
2023/11/24	20.1	73.54	11.8	73.19	73.70	8.3	518	1.60%
2023/11/23	1	68.50	0	0.00	68.60	1	399	0.25%
2023/11/22	5	68.20	0	0.00	68.00	5	389	1.28%
2023/11/21	1	67.50	2	67.40	67.40	-1	381	-0.26%
2023/11/20	2	67.70	3	67.17	68.00	-1	373	-0.27%
2023/11/17	1	65.00	0	0.00	65.30	1	358	0.28%
2023/11/15	0	0.00	0.4	64.40	64.80	-0.4	356	-0.11%
2023/11/13	2	64.10	0	0.00	63.90	2	360	0.55%
2023/11/10	0	0.00	2.4	64.54	64.50	-2.4	360	-0.67%
2023/11/08	1	66.60	0	0.00	65.60	1	364	0.27%
2023/11/06	0	0.00	1	65.10	65.80	-1	360	-0.28%
2023/11/03	0	0.00	6	64.85	64.80	-6	359	-1.67%
2023/11/02	1	64.50	1	64.60	64.60	0	358	0.00%
2023/11/01	7	65.21	0	0.00	61.80	7	350	2.00%
2023/10/30	0	0.00	0.3	62.90	63.30	-0.3	340	-0.08%
2023/10/19	0	0.00	2	64.90	65.00	-2	355	-0.56%
2023/10/18	2	66.30	0	0.00	65.10	2	358	0.56%
2023/10/17	0	0.00	1	68.30	67.00	-1	356	-0.28%
2023/10/16	1	67.50	0	0.00	67.00	1	352	0.28%
2023/10/12	0.2	66.50	0	0.00	66.60	0.2	354	0.06%
2023/10/03	0.2	66.10	0	0.00	66.50	0.2	362	0.06%
2023/09/26	3.2	66.32	0	0.00	65.70	3.2	370	0.85%
2023/09/25	0	0.00	2	67.10	66.90	-2	371	-0.54%
2023/09/18	0	0.00	2	68.80	68.80	-2	373	-0.54%
2023/09/13	0	0.00	0	68.30	67.90	0	359	0.00%
2023/09/12	0.1	67.80	0.1	67.80	68.00	0	363	0.00%
2023/09/08	0.1	67.00	0	0.00	67.70	0.1	366	0.03%
2023/09/05	0.1	67.60	1	68.20	67.90	-0.9	367	-0.24%
2023/09/04	6	67.47	6	67.38	66.60	0	364	0.00%
2023/09/01	14	67.41	16	68.28	66.70	-2	346	-0.58%
2023/08/31	0	0.00	2	63.90	63.90	-2	303	-0.66%
2023/08/30	0	0.00	1	63.30	62.80	-1	316	-0.32%
2023/08/23	0	0.00	1.2	61.52	61.50	-1.2	362	-0.33%
2023/08/21	1	60.70	0.1	61.20	60.70	0.9	371	0.25%
2023/08/17	0.1	60.63	0	0.00	60.90	0.1	375	0.03%
2023/08/15	1	58.10	2.8	58.74	59.30	-1.8	381	-0.47%
2023/08/14	0	58.67	0	0.00	57.50	0	385	0.00%
2023/08/07	0	62.00	0	0.00	62.20	0	388	0.01%
2023/07/26	1	62.60	3	62.70	62.60	-2	426	-0.47%
2023/07/25	0	63.40	4.2	62.89	63.10	-4.2	433	-0.97%
2023/07/24	0	0.00	0	62.80	62.30	0	439	-0.01%
2023/07/21	0	0.00	1	63.80	63.90	-1	446	-0.22%
2023/07/19	0.1	64.70	0	0.00	63.70	0.1	465	0.02%
2023/07/17	1	65.60	0	0.00	66.10	1	495	0.20%
2023/07/14	0.1	66.20	0	0.00	66.00	0.1	513	0.02%
2023/07/13	0	0.00	1.5	66.96	66.20	-1.5	548	-0.28%
2023/07/11	0	0.00	0.8	66.80	66.80	-0.8	603	-0.13%
2023/07/07	0	0.00	3	67.20	67.30	-3	712	-0.42%
2023/07/05	4	68.38	0.1	68.70	67.80	4	784	0.50%
2023/07/03	0	0.00	0.1	68.10	67.80	-0.1	797	-0.01%
2023/06/30	0	0.00	0.1	67.60	67.40	-0.1	820	-0.01%
2023/06/29	0	0.00	1.1	68.29	67.80	-1.1	832	-0.13%
2023/06/28	0.1	66.60	0	0.00	66.70	0.1	849	0.01%
2023/06/27	1	67.00	0	0.00	66.60	1	881	0.11%
2023/06/21	0	0.00	3	67.80	68.20	-3	921	-0.33%
2023/06/19	1	68.01	0	0.00	68.20	1	1,009	0.10%
2023/06/16	0.1	69.00	0	0.00	69.00	0.1	1,031	0.01%
2023/06/15	0	0.00	0.3	69.20	69.70	-0.3	1,047	-0.03%
2023/06/14	0	0.00	1	69.10	69.00	-1	1,062	-0.09%
2023/06/13	1	69.50	0	0.00	69.40	1	1,082	0.09%
2023/06/12	1	69.10	2.3	68.90	68.80	-1.3	1,136	-0.11%
2023/06/09	1	70.10	1	69.60	69.60	0	1,158	0.00%
2023/06/08	2.4	70.31	2	70.40	69.50	0.4	1,195	0.03%
2023/06/06	1	71.90	0	0.00	71.10	1	1,342	0.07%
2023/06/05	3	73.40	1	73.00	73.40	2	1,484	0.13%
2023/06/02	1.4	72.23	2.6	73.14	73.00	-1.2	1,599	-0.08%
2023/06/01	3	70.97	0	0.00	70.90	3	1,713	0.18%
2023/05/31	0	0.00	1	70.00	70.70	-1	1,768	-0.06%
2023/05/29	0	0.00	3.6	69.38	69.90	-3.6	1,776	-0.20%
2023/05/26	1	68.00	0	0.00	67.80	1	1,783	0.06%
2023/05/24	1	69.50	0	0.00	69.80	1	1,813	0.06%
2023/05/22	0	0.00	1	71.30	71.10	-1	1,887	-0.05%
2023/05/15	0	67.00	0	0.00	67.30	0	2,211	0.00%
2023/05/11	0	0.00	4	67.60	67.20	-4	2,221	-0.18%
2023/05/10	2	68.65	0	0.00	68.60	2	2,218	0.09%
2023/05/09	2.1	69.84	0	0.00	68.30	2.1	2,218	0.09%
2023/05/08	0	0.00	4	70.30	70.20	-4	2,215	-0.18%
2023/05/05	7	70.51	11	71.02	70.30	-4	2,213	-0.18%
2023/05/04	8	67.50	0	0.00	67.50	8	2,198	0.36%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.04%
2023/05/02	2	68.65	0	0.00	68.90	2	2,228	0.09%
2023/04/27	1	68.00	1	67.90	67.90	0	2,222	0.00%
2023/04/26	0	0.00	1	68.00	67.80	-1	2,217	-0.05%
2023/04/25	0	68.10	2	69.20	68.20	-2	2,213	-0.09%
2023/04/21	0	0.00	2	71.00	70.30	-2	2,198	-0.09%
2023/04/20	1	74.00	5	73.42	73.20	-4	2,178	-0.18%
2023/04/19	9	75.69	7	74.89	74.70	2	2,174	0.09%
2023/04/18	8	78.05	23	77.63	76.90	-15	2,164	-0.69%
2023/04/17	5	76.94	13	76.48	77.40	-8	2,127	-0.38%
2023/04/14	8	77.53	7	77.79	76.80	1	2,107	0.05%
2023/04/13	14	77.89	6.7	76.33	75.50	7.3	2,067	0.35%
2023/04/12	1	77.90	4.2	76.79	77.00	-3.2	2,003	-0.16%
2023/04/11	11	75.12	107.2	75.08	75.00	-96.2	1,957	-4.92%	大賣/
2023/04/10	23	75.67	16.2	75.64	74.80	6.8	1,942	0.35%
2023/04/07	2	72.40	1	73.50	72.50	1	1,883	0.05%
2023/04/06	0	0.00	2	73.70	72.80	-2	1,874	-0.11%
2023/03/31	2	75.05	5	74.92	74.00	-3	1,865	-0.16%
2023/03/30	4.2	72.70	1	72.60	72.60	3.2	1,839	0.17%
2023/03/29	0	74.10	0	0.00	72.20	0	1,828	0.00%
2023/03/28	7	74.32	4.2	74.24	73.30	2.8	1,811	0.16%
2023/03/27	3.1	77.33	15	77.18	76.60	-11.9	1,782	-0.67%
2023/03/24	6	78.43	6.1	78.42	78.10	-0.1	1,767	-0.01%
2023/03/23	31.3	78.08	22	78.22	79.10	9.3	1,740	0.53%
2023/03/22	1	75.80	1	75.50	75.40	0	1,663	0.00%
2023/03/21	2	75.80	0	0.00	75.10	2	1,651	0.12%
2023/03/20	6.1	75.08	6.5	75.51	76.50	-0.4	1,626	-0.02%
2023/03/17	6.5	75.67	2	75.55	75.00	4.5	1,615	0.28%
2023/03/16	2	75.65	2	74.50	74.50	0	1,595	0.00%
2023/03/15	10	77.56	11.1	77.47	76.30	-1.1	1,580	-0.07%
2023/03/14	3.4	75.54	5	75.34	75.30	-1.6	1,538	-0.10%
2023/03/13	9	76.03	12	75.43	77.00	-3	1,534	-0.20%
2023/03/10	10	78.53	14	77.79	78.50	-4	1,502	-0.27%
2023/03/09	23.1	81.65	23.8	81.85	80.70	-0.7	1,448	-0.05%
2023/03/08	44.7	80.20	21	80.66	80.00	23.7	1,349	1.76%
2023/03/07	13.4	75.88	21.8	75.59	76.80	-8.4	1,199	-0.70%
2023/03/06	21	73.83	41.7	73.86	76.00	-20.7	1,069	-1.93%
2023/03/03	13.1	69.66	7	70.03	69.10	6.1	931	0.65%
2023/03/02	0	0.00	0.1	66.10	66.10	-0.1	872	-0.01%
2023/03/01	0	66.70	2	66.15	65.80	-2	864	-0.23%
2023/02/24	1	67.00	3.8	66.96	66.80	-2.8	856	-0.33%
2023/02/23	8	68.47	3	68.67	68.10	5	847	0.59%
2023/02/22	3.4	67.41	3	67.30	67.20	0.4	837	0.04%
2023/02/21	5.1	69.74	3	70.07	69.40	2.1	817	0.26%
2023/02/20	10.1	70.06	2	70.45	70.40	8.1	800	1.02%
2023/02/17	25.1	70.97	28	70.84	71.50	-2.9	752	-0.39%
2023/02/16	5	67.14	17.4	68.29	69.30	-12.4	548	-2.26%
2023/02/15	0.2	62.00	0	63.00	63.00	0.2	460	0.04%
2023/02/14	9	61.60	2	64.05	62.60	7	451	1.55%
2023/02/13	1	59.30	0	0.00	59.00	1	437	0.23%
2023/02/09	0.3	61.23	0	0.00	60.50	0.3	446	0.08%
2023/02/07	2.4	62.32	0	0.00	62.20	2.4	442	0.53%
2023/02/06	0.3	62.76	0	0.00	62.70	0.3	442	0.08%
2023/02/03	0.5	64.20	2	64.65	63.50	-1.5	442	-0.34%
2023/02/02	4.5	64.06	2.8	64.36	64.70	1.7	441	0.38%
2023/02/01	9	63.86	2	63.85	63.80	7	426	1.64%
2023/01/31	0	0.00	4	59.95	60.70	-4	401	-1.00%
2023/01/30	0	0.00	3.1	58.82	58.90	-3.1	392	-0.79%
2023/01/17	0	0.00	2	57.50	57.50	-2	390	-0.51%
2023/01/16	0	58.20	0.3	57.70	57.50	-0.3	392	-0.08%
2023/01/13	2.1	60.00	4	58.80	58.20	-1.9	391	-0.49%
2023/01/12	5	59.38	1	58.90	58.60	4	386	1.03%
2023/01/11	0	0.00	1	59.20	59.00	-1	383	-0.26%
2023/01/09	2	58.55	0	0.00	58.90	2	379	0.53%
2023/01/06	1	56.70	2	56.85	57.30	-1	370	-0.27%
2022/12/28	1	55.20	0	0.00	54.20	1	375	0.27%
2022/12/23	0	0.00	2	56.00	56.00	-2	388	-0.51%
2022/12/22	2	56.20	0.6	56.20	56.20	1.4	395	0.35%
2022/12/21	0.2	56.00	0.2	55.70	55.70	0	404	0.00%
2022/12/20	1.1	57.62	0	0.00	55.80	1.1	407	0.27%
2022/12/15	1	60.50	0	0.00	60.70	1	415	0.24%
2022/12/14	0	0.00	2	60.40	60.40	-2	422	-0.47%
2022/12/12	0	0.00	1	61.00	60.50	-1	423	-0.24%
2022/12/09	2	61.00	1	61.50	61.50	1	429	0.23%
2022/12/07	0	0.00	1	60.00	59.40	-1	440	-0.23%
2022/12/06	1.4	63.46	0	0.00	61.30	1.4	443	0.32%
2022/12/05	1	65.00	1	61.70	64.50	0	435	0.00%
2022/12/02	1	60.70	7.4	59.24	60.70	-6.4	427	-1.50%
2022/12/01	5	59.30	6	58.98	58.50	-1	426	-0.24%
2022/11/30	0	0.00	6	57.00	58.20	-6	435	-1.38%
