凱美 (2375)-富邦-新竹券商分點個股進出

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
65.8
漲跌
▼0.1
漲幅
-0.15%
成交量
405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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/15	0	0.00	2	65.75	65.90	-2	519	-0.38%
2024/05/14	0	0.00	0.1	64.99	64.90	-0.1	520	-0.02%
2024/05/10	1.2	64.75	1	64.60	64.60	0.2	523	0.04%
2024/05/08	0.1	66.30	0	0.00	65.20	0.1	515	0.02%
2024/05/07	0	0.00	5	65.90	65.40	-5	512	-0.98%
2024/05/06	4	66.50	2	66.45	66.20	2	500	0.40%
2024/05/03	20	67.36	17.1	67.33	66.10	2.9	481	0.60%
2024/05/02	0	0.00	1	63.50	63.30	-1	402	-0.25%
2024/04/23	1	62.00	1	61.50	61.80	0	430	0.00%
2024/04/19	0.2	61.60	1	62.00	62.00	-0.8	434	-0.18%
2024/04/18	1	63.90	0	0.00	63.80	1	433	0.23%
2024/04/15	4	63.98	1	64.10	63.50	3	427	0.70%
2024/04/11	0	64.20	1	64.40	64.50	-1	420	-0.23%
2024/04/09	1	64.10	0.3	64.30	64.20	0.8	415	0.18%
2024/04/02	0	0.00	1	62.40	61.90	-1	397	-0.25%
2024/04/01	0	0.00	1.4	61.81	62.80	-1.4	392	-0.36%
2024/03/29	0	0.00	2	61.10	60.50	-2	368	-0.54%
2024/03/27	1.1	59.60	0	0.00	59.70	1.1	368	0.30%
2024/03/26	1	59.70	0	0.00	59.50	1	373	0.27%
2024/03/21	1	59.70	0	0.00	59.60	1	395	0.25%
2024/03/20	0	0.00	0.1	60.10	60.10	-0.1	404	-0.02%
2024/03/19	0	0.00	0.1	59.80	59.70	-0.1	423	-0.02%
2024/03/18	1	59.90	0	0.00	59.90	1	428	0.23%
2024/03/15	0	0.00	11.1	60.41	60.40	-11.1	430	-2.58%
2024/03/14	0	0.00	0.2	62.27	61.30	-0.2	456	-0.05%
2024/03/13	1	62.50	1.5	62.87	61.80	-0.5	479	-0.10%
2024/03/12	0.1	62.90	0	0.00	63.90	0.1	483	0.02%
2024/03/11	1	62.80	0	0.00	62.80	1	507	0.20%
2024/03/08	1	64.40	1	63.40	62.90	0	526	0.00%
2024/03/07	1	64.00	0	0.00	63.70	1	540	0.19%
2024/03/06	2	65.05	1	65.60	64.90	1	550	0.18%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/04	0.4	65.30	0.8	65.45	65.40	-0.4	701	-0.06%
2024/02/29	2	66.05	5	66.40	66.80	-3	797	-0.38%
2024/02/27	1.2	65.01	2	64.10	63.50	-0.8	896	-0.09%
2024/02/26	1	64.50	1.8	64.23	64.20	-0.8	901	-0.09%
2024/02/21	0	65.10	0	0.00	64.90	0	926	0.00%
2024/02/20	1.5	64.95	0	0.00	64.60	1.5	926	0.16%
2024/02/19	0	0.00	0.1	65.60	65.50	-0.1	924	-0.01%
2024/02/16	1	65.00	1.3	65.17	65.00	-0.3	922	-0.03%
2024/02/02	0	0.00	0.2	64.10	63.80	-0.2	907	-0.02%
2024/02/01	0.4	63.90	0	0.00	63.80	0.4	904	0.05%
2024/01/31	1.1	64.20	0	0.00	64.00	1.1	905	0.12%
2024/01/30	0	0.00	1	64.90	64.20	-1	913	-0.11%
2024/01/23	0	0.00	1.2	65.57	65.70	-1.2	940	-0.13%
2024/01/22	0	0.00	0.1	65.00	65.10	-0.1	938	-0.01%
2024/01/19	1.4	64.66	0	0.00	64.20	1.4	933	0.15%
2024/01/17	0.1	66.10	0	0.00	64.50	0.1	925	0.01%
2024/01/16	1	64.10	0	0.00	64.10	1	896	0.11%
2024/01/10	0	0.00	0.5	66.00	65.40	-0.5	886	-0.06%
2024/01/08	0	0.00	0.1	67.64	66.90	-0.1	891	-0.01%
2024/01/05	1	67.90	0	0.00	67.80	1	902	0.11%
2024/01/03	0.1	69.30	0	0.00	68.90	0.1	901	0.01%
2023/12/27	1	70.50	0	0.00	70.30	1	888	0.11%
2023/12/22	7	70.33	6	70.58	70.10	1	883	0.11%
2023/12/21	0	0.00	1.7	70.82	70.80	-1.7	882	-0.19%
2023/12/19	1	70.80	8	71.76	70.70	-7	873	-0.80%
2023/12/18	0	0.00	12	73.36	72.20	-12	867	-1.38%
2023/12/15	1	75.20	0.1	75.30	74.50	0.9	850	0.11%
2023/12/14	5	76.20	6.1	75.21	75.10	-1.1	845	-0.12%
2023/12/13	1	74.50	2	74.36	74.60	-1	829	-0.12%
2023/12/12	1	73.90	1	73.90	73.80	0	828	0.00%
2023/12/11	1	74.30	1	77.00	74.20	0	830	0.00%
2023/12/08	7.4	75.76	2	75.20	76.20	5.4	802	0.67%
2023/12/07	1	75.00	6	74.58	74.10	-5	780	-0.64%
2023/12/06	5	74.74	9	74.17	74.00	-4	770	-0.52%
2023/12/05	0	0.00	1	76.00	74.90	-1	748	-0.13%
2023/12/04	1	77.30	1	76.30	76.00	0	731	0.00%
2023/12/01	1	75.80	1	76.10	75.90	0	714	0.00%
2023/11/29	6	77.27	29.3	76.29	77.80	-23.3	685	-3.40%
2023/11/28	3	74.83	7	75.17	75.10	-4	625	-0.64%
2023/11/27	29	74.63	12	74.76	74.40	17	585	2.90%
2023/11/24	21	73.19	16	73.58	73.70	5	518	0.96%
2023/11/23	2	69.00	0	0.00	68.60	2	399	0.50%
2023/11/22	0	0.00	5	68.00	68.00	-5	389	-1.29%
2023/11/21	0	0.00	0.7	67.55	67.40	-0.7	381	-0.18%
2023/11/20	0	0.00	0.2	67.10	68.00	-0.2	373	-0.06%
2023/11/16	0	0.00	1	65.40	65.50	-1	358	-0.28%
2023/11/15	1.1	64.73	1.2	64.53	64.80	-0.1	356	-0.03%
2023/11/14	1.1	63.84	0	0.00	63.70	1.1	357	0.30%
2023/11/10	0.7	64.59	0.1	64.50	64.50	0.6	360	0.15%
2023/11/09	0.1	65.30	0	0.00	65.00	0.1	362	0.03%
2023/11/07	0	0.00	0.6	66.40	66.50	-0.6	363	-0.17%
2023/11/06	0.6	65.33	2	65.40	65.80	-1.4	360	-0.38%
2023/11/02	0.2	64.20	1.2	64.28	64.60	-1	358	-0.28%
2023/11/01	6	64.42	4	61.80	61.80	2	350	0.57%
2023/10/27	1	63.20	0	0.00	62.60	1	342	0.29%
2023/10/24	0.2	63.60	4	63.50	64.00	-3.9	351	-1.10%
2023/10/20	0.5	64.00	0	0.00	63.80	0.5	353	0.14%
2023/10/19	0.4	65.00	0	0.00	65.00	0.4	355	0.12%
2023/10/18	2.2	66.10	0	0.00	65.10	2.2	358	0.61%
2023/10/17	0	0.00	0.1	68.60	67.00	-0.1	356	-0.03%
2023/10/13	4	68.73	3.2	68.16	67.90	0.8	360	0.23%
2023/10/12	3.3	66.42	1.1	66.29	66.60	2.1	354	0.60%
2023/10/06	0.1	65.20	0	0.00	65.20	0.1	356	0.03%
2023/10/05	0.2	66.10	0	0.00	65.60	0.2	358	0.05%
2023/10/03	0	0.00	0.9	66.80	66.50	-0.9	362	-0.25%
2023/09/28	0	0.00	0.1	66.30	66.30	-0.1	366	-0.04%
2023/09/27	0.9	65.60	0	0.00	65.60	0.9	368	0.26%
2023/09/22	0.2	66.70	0	0.00	66.90	0.2	373	0.05%
2023/09/21	2	66.60	0	0.00	66.80	2	375	0.53%
2023/09/20	0.1	67.20	0	0.00	66.90	0.1	376	0.03%
2023/09/18	2	69.20	0	0.00	68.80	2	373	0.54%
2023/09/15	6	68.77	6.2	68.41	68.60	-0.2	370	-0.05%
2023/09/14	0	0.00	1	68.20	68.40	-1	365	-0.27%
2023/09/12	0	0.00	1	68.00	68.00	-1	363	-0.28%
2023/09/11	3	67.67	0	0.00	67.50	3	365	0.82%
2023/09/08	1	66.70	1	67.70	67.70	0	366	0.00%
2023/09/07	1	67.70	0	0.00	67.40	1	366	0.27%
2023/09/06	2	67.35	0	0.00	67.50	2	365	0.55%
2023/09/05	1	68.40	4.1	67.47	67.90	-3.1	367	-0.84%
2023/09/04	6	67.40	11.2	67.30	66.60	-5.2	364	-1.41%
2023/09/01	14	67.36	40.2	66.78	66.70	-26.2	346	-7.56%
2023/08/31	2	63.15	0.4	63.50	63.90	1.6	303	0.54%
2023/08/30	0	0.00	1	62.90	62.80	-1	316	-0.32%
2023/08/29	1	62.00	0	0.00	62.00	1	344	0.29%
2023/08/28	1	61.60	0	0.00	61.80	1	350	0.29%
2023/08/25	0	0.00	1	61.50	61.60	-1	357	-0.28%
2023/08/24	0.2	61.00	0	0.00	61.50	0.2	359	0.05%
2023/08/17	0	0.00	2	60.00	60.90	-2	375	-0.53%
2023/08/10	0.1	58.90	0	0.00	58.60	0.1	389	0.03%
2023/08/09	0.2	60.00	0	0.00	60.40	0.2	385	0.06%
2023/08/08	0.2	61.00	0	0.00	61.20	0.2	384	0.06%
2023/08/04	15.6	62.86	0	0.00	62.80	15.6	389	4.01%