2022/11/29	9.1	56.29	0.2	56.30	56.70	8.9	443	2.01%
2022/11/28	2	56.80	0	0.00	56.60	2	458	0.44%
2022/11/25	1	57.60	0	0.00	57.40	1	501	0.20%
2022/11/24	0	0.00	2	56.80	57.20	-2	525	-0.38%
2022/11/23	2	56.40	0	0.00	56.30	2	531	0.38%
2022/11/22	0.1	56.00	0	0.00	56.00	0.1	540	0.02%
2022/11/21	0	0.00	1	57.10	56.70	-1	545	-0.18%
2022/11/17	2	58.00	1	58.60	57.90	1	557	0.18%
2022/11/16	0	0.00	8	58.10	58.30	-8	561	-1.43%
2022/11/15	7	57.46	0	0.00	57.50	7	564	1.24%
2022/11/11	1	55.60	0	0.00	55.60	1	567	0.18%
2022/11/09	0	0.00	1	55.60	55.80	-1	568	-0.18%
2022/11/03	0	0.00	0.2	52.90	53.10	-0.2	573	-0.03%
2022/11/01	0	0.00	1	52.00	51.90	-1	580	-0.17%
2022/10/25	0.1	50.00	1	50.20	49.95	-0.9	622	-0.14%
2022/10/18	0.2	51.50	4	51.68	51.70	-3.8	897	-0.42%
2022/10/17	0	0.00	1	51.00	51.30	-1	901	-0.11%
2022/10/14	0	0.00	2	50.55	50.40	-2	908	-0.22%
2022/10/13	2	48.75	1.8	49.11	48.20	0.2	912	0.02%
2022/10/11	3	49.65	0	0.00	49.85	3	922	0.33%
2022/10/05	0	0.00	3	52.43	52.30	-3	944	-0.32%
2022/10/03	0.4	50.70	1.4	50.47	50.70	-1	974	-0.11%
2022/09/30	1.1	49.27	1	48.55	50.40	0.1	981	0.01%
2022/09/29	2	49.68	2	49.60	49.50	0	984	0.00%
2022/09/28	3	49.22	2	49.90	48.40	1	985	0.10%
2022/09/27	1	51.70	0	0.00	52.00	1	981	0.10%
2022/09/26	1.1	52.29	5.6	51.11	50.50	-4.5	981	-0.46%
2022/09/23	1	55.20	0	0.00	54.50	1	977	0.10%
2022/09/21	0	0.00	0	57.60	56.70	0	991	0.00%
2022/09/20	1	58.30	0	0.00	58.10	1	1,001	0.10%
2022/09/16	1	60.80	0.2	60.40	59.00	0.8	1,014	0.07%
2022/09/15	1.2	61.35	3.8	61.36	61.00	-2.6	1,008	-0.26%
2022/09/14	1	61.20	1.8	61.54	61.00	-0.8	1,003	-0.08%
2022/09/13	1.3	64.45	1	65.09	64.00	0.3	997	0.03%
2022/09/12	0.2	67.99	0.8	67.46	67.20	-0.6	986	-0.07%
2022/08/31	2.1	57.85	1	58.20	58.30	1.1	980	0.11%
2022/08/30	9	58.16	0	0.00	58.40	9	970	0.93%
2022/08/29	6	58.42	0	59.00	58.10	6	969	0.62%
2022/08/26	0	0.00	4	62.20	61.40	-4	959	-0.42%
2022/08/25	2	61.55	1	61.70	61.50	1	952	0.10%
2022/08/24	5	61.66	3	61.43	62.00	2	946	0.21%
2022/08/23	3	59.53	6	57.98	60.30	-3	906	-0.33%
2022/08/19	4	57.03	1	57.10	57.00	3	877	0.34%
2022/08/18	1	56.50	2	56.75	56.50	-1	875	-0.11%
2022/08/17	1	56.40	1	56.10	56.00	0	872	0.00%
2022/08/16	1	55.20	1	55.50	55.20	0	865	0.00%
2022/08/12	0	0.00	0	53.00	55.10	0	850	0.00%
2022/08/11	0	0.00	1	53.00	53.00	-1	844	-0.12%
2022/08/10	0	0.00	8	52.13	52.20	-8	843	-0.95%
2022/08/08	0	0.00	10	51.40	51.70	-10	846	-1.18%
2022/08/05	0	0.00	190.2	52.18	52.20	-190.2	847	-22.45%	大賣/鉅額交易
2022/08/04	2	51.70	0	0.00	51.70	2	847	0.24%
2022/08/02	8	52.50	0	0.00	52.50	8	841	0.95%
2022/08/01	0	0.00	1	55.00	54.90	-1	836	-0.12%
2022/07/29	0	0.00	7	55.47	55.10	-7	836	-0.84%
2022/07/28	4	54.80	0	0.00	54.40	4	834	0.48%
2022/07/27	5	55.50	0	0.00	55.50	5	828	0.60%
2022/07/26	4	56.10	4	54.80	54.70	0	823	0.00%
2022/07/25	0	55.50	0	0.00	56.30	0	813	0.00%
2022/07/21	1	56.00	6	55.73	57.20	-5	816	-0.61%
2022/07/20	12	57.22	2	56.50	55.60	10	807	1.24%
2022/07/19	1	57.70	5	57.20	57.00	-4	803	-0.50%
2022/07/18	87	58.59	17	57.98	59.00	70	780	8.97%
2022/07/15	32	55.93	17	56.02	57.50	15	651	2.30%
2022/07/14	2	51.00	2	50.30	52.30	0	586	0.00%
2022/07/13	4	50.13	4	50.90	51.00	0	588	0.00%
2022/07/07	0	49.90	0	0.00	50.40	0	589	0.00%
2022/07/06	0	0.00	20	49.60	49.10	-20	598	-3.34%
2022/07/04	8	49.06	5	48.64	49.20	3	607	0.49%
2022/07/01	0	0.00	1	49.85	46.15	-1	599	-0.17%
2022/06/30	2	50.95	3	50.53	49.95	-1	588	-0.17%
2022/06/29	4	52.80	1	52.30	52.30	3	582	0.51%
2022/06/28	0	0.00	1	56.80	56.20	-1	577	-0.17%
2022/06/27	6	57.50	0	0.00	57.50	6	579	1.04%
2022/06/24	4	56.63	0	0.00	56.00	4	601	0.66%
2022/06/23	2.1	55.12	2	55.40	55.50	0.1	636	0.02%
2022/06/22	0	0.00	1	56.00	55.50	-1	633	-0.16%
2022/06/21	0	0.00	3	57.27	58.20	-3	629	-0.48%
2022/06/20	6	56.98	4	57.08	54.40	2	622	0.32%
2022/06/17	1	59.10	6	59.40	59.20	-5	611	-0.82%
2022/06/16	1	64.10	0	0.00	61.00	1	609	0.16%
2022/06/13	1	63.80	0	0.00	63.50	1	636	0.16%
2022/06/09	0	0.00	1	67.60	67.50	-1	641	-0.16%
2022/06/08	1	67.90	0	0.00	67.70	1	644	0.16%
2022/06/06	1	69.10	0	0.00	69.30	1	645	0.15%
2022/06/01	35	68.66	0	0.00	68.90	35	680	5.14%
2022/05/31	0	0.00	0	67.50	67.50	0	676	0.00%
2022/05/30	5	66.90	0	66.53	66.70	5	681	0.73%
2022/05/27	0	0.00	1	66.30	65.80	-1	681	-0.15%
2022/05/26	0	0.00	2	65.80	65.50	-2	688	-0.29%
2022/05/24	1	65.00	0	0.00	63.90	1	701	0.14%
2022/05/19	0	0.00	1	65.30	65.30	-1	716	-0.14%
2022/05/16	0	0.00	4	62.25	62.30	-4	715	-0.56%
2022/05/13	2	61.85	0	61.00	61.80	2	715	0.28%
2022/05/12	0	61.60	0	0.00	59.90	0	718	0.00%
2022/05/11	1	61.20	0	0.00	61.60	1	713	0.14%
2022/05/10	0	0.00	2	62.05	63.10	-2	720	-0.28%
2022/05/09	10	63.65	2	62.95	62.80	8	722	1.11%
2022/05/06	0	65.30	1	65.20	65.40	-1	723	-0.14%
2022/05/03	1	66.20	0	0.00	66.30	1	750	0.13%
2022/04/29	0	0.00	0	65.25	65.80	0	763	0.00%
2022/04/28	2.1	63.95	2	64.99	64.80	0.1	776	0.01%
2022/04/27	1	63.50	1	62.50	63.70	0	773	0.00%
2022/04/26	0	0.00	0.1	65.30	65.10	-0.1	767	-0.01%
2022/04/25	0.2	63.95	7	63.14	63.20	-6.8	788	-0.86%
2022/04/22	0.1	67.50	1	67.70	67.80	-0.9	782	-0.12%
2022/04/21	1	69.00	0.1	69.60	69.10	1	812	0.12%
2022/04/20	0	0.00	2	69.20	69.10	-2	823	-0.24%
2022/04/19	1	69.10	1	68.30	68.10	0	852	0.00%
2022/04/18	1	67.70	1	67.60	67.70	0	891	0.00%
2022/04/15	1.2	69.05	0	0.00	68.90	1.2	915	0.13%
2022/04/14	0	71.30	1	71.00	71.20	-1	950	-0.10%
2022/04/13	0	0.00	1.1	72.08	71.90	-1.1	987	-0.11%
2022/04/12	1.2	70.24	0	72.00	70.80	1.1	1,040	0.11%
2022/04/11	4.5	73.36	0	0.00	72.80	4.5	1,183	0.38%
2022/04/07	1.1	77.77	0	79.90	77.40	1.1	1,296	0.08%
2022/04/06	0.1	80.50	0	0.00	80.40	0.1	1,300	0.01%
2022/03/31	0	0.00	2	83.50	83.50	-2	1,366	-0.15%
2022/03/30	0	83.60	2	84.45	83.60	-2	1,395	-0.14%
2022/03/29	1.3	83.51	0	0.00	83.90	1.3	1,438	0.09%
2022/03/28	2	83.30	6.4	83.27	84.90	-4.4	1,456	-0.30%
2022/03/25	0	0.00	6	80.70	80.80	-6	1,448	-0.41%
2022/03/24	0	0.00	1	81.40	81.70	-1	1,505	-0.07%
2022/03/23	3	82.40	0	0.00	82.20	3	1,548	0.19%
2022/03/22	1.7	80.56	3	80.93	81.60	-1.3	1,575	-0.08%
2022/03/21	0	0.00	0.1	80.00	80.40	-0.1	1,624	-0.01%
2022/03/18	0	79.40	0.1	79.50	79.10	-0.1	1,655	-0.01%
2022/03/17	1	79.60	3.2	79.97	80.40	-2.2	1,722	-0.13%
2022/03/16	1.3	77.42	6	78.27	77.60	-4.7	1,795	-0.26%
2022/03/15	1.5	78.86	6	79.62	78.50	-4.6	1,826	-0.25%
2022/03/14	0.1	80.40	0	0.00	80.60	0.1	1,921	0.01%
2022/03/11	0	0.00	3	80.90	80.80	-3	2,277	-0.13%
2022/03/10	0	82.70	0	0.00	82.30	0	2,367	0.00%
2022/03/09	1	80.70	0.1	80.20	80.60	1	2,518	0.04%
2022/03/08	1.5	80.06	3	81.40	79.60	-1.5	2,795	-0.06%
2022/03/07	15.1	83.27	5	83.16	83.00	10.1	3,173	0.32%
2022/03/04	2.1	88.71	36	88.55	88.10	-34	3,734	-0.91%
2022/03/03	0	0.00	11	89.40	89.20	-11	4,106	-0.27%
2022/03/02	1	89.00	4	89.43	89.70	-3	4,868	-0.06%
2022/03/01	15	90.30	0	0.00	90.30	15	5,273	0.28%
2022/02/25	11	88.26	1	88.30	87.70	10	5,474	0.18%
2022/02/24	11.3	87.39	2	88.75	87.30	9.3	5,554	0.17%
2022/02/21	0.1	92.00	0	0.00	92.00	0.1	5,611	0.00%
2022/02/18	15	91.57	0	91.00	92.20	15	5,651	0.27%
2022/02/17	0.1	92.05	0	0.00	91.50	0.1	5,663	0.00%
2022/02/14	10	90.10	0.2	90.20	90.10	9.8	5,714	0.17%
2022/02/11	0	0.00	1	93.20	93.00	-1	5,715	-0.02%
2022/02/10	26.1	94.23	1	94.69	93.80	25.1	5,726	0.44%
2022/02/09	0.1	93.50	1	93.40	93.70	-0.9	5,730	-0.02%
2022/02/07	0	90.00	4	88.80	91.80	-4	5,763	-0.07%
2022/01/26	0.1	88.80	3	88.43	88.20	-2.9	5,790	-0.05%
2022/01/25	1.6	89.06	0	0.00	88.30	1.6	5,798	0.03%
2022/01/24	0	0.00	24	89.27	90.50	-24	5,792	-0.41%
2022/01/21	0.4	90.39	0	90.20	90.00	0.4	5,790	0.01%
2022/01/20	0	0.00	11	92.15	92.20	-11	5,810	-0.19%
2022/01/19	3	92.70	1.5	93.06	92.80	1.5	5,810	0.03%
2022/01/18	15	95.87	11.3	96.21	94.00	3.7	5,806	0.06%
2022/01/17	0.2	94.40	5	92.34	94.70	-4.8	5,779	-0.08%
2022/01/14	5.2	90.52	58.2	90.44	91.60	-53	5,774	-0.92%
2022/01/13	0	0.00	4	92.90	92.60	-4	5,748	-0.07%
2022/01/12	6	93.95	9	93.10	93.10	-3	5,739	-0.05%
2022/01/11	2.3	95.26	4.2	95.17	94.70	-1.9	5,711	-0.03%
2022/01/10	0	0.00	3	97.57	98.00	-3	5,675	-0.05%
2022/01/07	1.2	98.59	26	98.15	97.90	-24.8	5,663	-0.44%
2022/01/06	3.2	100.77	8	100.69	100.00	-4.8	5,630	-0.09%
2022/01/05	20.1	103.07	4	103.00	103.00	16.1	5,605	0.29%
2022/01/04	25.7	106.43	17.7	106.00	105.50	8.1	5,555	0.14%
2022/01/03	4	102.26	12.1	103.07	104.50	-8.1	5,410	-0.15%
2021/12/30	8	100.66	18.1	100.19	101.00	-10.1	5,348	-0.19%
2021/12/29	2	99.30	18	99.29	99.10	-16	5,319	-0.30%
2021/12/28	7	99.04	6	98.70	99.30	1	5,317	0.02%
2021/12/27	5	99.30	12	99.71	99.30	-7	5,307	-0.13%
2021/12/24	5	98.08	7	98.01	97.60	-2	5,285	-0.04%
2021/12/23	12	99.57	5	99.64	98.70	7	5,269	0.13%
2021/12/22	12.1	99.57	5	99.74	99.10	7.1	5,243	0.13%
2021/12/21	14	98.34	10	98.02	98.40	4	5,213	0.08%
2021/12/20	10	97.67	14.1	98.11	97.60	-4	5,189	-0.08%
2021/12/17	20	100.30	5	100.20	99.50	15	5,132	0.29%
2021/12/16	9	101.22	2.6	101.52	101.00	6.4	5,096	0.13%
2021/12/15	8.6	101.64	3	100.50	100.50	5.6	5,079	0.11%
2021/12/14	2	101.00	2	101.00	101.00	0	5,036	0.00%
2021/12/13	4	102.38	60	103.10	103.00	-56	5,006	-1.12%
2021/12/10	19	101.74	10.1	101.46	101.00	8.9	4,945	0.18%
2021/12/09	63.4	105.92	3	106.00	106.00	60.4	4,867	1.24%
2021/12/08	9.3	105.82	23	105.72	105.00	-13.7	4,825	-0.28%
2021/12/07	73.2	107.45	28.2	106.19	105.50	45	4,723	0.95%
2021/12/06	19.3	114.17	8.3	114.57	114.50	11	4,378	0.25%
2021/12/03	12.1	115.75	20.1	115.83	116.50	-8	4,312	-0.19%
2021/12/02	132.2	117.37	105.5	118.75	113.00	26.7	4,177	0.64%	大買/大賣/
2021/12/01	83.2	117.89	51.1	118.79	117.00	32.2	3,918	0.82%
2021/11/30	105	119.58	149.9	119.97	117.00	-44.9	3,566	-1.26%	大買/大賣/
2021/11/29	111.2	111.49	78.2	111.48	113.50	33	3,000	1.10%	大買/
2021/11/26	127.1	114.93	116.9	113.81	115.50	10.2	2,633	0.39%	大買/大賣/
2021/11/25	83.3	111.16	78.7	111.24	111.50	4.6	1,878	0.24%
2021/11/24	22	98.25	42	100.94	105.00	-20	1,479	-1.35%
2021/11/23	17.1	96.98	20.1	96.92	95.50	-3	1,280	-0.23%
2021/11/22	9.2	93.67	4.2	94.09	93.60	5	1,208	0.41%
2021/11/19	7	92.50	6	92.53	92.40	1	1,201	0.08%
2021/11/18	6	93.08	4	92.13	92.00	2	1,203	0.17%
2021/11/17	1	91.80	6.5	93.05	93.40	-5.5	1,196	-0.46%
2021/11/16	2	89.95	3	89.87	89.60	-1	1,227	-0.08%
2021/11/15	6.1	90.56	12	90.03	90.70	-5.9	1,294	-0.45%
2021/11/12	0	87.00	1	87.20	86.50	-1	1,288	-0.08%
2021/11/11	0.1	87.60	0	0.00	87.10	0.1	1,312	0.00%
2021/11/10	2.1	88.60	0.1	87.20	87.90	2.1	1,342	0.15%
2021/11/09	0	0.00	3.1	86.10	88.20	-3.1	1,378	-0.22%
2021/11/08	4	85.60	18	85.49	85.50	-14	1,378	-1.02%
2021/11/05	5	87.94	4	87.68	87.60	1	1,418	0.07%
2021/11/04	13	87.85	6	87.75	87.00	7	1,454	0.48%
2021/11/03	10	87.63	3	87.47	87.00	7	1,461	0.48%
2021/11/02	2.1	83.45	13	85.64	83.00	-10.9	1,481	-0.73%
2021/11/01	1.1	87.42	0	0.00	87.50	1.1	1,509	0.07%
2021/10/29	1.1	86.00	0	0.00	86.80	1.1	1,561	0.07%
2021/10/28	4	88.08	1	88.30	85.90	3	1,566	0.19%
2021/10/27	1.2	85.33	0	0.00	85.80	1.2	1,549	0.08%
2021/10/26	2	85.15	0.1	85.05	85.10	1.9	1,566	0.12%
2021/10/25	2	84.50	0	0.00	84.40	2	1,579	0.13%
2021/10/21	14	84.56	1	83.91	83.20	13	1,654	0.78%
2021/10/15	10	82.00	0	0.00	81.80	10	1,811	0.55%
2021/10/14	1.1	77.62	6	78.33	77.20	-5	1,833	-0.27%
2021/10/13	7	77.94	1	77.40	78.40	6	1,865	0.32%
2021/10/12	1	80.00	0	0.00	80.70	1	1,877	0.05%
2021/10/08	1.1	80.82	0	0.00	79.90	1.1	1,912	0.06%
2021/10/07	0.1	79.90	4	80.80	80.90	-3.9	1,941	-0.20%
2021/10/06	2.1	76.72	3	77.41	76.30	-0.9	1,996	-0.05%
2021/10/05	6	80.18	2	79.90	80.50	4	2,027	0.20%
2021/10/04	9	78.47	3	78.97	78.90	6	2,113	0.28%
2021/10/01	3.1	82.56	4	80.50	80.50	-0.9	2,170	-0.04%
2021/09/30	4.1	84.40	15	84.31	84.40	-11	2,375	-0.46%
2021/09/29	0.2	83.51	0.4	83.94	82.00	-0.1	2,625	0.00%
2021/09/28	5.1	86.79	2.1	86.93	86.90	2.9	2,855	0.10%
2021/09/24	0.1	89.80	1	89.10	89.10	-0.9	3,173	-0.03%
2021/09/23	4	88.43	0	0.00	89.00	4	3,473	0.12%
2021/09/22	1.1	87.67	0	0.00	87.00	1.1	3,665	0.03%
2021/09/17	0	89.70	0	0.00	89.70	0	3,741	0.00%
2021/09/16	1.1	89.73	0.2	88.70	88.50	1	3,798	0.03%
2021/09/15	1	89.50	0	0.00	89.40	1	3,852	0.03%
2021/09/14	2	93.40	2.2	91.59	91.40	-0.2	3,980	-0.01%
2021/09/13	1.1	91.84	0	0.00	91.60	1.1	4,066	0.03%
2021/09/10	3.2	92.47	0	0.00	92.70	3.2	4,166	0.08%
2021/09/09	0.2	92.20	3	90.57	91.70	-2.8	4,652	-0.06%
2021/09/08	2.1	91.51	0	0.00	89.90	2.1	4,965	0.04%
2021/09/07	1	91.80	5	91.88	91.80	-4	5,047	-0.08%
2021/09/06	2.3	93.84	3	94.47	93.30	-0.7	5,158	-0.01%
2021/09/03	5.1	95.39	1	95.40	95.40	4.1	5,294	0.08%
2021/09/02	4	99.80	1	99.20	98.50	3	5,290	0.06%
2021/09/01	2	101.00	5.2	100.61	101.50	-3.2	5,327	-0.06%
2021/08/31	5	100.80	1.4	100.93	101.00	3.6	5,363	0.07%
2021/08/30	12	104.63	10.1	103.29	102.00	1.9	5,408	0.04%
2021/08/27	0	0.00	4	102.75	102.00	-4	5,489	-0.07%
2021/08/26	1	101.51	0.5	101.80	101.50	0.5	5,548	0.01%
2021/08/25	2	103.00	4.1	103.23	104.00	-2.1	5,627	-0.04%
2021/08/24	0.1	101.00	0.3	100.17	100.50	-0.2	5,661	0.00%
2021/08/23	3	99.49	11	98.35	100.50	-8	5,722	-0.14%
2021/08/20	0	0.00	3.5	96.35	96.80	-3.5	5,777	-0.06%
2021/08/19	20.9	95.74	10	95.56	93.00	10.9	5,800	0.19%
2021/08/18	3.1	99.28	4	97.20	101.50	-0.9	5,894	-0.02%
2021/08/17	2	98.30	0.4	100.00	96.00	1.6	6,084	0.03%
2021/08/16	3.1	100.19	2	100.20	100.00	1.1	6,124	0.02%
2021/08/13	3.2	104.46	12.2	102.73	103.00	-9	6,185	-0.15%
2021/08/12	1.1	108.05	4	107.50	108.00	-2.9	6,213	-0.05%
2021/08/11	10.3	109.05	4	109.63	107.50	6.3	6,292	0.10%
2021/08/10	2.3	110.37	4	109.89	108.00	-1.8	6,365	-0.03%
2021/08/09	3.3	109.26	1	108.00	107.00	2.3	6,461	0.03%
2021/08/06	7.2	111.64	10.1	112.84	111.00	-2.9	6,647	-0.04%
2021/08/05	26.8	109.95	12	108.92	111.00	14.8	6,751	0.22%
2021/08/04	4	107.26	11	109.86	112.00	-7	6,864	-0.10%
2021/08/03	3	105.17	3.3	105.39	105.00	-0.3	6,915	0.00%
2021/08/02	3.1	103.96	9.3	104.49	106.00	-6.2	7,135	-0.09%
2021/07/30	8	104.13	13	104.38	102.00	-5	7,220	-0.07%
2021/07/29	4	105.63	5.5	104.00	105.50	-1.5	7,301	-0.02%
2021/07/28	5.4	104.51	5	105.00	104.50	0.4	7,375	0.01%
2021/07/27	5.6	110.62	1	113.50	109.50	4.6	7,484	0.06%
2021/07/26	1.3	112.48	19	112.84	113.00	-17.7	7,612	-0.23%
2021/07/23	10.2	113.44	10	113.80	112.00	0.2	7,663	0.00%
2021/07/22	9.1	112.73	6	114.25	112.50	3	7,736	0.04%
2021/07/21	4.1	111.73	23	110.80	111.00	-18.9	7,787	-0.24%
2021/07/20	19.3	111.42	15	111.60	110.00	4.3	7,776	0.06%
2021/07/19	5.8	114.12	20	114.58	113.50	-14.2	7,786	-0.18%
2021/07/16	11.5	114.02	11	114.45	113.50	0.5	7,830	0.01%
2021/07/15	23.2	115.09	8	114.88	114.50	15.2	7,884	0.19%
2021/07/14	16.2	113.48	16.2	114.24	114.00	0	8,022	0.00%
2021/07/13	21.6	117.12	12	117.29	114.00	9.6	8,058	0.12%
2021/07/12	8	116.65	13	116.62	116.50	-5	8,026	-0.06%
2021/07/09	26.3	116.48	56	115.86	115.00	-29.7	8,040	-0.37%
2021/07/08	13.1	120.99	16	120.41	119.00	-2.9	8,066	-0.04%
2021/07/07	46.1	123.23	36.4	123.35	120.50	9.8	8,101	0.12%
2021/07/06	68.1	122.40	70	121.94	121.50	-1.9	7,972	-0.02%
2021/07/05	67.1	120.19	69	121.04	118.00	-1.9	7,865	-0.02%
2021/07/02	20	114.15	39	114.36	115.50	-19	7,760	-0.24%
2021/07/01	96.3	118.28	59	118.33	114.00	37.3	8,048	0.46%
2021/06/30	87.4	119.16	76.8	119.61	123.00	10.6	8,037	0.13%
2021/06/29	38.2	114.79	43	115.83	112.00	-4.9	7,900	-0.06%
2021/06/28	27.1	110.54	25	111.46	112.50	2.1	7,787	0.03%
2021/06/25	8.1	115.12	12	114.29	113.00	-3.9	7,774	-0.05%
2021/06/24	20.1	114.75	22	114.73	114.50	-2	7,802	-0.02%
2021/06/23	35	115.66	50.2	115.89	115.50	-15.2	7,897	-0.19%
2021/06/22	35.2	115.35	31	113.66	112.00	4.2	7,990	0.05%
2021/06/21	14	113.93	37	114.57	113.50	-23	8,099	-0.28%
2021/06/18	124	119.43	69	118.04	117.00	55	8,071	0.68%	大買/
2021/06/17	70	113.69	64.9	112.42	117.50	5.1	7,670	0.07%
2021/06/16	23.3	108.07	14	107.50	107.00	9.3	7,512	0.12%
2021/06/15	16	106.09	29	106.81	108.00	-13	7,507	-0.17%
2021/06/11	57	107.03	54	105.96	103.50	3	7,479	0.04%