2023/08/01	0	0.00	3	63.90	63.90	-3	398	-0.75%
2023/07/31	0	0.00	1.1	65.14	64.30	-1.1	428	-0.26%
2023/07/27	2	64.50	0	62.80	65.00	2	430	0.46%
2023/07/20	1.2	64.17	0	0.00	63.90	1.2	457	0.26%
2023/07/19	0.2	63.71	0	0.00	63.70	0.2	465	0.05%
2023/07/18	1	66.60	0	0.00	64.90	1	487	0.21%
2023/07/17	0	0.00	2	65.25	66.10	-2	495	-0.40%
2023/07/14	0.3	66.19	0	0.00	66.00	0.3	513	0.06%
2023/07/13	0	0.00	2	67.20	66.20	-2	548	-0.36%
2023/07/12	11.3	66.60	1	66.70	66.50	10.3	566	1.82%
2023/07/11	1	66.82	7	66.60	66.80	-6	603	-1.00%
2023/07/07	0.4	67.25	0	0.00	67.30	0.4	712	0.06%
2023/07/06	0.2	67.80	0	0.00	67.90	0.2	727	0.03%
2023/07/05	0.2	67.50	0.2	68.10	67.80	0.1	784	0.01%
2023/07/04	0.2	67.90	0	0.00	68.00	0.2	789	0.03%
2023/07/03	0.2	68.00	0	0.00	67.80	0.2	797	0.02%
2023/06/29	0	0.00	0.2	67.90	67.80	-0.2	832	-0.02%
2023/06/28	0.2	66.70	0	0.00	66.70	0.2	849	0.03%
2023/06/26	1	67.20	0	0.00	67.10	1	894	0.11%
2023/06/21	0	0.00	0	67.90	68.20	0	921	0.00%
2023/06/20	0.4	68.30	0	0.00	68.00	0.4	995	0.04%
2023/06/19	0	0.00	3.6	68.48	68.20	-3.6	1,009	-0.36%
2023/06/16	5.6	69.80	0	0.00	69.00	5.6	1,031	0.54%
2023/06/15	0	69.10	0.1	70.10	69.70	-0.1	1,047	-0.01%
2023/06/14	0	0.00	0.1	69.00	69.00	-0.1	1,062	-0.01%
2023/06/13	0.2	69.60	0	0.00	69.40	0.2	1,082	0.02%
2023/06/12	1.1	69.55	0.3	68.80	68.80	0.8	1,136	0.07%
2023/06/09	1.2	69.59	0	0.00	69.60	1.2	1,158	0.10%
2023/06/08	2.9	70.15	0	0.00	69.50	2.9	1,195	0.24%
2023/06/07	1	71.90	0.8	71.40	71.60	0.2	1,245	0.02%
2023/06/06	1	71.30	0	0.00	71.10	1	1,342	0.07%
2023/06/05	1	72.40	0	0.00	73.40	1	1,484	0.07%
2023/06/02	4	73.43	1.1	72.77	73.00	2.9	1,599	0.18%
2023/06/01	0	0.00	1.1	70.98	70.90	-1.1	1,713	-0.06%
2023/05/31	1	71.00	4.1	70.63	70.70	-3.1	1,768	-0.18%
2023/05/29	1	70.00	0	0.00	69.90	1	1,776	0.06%
2023/05/26	1.1	67.82	1	68.40	67.80	0.1	1,783	0.01%
2023/05/24	0.2	69.80	0	0.00	69.80	0.2	1,813	0.01%
2023/05/22	1.1	71.17	3	70.60	71.10	-1.9	1,887	-0.10%
2023/05/19	0.1	70.60	0	0.00	70.10	0.1	2,091	0.00%
2023/05/18	0	0.00	0.1	70.40	70.50	-0.1	2,182	0.00%
2023/05/17	0.2	69.50	1	69.80	69.50	-0.8	2,189	-0.04%
2023/05/16	0	0.00	1	68.60	69.00	-1	2,210	-0.05%
2023/05/15	0	0.00	0.3	67.30	67.30	-0.3	2,211	-0.01%
2023/05/12	0.1	67.60	0	0.00	68.00	0.1	2,213	0.00%
2023/05/11	1.3	67.36	0	67.40	67.20	1.3	2,221	0.06%
2023/05/10	0.3	68.40	0	0.00	68.60	0.3	2,218	0.01%
2023/05/09	0	68.60	0	0.00	68.30	0	2,218	0.00%
2023/05/08	0	70.00	0	0.00	70.20	0	2,215	0.00%
2023/05/05	8	70.93	4	70.30	70.30	4	2,213	0.18%
2023/05/03	0.1	67.90	1	68.00	67.70	-0.9	2,222	-0.04%
2023/05/02	0	0.00	1	69.00	68.90	-1	2,228	-0.04%
2023/04/28	4	69.77	1	69.00	69.00	3	2,230	0.13%
2023/04/27	0.4	67.00	6.1	67.83	67.90	-5.7	2,222	-0.26%
2023/04/26	1.1	67.85	0.1	67.80	67.80	1.1	2,217	0.05%
2023/04/25	1.2	70.33	0	0.00	68.20	1.2	2,213	0.05%
2023/04/21	3	70.27	6	72.20	70.30	-3	2,198	-0.14%
2023/04/20	1.1	73.44	0	73.90	73.20	1.1	2,178	0.05%
2023/04/19	0	0.00	2	76.00	74.70	-2	2,174	-0.09%
2023/04/18	7	78.34	5.3	76.92	76.90	1.7	2,164	0.08%
2023/04/17	12	76.52	20.8	77.18	77.40	-8.8	2,127	-0.41%
2023/04/14	10	77.10	17	77.00	76.80	-7	2,107	-0.33%
2023/04/13	12.2	77.59	15	77.84	75.50	-2.8	2,067	-0.14%
2023/04/12	8	77.15	17	77.02	77.00	-9	2,003	-0.45%
2023/04/11	10	74.76	4	75.13	75.00	6	1,957	0.31%
2023/04/10	11	75.68	12	75.04	74.80	-1	1,942	-0.05%
2023/04/07	5	72.62	0	0.00	72.50	5	1,883	0.27%
2023/04/06	1	72.80	0	0.00	72.80	1	1,874	0.05%
2023/03/31	7	74.96	2.1	74.15	74.00	4.9	1,865	0.26%
2023/03/30	0	0.00	5.1	73.00	72.60	-5.1	1,839	-0.28%
2023/03/29	1	72.50	3	73.20	72.20	-2	1,828	-0.11%
2023/03/28	4.1	75.04	16	75.19	73.30	-11.9	1,811	-0.66%
2023/03/27	6	76.65	10	76.60	76.60	-4	1,782	-0.22%
2023/03/24	2	78.30	11	78.46	78.10	-9	1,767	-0.51%
2023/03/23	13	77.73	15.3	78.29	79.10	-2.3	1,740	-0.13%
2023/03/22	3.1	75.47	4	75.78	75.40	-0.9	1,663	-0.05%
2023/03/21	13	76.27	3	76.13	75.10	10	1,651	0.61%
2023/03/20	4	74.67	6	74.37	76.50	-2	1,626	-0.12%
2023/03/17	1	75.70	1	75.00	75.00	0	1,615	0.00%
2023/03/16	19.2	75.92	5	75.16	74.50	14.2	1,595	0.89%
2023/03/15	20.3	78.08	3.1	76.91	76.30	17.2	1,580	1.09%
2023/03/14	3.1	75.70	3	75.33	75.30	0.1	1,538	0.01%
2023/03/13	16	76.49	13	76.94	77.00	3	1,534	0.20%
2023/03/10	18	79.17	2	77.80	78.50	16	1,502	1.07%
2023/03/09	21	81.49	27	80.91	80.70	-6	1,448	-0.42%
2023/03/08	29	80.47	23.1	80.78	80.00	5.9	1,349	0.44%
2023/03/07	14.1	75.36	8.6	76.55	76.80	5.4	1,199	0.45%
2023/03/06	6.6	74.48	11.8	74.52	76.00	-5.3	1,069	-0.49%
2023/03/03	11	69.49	4.9	69.34	69.10	6.1	931	0.65%
2023/03/01	1.4	66.29	0.6	66.00	65.80	0.8	864	0.09%
2023/02/24	3	67.40	1	67.20	66.80	2	856	0.23%
2023/02/23	3	67.80	0.5	68.07	68.10	2.5	847	0.30%
2023/02/22	2	67.35	0	0.00	67.20	2	837	0.24%
2023/02/21	3.1	69.64	3	69.73	69.40	0.1	817	0.01%
2023/02/20	4.2	70.81	6.4	70.05	70.40	-2.1	800	-0.27%
2023/02/17	36.1	70.77	31.1	71.18	71.50	5	752	0.66%
2023/02/16	10	66.43	11	67.69	69.30	-1	548	-0.18%
2023/02/15	0	62.00	5	62.94	63.00	-5	460	-1.09%
2023/02/14	8	62.38	3.5	62.14	62.60	4.5	451	1.00%
2023/02/10	0.1	60.20	0	0.00	60.20	0.1	437	0.03%
2023/02/09	0.8	61.24	0	0.00	60.50	0.8	446	0.18%
2023/02/08	1.7	62.42	0	0.00	62.20	1.7	442	0.38%
2023/02/07	2.3	62.24	0	0.00	62.20	2.3	442	0.51%
2023/02/06	0.1	62.80	0	0.00	62.70	0.1	442	0.02%
2023/02/03	1	64.90	1	63.50	63.50	0	442	0.00%
2023/02/02	11	64.15	6.2	64.33	64.70	4.8	441	1.09%
2023/02/01	5	63.98	6	63.09	63.80	-1	426	-0.24%
2023/01/31	4.2	61.04	9	60.97	60.70	-4.8	401	-1.20%
2023/01/30	1.8	58.97	2	58.85	58.90	-0.2	392	-0.05%
2023/01/17	2	57.73	0	0.00	57.50	2	390	0.51%
2023/01/16	1	58.30	0	0.00	57.50	1	392	0.25%
2023/01/13	0	0.00	1	58.30	58.20	-1	391	-0.26%
2023/01/12	2	58.70	1	58.60	58.60	1	386	0.26%
2023/01/11	1	59.00	0	0.00	59.00	1	383	0.26%
2023/01/10	0	0.00	2	58.50	58.60	-2	381	-0.52%
2023/01/09	14	58.33	0.1	58.10	58.90	13.9	379	3.66%
2023/01/06	0	0.00	1.3	57.02	57.30	-1.3	370	-0.35%
2023/01/04	2	53.90	0	0.00	54.00	2	365	0.55%
2022/12/30	1	53.50	0	0.00	53.50	1	370	0.27%
2022/12/28	0.2	54.90	8	55.00	54.20	-7.8	375	-2.08%
2022/12/26	0.1	55.70	0	0.00	55.50	0.1	382	0.03%
2022/12/22	0	0.00	1.3	56.22	56.20	-1.3	395	-0.33%
2022/12/21	0.2	55.70	0	0.00	55.70	0.2	404	0.05%
2022/12/20	2.2	56.10	0	0.00	55.80	2.2	407	0.54%