2021/06/10	10	103.70	17	104.44	104.50	-7	7,614	-0.09%
2021/06/09	12.1	104.21	13	105.50	103.00	-0.9	7,802	-0.01%
2021/06/08	13	104.50	14	104.93	104.50	-1	7,814	-0.01%
2021/06/07	24.3	103.59	8	104.00	102.50	16.3	7,863	0.21%
2021/06/04	25	104.86	24	105.02	105.00	1	7,874	0.01%
2021/06/03	26.2	101.88	33.1	102.12	104.00	-6.9	7,867	-0.09%
2021/06/02	28.4	102.63	16.1	101.59	100.00	12.3	7,833	0.16%
2021/06/01	10.1	104.40	17	105.09	105.00	-6.9	7,781	-0.09%
2021/05/31	31.1	105.56	30.1	105.28	104.50	1	7,760	0.01%
2021/05/28	18.1	105.70	13	105.77	104.50	5.1	7,739	0.07%
2021/05/27	21.1	104.26	25	104.56	104.00	-4	7,708	-0.05%
2021/05/26	39.2	105.91	17	105.32	104.50	22.2	7,654	0.29%
2021/05/25	35.1	105.89	63.2	106.61	108.00	-28.2	7,623	-0.37%
2021/05/24	22.4	97.29	40.1	97.36	98.60	-17.7	7,669	-0.23%
2021/05/21	39	96.30	34.1	97.05	95.80	4.9	8,044	0.06%
2021/05/20	12.2	95.95	17	95.26	93.00	-4.8	8,255	-0.06%
2021/05/19	42.1	95.66	43	96.10	95.40	-1	8,409	-0.01%
2021/05/18	23	94.21	32	95.08	96.90	-9	8,638	-0.10%
2021/05/17	23.1	89.83	22.5	90.81	88.90	0.5	8,770	0.01%
2021/05/14	63.3	97.45	67.1	98.16	93.00	-3.8	8,852	-0.04%
2021/05/13	99.4	91.91	101.2	88.83	91.60	-1.7	8,935	-0.02%	大賣/
2021/05/12	52	95.25	53.4	95.38	90.90	-1.4	9,089	-0.02%
2021/05/11	35	103.57	23	103.89	101.00	12	9,090	0.13%
2021/05/10	33.2	112.89	15	113.67	110.50	18.2	9,152	0.20%
2021/05/07	14.3	109.87	33	109.29	113.00	-18.8	9,214	-0.20%
2021/05/06	19.3	103.31	24	104.02	103.00	-4.7	9,549	-0.05%
2021/05/05	22.8	107.07	26	107.19	102.50	-3.2	9,563	-0.03%
2021/05/04	23.1	106.07	38.1	105.34	106.00	-15	9,851	-0.15%
2021/05/03	57.3	117.52	56	116.04	113.50	1.3	10,170	0.01%
2021/04/29	68.1	126.74	18	126.50	125.00	50.1	10,099	0.50%
2021/04/28	47.1	126.51	29.3	127.43	128.50	17.8	10,166	0.18%
2021/04/27	16.3	124.24	29	125.52	126.50	-12.7	10,239	-0.12%
2021/04/26	9.1	123.67	7	123.86	123.50	2.1	10,222	0.02%
2021/04/23	19.1	121.84	21	122.62	122.50	-1.9	10,282	-0.02%
2021/04/22	29	121.62	24.2	120.34	119.50	4.8	10,494	0.05%
2021/04/21	61.2	124.47	33	123.80	123.50	28.2	10,620	0.27%
2021/04/20	39.3	127.89	66.1	127.47	127.50	-26.8	10,940	-0.25%
2021/04/19	13	123.85	24	124.96	123.00	-11	10,902	-0.10%
2021/04/16	7	124.28	10.1	124.05	123.00	-3.1	10,940	-0.03%
2021/04/15	23.2	123.96	24	125.04	124.00	-0.8	11,107	-0.01%
2021/04/14	39.3	120.84	38.1	122.12	125.00	1.3	11,202	0.01%
2021/04/13	19	123.29	23	124.58	122.50	-4	11,300	-0.04%
2021/04/12	20.4	123.60	10	122.55	121.50	10.4	11,314	0.09%
2021/04/09	56.9	127.38	27.5	126.03	126.00	29.5	11,401	0.26%
2021/04/08	38.2	133.37	26	133.37	131.00	12.2	11,427	0.11%
2021/04/07	42.2	133.43	42	134.10	133.50	0.2	11,575	0.00%
2021/04/06	54.5	127.89	84.7	127.99	129.50	-30.2	11,354	-0.27%
2021/04/01	24	121.19	44	122.34	121.50	-20	11,260	-0.18%
2021/03/31	20.1	117.78	12.1	118.74	117.50	8	11,387	0.07%
2021/03/30	30.1	119.27	13	119.85	118.50	17.1	11,764	0.15%
2021/03/29	24.4	118.83	11.6	120.00	117.00	12.9	11,926	0.11%
2021/03/26	36.1	118.77	22.1	119.57	119.50	14	12,174	0.11%
2021/03/25	74.6	115.64	41	115.91	114.00	33.6	12,118	0.28%
2021/03/24	37.6	124.06	15.1	125.10	120.00	22.5	12,075	0.19%
2021/03/23	15.3	132.27	15	131.63	131.00	0.3	12,106	0.00%
2021/03/22	22	130.05	23	131.46	130.50	-1	12,209	-0.01%
2021/03/19	33.1	133.61	26.3	134.71	133.00	6.8	12,296	0.06%
2021/03/18	27	135.52	17.2	135.94	134.50	9.8	12,427	0.08%
2021/03/17	25	134.52	44.3	134.99	134.00	-19.3	12,481	-0.15%
2021/03/16	68.5	135.91	52.8	137.02	134.50	15.7	12,505	0.13%
2021/03/15	45.4	132.94	52.4	133.01	134.50	-7	12,413	-0.06%
2021/03/12	12.2	129.76	4.8	131.20	128.00	7.4	12,305	0.06%
2021/03/11	21.7	128.16	18	128.97	131.00	3.6	12,362	0.03%
2021/03/10	2.2	117.52	16	118.34	121.50	-13.8	12,362	-0.11%
2021/03/09	14.8	112.68	1.1	112.21	110.50	13.8	12,470	0.11%
2021/03/08	9.7	119.93	3	121.65	117.00	6.7	12,466	0.05%
2021/03/05	19.2	123.82	6	124.00	122.00	13.2	12,619	0.10%
2021/03/04	24	127.13	2	127.75	127.00	22	12,695	0.17%
2021/03/03	12.1	125.25	13.5	123.06	130.00	-1.4	12,775	-0.01%
2021/03/02	18	131.25	16	133.22	126.00	2	12,890	0.02%
2021/02/26	2.1	130.07	11.8	130.76	130.00	-9.7	13,034	-0.07%
2021/02/25	23.1	133.43	24	133.13	132.00	-0.9	13,343	-0.01%
2021/02/24	52.8	132.39	35.2	132.10	129.00	17.6	13,326	0.13%
2021/02/23	70.7	139.66	65.2	140.04	137.50	5.5	13,344	0.04%
2021/02/22	51.9	137.38	52.3	136.97	139.50	-0.4	13,052	0.00%
2021/02/19	30	126.10	27.4	126.14	127.50	2.6	13,152	0.02%
2021/02/18	48.3	121.06	43.2	121.58	124.00	5.1	13,244	0.04%
2021/02/17	28	116.75	46.5	114.84	117.50	-18.5	13,484	-0.14%
2021/02/05	36	106.49	42	106.68	107.00	-6	13,531	-0.04%
2021/02/04	64.1	106.04	55	105.27	104.00	9.1	13,967	0.07%
2021/02/03	47	104.09	72	104.28	104.00	-25	14,127	-0.18%
2021/02/02	50	100.43	70.3	100.76	100.00	-20.3	13,906	-0.15%
2021/02/01	68.1	97.01	68	96.93	96.50	0.1	13,833	0.00%
2021/01/29	125.4	100.58	66	100.59	98.50	59.4	13,785	0.43%	大買/
2021/01/28	86	105.26	90.2	105.06	101.00	-4.2	13,657	-0.03%
2021/01/27	19	100.68	25.2	100.81	100.50	-6.2	13,700	-0.05%
2021/01/26	72.3	102.68	48	102.66	99.10	24.3	13,769	0.18%
2021/01/25	73	104.24	165.4	106.26	107.00	-92.4	13,404	-0.69%	大賣/
2021/01/22	26.1	98.01	24	97.78	97.60	2.1	12,966	0.02%
2021/01/21	20.1	97.15	68	97.81	98.00	-47.9	12,896	-0.37%
2021/01/20	32.3	96.54	23.2	94.93	93.80	9.1	12,789	0.07%
2021/01/19	22.3	101.66	24.1	99.84	99.00	-1.8	12,639	-0.01%
2021/01/18	24.2	99.83	26	100.49	100.50	-1.9	12,578	-0.01%
2021/01/15	80.3	102.38	42.4	103.07	101.00	37.9	12,515	0.30%
2021/01/14	49.2	100.17	46.7	100.97	102.50	2.5	12,336	0.02%
2021/01/13	54	99.75	62	99.38	100.00	-8	12,264	-0.07%
2021/01/12	17.4	92.25	21	92.01	93.20	-3.6	12,028	-0.03%
2021/01/11	16.3	95.88	14.3	95.86	95.60	2	12,396	0.02%
2021/01/08	32	97.79	21.3	97.94	95.20	10.7	12,534	0.09%
2021/01/07	13.3	96.83	29	96.93	97.50	-15.8	12,342	-0.13%
2021/01/06	18.3	97.04	15	98.95	96.00	3.3	12,234	0.03%
2021/01/05	13	97.64	3	97.47	97.70	10	12,030	0.08%
2021/01/04	21	95.24	37.8	94.99	97.50	-16.8	11,917	-0.14%
2020/12/31	49.3	91.90	81	91.76	91.60	-31.7	11,758	-0.27%
2020/12/30	60.1	89.99	91.3	90.45	91.90	-31.1	11,606	-0.27%
2020/12/29	34	85.63	24	85.86	84.80	10	11,358	0.09%
2020/12/28	32.6	86.36	12	86.28	85.00	20.6	11,243	0.18%
2020/12/25	90.2	85.53	57	85.53	84.80	33.2	11,135	0.30%
2020/12/24	46.1	85.14	82.1	85.27	86.20	-36.1	10,948	-0.33%
2020/12/23	75.5	79.05	46	79.02	78.40	29.5	10,487	0.28%
2020/12/22	44.1	78.29	60	78.24	77.90	-15.9	10,269	-0.15%
2020/12/21	14	74.19	4	74.75	75.00	10	9,943	0.10%
2020/12/18	24	75.27	4	74.70	73.70	20	9,853	0.20%
2020/12/17	67	72.73	14.2	74.12	75.20	52.8	9,668	0.55%
2020/12/16	73	70.04	17.6	71.11	72.80	55.4	9,437	0.59%
2020/12/15	13.3	69.70	17	72.19	68.30	-3.7	9,266	-0.04%
2020/12/14	17	74.19	34	73.56	73.60	-17	9,095	-0.19%
2020/12/11	27	69.47	18.1	70.18	69.70	8.9	8,808	0.10%
2020/12/10	7	70.97	3	71.73	70.90	4	8,667	0.05%
2020/12/09	24	72.45	26.2	72.29	72.10	-2.2	8,565	-0.03%
2020/12/08	8	68.56	34.5	69.56	69.00	-26.5	8,371	-0.32%
2020/12/07	7.4	70.98	2	71.05	70.60	5.4	8,252	0.07%
2020/12/04	1	70.50	1.1	70.00	71.60	-0.1	8,135	0.00%
2020/12/03	12	70.95	17.4	70.98	70.10	-5.4	8,054	-0.07%
2020/12/02	4.2	68.80	3	68.90	68.80	1.2	7,885	0.01%
2020/12/01	14.2	68.52	17.1	69.10	68.50	-3	7,819	-0.04%
2020/11/30	33.1	67.62	37	67.15	67.00	-3.9	7,659	-0.05%
2020/11/27	41.3	66.87	42	66.82	66.90	-0.7	7,549	-0.01%
2020/11/26	20.6	65.42	37.8	65.63	66.20	-17.2	7,437	-0.23%
2020/11/25	24.8	64.94	22.3	64.44	63.90	2.6	7,271	0.04%
2020/11/24	151.3	65.67	190	65.69	65.50	-38.7	7,077	-0.55%	大買/大賣/
2020/11/23	107.2	62.84	59	62.52	62.60	48.2	6,734	0.72%	大買/
2020/11/20	27.1	62.22	30.3	62.71	62.00	-3.2	6,608	-0.05%
2020/11/19	13.1	60.58	12.9	60.74	60.60	0.2	6,320	0.00%
2020/11/18	44.6	61.20	38.1	61.49	61.40	6.5	6,176	0.11%