2022/12/15	0	0.00	0	60.50	60.70	0	415	0.00%
2022/12/14	0	0.00	2	59.50	60.40	-2	422	-0.47%
2022/12/12	0.2	60.60	0.8	60.76	60.50	-0.6	423	-0.13%
2022/12/09	1	61.60	6.3	60.96	61.50	-5.3	429	-1.22%
2022/12/07	0	0.00	4	60.40	59.40	-4	440	-0.91%
2022/12/06	1	63.10	0	0.00	61.30	1	443	0.23%
2022/12/05	3	61.70	1	64.40	64.50	2	435	0.46%
2022/12/02	2	59.70	4	59.00	60.70	-2	427	-0.47%
2022/12/01	0	0.00	0.3	59.07	58.50	-0.3	426	-0.07%
2022/11/29	0.3	56.30	0	0.00	56.70	0.3	443	0.06%
2022/11/28	0	0.00	2	56.60	56.60	-2	458	-0.44%
2022/11/25	0.2	57.50	0	0.00	57.40	0.2	501	0.04%
2022/11/24	1	57.00	0	0.00	57.20	1	525	0.19%
2022/11/16	2	58.35	0	0.00	58.30	2	561	0.36%
2022/11/15	0	0.00	0	57.40	57.50	0	564	0.00%
2022/11/10	0.1	55.10	2	55.40	55.10	-1.9	567	-0.33%
2022/11/09	2	55.80	0.3	55.42	55.80	1.7	568	0.31%
2022/11/08	2	54.60	0	0.00	53.90	2	564	0.35%
2022/11/04	1	53.90	0.2	53.58	54.20	0.8	565	0.14%
2022/11/03	0	0.00	0.1	52.84	53.10	-0.1	573	-0.01%
2022/11/01	0	0.00	0.2	51.90	51.90	-0.2	580	-0.03%
2022/10/31	2	51.30	2	51.90	51.90	0	585	0.00%
2022/10/27	11	50.50	0.3	51.50	51.60	10.7	601	1.77%
2022/10/26	0.2	50.10	0	0.00	49.90	0.2	610	0.03%
2022/10/24	0	0.00	11	50.80	50.50	-11	641	-1.71%
2022/10/17	0	0.00	1	50.40	51.30	-1	901	-0.11%
2022/10/14	0	0.00	1	50.79	50.40	-1	908	-0.12%
2022/10/13	1	48.20	0	0.00	48.20	1	912	0.11%
2022/10/05	1	52.80	0	0.00	52.30	1	944	0.11%
2022/10/04	0	0.00	0.1	51.40	51.70	-0.1	960	-0.01%
2022/09/30	0	0.00	1	49.70	50.40	-1	981	-0.10%
2022/09/28	2	49.50	1	49.75	48.40	1	985	0.10%
2022/09/27	0.1	50.70	0.4	50.40	52.00	-0.3	981	-0.03%
2022/09/26	0.1	51.80	0	0.00	50.50	0.1	981	0.01%
2022/09/23	0.1	55.10	2	55.00	54.50	-1.9	977	-0.19%
2022/09/22	0.1	55.90	0	0.00	55.70	0.1	983	0.01%
2022/09/21	11.2	57.01	0	0.00	56.70	11.2	991	1.13%
2022/09/20	3	59.00	1.6	58.34	58.10	1.4	1,001	0.14%
2022/09/19	0.2	59.00	0	0.00	58.60	0.2	1,008	0.02%
2022/09/16	0.4	59.55	0	0.00	59.00	0.4	1,014	0.04%
2022/09/15	2.2	61.24	1.8	61.71	61.00	0.4	1,008	0.04%
2022/09/14	0	61.10	0	0.00	61.00	0	1,003	0.00%
2022/09/13	1.1	64.63	1	64.70	64.00	0.1	997	0.01%
2022/09/12	1.1	67.46	0.1	68.20	67.20	1	986	0.10%
2022/08/31	2.1	58.00	3.4	57.92	58.30	-1.3	980	-0.13%
2022/08/30	0	0.00	1	58.40	58.40	-1	970	-0.10%
2022/08/29	2.2	58.56	0	0.00	58.10	2.2	969	0.22%
2022/08/26	0.1	62.00	2	62.20	61.40	-1.9	959	-0.20%
2022/08/25	0	0.00	4	61.80	61.50	-4	952	-0.42%
2022/08/24	5	61.58	5	61.76	62.00	0	946	0.00%
2022/08/23	2	58.55	2.1	57.34	60.30	-0.1	906	-0.01%
2022/08/19	1	57.00	3	56.90	57.00	-2	877	-0.23%
2022/08/18	0	0.00	2	56.50	56.50	-2	875	-0.23%
2022/08/15	0.3	55.60	0	0.00	55.60	0.3	857	0.03%
2022/08/12	1	53.40	1	54.30	55.10	0	850	0.00%
2022/08/10	0	0.00	12	52.00	52.20	-12	843	-1.42%
2022/08/09	13	51.68	2.1	51.52	51.60	10.9	846	1.29%
2022/08/08	10	51.29	0	0.00	51.70	10	846	1.18%
2022/08/05	1	52.20	1	52.60	52.20	0	847	0.00%
2022/08/04	3	51.97	0	0.00	51.70	3	847	0.35%
2022/08/03	0	0.00	1	51.80	51.70	-1	841	-0.12%
2022/08/02	0	0.00	11	52.28	52.50	-11	841	-1.31%
2022/08/01	13	55.02	1	55.00	54.90	12	836	1.43%
2022/07/29	0	0.00	1	55.30	55.10	-1	836	-0.12%
2022/07/28	1	54.40	0	0.00	54.40	1	834	0.12%
2022/07/27	0	0.00	1	55.70	55.50	-1	828	-0.12%
2022/07/26	4	55.70	3	55.10	54.70	1	823	0.12%
2022/07/25	1	55.20	1	56.80	56.30	0	813	0.00%
2022/07/22	5	56.20	5	56.32	55.90	0	813	0.00%
2022/07/21	3	56.40	1	57.30	57.20	2	816	0.24%
2022/07/20	3	56.73	1	56.70	55.60	2	807	0.25%
2022/07/19	0	0.00	12	57.60	57.00	-12	803	-1.49%
2022/07/18	7	58.29	4	57.60	59.00	3	780	0.38%
2022/07/15	3	55.70	7	57.47	57.50	-4	651	-0.61%
2022/07/13	0	0.00	1.1	50.89	51.00	-1.1	588	-0.19%
2022/07/11	0	0.00	3	51.83	50.90	-3	599	-0.50%
2022/07/08	4	53.15	2	52.65	52.80	2	597	0.33%
2022/07/07	0	0.00	50	50.20	50.40	-50	589	-8.48%
2022/07/05	51	50.01	0	0.00	49.75	51	613	8.31%
2022/07/04	1	48.10	0.3	49.00	49.20	0.7	607	0.12%
2022/07/01	0	0.00	1	47.90	46.15	-1	599	-0.17%
2022/06/30	0	0.00	1	49.80	49.95	-1	588	-0.17%
2022/06/28	0	0.00	1	56.70	56.20	-1	577	-0.17%
2022/06/27	19	57.41	0	0.00	57.50	19	579	3.28%
2022/06/23	1	56.00	0	0.00	55.50	1	636	0.16%
2022/06/20	0	0.00	4.2	57.09	54.40	-4.2	622	-0.67%
2022/06/16	0	0.00	1	62.00	61.00	-1	609	-0.16%
2022/06/15	1	63.70	0	0.00	63.80	1	611	0.16%
2022/06/14	0	0.00	1	62.50	63.80	-1	624	-0.16%
2022/06/13	0	0.00	1	63.50	63.50	-1	636	-0.16%
2022/06/08	1	67.80	0	0.00	67.70	1	644	0.16%
2022/06/07	1	68.20	0	0.00	67.60	1	646	0.15%
2022/06/02	1	68.40	0	0.00	68.30	1	662	0.15%
2022/06/01	0	0.00	2.1	68.66	68.90	-2.1	680	-0.30%
2022/05/31	0	0.00	4	67.30	67.50	-4	676	-0.59%
2022/05/30	0	0.00	2	66.70	66.70	-2	681	-0.29%
2022/05/27	0	0.00	1.1	66.26	65.80	-1.1	681	-0.16%
2022/05/26	0	0.00	2.2	65.66	65.50	-2.2	688	-0.32%
2022/05/25	0.1	64.00	0	0.00	64.30	0.1	688	0.01%
2022/05/24	1	63.80	0	0.00	63.90	1	701	0.14%
2022/05/20	1	65.30	0	0.00	64.80	1	715	0.14%
2022/05/19	2	63.45	2	64.75	65.30	0	716	0.00%
2022/05/18	2	66.20	1	66.90	65.10	1	717	0.14%
2022/05/17	0	0.00	10	63.80	64.80	-10	718	-1.39%
2022/05/13	1	61.80	0	0.00	61.80	1	715	0.14%
2022/05/12	0.1	60.90	0	0.00	59.90	0.1	718	0.01%
2022/05/10	0	0.00	4	62.70	63.10	-4	720	-0.56%
2022/05/09	0.1	64.90	0	0.00	62.80	0.1	722	0.01%
2022/05/06	2.1	65.18	1	65.20	65.40	1.1	723	0.15%
2022/05/04	1	67.00	1.3	66.56	66.90	-0.3	739	-0.04%
2022/04/28	10	64.85	0	0.00	64.80	10	776	1.29%
2022/04/27	0	0.00	2	61.50	63.70	-2	773	-0.26%
2022/04/25	0	0.00	4	63.38	63.20	-4	788	-0.51%
2022/04/22	0.1	68.20	0	0.00	67.80	0.1	782	0.01%
2022/04/21	1	69.30	1.4	69.69	69.10	-0.4	812	-0.05%
2022/04/20	1	69.10	0	0.00	69.10	1	823	0.12%
2022/04/19	1	69.30	0	0.00	68.10	1	852	0.12%
2022/04/18	0	0.00	1	68.00	67.70	-1	891	-0.11%
2022/04/15	1.1	68.95	15	68.90	68.90	-13.9	915	-1.52%
2022/04/14	0	0.00	2.2	71.25	71.20	-2.2	950	-0.23%
2022/04/13	1	71.60	0	0.00	71.90	1	987	0.10%
2022/04/12	3	71.73	0	0.00	70.80	3	1,040	0.29%
2022/04/11	2	74.25	2.8	74.33	72.80	-0.8	1,183	-0.07%
2022/04/07	2	78.15	1	80.00	77.40	1	1,296	0.08%
2022/04/06	1	80.40	0	0.00	80.40	1	1,300	0.08%
2022/04/01	5	81.84	0	0.00	81.50	5	1,327	0.38%
2022/03/31	0	0.00	1	84.10	83.50	-1	1,366	-0.07%
2022/03/30	2	83.90	2	84.45	83.60	0	1,395	0.00%
2022/03/29	1.2	85.63	1	83.80	83.90	0.2	1,438	0.01%
2022/03/28	2	84.15	7.4	83.56	84.90	-5.4	1,456	-0.37%
2022/03/24	1.1	81.13	0	0.00	81.70	1.1	1,505	0.07%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/21	0	0.00	3	80.33	80.40	-3	1,624	-0.18%
2022/03/18	5	79.10	6	79.40	79.10	-1	1,655	-0.06%
2022/03/17	1	80.00	3.1	80.33	80.40	-2.1	1,722	-0.12%
2022/03/16	0	0.00	1.1	77.60	77.60	-1.1	1,795	-0.06%
2022/03/15	1.1	78.65	2	79.00	78.50	-0.9	1,826	-0.05%
2022/03/11	5.3	81.24	0	0.00	80.80	5.3	2,277	0.23%
2022/03/10	0	0.00	6	82.47	82.30	-6	2,367	-0.25%
2022/03/08	2	80.80	1	79.40	79.60	1	2,795	0.04%
2022/03/07	0	0.00	2	83.10	83.00	-2	3,173	-0.06%
2022/03/04	2	88.15	1	88.60	88.10	1	3,734	0.03%
2022/03/03	0	0.00	1	89.40	89.20	-1	4,106	-0.02%
2022/03/02	1	89.90	0	0.00	89.70	1	4,868	0.02%
2022/02/25	1	87.60	3	87.83	87.70	-2	5,474	-0.04%
2022/02/24	1.1	88.21	0	0.00	87.30	1.1	5,554	0.02%
2022/02/22	3	89.93	1	89.90	90.00	2	5,586	0.04%
2022/02/21	2	91.75	0	0.00	92.00	2	5,611	0.04%
2022/02/17	1	91.50	2	92.50	91.50	-1	5,663	-0.02%
2022/02/15	2	91.80	0	0.00	91.00	2	5,709	0.04%
2022/02/11	2	93.00	2	93.50	93.00	0	5,715	0.00%
2022/02/10	2	94.30	0	0.00	93.80	2	5,726	0.03%
2022/02/08	1	91.80	1	92.00	92.90	0	5,748	0.00%
2022/02/07	0	89.00	0	0.00	91.80	0	5,763	0.00%
2022/01/26	1	88.60	7	88.79	88.20	-6	5,790	-0.10%
2022/01/25	2.1	88.58	0	0.00	88.30	2.1	5,798	0.04%
2022/01/24	0.1	89.50	0	0.00	90.50	0.1	5,792	0.00%
2022/01/21	2	90.10	2	90.80	90.00	0	5,790	0.00%
2022/01/20	2	91.80	0	0.00	92.20	2	5,810	0.03%
2022/01/19	1	93.00	0	93.50	92.80	1	5,810	0.02%
2022/01/18	3	95.10	3	96.53	94.00	0	5,806	0.00%
2022/01/17	1	91.60	4	94.40	94.70	-3	5,779	-0.05%
2022/01/14	5	90.38	3	91.40	91.60	2	5,774	0.03%
2022/01/13	3.6	92.64	12	92.66	92.60	-8.4	5,748	-0.15%
2022/01/12	4	94.95	6	93.25	93.10	-2	5,739	-0.03%
2022/01/11	5.5	95.58	3	96.07	94.70	2.5	5,711	0.04%
2022/01/10	1	97.70	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3	98.57	21.1	98.78	97.90	-18.1	5,663	-0.32%
2022/01/06	2	100.50	13	100.04	100.00	-11	5,630	-0.20%
2022/01/05	10.1	103.41	13	103.00	103.00	-3	5,605	-0.05%
2022/01/04	26	106.35	15	105.83	105.50	11	5,555	0.20%
2022/01/03	13	103.85	9.6	103.74	104.50	3.4	5,410	0.06%
2021/12/30	4	100.88	9	100.72	101.00	-5	5,348	-0.09%
2021/12/29	3	99.67	0	0.00	99.10	3	5,319	0.06%
2021/12/28	3	98.80	0	0.00	99.30	3	5,317	0.06%
2021/12/27	21	99.90	4	99.60	99.30	17	5,307	0.32%
2021/12/24	2	97.80	1	97.60	97.60	1	5,285	0.02%
2021/12/23	7	99.84	2	100.20	98.70	5	5,269	0.09%
2021/12/22	6	99.70	4.2	99.49	99.10	1.8	5,243	0.03%
2021/12/21	6	98.55	4	99.30	98.40	2	5,213	0.04%
2021/12/20	5.1	97.76	0	99.40	97.60	5.1	5,189	0.10%
2021/12/17	2.1	101.46	1	100.00	99.50	1.1	5,132	0.02%
2021/12/16	0	0.00	0	102.00	101.00	0	5,096	0.00%
2021/12/15	2	101.50	5	100.50	100.50	-3	5,079	-0.06%
2021/12/14	3	102.50	3	101.00	101.00	0	5,036	0.00%
2021/12/13	11.1	103.94	16.3	103.25	103.00	-5.2	5,006	-0.10%
2021/12/10	5.2	101.93	13	102.46	101.00	-7.8	4,945	-0.16%
2021/12/09	8	105.81	7.3	105.66	106.00	0.8	4,867	0.02%
2021/12/08	13.2	106.06	13.6	105.04	105.00	-0.5	4,825	-0.01%
2021/12/07	32.6	106.36	38	106.05	105.50	-5.4	4,723	-0.11%
2021/12/06	15	114.67	3.2	114.66	114.50	11.8	4,378	0.27%
2021/12/03	50	115.54	11.3	115.90	116.50	38.7	4,312	0.90%
2021/12/02	21.2	118.03	25.1	115.75	113.00	-3.9	4,177	-0.09%
2021/12/01	35	118.93	32.6	117.83	117.00	2.4	3,918	0.06%
2021/11/30	53.6	119.45	52.4	119.37	117.00	1.2	3,566	0.03%
2021/11/29	34.2	112.86	51.2	111.64	113.50	-17	3,000	-0.57%
2021/11/26	182.1	115.03	166.5	111.07	115.50	15.6	2,633	0.59%	大買/大賣/
2021/11/25	34	110.57	28.3	110.99	111.50	5.7	1,878	0.30%
2021/11/24	14.2	99.96	6.2	102.82	105.00	8	1,479	0.54%
2021/11/23	1	97.50	13	96.93	95.50	-12	1,280	-0.94%
2021/11/22	2.1	93.71	1	95.00	93.60	1.1	1,208	0.09%
2021/11/19	3	93.17	4	92.93	92.40	-1	1,201	-0.08%
2021/11/18	8.2	93.18	5	91.86	92.00	3.2	1,203	0.27%
2021/11/17	2	92.90	8.4	92.80	93.40	-6.4	1,196	-0.53%
2021/11/16	1	89.40	1	89.50	89.60	0	1,227	0.00%
2021/11/15	5	90.98	3.2	90.54	90.70	1.8	1,294	0.14%
2021/11/12	0	0.00	0.2	86.50	86.50	-0.2	1,288	-0.02%
2021/11/11	0	0.00	4	87.78	87.10	-4	1,312	-0.30%
2021/11/10	2	87.40	4	87.83	87.90	-2	1,342	-0.15%
2021/11/09	5	86.00	2	85.60	88.20	3	1,378	0.22%
2021/11/08	1	85.20	0	0.00	85.50	1	1,378	0.07%
2021/11/05	3	88.17	0	0.00	87.60	3	1,418	0.21%
2021/11/04	2	87.35	3	88.10	87.00	-1	1,454	-0.07%
2021/11/03	6	87.68	5	87.94	87.00	1	1,461	0.07%
2021/11/02	6.3	84.21	3	83.00	83.00	3.3	1,481	0.22%
2021/11/01	2	87.65	0	0.00	87.50	2	1,509	0.13%
2021/10/29	6	87.10	4	86.80	86.80	2	1,561	0.13%
2021/10/28	1	88.00	0	0.00	85.90	1	1,566	0.06%
2021/10/26	1	84.90	0	0.00	85.10	1	1,566	0.06%
2021/10/22	2	84.00	1	84.80	84.00	1	1,622	0.06%
2021/10/21	1	83.20	1	83.50	83.20	0	1,654	0.00%
2021/10/19	4	81.50	1	82.30	82.50	3	1,701	0.18%
2021/10/18	0	0.00	1	81.80	80.60	-1	1,762	-0.06%
2021/10/15	0	0.00	7	81.56	81.80	-7	1,811	-0.39%
2021/10/14	1	76.90	0	0.00	77.20	1	1,833	0.05%
2021/10/13	1	79.90	1	77.50	78.40	0	1,865	0.00%
2021/10/12	0	0.00	1	80.70	80.70	-1	1,877	-0.05%
2021/10/08	4	80.25	3	80.30	79.90	1	1,912	0.05%
2021/10/07	0	0.00	1	81.00	80.90	-1	1,941	-0.05%
2021/10/06	2	77.95	0	0.00	76.30	2	1,996	0.10%
2021/10/05	1	79.80	0	0.00	80.50	1	2,027	0.05%
2021/10/04	0.1	80.00	3	80.30	78.90	-3	2,113	-0.14%
2021/10/01	0	0.00	1	80.50	80.50	-1	2,170	-0.05%
2021/09/30	1.1	84.44	1	84.10	84.40	0.1	2,375	0.00%
2021/09/29	3	82.83	3	84.27	82.00	0	2,625	0.00%
2021/09/24	0	0.00	3	89.97	89.10	-3	3,173	-0.09%
2021/09/23	2	89.05	0	0.00	89.00	2	3,473	0.06%
2021/09/22	0	0.00	1	86.90	87.00	-1	3,665	-0.03%
2021/09/17	0	89.70	0	0.00	89.70	0	3,741	0.00%
2021/09/16	3.1	89.06	0	0.00	88.50	3.1	3,798	0.08%
2021/09/15	2.1	89.71	0	0.00	89.40	2.1	3,852	0.05%
2021/09/14	0	0.00	0.5	93.80	91.40	-0.5	3,980	-0.01%
2021/09/13	1	92.20	0	91.80	91.60	1	4,066	0.02%
2021/09/09	2.1	91.94	3	91.60	91.70	-1	4,652	-0.02%
2021/09/08	5	91.82	5	90.12	89.90	0	4,965	0.00%
2021/09/07	2.1	93.59	1	92.40	91.80	1.1	5,047	0.02%
2021/09/06	0.4	94.40	1	94.60	93.30	-0.6	5,158	-0.01%
2021/09/03	2.6	95.81	4	95.30	95.40	-1.4	5,294	-0.03%
2021/09/02	3	99.43	0	0.00	98.50	3	5,290	0.06%
2021/09/01	2	100.50	1	101.00	101.50	1	5,327	0.02%
2021/08/31	1	102.50	1	100.50	101.00	0	5,363	0.00%
2021/08/30	0	0.00	1	103.00	102.00	-1	5,408	-0.02%