2020/11/17	11	59.66	14.1	59.49	60.00	-3.1	5,780	-0.05%
2020/11/16	82	59.00	103.1	59.14	58.40	-21.1	5,492	-0.38%	大賣/
2020/11/13	26.6	55.77	38.2	55.35	56.10	-11.6	4,947	-0.23%
2020/11/12	324.5	57.56	310.2	57.16	57.00	14.4	4,661	0.31%	大買/大賣/
2020/11/11	51.3	52.06	82.2	52.36	53.30	-31	4,040	-0.77%
2020/11/10	30	49.75	27	50.00	49.75	3	3,616	0.08%
2020/11/09	51	50.27	48	50.04	49.35	3	3,553	0.08%
2020/11/06	17	50.57	3	50.80	50.00	14	3,499	0.40%
2020/11/05	7	49.82	16.1	49.43	50.80	-9.1	3,391	-0.27%
2020/11/04	61	50.48	94.5	50.27	49.90	-33.5	3,238	-1.04%
2020/11/03	26.3	47.63	40	48.07	48.60	-13.8	2,785	-0.49%
2020/11/02	0	0.00	1	44.30	44.20	-1	2,637	-0.04%
2020/10/30	1	45.45	1	45.15	44.15	0	2,705	0.00%
2020/10/29	5	44.15	1	43.60	44.35	4	2,751	0.15%
2020/10/28	3	45.87	3	45.47	45.25	0	2,780	0.00%
2020/10/27	4.1	46.39	1	46.60	46.70	3.1	2,770	0.11%
2020/10/26	6.2	46.76	2	46.98	46.50	4.2	2,772	0.15%
2020/10/23	0	0.00	0	46.85	46.85	0	2,750	0.00%
2020/10/22	9	46.52	11	46.74	46.45	-2	2,721	-0.07%
2020/10/21	15	49.84	5	50.15	48.20	10	2,642	0.38%
2020/10/20	22	49.67	14	49.67	49.20	8	2,518	0.32%
2020/10/19	90	49.53	60	49.41	49.50	30	2,366	1.27%
2020/10/16	42	46.47	45	46.08	47.00	-3	1,867	-0.16%
2020/10/15	1	42.90	0	0.00	42.75	1	1,653	0.06%
2020/10/14	2	43.63	11	43.54	43.50	-9	1,670	-0.54%
2020/10/13	3	41.95	6	42.23	42.30	-3	1,633	-0.18%
2020/10/12	11.3	41.99	0	0.00	41.55	11.3	1,642	0.69%
2020/10/08	1	42.70	0	0.00	42.55	1	1,652	0.06%
2020/10/07	1	42.85	15	42.99	43.10	-14	1,649	-0.85%
2020/10/06	12	42.49	0	0.00	42.35	12	1,627	0.74%
2020/10/05	30	41.40	35	41.53	41.40	-5	1,592	-0.31%
2020/09/30	11	40.52	14	41.37	41.80	-3	1,596	-0.19%
2020/09/29	17	40.78	25	41.51	41.25	-8	1,554	-0.51%
2020/09/28	0	0.00	0.8	37.80	37.80	-0.8	1,456	-0.05%
2020/09/25	0	0.00	6	38.08	37.40	-6	1,474	-0.41%
2020/09/23	0	0.00	1	41.20	40.20	-1	1,496	-0.07%
2020/09/22	0	0.00	2	41.10	41.00	-2	1,502	-0.13%
2020/09/21	0	0.00	3.5	41.97	41.90	-3.5	1,507	-0.23%
2020/09/18	1	42.40	10	42.60	42.40	-9	1,520	-0.59%
2020/09/17	1	42.55	1	42.55	42.55	0	1,535	0.00%
2020/09/16	0	42.00	0	0.00	42.00	0	1,565	0.00%
2020/09/15	16	42.85	9	42.89	42.65	7	1,591	0.44%
2020/09/14	2.6	42.13	0	0.00	42.60	2.6	1,598	0.16%
2020/09/11	0.2	40.40	1.2	40.52	40.30	-1	1,604	-0.06%
2020/09/10	0.9	41.20	5	41.35	41.20	-4.1	1,631	-0.25%
2020/09/07	10	42.65	0	0.00	42.25	10	1,767	0.57%
2020/09/04	0.1	42.25	0	0.00	42.20	0.1	1,811	0.01%
2020/09/03	8	43.29	0	0.00	43.00	8	1,874	0.43%
2020/09/01	0	0.00	0.4	41.60	41.60	-0.4	1,998	-0.02%
2020/08/31	0.2	41.75	0	0.00	41.75	0.2	2,018	0.01%
2020/08/27	0.5	42.25	0	0.00	42.25	0.5	2,070	0.02%
2020/08/26	0	42.45	0	0.00	42.45	0	2,090	0.00%
2020/08/24	1	42.50	1	42.60	42.25	0	2,141	0.00%
2020/08/21	3	42.98	4	42.85	42.70	-1	2,166	-0.05%
2020/08/20	1	42.65	1	42.65	42.60	0	2,180	0.00%
2020/08/18	0.1	46.85	20.4	47.63	46.85	-20.3	2,228	-0.91%
2020/08/17	0	0.00	2.1	47.05	48.00	-2.1	2,258	-0.09%
2020/08/04	0	0.00	3	34.70	34.35	-3	2,282	-0.13%
2020/08/03	12	34.93	0	0.00	34.85	12	2,350	0.51%
2020/07/30	0	0.00	2	34.65	34.45	-2	3,078	-0.06%
2020/07/29	10	34.30	0	0.00	34.20	10	3,170	0.32%
2020/07/27	11	35.56	2	35.65	35.35	9	3,244	0.28%
2020/07/24	0.2	35.50	0	0.00	35.70	0.2	3,193	0.01%
2020/07/22	5	34.15	7.5	34.28	34.20	-2.5	3,161	-0.08%
2020/07/21	0	0.00	3	34.30	33.85	-3	3,201	-0.09%
2020/07/20	0	0.00	1	32.30	32.65	-1	3,199	-0.03%
2020/07/16	1	33.20	4	33.25	33.15	-3	3,262	-0.09%
2020/07/14	0.2	33.30	3	34.00	33.55	-2.8	3,318	-0.08%
2020/07/09	0	0.00	1	35.05	34.90	-1	3,520	-0.03%
2020/07/08	0	0.00	58	34.96	35.00	-58	3,577	-1.62%
2020/07/07	4	35.41	4	35.05	34.80	0	3,663	0.00%
2020/07/06	11	34.75	3	35.10	35.10	8	3,851	0.21%
2020/07/03	0.2	34.45	8	34.61	34.50	-7.8	4,021	-0.19%
2020/07/02	25	34.69	0	0.00	34.65	25	4,077	0.61%
2020/06/29	7	34.54	0	0.00	34.70	7	4,098	0.17%
2020/06/24	1	35.20	0	0.00	35.15	1	4,099	0.02%
2020/06/23	2	35.28	0	0.00	35.20	2	4,168	0.05%
2020/06/19	21	36.25	3	36.90	36.20	18	4,242	0.42%
2020/06/18	0	0.00	3	36.47	36.60	-3	4,242	-0.07%
2020/06/17	2	36.25	0	0.00	36.15	2	4,260	0.05%
2020/06/15	0	0.00	2	35.88	35.50	-2	4,366	-0.05%
2020/06/12	17	35.04	4	35.25	35.85	13	4,379	0.30%
2020/06/11	1	36.85	0	0.00	36.10	1	4,395	0.02%
2020/06/10	0	0.00	36	37.27	37.30	-36	4,452	-0.81%
2020/06/09	7	37.65	6	37.68	37.20	1	4,513	0.02%
2020/06/08	37	38.21	3	37.98	37.90	34	4,552	0.75%
2020/06/05	7	38.59	34	38.21	38.15	-27	4,554	-0.59%
2020/06/04	2	38.53	1	38.70	38.70	1	4,538	0.02%
2020/06/03	10	38.08	12.6	38.12	37.95	-2.6	4,507	-0.06%
2020/06/02	22	37.91	20	38.23	37.80	2	4,491	0.04%
2020/06/01	11	38.10	17	38.39	38.40	-6	4,457	-0.13%
2020/05/29	4	37.29	1	37.45	37.40	3	4,403	0.07%
2020/05/28	19	37.83	3	37.83	37.90	16	4,407	0.36%
2020/05/27	1	37.00	0	0.00	36.75	1	4,323	0.02%
2020/05/26	3	37.10	5	36.67	36.65	-2	4,355	-0.05%
2020/05/25	0	0.00	4	36.14	36.50	-4	4,385	-0.09%
2020/05/21	6	37.38	2	37.25	37.25	4	4,407	0.09%
2020/05/20	2	37.20	4	37.43	37.10	-2	4,467	-0.04%
2020/05/19	0	0.00	12	36.72	36.75	-12	4,448	-0.27%
2020/05/18	13	36.11	1	35.70	35.70	12	4,457	0.27%
2020/05/15	10	37.06	8.1	36.43	36.50	1.9	4,478	0.04%
2020/05/14	3	37.80	0	0.00	36.20	3	4,452	0.07%
2020/05/13	3	38.22	1	38.00	37.90	2	4,433	0.05%
2020/05/12	10	38.17	5	37.86	38.40	5	4,428	0.11%
2020/05/11	1	38.25	3	38.67	38.35	-2	4,449	-0.04%
2020/05/08	9	38.42	6	38.28	37.55	3	4,441	0.07%
2020/05/07	28	39.34	16	39.51	39.20	12	4,380	0.27%
2020/05/06	18	37.50	16.8	37.50	38.15	1.2	4,085	0.03%
2020/05/05	1	34.60	0	0.00	34.70	1	3,688	0.03%
2020/04/30	6	35.15	1	34.55	34.40	5	3,742	0.13%
2020/04/29	1	34.10	0	0.00	34.15	1	3,684	0.03%
2020/04/28	4	34.41	2	34.65	34.30	2	3,696	0.05%
2020/04/27	0	0.00	2	34.25	34.45	-2	3,720	-0.05%
2020/04/24	4	34.00	1	34.05	33.80	3	3,691	0.08%
2020/04/23	1	33.45	1	33.40	33.45	0	3,703	0.00%
2020/04/22	1	32.60	1	32.70	33.20	0	3,718	0.00%
2020/04/21	1	32.35	1	32.35	32.35	0	3,749	0.00%
2020/04/20	0	0.00	1	34.15	33.90	-1	3,767	-0.03%
2020/04/17	1.3	34.71	4	34.14	33.75	-2.7	3,778	-0.07%
2020/04/16	1	34.50	2	34.25	34.30	-1	3,760	-0.03%
2020/04/15	3	34.73	2	35.10	34.20	1	3,757	0.03%
2020/04/14	4	33.21	2	33.25	33.55	2	3,688	0.05%
2020/04/13	5	33.30	8	33.40	32.65	-3	3,813	-0.08%
2020/04/10	17.7	34.53	5	34.60	34.40	12.7	3,879	0.33%
2020/04/09	36	36.46	27	34.81	33.95	9	4,140	0.22%
2020/04/08	11	34.05	17	34.36	35.40	-6	4,011	-0.15%
2020/04/07	0	0.00	4	31.71	32.20	-4	4,092	-0.10%
2020/04/06	1	29.95	0	0.00	30.10	1	4,345	0.02%
2020/04/01	6	29.63	3	29.92	29.85	3	4,372	0.07%
2020/03/31	0	0.00	8	30.08	29.70	-8	4,475	-0.18%
2020/03/30	6	28.85	5	29.18	29.60	1	4,518	0.02%
2020/03/27	2.1	30.29	12	30.71	29.65	-9.9	4,612	-0.21%
2020/03/26	10	28.35	0	0.00	29.50	10	4,598	0.22%
2020/03/25	3	27.85	7	27.91	28.35	-4	4,624	-0.09%
2020/03/24	3	25.75	5	26.10	25.80	-2	4,572	-0.04%
2020/03/23	4	24.65	0	0.00	24.75	4	4,545	0.09%
2020/03/20	5	26.75	6	26.72	27.00	-1	4,520	-0.02%
2020/03/19	9	25.75	3	25.53	25.25	6	4,478	0.13%
2020/03/18	4	28.99	6.8	28.49	28.05	-2.8	4,419	-0.06%
2020/03/17	23.3	29.31	5	29.71	28.60	18.3	4,403	0.42%
2020/03/16	3	30.05	9	29.70	29.50	-6	4,367	-0.14%
2020/03/13	1	28.50	8	28.50	28.70	-7	4,289	-0.16%
2020/03/12	12	32.10	1	31.90	31.65	11	4,241	0.26%
2020/03/11	1	36.35	0	0.00	35.10	1	4,204	0.02%
2020/03/10	0	0.00	1	35.05	36.15	-1	4,195	-0.02%
2020/03/09	0	0.00	1	36.50	35.75	-1	4,197	-0.02%
2020/03/06	1	38.05	0	0.00	38.00	1	4,227	0.02%
2020/03/04	3	38.22	9	38.13	38.20	-6	4,229	-0.14%
2020/03/03	6	39.54	0	0.00	38.70	6	4,237	0.14%
2020/03/02	3	37.30	5	37.90	38.05	-2	4,219	-0.05%
2020/02/26	2	40.08	2	40.15	39.65	0	4,164	0.00%
2020/02/25	5	40.57	6	40.63	40.60	-1	4,108	-0.02%
2020/02/24	3	40.57	5	40.60	40.65	-2	4,069	-0.05%
2020/02/21	9	41.47	10.1	41.17	41.20	-1.1	4,045	-0.03%
2020/02/20	8	40.97	3	40.55	40.55	5	3,968	0.13%
2020/02/19	0	0.00	3	40.65	40.90	-3	3,956	-0.08%