2021/08/27	1	102.00	4.1	102.87	102.00	-3.1	5,489	-0.06%
2021/08/26	1	105.00	4	102.75	101.50	-3	5,548	-0.05%
2021/08/25	1	103.00	1.1	103.00	104.00	-0.1	5,627	0.00%
2021/08/23	1	98.50	1	98.40	100.50	0	5,722	0.00%
2021/08/20	4.1	93.36	2	95.30	96.80	2.1	5,777	0.04%
2021/08/19	6.5	95.81	18	94.31	93.00	-11.5	5,800	-0.20%
2021/08/18	4	98.08	7	97.91	101.50	-3	5,894	-0.05%
2021/08/17	2	98.80	0	0.00	96.00	2	6,084	0.03%
2021/08/16	3.1	99.35	1	99.90	100.00	2.1	6,124	0.03%
2021/08/13	2.9	103.93	8.2	103.12	103.00	-5.4	6,185	-0.09%
2021/08/12	1.2	108.72	2	108.00	108.00	-0.8	6,213	-0.01%
2021/08/11	4	110.00	8	110.38	107.50	-4	6,292	-0.06%
2021/08/10	8.1	110.30	6	110.00	108.00	2.1	6,365	0.03%
2021/08/09	2	110.00	6	107.83	107.00	-4	6,461	-0.06%
2021/08/06	1	111.50	1.1	110.27	111.00	-0.1	6,647	0.00%
2021/08/05	18	110.42	2	109.25	111.00	16	6,751	0.24%
2021/08/04	2	111.50	7.1	108.82	112.00	-5.1	6,864	-0.07%
2021/08/03	0.1	106.00	20	105.00	105.00	-19.9	6,915	-0.29%
2021/08/02	0	0.00	2.3	104.33	106.00	-2.3	7,135	-0.03%
2021/07/30	1	104.00	2.1	103.91	102.00	-1.1	7,220	-0.02%
2021/07/29	4.1	105.12	6.1	105.00	105.50	-2	7,301	-0.03%
2021/07/28	2	105.75	3	104.17	104.50	-1	7,375	-0.01%
2021/07/27	1	110.00	5	111.50	109.50	-4	7,484	-0.05%
2021/07/26	1	113.00	6	112.67	113.00	-5	7,612	-0.07%
2021/07/23	6	113.25	3	112.50	112.00	3	7,663	0.04%
2021/07/22	3	114.17	13	113.58	112.50	-10	7,736	-0.13%
2021/07/21	2	110.50	7	110.36	111.00	-5	7,787	-0.06%
2021/07/20	3.1	112.13	9	111.11	110.00	-5.9	7,776	-0.08%
2021/07/19	2	115.00	6	114.00	113.50	-4	7,786	-0.05%
2021/07/16	0	114.00	2	114.00	113.50	-2	7,830	-0.03%
2021/07/15	7.1	115.34	3	113.83	114.50	4.1	7,884	0.05%
2021/07/14	3	113.50	4	114.74	114.00	-1	8,022	-0.01%
2021/07/13	15	118.20	11.1	118.05	114.00	3.9	8,058	0.05%
2021/07/12	9	116.67	5	116.70	116.50	4	8,026	0.05%
2021/07/09	8.1	116.31	5	115.90	115.00	3.1	8,040	0.04%
2021/07/08	6	119.75	8	120.06	119.00	-2	8,066	-0.02%
2021/07/07	26	123.23	10.1	123.73	120.50	15.9	8,101	0.20%
2021/07/06	10	122.00	23.7	122.03	121.50	-13.7	7,972	-0.17%
2021/07/05	25	120.46	18	120.58	118.00	7	7,865	0.09%
2021/07/02	7	114.21	3	113.83	115.50	4	7,760	0.05%
2021/07/01	33	117.54	21	115.12	114.00	12	8,048	0.15%
2021/06/30	39.1	120.53	47	120.19	123.00	-7.9	8,037	-0.10%
2021/06/29	17.2	115.38	7.1	115.89	112.00	10.1	7,900	0.13%
2021/06/28	4	112.25	8	111.13	112.50	-4	7,787	-0.05%
2021/06/25	5	115.49	6.5	113.87	113.00	-1.4	7,774	-0.02%
2021/06/24	0	114.50	4.1	114.06	114.50	-4.1	7,802	-0.05%
2021/06/23	3	115.00	6	117.00	115.50	-3	7,897	-0.04%
2021/06/22	12.1	114.27	5	115.40	112.00	7.1	7,990	0.09%
2021/06/21	5	114.00	2.2	114.32	113.50	2.8	8,099	0.03%
2021/06/18	28.2	118.68	37	120.59	117.00	-8.8	8,071	-0.11%
2021/06/17	19.1	113.98	17.4	113.73	117.50	1.7	7,670	0.02%
2021/06/16	4	107.75	1.2	107.17	107.00	2.8	7,512	0.04%
2021/06/15	2	107.00	9.1	104.69	108.00	-7.1	7,507	-0.09%
2021/06/11	39.1	106.19	5.1	106.61	103.50	34	7,479	0.45%
2021/06/10	0	0.00	3	104.17	104.50	-3	7,614	-0.04%
2021/06/09	7	104.71	2	103.00	103.00	5	7,802	0.06%
2021/06/08	2.3	104.44	1	104.00	104.50	1.3	7,814	0.02%
2021/06/07	7	104.07	6	104.92	102.50	1	7,863	0.01%
2021/06/04	8	105.13	50.1	105.07	105.00	-42.1	7,874	-0.53%
2021/06/03	3.1	101.66	6	102.67	104.00	-2.9	7,867	-0.04%
2021/06/02	9.1	102.39	2	105.50	100.00	7.1	7,833	0.09%
2021/06/01	2	104.00	2	105.50	105.00	0	7,781	0.00%
2021/05/31	22	105.27	5	106.80	104.50	17	7,760	0.22%
2021/05/28	11.1	105.86	3.1	106.00	104.50	8	7,739	0.10%
2021/05/27	14	103.75	3.2	104.28	104.00	10.8	7,708	0.14%
2021/05/26	11.1	105.59	4	104.13	104.50	7.1	7,654	0.09%
2021/05/25	3	104.33	12.3	106.12	108.00	-9.3	7,623	-0.12%
2021/05/24	3	97.17	15.1	95.97	98.60	-12.1	7,669	-0.16%
2021/05/21	11	95.12	4	96.73	95.80	7	8,044	0.09%
2021/05/20	11.1	95.09	7	94.54	93.00	4.1	8,255	0.05%
2021/05/19	6	96.35	6	95.83	95.40	0	8,409	0.00%
2021/05/18	9.1	94.46	9	95.07	96.90	0.1	8,638	0.00%
2021/05/17	8.2	88.16	11	91.71	88.90	-2.8	8,770	-0.03%
2021/05/14	11.1	95.70	15	98.53	93.00	-3.9	8,852	-0.04%
2021/05/13	10.1	87.72	14	86.87	91.60	-3.9	8,935	-0.04%
2021/05/12	24.1	95.09	8	97.31	90.90	16.1	9,089	0.18%
2021/05/11	6.2	103.41	3.2	101.31	101.00	3	9,090	0.03%
2021/05/10	16	113.44	11.1	112.05	110.50	4.9	9,152	0.05%
2021/05/07	2	110.25	7.1	112.79	113.00	-5.1	9,214	-0.06%
2021/05/06	4.2	102.99	3	104.33	103.00	1.2	9,549	0.01%
2021/05/05	9.1	106.95	6	104.57	102.50	3.1	9,563	0.03%
2021/05/04	8	108.38	11	105.73	106.00	-3	9,851	-0.03%
2021/05/03	12.1	115.60	8.1	114.83	113.50	4	10,170	0.04%
2021/04/29	7	125.79	1.1	125.55	125.00	5.9	10,099	0.06%
2021/04/28	3	126.17	3	126.50	128.50	0	10,166	0.00%
2021/04/27	4	126.63	15.1	125.64	126.50	-11.1	10,239	-0.11%
2021/04/26	5	124.80	1	123.50	123.50	4	10,222	0.04%
2021/04/23	1	121.99	1	121.00	122.50	0	10,282	0.00%
2021/04/22	2.1	121.95	7	120.93	119.50	-5	10,494	-0.05%
2021/04/21	4	124.13	2	124.75	123.50	2	10,620	0.02%
2021/04/20	9	127.67	13	127.46	127.50	-4	10,940	-0.04%
2021/04/19	6	124.00	1	123.00	123.00	5	10,902	0.05%
2021/04/16	3	124.00	4	124.13	123.00	-1	10,940	-0.01%
2021/04/15	1	123.50	4	124.38	124.00	-3	11,107	-0.03%
2021/04/14	8	120.88	5	120.60	125.00	3	11,202	0.03%
2021/04/13	4.5	124.00	8	122.06	122.50	-3.5	11,300	-0.03%
2021/04/12	13.6	122.22	10.1	123.33	121.50	3.4	11,314	0.03%
2021/04/09	16.3	126.64	22.2	128.25	126.00	-5.8	11,401	-0.05%
2021/04/08	18	132.64	13.1	134.07	131.00	5	11,427	0.04%
2021/04/07	40	133.38	35	133.86	133.50	5	11,575	0.04%
2021/04/06	10.1	127.66	47	127.67	129.50	-36.9	11,354	-0.32%
2021/04/01	56	121.32	20	122.93	121.50	36	11,260	0.32%
2021/03/31	7	120.21	9	118.67	117.50	-2	11,387	-0.02%
2021/03/30	2	119.00	0.1	120.00	118.50	1.9	11,764	0.02%
2021/03/29	5	118.30	5	118.50	117.00	0	11,926	0.00%
2021/03/26	11.1	119.23	3.2	119.87	119.50	7.9	12,174	0.07%
2021/03/25	14.1	115.18	14	115.29	114.00	0.1	12,118	0.00%
2021/03/24	15	124.63	2.1	121.07	120.00	12.9	12,075	0.11%
2021/03/23	8	132.13	3.1	131.65	131.00	4.9	12,106	0.04%
2021/03/22	3	131.50	5	131.20	130.50	-2	12,209	-0.02%
2021/03/19	5	132.70	4	133.88	133.00	1	12,296	0.01%
2021/03/18	10	134.65	5.1	135.91	134.50	5	12,427	0.04%
2021/03/17	1	134.50	3.1	134.95	134.00	-2.1	12,481	-0.02%
2021/03/16	15.3	136.71	11	137.27	134.50	4.3	12,505	0.03%