2020/02/18	1	41.40	0	0.00	40.45	1	3,928	0.03%
2020/02/17	8	40.43	3	40.30	40.30	5	3,916	0.13%
2020/02/14	5	40.57	4	40.90	40.60	1	4,036	0.02%
2020/02/12	0	0.00	7	40.94	41.10	-7	4,030	-0.17%
2020/02/11	8	40.79	3	40.50	40.30	5	3,986	0.13%
2020/02/07	11	40.16	16	39.97	39.55	-5	4,026	-0.12%
2020/02/06	2	40.45	5	40.13	40.10	-3	4,272	-0.07%
2020/02/05	14	40.09	3	39.68	39.55	11	4,410	0.25%
2020/02/04	28	38.27	29	39.52	39.95	-1	4,497	-0.02%
2020/02/03	39	36.30	1	34.85	36.35	38	4,528	0.84%
2020/01/31	12	37.84	6	38.15	38.15	6	4,551	0.13%
2020/01/30	13	39.37	2	38.95	38.95	11	4,553	0.24%
2020/01/20	1	43.60	15	43.73	43.25	-14	4,499	-0.31%
2020/01/17	5	44.10	8	43.77	43.65	-3	4,489	-0.07%
2020/01/16	1	43.30	3	43.70	43.30	-2	4,441	-0.05%
2020/01/15	8	43.46	6	43.63	43.15	2	4,406	0.05%
2020/01/14	2	43.13	4	43.23	43.50	-2	4,341	-0.05%
2020/01/13	4	42.38	2	42.40	42.40	2	4,296	0.05%
2020/01/10	4	43.10	4	42.98	42.80	0	4,272	0.00%
2020/01/09	2	42.90	8	42.79	42.95	-6	4,251	-0.14%
2020/01/08	19	42.81	6	42.65	42.25	13	4,228	0.31%
2020/01/07	36	44.24	11	43.47	43.00	25	4,175	0.60%
2020/01/06	9	46.15	12	46.55	46.10	-3	4,113	-0.07%
2020/01/03	50	46.75	28	47.13	45.95	22	4,087	0.54%
2020/01/02	5	45.16	3	45.10	45.15	2	3,791	0.05%
2019/12/31	34.2	46.05	13	45.59	45.20	21.2	3,800	0.56%
2019/12/30	11	43.87	70	45.15	45.25	-59	3,615	-1.63%
2019/12/27	2	42.53	24	42.32	42.30	-22	3,350	-0.66%
2019/12/26	7	42.69	2	42.98	41.95	5	3,385	0.15%
2019/12/25	9	42.69	4	42.61	42.40	5	3,429	0.15%
2019/12/24	6	42.13	19	42.31	42.30	-13	3,477	-0.37%
2019/12/23	1	41.70	17	42.08	41.60	-16	3,489	-0.46%
2019/12/20	8	41.44	5	41.34	41.30	3	3,475	0.09%
2019/12/19	2	40.85	2	40.35	40.15	0	3,504	0.00%
2019/12/18	3	40.28	2	40.35	40.30	1	3,671	0.03%
2019/12/16	0	0.00	2	40.30	40.65	-2	3,817	-0.05%
2019/12/13	8	40.60	7	40.46	40.25	1	4,185	0.02%
2019/12/12	1	41.15	1	41.50	40.70	0	4,745	0.00%
2019/12/11	5	41.33	9	41.27	41.15	-4	4,771	-0.08%
2019/12/10	1	41.20	0	0.00	41.10	1	4,792	0.02%
2019/12/09	22	41.36	2	41.55	41.35	20	4,807	0.42%
2019/12/06	6	41.14	4.7	41.05	41.00	1.3	4,856	0.03%
2019/12/05	5	41.10	2	40.70	40.70	3	4,901	0.06%
2019/12/04	2	40.45	6	40.68	40.60	-4	4,921	-0.08%
2019/12/03	13	40.61	9	40.48	40.35	4	4,939	0.08%
2019/12/02	3	39.60	0	0.00	39.35	3	4,971	0.06%
2019/11/29	1	40.60	2	40.30	40.20	-1	5,107	-0.02%
2019/11/28	4	40.41	0	0.00	40.85	4	5,234	0.08%
2019/11/27	2	40.63	11	40.80	40.85	-9	5,261	-0.17%
2019/11/26	1	40.30	0	0.00	40.45	1	5,232	0.02%
2019/11/22	1.1	39.95	2	39.93	39.90	-0.9	5,206	-0.02%
2019/11/20	0.2	40.00	1.6	40.00	40.00	-1.4	5,208	-0.03%
2019/11/15	0	0.00	29	39.96	39.85	-29	5,212	-0.56%
2019/11/14	11	40.33	0	0.00	40.10	11	5,204	0.21%
2019/11/13	3	41.33	0	0.00	40.25	3	5,175	0.06%
2019/11/12	5	38.91	0	0.00	39.25	5	5,048	0.10%
2019/11/08	0	0.00	2	40.03	39.80	-2	5,005	-0.04%
2019/11/07	1	39.95	0	0.00	39.80	1	5,002	0.02%
2019/11/06	12	40.38	16	40.18	40.10	-4	4,999	-0.08%
2019/11/05	21	42.31	9	39.40	39.40	12	4,923	0.24%
2019/11/04	1	42.50	12	42.86	43.65	-11	4,658	-0.24%
2019/11/01	9	41.66	11	42.60	43.50	-2	4,567	-0.04%
2019/10/31	8.8	41.79	12	42.15	42.70	-3.2	4,403	-0.07%
2019/10/30	18	41.86	15	42.46	42.65	3	4,271	0.07%
2019/10/29	5	41.94	1	41.60	42.50	4	4,199	0.10%
2019/10/28	1	42.15	1	41.80	41.95	0	4,166	0.00%
2019/10/25	3	41.90	1	41.55	41.90	2	4,155	0.05%
2019/10/24	3	41.75	3	41.65	41.65	0	4,140	0.00%
2019/10/22	3	41.02	1	41.00	41.15	2	4,118	0.05%
2019/10/21	2	41.33	0	0.00	41.05	2	4,118	0.05%
2019/10/18	1	40.85	0	0.00	40.85	1	4,103	0.02%
2019/10/17	1.2	41.02	4.1	40.97	41.10	-2.9	4,102	-0.07%
2019/10/16	8	41.38	5	41.11	40.85	3	4,097	0.07%
2019/10/15	4	41.40	14	41.56	41.25	-10	4,088	-0.24%
2019/10/14	16	41.33	3	42.10	41.00	13	4,061	0.32%
2019/10/09	32	41.63	35	41.75	42.20	-3	3,952	-0.08%
2019/10/08	14	42.79	4	42.76	42.50	10	3,851	0.26%
2019/10/07	49.1	43.24	3	43.50	43.70	46.1	3,832	1.20%
2019/10/04	3	43.55	27	43.37	44.00	-24	3,752	-0.64%
2019/10/03	3	42.37	4	43.16	43.85	-1	3,681	-0.03%
2019/10/02	4	43.53	15	43.66	43.15	-11	3,642	-0.30%
2019/10/01	31	44.06	58	43.96	44.20	-27	3,580	-0.75%
2019/09/27	7	42.29	39	42.89	43.30	-32	3,443	-0.93%
2019/09/26	11	41.66	39	41.55	42.60	-28	3,334	-0.84%
2019/09/25	2	40.08	1	40.30	40.50	1	3,213	0.03%
2019/09/24	3	39.27	14	39.84	40.05	-11	3,184	-0.35%
2019/09/23	38	39.83	4	40.68	38.20	34	3,078	1.10%
2019/09/20	6	41.45	1	41.35	41.30	5	2,911	0.17%
2019/09/19	41	42.15	3	41.83	41.75	38	2,843	1.34%
2019/09/18	56	42.17	63	42.86	43.00	-7	2,751	-0.25%
2019/09/17	77	42.71	102	44.20	41.80	-25	2,375	-1.05%	大賣/
2019/09/16	18	41.41	21	41.65	41.30	-3	1,806	-0.17%
2019/09/12	0	0.00	3	41.38	41.50	-3	1,786	-0.17%
2019/09/11	15	40.92	4	41.33	41.15	11	1,758	0.63%
2019/09/10	43	41.35	17	41.34	41.10	26	1,740	1.49%
2019/09/09	34	41.51	33	42.03	42.45	1	1,667	0.06%
2019/09/06	24	40.60	24	40.84	41.10	0	1,595	0.00%
2019/09/05	13	41.02	17	41.16	41.00	-4	1,552	-0.26%
2019/09/04	8	40.35	12	41.05	41.00	-4	1,506	-0.27%
2019/09/03	31	39.64	9	39.56	40.45	22	1,413	1.56%
2019/09/02	24	38.07	45	38.94	39.25	-21	1,259	-1.67%
2019/08/30	5	35.90	5	35.78	35.70	0	1,131	0.00%
2019/08/28	2	34.15	2	34.30	34.10	0	1,091	0.00%
2019/08/27	0	0.00	1	34.15	34.00	-1	1,094	-0.09%
2019/08/23	3	35.12	0	0.00	35.10	3	1,098	0.27%
2019/08/22	12	35.69	1	36.00	35.15	11	1,100	1.00%
2019/08/16	0	0.00	1	33.85	34.00	-1	1,087	-0.09%
2019/08/15	2	34.05	46	34.05	34.10	-44	1,087	-4.05%
2019/08/14	2	35.10	2	35.23	35.00	0	1,087	0.00%
2019/08/13	1	35.00	1	34.95	34.95	0	1,084	0.00%
2019/08/12	28	35.15	42	34.98	35.55	-14	1,088	-1.29%
2019/08/08	6	34.77	0	0.00	35.25	6	1,086	0.55%
2019/08/07	8	34.53	0	0.00	33.70	8	1,078	0.74%
2019/08/06	9	34.71	1	35.15	35.85	8	1,071	0.75%
2019/08/05	44	36.91	3	37.43	36.45	41	1,069	3.83%
2019/08/02	2	40.70	0	0.00	40.45	2	1,025	0.20%
2019/08/01	1	41.60	1	41.80	41.90	0	1,038	0.00%
2019/07/31	6	41.96	0	0.00	42.00	6	1,047	0.57%
2019/07/30	3	42.80	1	42.40	42.40	2	1,071	0.19%
2019/07/29	3	42.35	0	0.00	42.30	3	1,083	0.28%
2019/07/26	0	0.00	5	42.50	42.55	-5	1,090	-0.46%
2019/07/25	2	42.35	0	0.00	42.50	2	1,088	0.18%
2019/07/24	1	42.50	0	0.00	42.25	1	1,097	0.09%
2019/07/23	3	41.97	1	41.90	41.90	2	1,123	0.18%
2019/07/18	0	0.00	3	41.55	41.55	-3	1,203	-0.25%
2019/07/17	7	42.19	2	42.25	42.05	5	1,211	0.41%
2019/07/16	0	0.00	1	43.15	42.85	-1	1,233	-0.08%
2019/07/12	15	43.32	1	43.35	43.45	14	1,310	1.07%
2019/07/11	1	45.95	4	45.91	45.80	-3	1,372	-0.22%
2019/07/10	3	45.40	1	45.40	45.40	2	1,621	0.12%
2019/07/09	3	45.50	0	0.00	45.00	3	1,657	0.18%
2019/07/08	15	46.43	4	46.15	46.10	11	1,663	0.66%
2019/07/05	3	45.83	5	46.07	46.10	-2	1,697	-0.12%
2019/07/04	1	45.80	4	45.53	45.50	-3	1,710	-0.18%
2019/07/03	0	0.00	10	45.00	44.55	-10	1,787	-0.56%
2019/07/01	0	0.00	2	44.00	44.45	-2	1,839	-0.11%
2019/06/28	2	43.35	1	43.05	43.05	1	1,838	0.05%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/26	0	0.00	2	42.50	42.45	-2	1,881	-0.11%
2019/06/25	2	43.35	2	42.53	42.50	0	1,909	0.00%
2019/06/24	1	42.70	0	0.00	43.00	1	1,975	0.05%
2019/06/21	2	43.30	2	43.23	42.90	0	2,048	0.00%
2019/06/20	3	43.48	10	43.50	43.30	-7	2,059	-0.34%
2019/06/18	2	42.65	13	42.52	42.10	-11	2,124	-0.52%
2019/06/17	2	42.58	4	42.53	42.75	-2	2,138	-0.09%
2019/06/13	5	41.60	20	41.69	41.80	-15	2,190	-0.68%
2019/06/12	0	0.00	1	41.70	41.60	-1	2,293	-0.04%
2019/06/11	3	40.95	5	40.98	41.20	-2	2,469	-0.08%
2019/06/06	10	40.21	0	0.00	40.10	10	2,534	0.39%
2019/06/05	10	41.05	17	42.09	41.05	-7	2,568	-0.27%
2019/06/04	13	41.71	0	0.00	41.60	13	2,614	0.50%
2019/06/03	5	41.33	23	41.03	41.60	-18	2,665	-0.68%
2019/05/31	7	41.51	4	41.75	41.65	3	2,704	0.11%
2019/05/30	4	40.78	3	40.90	41.20	1	2,771	0.04%
2019/05/29	2	40.20	0	0.00	40.50	2	2,910	0.07%
2019/05/24	2	40.50	1	40.65	40.20	1	3,545	0.03%
2019/05/23	1	40.30	7	41.22	40.40	-6	3,597	-0.17%