2021/03/15	5	132.50	5.1	134.49	134.50	-0.1	12,413	0.00%
2021/03/12	2	129.25	9	129.78	128.00	-7	12,305	-0.06%
2021/03/11	9	128.94	3	129.50	131.00	6	12,362	0.05%
2021/03/10	7	121.07	5	120.30	121.50	2	12,362	0.02%
2021/03/09	3	112.33	5.7	114.30	110.50	-2.7	12,470	-0.02%
2021/03/08	5.1	122.18	8	120.38	117.00	-3	12,466	-0.02%
2021/03/05	3	123.00	3	122.00	122.00	0	12,619	0.00%
2021/03/04	1	125.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	3.1	123.06	6	128.08	130.00	-2.9	12,775	-0.02%
2021/03/02	4.1	127.01	22	132.70	126.00	-18	12,890	-0.14%
2021/02/26	1	129.50	4.1	128.34	130.00	-3.1	13,034	-0.02%
2021/02/25	28	134.45	5	132.60	132.00	23	13,343	0.17%
2021/02/24	13.1	135.30	19.8	132.27	129.00	-6.6	13,326	-0.05%
2021/02/23	49	141.74	48.1	139.97	137.50	1	13,344	0.01%
2021/02/22	12	135.63	26.1	135.83	139.50	-14.1	13,052	-0.11%
2021/02/19	19.3	125.74	154.1	122.59	127.50	-134.8	13,152	-1.02%	大賣/鉅額交易
2021/02/18	17.3	120.32	13.1	121.23	124.00	4.2	13,244	0.03%
2021/02/17	2.2	114.77	11.4	116.04	117.50	-9.2	13,484	-0.07%
2021/02/05	15	107.23	13.9	106.36	107.00	1.1	13,531	0.01%
2021/02/04	13.2	106.61	15.9	105.87	104.00	-2.7	13,967	-0.02%
2021/02/03	142	105.04	5.7	104.38	104.00	136.3	14,127	0.96%	大買/鉅額交易
2021/02/02	40	101.00	14	100.52	100.00	26	13,906	0.19%
2021/02/01	2	95.45	5	95.78	96.50	-3	13,833	-0.02%
2021/01/29	29	102.29	20.1	99.81	98.50	8.9	13,785	0.06%
2021/01/28	7	103.73	65	102.06	101.00	-58	13,657	-0.42%
2021/01/27	3	101.83	5.3	100.97	100.50	-2.3	13,700	-0.02%
2021/01/26	18.1	102.26	12.1	101.27	99.10	5.9	13,769	0.04%
2021/01/25	12.1	102.65	15.7	105.14	107.00	-3.6	13,404	-0.03%
2021/01/22	9	97.77	11	97.75	97.60	-2	12,966	-0.02%
2021/01/21	4.2	97.02	9	98.18	98.00	-4.8	12,896	-0.04%
2021/01/20	4.1	95.51	10	96.16	93.80	-6	12,789	-0.05%
2021/01/19	3	101.33	3	100.83	99.00	0	12,639	0.00%
2021/01/18	4	99.93	7	99.14	100.50	-3	12,578	-0.02%
2021/01/15	52	103.25	42.3	102.80	101.00	9.7	12,515	0.08%
2021/01/14	26	99.74	20	101.20	102.50	6	12,336	0.05%
2021/01/13	46	100.45	21.5	99.94	100.00	24.5	12,264	0.20%
2021/01/12	8	92.58	17	92.06	93.20	-9	12,028	-0.07%
2021/01/11	7	97.09	11	95.64	95.60	-4	12,396	-0.03%
2021/01/08	38.1	98.23	23	97.78	95.20	15.1	12,534	0.12%
2021/01/07	11	96.89	30	97.67	97.50	-19	12,342	-0.15%
2021/01/06	22	99.40	20	97.67	96.00	2	12,234	0.02%
2021/01/05	10	97.51	5	97.58	97.70	5	12,030	0.04%
2021/01/04	16	95.03	17	95.63	97.50	-1	11,917	-0.01%
2020/12/31	19	91.96	10	91.23	91.60	9	11,758	0.08%
2020/12/30	11	87.81	14.7	89.75	91.90	-3.7	11,606	-0.03%
2020/12/29	15	86.46	7	85.60	84.80	8	11,358	0.07%
2020/12/28	8	85.79	17.4	85.58	85.00	-9.4	11,243	-0.08%
2020/12/25	20	85.52	11.3	84.95	84.80	8.7	11,135	0.08%
2020/12/24	6	85.00	9.4	86.12	86.20	-3.4	10,948	-0.03%
2020/12/23	29	79.01	15	78.68	78.40	14	10,487	0.13%
2020/12/22	17.1	77.38	16.2	79.26	77.90	0.9	10,269	0.01%
2020/12/21	17	74.66	15	73.55	75.00	2	9,943	0.02%
2020/12/18	5	74.77	2	75.46	73.70	3	9,853	0.03%
2020/12/17	12	74.61	5.7	73.83	75.20	6.3	9,668	0.06%
2020/12/16	16	70.62	20.8	71.98	72.80	-4.8	9,437	-0.05%
2020/12/15	9.1	70.55	9	69.30	68.30	0.1	9,266	0.00%
2020/12/14	26	72.10	18.1	74.31	73.60	7.9	9,095	0.09%
2020/12/11	6.1	70.68	9	70.14	69.70	-2.9	8,808	-0.03%
2020/12/10	4	71.93	12.5	71.88	70.90	-8.5	8,667	-0.10%
2020/12/09	10	71.75	9.7	72.66	72.10	0.3	8,565	0.00%
2020/12/08	6	69.02	11	68.76	69.00	-5	8,371	-0.06%
2020/12/07	2	72.00	35.4	71.62	70.60	-33.4	8,252	-0.41%
2020/12/04	1	69.80	1.1	70.03	71.60	-0.1	8,135	0.00%
2020/12/03	6	70.32	7	70.56	70.10	-1	8,054	-0.01%
2020/12/02	3	68.87	6	68.70	68.80	-3	7,885	-0.04%
2020/12/01	9	69.14	11	69.08	68.50	-2	7,819	-0.03%
2020/11/30	5	66.94	10	67.50	67.00	-5	7,659	-0.07%
2020/11/27	0	0.00	3.5	66.57	66.90	-3.5	7,549	-0.05%
2020/11/26	18	65.98	19.6	66.42	66.20	-1.6	7,437	-0.02%
2020/11/25	9	64.92	13	64.24	63.90	-4	7,271	-0.05%
2020/11/24	33	65.89	38	65.85	65.50	-5	7,077	-0.07%
2020/11/23	7	62.16	51.5	62.43	62.60	-44.5	6,734	-0.66%
2020/11/20	58	63.07	30	62.12	62.00	28	6,608	0.42%
2020/11/19	3.1	61.28	17	60.59	60.60	-13.9	6,320	-0.22%
2020/11/18	13	61.56	18	61.19	61.40	-5	6,176	-0.08%
2020/11/17	43	59.64	41	59.44	60.00	2	5,780	0.03%
2020/11/16	42	58.23	44	59.41	58.40	-2	5,492	-0.04%
2020/11/13	14.1	55.72	21	55.76	56.10	-6.9	4,947	-0.14%
2020/11/12	68.1	55.88	39	56.48	57.00	29.1	4,661	0.62%
2020/11/11	33	52.10	32	53.08	53.30	1	4,040	0.02%
2020/11/10	14	50.40	29.2	49.79	49.75	-15.2	3,616	-0.42%
2020/11/09	10.1	49.78	35	49.45	49.35	-24.9	3,553	-0.70%
2020/11/06	31.1	51.00	18	50.98	50.00	13.1	3,499	0.37%
2020/11/05	29	50.01	13	50.18	50.80	16	3,391	0.47%
2020/11/04	47.1	51.05	12	50.52	49.90	35.1	3,238	1.08%
2020/11/03	4	46.26	10.9	47.87	48.60	-6.9	2,785	-0.25%
2020/11/02	0.5	44.10	0	0.00	44.20	0.5	2,637	0.02%
2020/10/30	6	45.23	4.8	44.32	44.15	1.2	2,705	0.04%
2020/10/29	1	44.00	1	44.25	44.35	0	2,751	0.00%
2020/10/28	1	45.65	1	46.55	45.25	0	2,780	0.00%
2020/10/26	1	46.70	0	0.00	46.50	1	2,772	0.04%
2020/10/22	7	47.28	6	47.03	46.45	1	2,721	0.04%
2020/10/21	4	49.25	8	50.48	48.20	-4	2,642	-0.15%
2020/10/20	25	49.94	16	49.99	49.20	9	2,518	0.36%
2020/10/19	45.1	48.82	13	49.88	49.50	32.1	2,366	1.36%
2020/10/16	8	46.04	17	45.35	47.00	-9	1,867	-0.48%
2020/10/15	1	43.20	0	0.00	42.75	1	1,653	0.06%
2020/10/14	13	43.51	0	0.00	43.50	13	1,670	0.78%
2020/10/13	2	42.80	3	42.30	42.30	-1	1,633	-0.06%
2020/10/12	0.2	41.55	0.1	41.55	41.55	0.1	1,642	0.01%
2020/10/08	1	43.70	3	42.78	42.55	-2	1,652	-0.12%
2020/10/07	1	42.65	1	43.25	43.10	0	1,649	0.00%
2020/10/06	0	0.00	13	42.97	42.35	-13	1,627	-0.80%
2020/10/05	0.3	41.40	5	41.39	41.40	-4.7	1,592	-0.30%
2020/09/30	0.2	41.60	0	0.00	41.80	0.2	1,596	0.01%
2020/09/29	3	41.45	0	0.00	41.25	3	1,554	0.19%
2020/09/23	1	40.75	40	40.20	40.20	-39	1,496	-2.61%
2020/09/21	1	42.10	0	0.00	41.90	1	1,507	0.07%
2020/09/17	0	0.00	1	42.55	42.55	-1	1,535	-0.07%
2020/09/16	2	42.50	2.3	42.39	42.00	-0.3	1,565	-0.02%
2020/09/15	21	42.94	1.1	43.16	42.65	19.9	1,591	1.25%
2020/09/14	20	42.00	1	41.90	42.60	19	1,598	1.19%
2020/09/10	1	42.00	0	0.00	41.20	1	1,631	0.06%
2020/09/09	10	41.40	0	0.00	41.45	10	1,680	0.60%
2020/09/08	0	0.00	1	42.55	41.85	-1	1,745	-0.06%
2020/09/02	1	41.70	0	0.00	41.80	1	1,891	0.05%
2020/08/28	0.4	42.15	19	42.20	42.15	-18.6	2,041	-0.91%
2020/08/27	0	0.00	11	42.63	42.25	-11	2,070	-0.53%
2020/08/25	0	0.00	1.2	42.30	42.25	-1.2	2,109	-0.06%
2020/08/20	0.3	42.70	0	0.00	42.60	0.3	2,180	0.01%
2020/08/19	0.3	46.30	0	0.00	46.40	0.3	2,197	0.01%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	0.8	47.85	1	47.00	48.00	-0.2	2,258	-0.01%
2020/08/05	0	0.00	30	34.73	34.55	-30	2,244	-1.34%
2020/08/04	0.5	34.20	9	34.66	34.35	-8.5	2,282	-0.37%
2020/07/30	0.5	34.35	2	34.60	34.45	-1.5	3,078	-0.05%
2020/07/29	0	0.00	1	34.30	34.20	-1	3,170	-0.03%
2020/07/28	0.5	33.90	3	34.10	34.10	-2.5	3,170	-0.08%
2020/07/27	0	0.00	7	35.54	35.35	-7	3,244	-0.22%
2020/07/24	0	0.00	1	35.65	35.70	-1	3,193	-0.03%
2020/07/23	1	35.50	3	35.17	35.25	-2	3,158	-0.06%
2020/07/22	3	34.07	6	34.18	34.20	-3	3,161	-0.09%
2020/07/21	3	33.93	3	34.03	33.85	0	3,201	0.00%
2020/07/14	0	0.00	1	33.55	33.55	-1	3,318	-0.03%
2020/07/13	0.1	33.40	9	33.78	33.65	-8.9	3,356	-0.27%
2020/07/10	2.1	34.14	2	35.00	33.65	0.1	3,500	0.00%
2020/07/09	1	34.80	1	35.25	34.90	0	3,520	0.00%
2020/07/07	0	0.00	4	35.53	34.80	-4	3,663	-0.11%
2020/07/06	0	0.00	1	35.20	35.10	-1	3,851	-0.03%
2020/07/03	2	34.60	0	0.00	34.50	2	4,021	0.05%
2020/07/02	2	34.68	0	0.00	34.65	2	4,077	0.05%
2020/06/30	2	34.40	0	0.00	34.40	2	4,086	0.05%
2020/06/29	7	34.44	1	34.80	34.70	6	4,098	0.15%
2020/06/24	1	35.15	1	35.20	35.15	0	4,099	0.00%
2020/06/23	1	35.65	5	35.45	35.20	-4	4,168	-0.10%
2020/06/22	6	35.68	0	35.50	35.50	6	4,199	0.14%
2020/06/19	7	36.66	2	36.55	36.20	5	4,242	0.12%
2020/06/18	0	0.00	4	36.55	36.60	-4	4,242	-0.09%
2020/06/17	4	36.15	0	0.00	36.15	4	4,260	0.09%
2020/06/16	2	36.35	12	36.02	36.35	-10	4,302	-0.23%
2020/06/15	2	36.18	3	35.67	35.50	-1	4,366	-0.02%
2020/06/12	3	35.35	0	0.00	35.85	3	4,379	0.07%
2020/06/11	1	36.60	0	0.00	36.10	1	4,395	0.02%
2020/06/10	0	0.00	6	37.46	37.30	-6	4,452	-0.13%
2020/06/09	11	37.62	3.3	37.25	37.20	7.7	4,513	0.17%
2020/06/08	1	37.65	0	0.00	37.90	1	4,552	0.02%
2020/06/05	3	38.65	5	38.75	38.15	-2	4,554	-0.04%
2020/06/04	11	38.52	9	38.58	38.70	2	4,538	0.04%
2020/06/03	0	0.00	5	38.15	37.95	-5	4,507	-0.11%
2020/06/02	6	38.22	4	38.01	37.80	2	4,491	0.04%
2020/06/01	0	0.00	27	38.23	38.40	-27	4,457	-0.61%
2020/05/29	4.3	37.37	2	37.35	37.40	2.3	4,403	0.05%
2020/05/28	3	37.75	11	37.91	37.90	-8	4,407	-0.18%
2020/05/27	13	37.20	16	36.84	36.75	-3	4,323	-0.07%
2020/05/26	2	36.73	2	36.98	36.65	0	4,355	0.00%
2020/05/25	3	35.60	1	36.55	36.50	2	4,385	0.05%
2020/05/22	10	36.39	0	0.00	36.25	10	4,398	0.23%
2020/05/21	10	37.40	9	37.37	37.25	1	4,407	0.02%
2020/05/20	3	37.17	0	0.00	37.10	3	4,467	0.07%
2020/05/19	1	36.75	5	36.37	36.75	-4	4,448	-0.09%
2020/05/18	12.1	36.01	6	35.85	35.70	6.1	4,457	0.14%
2020/05/15	7	37.28	28	36.73	36.50	-21	4,478	-0.47%
2020/05/14	21	37.19	13	36.71	36.20	8	4,452	0.18%
2020/05/13	6	38.07	3	38.12	37.90	3	4,433	0.07%
2020/05/12	13	38.13	0	0.00	38.40	13	4,428	0.29%
2020/05/11	8	38.39	16.3	38.30	38.35	-8.3	4,449	-0.19%
2020/05/08	4	38.06	10	38.33	37.55	-6	4,441	-0.14%
2020/05/07	130	39.28	168	39.97	39.20	-38	4,380	-0.87%	大買/大賣/
2020/05/06	72	37.63	84	37.39	38.15	-12	4,085	-0.29%
2020/05/05	46	34.93	13	34.60	34.70	33	3,688	0.89%
2020/05/04	1	33.70	8	33.62	33.70	-7	3,668	-0.19%
2020/04/30	6	34.83	24.3	34.81	34.40	-18.3	3,742	-0.49%
2020/04/29	10	34.20	3	34.33	34.15	7	3,684	0.19%
2020/04/28	3	34.37	1	34.45	34.30	2	3,696	0.05%
2020/04/27	1	34.35	15	34.29	34.45	-14	3,720	-0.38%
2020/04/24	10	34.00	10	34.03	33.80	0	3,691	0.00%
2020/04/23	3	33.35	6	33.42	33.45	-3	3,703	-0.08%
2020/04/22	3	32.87	1	32.80	33.20	2	3,718	0.05%
2020/04/21	14	33.20	1	34.20	32.35	13	3,749	0.35%
2020/04/20	2	33.90	2	33.73	33.90	0	3,767	0.00%
2020/04/17	3	34.05	2	34.70	33.75	1	3,778	0.03%
2020/04/16	6	34.10	7	34.31	34.30	-1	3,760	-0.03%
2020/04/15	43	34.62	8	35.06	34.20	35	3,757	0.93%
2020/04/14	18	33.31	4	33.53	33.55	14	3,688	0.38%
2020/04/13	18	32.97	0	0.00	32.65	18	3,813	0.47%
2020/04/10	15	34.63	11	34.35	34.40	4	3,879	0.10%
2020/04/09	37	35.24	26	35.64	33.95	11	4,140	0.27%
2020/04/08	15	34.17	10	33.95	35.40	5	4,011	0.12%
2020/04/07	1	32.20	9	31.38	32.20	-8	4,092	-0.20%
2020/04/06	0	0.00	4	30.03	30.10	-4	4,345	-0.09%
2020/04/01	0	0.00	22	29.84	29.85	-22	4,372	-0.50%
2020/03/31	20	30.00	4	29.60	29.70	16	4,475	0.36%
2020/03/30	0	0.00	4	29.35	29.60	-4	4,518	-0.09%
2020/03/27	0	0.00	6	30.36	29.65	-6	4,612	-0.13%
2020/03/26	11	28.43	8	28.76	29.50	3	4,598	0.07%
2020/03/25	3	28.35	8	27.81	28.35	-5	4,624	-0.11%
2020/03/24	3	26.13	1	25.90	25.80	2	4,572	0.04%
2020/03/23	2	24.73	2	25.58	24.75	0	4,545	0.00%
2020/03/20	12	26.48	11	26.30	27.00	1	4,520	0.02%
2020/03/19	5	25.25	9	25.46	25.25	-4	4,478	-0.09%
2020/03/18	2.2	29.10	0	0.00	28.05	2.2	4,419	0.05%
2020/03/17	2	29.55	2	29.10	28.60	0	4,403	0.00%
2020/03/16	6	29.92	5	29.81	29.50	1	4,367	0.02%
2020/03/13	7	28.51	1.3	28.64	28.70	5.7	4,289	0.13%
2020/03/12	8	32.17	8	33.18	31.65	0	4,241	0.00%
2020/03/11	6	36.30	0	0.00	35.10	6	4,204	0.14%
2020/03/10	1	34.90	6	35.24	36.15	-5	4,195	-0.12%
2020/03/09	16	36.46	19	36.27	35.75	-3	4,197	-0.07%
2020/03/06	3	38.00	14	38.00	38.00	-11	4,227	-0.26%
2020/03/05	4	38.65	2	38.65	38.65	2	4,232	0.05%
2020/03/04	2	38.45	2	38.20	38.20	0	4,229	0.00%
2020/03/03	7	38.99	45	39.12	38.70	-38	4,237	-0.90%
2020/03/02	13	37.43	16	37.39	38.05	-3	4,219	-0.07%
2020/02/27	3	38.52	1	39.45	37.80	2	4,210	0.05%
2020/02/26	2	39.80	1	39.90	39.65	1	4,164	0.02%
2020/02/25	4	40.73	0	0.00	40.60	4	4,108	0.10%
2020/02/24	4	40.55	0	0.00	40.65	4	4,069	0.10%
2020/02/21	5	41.40	3	41.57	41.20	2	4,045	0.05%
2020/02/20	0	0.00	1	41.35	40.55	-1	3,968	-0.03%
2020/02/19	5	40.84	4	40.94	40.90	1	3,956	0.03%
2020/02/18	6	40.89	3	41.15	40.45	3	3,928	0.08%
2020/02/17	1	40.40	2	40.35	40.30	-1	3,916	-0.03%
2020/02/14	2	40.60	4	40.39	40.60	-2	4,036	-0.05%
2020/02/13	3	40.43	3	40.55	40.15	0	4,028	0.00%
2020/02/12	5	40.72	1	41.15	41.10	4	4,030	0.10%
2020/02/11	3.3	40.62	5	40.78	40.30	-1.7	3,986	-0.04%
2020/02/10	37	39.47	7	38.83	39.25	30	3,950	0.76%
2020/02/06	0	0.00	1	40.15	40.10	-1	4,272	-0.02%
2020/02/05	3	40.15	3	40.02	39.55	0	4,410	0.00%
2020/02/04	2	38.25	20	39.29	39.95	-18	4,497	-0.40%
2020/02/03	24	35.88	2	36.35	36.35	22	4,528	0.49%
2020/01/31	15	38.27	1	38.35	38.15	14	4,551	0.31%