2019/05/22	2	41.90	2	41.55	41.55	0	3,668	0.00%
2019/05/21	9	41.25	2	41.50	41.55	7	3,707	0.19%
2019/05/20	2	40.75	2	40.55	40.75	0	3,804	0.00%
2019/05/17	8	41.05	3	41.27	40.70	5	3,892	0.13%
2019/05/16	7	41.66	3	42.03	41.30	4	3,995	0.10%
2019/05/15	23	41.96	2	41.80	42.10	21	4,266	0.49%
2019/05/14	2	40.75	17	39.81	41.30	-15	4,501	-0.33%
2019/05/13	28	41.69	3	40.90	40.90	25	4,602	0.54%
2019/05/10	4	43.20	1	42.90	42.80	3	4,644	0.06%
2019/05/09	18	44.89	1	45.30	44.15	17	4,634	0.37%
2019/05/07	5	46.13	17	46.07	45.90	-12	4,747	-0.25%
2019/05/06	21	45.04	1	45.25	44.75	20	4,751	0.42%
2019/05/03	2	46.40	2	46.20	46.25	0	4,785	0.00%
2019/05/02	1	46.25	0	0.00	46.25	1	4,832	0.02%
2019/04/30	4	45.86	4	46.10	46.15	0	4,891	0.00%
2019/04/29	18	46.44	8	46.86	45.75	10	4,919	0.20%
2019/04/26	23	47.90	13	48.12	47.25	10	4,961	0.20%
2019/04/25	5	46.78	7	46.90	46.90	-2	4,968	-0.04%
2019/04/24	1	47.40	3	47.20	47.20	-2	5,036	-0.04%
2019/04/23	23	47.13	20	47.13	47.25	3	5,111	0.06%
2019/04/22	9	48.61	5	48.10	47.80	4	5,340	0.07%
2019/04/19	15	48.13	20	48.00	48.40	-5	5,387	-0.09%
2019/04/18	9	48.83	3	48.65	47.60	6	5,707	0.11%
2019/04/17	22	49.95	18	49.50	49.35	4	5,719	0.07%
2019/04/16	20	49.85	58	49.87	49.75	-38	5,718	-0.66%
2019/04/15	5	47.10	13	47.82	47.85	-8	5,594	-0.14%
2019/04/12	2	47.15	1	46.70	46.70	1	5,672	0.02%
2019/04/11	14	47.94	20	48.36	47.10	-6	5,768	-0.10%
2019/04/10	4	47.13	2	47.55	47.50	2	5,923	0.03%
2019/04/09	17	47.88	15	47.88	47.60	2	6,081	0.03%
2019/04/08	4	46.63	6	46.68	46.70	-2	6,436	-0.03%
2019/04/03	5	45.78	6	45.98	46.10	-1	6,629	-0.02%
2019/04/02	3	45.28	1	45.25	45.30	2	6,827	0.03%
2019/04/01	5	45.30	3	45.67	45.00	2	7,167	0.03%
2019/03/29	8	45.94	0	0.00	45.65	8	7,536	0.11%
2019/03/28	0	0.00	3	46.05	45.50	-3	7,721	-0.04%
2019/03/27	6	45.99	34	45.39	45.80	-28	7,865	-0.36%
2019/03/26	28	47.16	13	47.41	46.50	15	7,873	0.19%
2019/03/25	3	47.68	3	47.67	47.65	0	8,009	0.00%
2019/03/22	16	48.95	7	48.90	48.80	9	8,062	0.11%
2019/03/21	2	47.90	7	47.83	48.15	-5	8,105	-0.06%
2019/03/20	5	47.00	3	47.20	47.30	2	8,230	0.02%
2019/03/19	3	47.53	4	47.53	47.25	-1	8,377	-0.01%
2019/03/18	5	48.15	7	48.29	47.95	-2	8,491	-0.02%
2019/03/15	33	48.04	68	47.98	48.10	-35	8,770	-0.40%
2019/03/14	28	47.78	15	47.46	46.60	13	9,044	0.14%
2019/03/12	5	50.09	0	0.00	49.85	5	9,301	0.05%
2019/03/11	4	50.25	12	50.83	50.20	-8	9,448	-0.08%
2019/03/08	6	49.98	4	50.25	50.40	2	9,612	0.02%
2019/03/07	9	50.63	5	49.86	50.30	4	9,642	0.04%
2019/03/06	12	51.08	7	51.03	50.80	5	9,679	0.05%
2019/03/05	10	51.00	4	50.70	50.10	6	9,708	0.06%
2019/03/04	8	49.91	21	50.05	51.10	-13	9,704	-0.13%
2019/02/27	25	49.33	4	48.79	49.05	21	9,658	0.22%
2019/02/26	17	51.76	27	52.21	51.40	-10	9,577	-0.10%
2019/02/25	40	52.03	26	51.49	51.90	14	9,563	0.15%
2019/02/22	94	50.81	124	51.11	51.60	-30	9,450	-0.32%	大賣/
2019/02/21	17	48.32	6	48.33	48.50	11	9,149	0.12%
2019/02/20	10	48.40	1	48.30	48.00	9	9,258	0.10%
2019/02/19	1	47.50	0	0.00	47.60	1	9,267	0.01%
2019/02/18	26	48.20	13	48.14	47.60	13	9,242	0.14%
2019/02/15	7	46.74	17	46.69	47.05	-10	9,163	-0.11%
2019/02/14	13	46.97	12	46.65	46.35	1	9,095	0.01%
2019/02/13	47	47.47	34	47.50	47.40	13	9,023	0.14%
2019/02/12	27	45.03	35	45.14	46.00	-8	8,777	-0.09%
2019/02/11	11	42.72	22	42.78	43.10	-11	8,609	-0.13%
2019/01/30	8	41.55	10	41.56	41.80	-2	8,577	-0.02%
2019/01/29	4	41.05	6	40.93	41.35	-2	8,614	-0.02%
2019/01/28	2	41.30	2	41.53	41.10	0	8,652	0.00%
2019/01/25	5	41.24	7	40.99	40.85	-2	8,874	-0.02%
2019/01/24	0	0.00	3	40.20	40.10	-3	9,167	-0.03%
2019/01/23	15	39.80	10	40.10	40.35	5	9,254	0.05%
2019/01/22	3	39.95	2	39.70	39.70	1	9,268	0.01%
2019/01/21	12	40.94	2	40.90	40.60	10	9,292	0.11%
2019/01/18	5	40.70	6	40.60	40.70	-1	9,306	-0.01%
2019/01/17	8	40.58	0	0.00	40.55	8	9,334	0.09%
2019/01/16	11	41.20	1	40.95	40.90	10	9,313	0.11%
2019/01/15	14	42.11	10	41.87	41.75	4	9,273	0.04%
2019/01/14	2	41.78	8	41.78	41.75	-6	9,265	-0.06%
2019/01/11	26	41.48	28	41.61	41.50	-2	9,264	-0.02%
2019/01/10	4	40.55	8	40.38	40.30	-4	9,125	-0.04%
2019/01/09	57	42.12	48	41.94	40.50	9	9,288	0.10%
2019/01/08	10	39.99	10	39.97	40.30	0	8,992	0.00%
2019/01/07	20	39.89	15	39.86	39.65	5	8,947	0.06%
2019/01/04	53	38.07	71	38.25	39.00	-18	8,914	-0.20%
2019/01/03	10	39.68	4	39.59	38.75	6	8,765	0.07%
2019/01/02	10	40.25	21	40.33	40.00	-11	8,676	-0.13%
2018/12/28	13	39.85	8	39.86	40.10	5	8,611	0.06%
2018/12/27	24	38.97	30	38.99	38.95	-6	8,451	-0.07%
2018/12/26	45	40.91	39	40.81	37.40	6	8,289	0.07%
2018/12/25	38	39.64	34	39.73	39.60	4	7,869	0.05%
2018/12/24	25	39.82	16	39.69	39.75	9	7,694	0.12%
2018/12/22	109	39.83	106	39.99	39.05	3	7,492	0.04%	大買/大賣/
2018/12/21	31	37.78	20	38.03	40.15	11	7,198	0.15%
2018/12/20	15	36.49	11	36.47	36.50	4	6,832	0.06%
2018/12/19	21	36.09	8	36.08	35.80	13	6,640	0.20%
2018/12/18	4	35.15	6	35.58	35.20	-2	6,495	-0.03%
2018/12/17	14	35.69	8	35.59	35.35	6	6,442	0.09%
2018/12/13	9	35.02	4	35.33	34.50	5	6,221	0.08%
2018/12/12	6	35.68	4	36.08	35.50	2	6,141	0.03%
2018/12/11	11	34.60	2	34.73	34.90	9	6,015	0.15%
2018/12/10	9	34.27	3	33.43	33.90	6	5,929	0.10%
2018/12/07	9	35.65	26	35.88	35.75	-17	5,814	-0.29%
2018/12/06	30	35.92	18	36.17	34.50	12	5,528	0.22%
2018/12/05	45	35.43	37	36.33	37.80	8	5,190	0.15%
2018/12/04	17	34.61	15	34.60	34.50	2	4,788	0.04%
2018/12/03	3	34.43	2	34.45	34.45	1	4,666	0.02%
2018/11/30	1	31.10	0	0.00	31.35	1	4,492	0.02%
2018/11/29	6	30.68	14	31.16	30.55	-8	4,432	-0.18%
2018/11/28	6	30.63	11	30.62	30.65	-5	4,373	-0.11%
2018/11/27	16	29.91	8	29.50	30.00	8	4,337	0.18%
2018/11/26	0	0.00	20	28.98	29.20	-20	4,311	-0.46%
2018/11/23	4	28.95	0	0.00	28.50	4	4,307	0.09%
2018/11/22	7	31.49	8	30.24	29.70	-1	4,280	-0.02%
2018/11/21	24	30.49	0	0.00	30.85	24	4,247	0.57%
2018/11/20	3	30.82	2	31.30	30.55	1	4,270	0.02%
2018/11/19	19	31.19	18	31.33	31.40	1	4,240	0.02%
2018/11/16	9	30.28	17	29.95	29.55	-8	4,139	-0.19%
2018/11/15	0	0.00	2	29.05	29.10	-2	4,063	-0.05%
2018/11/14	6	29.10	9	28.55	28.55	-3	4,057	-0.07%
2018/11/13	0	0.00	5	28.80	28.80	-5	4,070	-0.12%
2018/11/12	3	28.93	4	28.83	28.75	-1	4,105	-0.02%
2018/11/09	14	29.51	17	29.51	29.60	-3	4,161	-0.07%
2018/11/08	22	30.18	11	29.56	29.35	11	4,235	0.26%
2018/11/07	20	28.77	23	28.59	29.20	-3	4,211	-0.07%
2018/11/06	23	29.27	48	28.76	28.00	-25	4,192	-0.60%
2018/11/05	6	30.13	9	30.19	30.20	-3	4,137	-0.07%
2018/11/02	93	30.99	49	31.30	30.30	44	4,132	1.06%
2018/11/01	23	29.85	18	30.35	30.25	5	3,918	0.13%
2018/10/31	4	28.64	1	27.20	28.70	3	3,601	0.08%
2018/10/30	0	0.00	2	26.43	26.10	-2	3,524	-0.06%
2018/10/29	9	28.44	8	28.26	27.75	1	3,573	0.03%
2018/10/26	12	28.38	4	28.60	28.35	8	3,631	0.22%
2018/10/25	1	29.15	2	29.10	28.45	-1	3,627	-0.03%
2018/10/24	0	0.00	3	31.18	31.05	-3	3,696	-0.08%
2018/10/23	6	33.92	5	32.50	32.50	1	3,791	0.03%
2018/10/22	8	33.63	9	33.82	33.90	-1	3,923	-0.03%
2018/10/19	3	33.15	6	33.48	33.35	-3	3,957	-0.08%
2018/10/18	15	36.68	28	35.99	35.85	-13	4,004	-0.32%
2018/10/17	27	39.61	14	39.07	37.60	13	4,006	0.32%
2018/10/15	4	36.56	1	36.00	35.95	3	4,003	0.07%
2018/10/12	6	36.97	14	36.44	36.45	-8	4,097	-0.20%
2018/10/11	4	36.50	0	0.00	36.50	4	4,217	0.09%
2018/10/09	6	40.89	6	41.12	40.55	0	4,311	0.00%
2018/10/08	9	40.16	6	39.88	40.80	3	4,359	0.07%
2018/10/05	5	42.31	8	41.12	39.80	-3	4,552	-0.07%
2018/10/04	2	43.65	13	43.75	43.20	-11	4,672	-0.24%
2018/10/03	7	45.01	1	45.85	44.05	6	4,979	0.12%
2018/10/02	7	46.40	33	46.96	45.90	-26	5,164	-0.50%
2018/10/01	22	46.09	11	46.08	46.35	11	5,295	0.21%
2018/09/28	6	46.38	11	46.66	45.55	-5	5,500	-0.09%
2018/09/27	26	48.41	2	48.45	46.85	24	5,673	0.42%
2018/09/26	4	49.58	4	50.18	49.10	0	5,843	0.00%
2018/09/21	2	49.38	1	49.60	49.80	1	6,582	0.02%
2018/09/20	3	49.48	2	49.75	48.80	1	6,926	0.01%
2018/09/19	4	50.98	1	50.90	49.60	3	7,038	0.04%
2018/09/18	3	51.00	1	50.60	50.90	2	7,235	0.03%
2018/09/17	3	53.00	2	53.75	52.70	1	7,424	0.01%
2018/09/14	9	54.29	2	54.35	54.20	7	7,648	0.09%
2018/09/13	1	53.20	0	0.00	51.00	1	8,110	0.01%
2018/09/12	2	52.55	2	51.80	51.80	0	8,201	0.00%
2018/09/11	4	54.35	0	0.00	53.70	4	8,477	0.05%
2018/09/10	9	54.22	9	54.61	54.10	0	8,490	0.00%
2018/09/07	7	58.34	8	56.25	55.10	-1	8,709	-0.01%
2018/09/06	9	60.36	7	60.69	60.10	2	8,790	0.02%
2018/09/05	0.8	61.20	0	0.00	61.20	0.8	9,072	0.01%
2018/09/04	0	0.00	3	62.37	63.10	-3	9,300	-0.03%
2018/09/03	6	62.63	1	65.00	61.60	5	9,372	0.05%
2018/08/31	2.1	65.37	3	65.30	65.70	-0.9	9,360	-0.01%
2018/08/30	0.1	65.40	4	65.77	65.80	-3.9	9,532	-0.04%
2018/08/29	1	64.90	8	65.69	65.20	-7	9,778	-0.07%
2018/08/28	11	67.19	8	65.71	64.80	3	9,998	0.03%
2018/08/27	23	64.60	22	65.47	66.30	1	10,141	0.01%
2018/08/23	1.1	63.53	1	63.20	63.20	0.1	10,185	0.00%
2018/08/22	2	70.25	2	70.15	70.50	0	10,158	0.00%
2018/08/21	0	0.00	5	70.62	70.00	-5	10,275	-0.05%
2018/08/20	8	71.09	7	70.86	70.50	1	10,473	0.01%
2018/08/17	10	72.00	6	69.97	68.30	4	10,516	0.04%
2018/08/16	8	71.41	7	71.34	72.00	1	10,468	0.01%
2018/08/15	13	69.25	16	69.36	70.00	-3	10,396	-0.03%
2018/08/14	6	65.65	6	66.27	67.60	0	10,349	0.00%
2018/08/13	8	64.21	7	65.20	63.60	1	10,310	0.01%
2018/08/10	18	71.66	1	71.10	69.80	17	10,282	0.17%
2018/08/09	6	71.23	7	71.13	72.00	-1	10,294	-0.01%
2018/08/08	4	73.25	3	72.97	71.20	1	10,270	0.01%
2018/08/07	3	71.87	6.3	73.24	74.50	-3.3	10,249	-0.03%
2018/08/06	7	71.97	5	71.50	71.40	2	10,256	0.02%
2018/08/03	22	71.60	27	71.74	71.60	-5	10,329	-0.05%
2018/08/02	13	70.24	27	70.59	70.00	-14	10,387	-0.13%
2018/08/01	5	74.57	9	74.66	73.40	-4	10,464	-0.04%
2018/07/31	27	73.54	20	72.52	75.60	7	10,441	0.07%
2018/07/30	26	75.84	25	76.78	73.50	1	10,481	0.01%
2018/07/27	16	82.08	13	81.48	80.70	3	10,555	0.03%
2018/07/26	10	78.58	10	78.60	78.90	0	10,405	0.00%
2018/07/25	9	77.78	18	77.94	77.80	-9	10,320	-0.09%
2018/07/24	9	75.10	5	75.88	76.50	4	10,204	0.04%
2018/07/23	11	74.15	12	73.47	74.50	-1	10,145	-0.01%
2018/07/20	15	74.44	14	74.54	71.30	1	10,038	0.01%
2018/07/19	15	76.17	11	75.99	76.80	4	9,970	0.04%
2018/07/18	14	77.94	19	77.95	75.30	-5	10,006	-0.05%
2018/07/17	5	80.18	6	79.65	78.80	-1	10,089	-0.01%
2018/07/16	6	83.17	7	83.44	82.60	-1	9,995	-0.01%
2018/07/13	28	87.02	30	87.17	85.10	-2	10,005	-0.02%
2018/07/12	6	82.15	8	82.83	85.50	-2	9,815	-0.02%
2018/07/11	19	83.09	37	83.03	82.20	-18	9,749	-0.18%
2018/07/10	60	80.03	79	78.39	80.40	-19	9,659	-0.20%
2018/07/09	19	84.17	18	83.43	80.50	1	9,549	0.01%
2018/07/06	25	85.75	25	85.01	84.90	0	9,382	0.00%
2018/07/05	38	89.92	34	88.45	86.90	4	9,159	0.04%
2018/07/04	28	87.30	32	88.45	91.50	-4	8,991	-0.04%
2018/07/03	42	92.06	61	89.52	86.00	-19	8,811	-0.22%
2018/07/02	116	87.70	111	89.04	90.30	5	8,439	0.06%	大買/大賣/
2018/06/29	52	85.10	39	84.68	84.40	13	8,052	0.16%
2018/06/28	22	80.02	24	78.97	79.00	-2	7,692	-0.03%
2018/06/27	22	81.80	11	80.39	78.30	11	7,559	0.15%
2018/06/26	17	78.97	15	80.44	80.70	2	7,336	0.03%
2018/06/25	22	84.09	27	83.37	80.80	-5	7,119	-0.07%
2018/06/22	71	87.15	50	87.93	83.00	21	6,874	0.31%
2018/06/21	7	83.94	12.2	87.13	88.20	-5.2	6,334	-0.08%
2018/06/20	31	82.71	28	81.29	80.20	3	6,221	0.05%
2018/06/19	2	88.90	0	0.00	88.90	2	5,951	0.03%
2018/06/15	32	77.38	31	78.40	80.90	1	5,913	0.02%
2018/06/14	12	73.19	13	73.62	73.60	-1	5,702	-0.02%
2018/06/13	30	72.91	31	72.88	74.80	-1	5,575	-0.02%
2018/06/12	11	71.51	12	71.23	71.80	-1	5,279	-0.02%
2018/06/11	6	65.30	1	65.30	65.30	5	5,043	0.10%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	6	54.60	7	54.33	54.00	-1	4,954	-0.02%
2018/06/06	17	54.65	35	54.49	54.50	-18	4,778	-0.38%
2018/06/05	62	53.18	97	51.98	50.30	-35	4,523	-0.77%
2018/06/04	57	53.86	18	54.73	55.00	39	4,289	0.91%
2018/06/01	1	49.15	7	48.62	50.00	-6	4,140	-0.14%
2018/05/31	13	49.80	16	49.11	47.80	-3	4,116	-0.07%
2018/05/30	18	48.83	12	48.74	49.25	6	4,191	0.14%
2018/05/29	9	50.39	15	50.94	49.85	-6	4,321	-0.14%
2018/05/28	30	50.96	28	51.37	51.20	2	4,218	0.05%
2018/05/25	2	47.50	3	47.97	47.50	-1	4,020	-0.02%
2018/05/24	5	46.54	0	0.00	46.45	5	3,952	0.13%
2018/05/23	1	46.10	2	46.38	46.55	-1	3,984	-0.03%
2018/05/22	17	47.45	14	47.93	47.55	3	3,972	0.08%
2018/05/21	4	46.46	2	46.80	46.50	2	3,920	0.05%
2018/05/18	7	46.59	7	46.44	46.70	0	3,919	0.00%
2018/05/17	16	44.51	13	44.72	45.50	3	3,895	0.08%
2018/05/16	11	46.35	7	46.48	46.20	4	3,863	0.10%
2018/05/15	21	47.33	8	47.38	46.75	13	3,881	0.33%
2018/05/14	8	47.76	7	48.00	47.95	1	3,950	0.03%
2018/05/11	12	47.80	4	47.18	46.10	8	3,993	0.20%
2018/05/10	4	50.38	22	50.33	49.60	-18	3,939	-0.46%
2018/05/09	16	50.37	15	49.89	49.35	1	3,876	0.03%
2018/05/08	7	47.61	10	48.00	48.00	-3	3,678	-0.08%
2018/05/07	18	48.54	21	48.77	47.75	-3	3,660	-0.08%
2018/05/04	10	49.39	17	49.93	48.50	-7	3,536	-0.20%
2018/05/03	1	45.95	0	0.00	47.00	1	3,376	0.03%
2018/05/02	2	47.40	0	0.00	47.00	2	3,382	0.06%
2018/04/30	2	46.08	1	47.00	47.00	1	3,417	0.03%
2018/04/27	3	46.72	2	47.03	46.75	1	3,430	0.03%
2018/04/26	0	0.00	4	46.09	45.70	-4	3,439	-0.12%
2018/04/25	10	46.34	6	46.83	46.50	4	3,424	0.12%
2018/04/24	7	47.57	3	47.70	46.40	4	3,384	0.12%
2018/04/23	20	50.35	34.1	49.60	51.40	-14.1	3,266	-0.43%
2018/04/20	21	46.30	4	46.45	46.80	17	3,085	0.55%
2018/04/19	8	48.78	10	47.69	47.00	-2	3,282	-0.06%
2018/04/18	8	46.62	16	47.31	47.45	-8	3,235	-0.25%
2018/04/17	29	47.75	21	47.56	46.55	8	3,251	0.25%
2018/04/16	34.1	50.21	34	49.43	50.00	0.1	3,227	0.00%
2018/04/13	27	46.17	2	46.20	48.00	25	3,094	0.81%
2018/04/12	12	44.96	0	0.00	45.00	12	3,079	0.39%
2018/04/11	2	44.83	7	44.69	44.55	-5	3,228	-0.15%
2018/04/10	7	44.88	0	0.00	44.65	7	3,551	0.20%
2018/04/09	5	42.85	0	0.00	44.00	5	3,640	0.14%
2018/03/31	0	0.00	3	45.62	45.00	-3	3,943	-0.08%
2018/03/22	0	0.00	1	46.50	45.45	-1	4,958	-0.02%
2018/03/20	1	45.95	1	46.05	45.85	0	5,046	0.00%
2018/03/16	0	0.00	5	45.15	45.70	-5	5,057	-0.10%
2018/03/14	0	0.00	21	45.06	45.25	-21	5,154	-0.41%
2018/03/09	0	0.00	1	43.80	44.15	-1	5,267	-0.02%
2018/03/08	1	43.70	0	0.00	43.85	1	5,466	0.02%
2018/03/07	15	45.78	15	44.21	44.10	0	5,641	0.00%
2018/03/06	0	0.00	3	46.00	45.15	-3	5,784	-0.05%
2018/03/05	4	46.94	3	47.63	46.60	1	6,014	0.02%
2018/03/02	0	0.00	4	46.04	45.55	-4	5,903	-0.07%
2018/03/01	1	43.20	0	0.00	43.90	1	5,832	0.02%
2018/02/27	1	43.25	0	0.00	42.90	1	5,813	0.02%
2018/02/23	0	0.00	4	44.83	42.75	-4	5,826	-0.07%
2018/02/22	0	0.00	1	42.00	41.85	-1	5,781	-0.02%
2018/02/21	0	0.00	1	41.00	41.20	-1	5,766	-0.02%
2018/02/12	5	41.45	1	40.20	39.60	4	5,753	0.07%
2018/02/08	12	41.72	2	41.50	41.50	10	5,713	0.18%
2018/02/07	2	44.00	13	43.70	42.00	-11	5,681	-0.19%
2018/02/06	15	42.51	4	40.70	42.50	11	5,625	0.20%
2018/02/05	20	44.52	5	44.95	44.95	15	5,502	0.27%
2018/02/02	14	45.16	2	44.55	44.55	12	5,393	0.22%
2018/02/01	5	44.62	0	0.00	45.10	5	5,337	0.09%
2018/01/29	3	42.93	0	0.00	43.55	3	5,175	0.06%
2018/01/26	0	0.00	1	42.65	41.50	-1	5,121	-0.02%
2018/01/25	1	45.25	0	0.00	43.20	1	5,055	0.02%
2018/01/24	6	44.73	2	45.43	44.70	4	5,027	0.08%
2018/01/23	1	47.10	6	47.22	46.15	-5	5,046	-0.10%
2018/01/22	3	47.17	6	48.23	48.30	-3	5,014	-0.06%
2018/01/19	4	48.33	14	47.83	47.40	-10	4,964	-0.20%
2018/01/18	8	48.21	2	48.25	47.15	6	4,943	0.12%
2018/01/17	3	47.75	17	47.87	47.80	-14	4,916	-0.28%
2018/01/16	3	49.60	23	49.61	48.85	-20	4,885	-0.41%
2018/01/15	64	51.70	60	51.09	49.00	4	4,841	0.08%
2018/01/12	4	48.00	9	47.46	48.45	-5	4,616	-0.11%
2018/01/11	13	48.95	4	49.16	47.60	9	4,581	0.20%
2018/01/10	108	49.65	121	47.76	47.50	-13	4,509	-0.29%	大買/大賣/
2018/01/09	7	50.94	21	50.94	49.70	-14	4,423	-0.32%
2018/01/08	112	52.62	103	50.55	49.50	9	4,310	0.21%	大買/大賣/
2018/01/05	120	53.15	118	53.94	53.00	2	4,216	0.05%	大買/大賣/
2018/01/04	28	51.49	23	51.63	54.00	5	4,052	0.12%
2018/01/03	29	47.85	10	48.38	49.25	19	3,716	0.51%
2018/01/02	6	45.20	6	43.64	44.80	0	3,564	0.00%