2020/01/30	2	39.00	4	39.00	38.95	-2	4,553	-0.04%
2020/01/20	0	0.00	3	43.25	43.25	-3	4,499	-0.07%
2020/01/17	6	43.72	9.7	43.71	43.65	-3.7	4,489	-0.08%
2020/01/16	8	43.74	2	43.55	43.30	6	4,441	0.14%
2020/01/15	5	43.31	2	43.50	43.15	3	4,406	0.07%
2020/01/14	8	43.01	7	43.40	43.50	1	4,341	0.02%
2020/01/13	4	42.51	7	42.46	42.40	-3	4,296	-0.07%
2020/01/09	4	42.56	4.6	42.84	42.95	-0.6	4,251	-0.02%
2020/01/08	6	42.83	16	42.55	42.25	-10	4,228	-0.24%
2020/01/07	26	43.63	17	43.41	43.00	9	4,175	0.22%
2020/01/06	35	46.38	63	46.66	46.10	-28	4,113	-0.68%
2020/01/03	55	46.77	40.5	46.48	45.95	14.5	4,087	0.35%
2020/01/02	53	44.99	37	45.00	45.15	16	3,791	0.42%
2019/12/31	62	45.51	62.5	45.64	45.20	-0.5	3,800	-0.01%
2019/12/30	37	45.16	52	44.51	45.25	-15	3,615	-0.42%
2019/12/27	11	42.50	6	42.32	42.30	5	3,350	0.15%
2019/12/26	45	43.13	10	42.99	41.95	35	3,385	1.03%
2019/12/25	4	42.60	1	42.55	42.40	3	3,429	0.09%
2019/12/24	9	42.41	4	42.45	42.30	5	3,477	0.14%
2019/12/20	5.6	40.62	11	41.16	41.30	-5.4	3,475	-0.16%
2019/12/18	0	0.00	4	40.55	40.30	-4	3,671	-0.11%
2019/12/17	3	40.70	5	40.70	40.45	-2	3,729	-0.05%
2019/12/13	5	40.75	5	40.80	40.25	0	4,185	0.00%
2019/12/12	1.7	41.06	3.2	41.14	40.70	-1.5	4,745	-0.03%
2019/12/11	1.9	41.15	4	41.28	41.15	-2.1	4,771	-0.04%
2019/12/10	2	41.20	0	0.00	41.10	2	4,792	0.04%
2019/12/09	2	41.65	0	0.00	41.35	2	4,807	0.04%
2019/12/06	0	0.00	1	40.90	41.00	-1	4,856	-0.02%
2019/12/05	7	41.23	2	41.30	40.70	5	4,901	0.10%
2019/12/04	2.1	40.74	0	0.00	40.60	2.1	4,921	0.04%
2019/12/03	8	40.28	1	40.50	40.35	7	4,939	0.14%
2019/11/29	0	0.00	5	40.25	40.20	-5	5,107	-0.10%
2019/11/27	0	0.00	2	40.85	40.85	-2	5,261	-0.04%
2019/11/26	3	40.55	3	40.80	40.45	0	5,232	0.00%
2019/11/22	0	0.00	1.2	40.03	39.90	-1.2	5,206	-0.02%
2019/11/21	0	0.00	20	40.00	39.90	-20	5,209	-0.38%
2019/11/19	0	0.00	20	40.10	40.10	-20	5,205	-0.38%
2019/11/18	0	0.00	2	40.15	40.00	-2	5,211	-0.04%
2019/11/15	1	39.90	0	0.00	39.85	1	5,212	0.02%
2019/11/14	7	40.44	4	40.59	40.10	3	5,204	0.06%
2019/11/13	18	41.10	14	40.98	40.25	4	5,175	0.08%
2019/11/11	5	38.36	2	38.35	38.15	3	5,037	0.06%
2019/11/08	5	40.00	5	39.90	39.80	0	5,005	0.00%
2019/11/07	1	39.95	0	0.00	39.80	1	5,002	0.02%
2019/11/06	0	0.00	3	40.10	40.10	-3	4,999	-0.06%
2019/11/05	13	42.09	2	39.40	39.40	11	4,923	0.22%
2019/11/04	3	42.92	0	0.00	43.65	3	4,658	0.06%
2019/11/01	12	41.57	2.9	43.44	43.50	9.1	4,567	0.20%
2019/10/31	1	41.80	11	41.86	42.70	-10	4,403	-0.23%
2019/10/30	1	41.85	4	42.28	42.65	-3	4,271	-0.07%
2019/10/28	0	0.00	6	41.90	41.95	-6	4,166	-0.14%
2019/10/25	0	0.00	2	41.65	41.90	-2	4,155	-0.05%
2019/10/24	5	41.60	2	41.65	41.65	3	4,140	0.07%
2019/10/23	5	41.10	0	0.00	41.10	5	4,119	0.12%
2019/10/21	1	41.10	2	41.35	41.05	-1	4,118	-0.02%
2019/10/18	4	41.20	0.2	41.00	40.85	3.8	4,103	0.09%
2019/10/17	0	0.00	0.2	41.10	41.10	-0.2	4,102	-0.01%
2019/10/15	0	0.00	4	41.70	41.25	-4	4,088	-0.10%
2019/10/14	8	42.06	0	0.00	41.00	8	4,061	0.20%
2019/10/09	3	41.92	2	40.83	42.20	1	3,952	0.03%
2019/10/08	1	43.25	3	42.95	42.50	-2	3,851	-0.05%
2019/10/07	2	44.10	2	43.13	43.70	0	3,832	0.00%
2019/10/04	1	43.85	0	0.00	44.00	1	3,752	0.03%
2019/10/03	0	0.00	2	42.58	43.85	-2	3,681	-0.05%
2019/10/02	1	43.70	2	43.60	43.15	-1	3,642	-0.03%
2019/10/01	13	44.11	16.1	44.08	44.20	-3.1	3,580	-0.09%
2019/09/27	6	42.81	5	42.92	43.30	1	3,443	0.03%
2019/09/26	12	41.66	11	41.52	42.60	1	3,334	0.03%
2019/09/24	5	39.24	3	40.35	40.05	2	3,184	0.06%
2019/09/23	3	39.45	0	0.00	38.20	3	3,078	0.10%
2019/09/20	1	41.40	2	41.40	41.30	-1	2,911	-0.03%
2019/09/18	0	0.00	1	43.70	43.00	-1	2,751	-0.04%
2019/09/17	3	41.50	18	45.30	41.80	-15	2,375	-0.63%
2019/09/11	1	41.50	1	40.95	41.15	0	1,758	0.00%
2019/09/10	0	0.00	5	41.00	41.10	-5	1,740	-0.29%
2019/09/09	1	42.05	1	42.45	42.45	0	1,667	0.00%
2019/09/06	1	40.75	0	0.00	41.10	1	1,595	0.06%
2019/09/05	1	41.20	1	41.20	41.00	0	1,552	0.00%
2019/09/04	1	40.75	3	40.10	41.00	-2	1,506	-0.13%
2019/09/03	2	39.50	46	39.15	40.45	-44	1,413	-3.11%
2019/09/02	7	38.36	6	38.84	39.25	1	1,259	0.08%
2019/08/30	10	35.40	2	35.98	35.70	8	1,131	0.71%
2019/08/29	0	0.00	1	34.00	33.95	-1	1,086	-0.09%
2019/08/27	0	0.00	2	34.20	34.00	-2	1,094	-0.18%
2019/08/26	1	34.20	0	0.00	34.05	1	1,098	0.09%
2019/08/22	0	0.00	25	35.60	35.15	-25	1,100	-2.27%
2019/08/21	3	35.50	6	35.55	35.60	-3	1,095	-0.27%
2019/08/19	2	34.38	0	0.00	34.50	2	1,079	0.19%
2019/08/16	0	0.00	2	34.00	34.00	-2	1,087	-0.18%
2019/08/15	0	0.00	6	33.97	34.10	-6	1,087	-0.55%
2019/08/13	3	35.03	0	0.00	34.95	3	1,084	0.28%
2019/08/07	3	36.50	3	34.60	33.70	0	1,078	0.00%
2019/08/06	1	34.65	0	0.00	35.85	1	1,071	0.09%
2019/08/05	0	0.00	3	37.23	36.45	-3	1,069	-0.28%
2019/08/02	2	40.73	10	40.54	40.45	-8	1,025	-0.78%
2019/08/01	0	0.00	1	41.80	41.90	-1	1,038	-0.10%
2019/07/30	10	42.60	1	42.55	42.40	9	1,071	0.84%
2019/07/29	2	42.55	0	0.00	42.30	2	1,083	0.18%
2019/07/26	1	42.50	6	42.43	42.55	-5	1,090	-0.46%
2019/07/24	7	42.50	1	42.25	42.25	6	1,097	0.55%
2019/07/23	4	41.79	1	42.00	41.90	3	1,123	0.27%
2019/07/22	0	0.00	3	41.10	41.30	-3	1,191	-0.25%
2019/07/19	3	41.50	0	0.00	41.40	3	1,202	0.25%
2019/07/18	0	0.00	7	41.55	41.55	-7	1,203	-0.58%
2019/07/16	1	43.10	4	43.05	42.85	-3	1,233	-0.24%
2019/07/15	5	43.32	0	0.00	43.00	5	1,259	0.40%
2019/07/12	2	43.18	0	0.00	43.45	2	1,310	0.15%
2019/07/11	0	0.00	1.1	45.89	45.80	-1.1	1,372	-0.08%
2019/07/10	1	45.60	0	0.00	45.40	1	1,621	0.06%
2019/07/09	1	45.00	2	45.10	45.00	-1	1,657	-0.06%
2019/07/08	2	46.85	0	0.00	46.10	2	1,663	0.12%
2019/07/05	1	45.85	1	46.15	46.10	0	1,697	0.00%
2019/07/04	0	0.00	2	45.70	45.50	-2	1,710	-0.12%
2019/07/03	1	44.85	0	0.00	44.55	1	1,787	0.06%
2019/07/02	0	0.00	1	44.35	44.75	-1	1,811	-0.06%
2019/06/27	1	43.25	2	43.25	43.20	-1	1,869	-0.05%
2019/06/24	0	0.00	0.1	43.00	43.00	-0.1	1,975	-0.01%
2019/06/21	0	0.00	8	43.20	42.90	-8	2,048	-0.39%
2019/06/20	1	43.20	1	43.55	43.30	0	2,059	0.00%
2019/06/19	0	0.00	2	42.55	42.55	-2	2,101	-0.10%
2019/06/18	6	42.88	1	42.20	42.10	5	2,124	0.24%
2019/06/17	5	42.63	1	42.60	42.75	4	2,138	0.19%
2019/06/14	2	42.00	0	0.00	41.95	2	2,160	0.09%
2019/06/13	1	41.75	1	41.75	41.80	0	2,190	0.00%
2019/06/12	2	41.65	0	0.00	41.60	2	2,293	0.09%
2019/06/10	1	40.70	3	40.55	40.55	-2	2,503	-0.08%
2019/06/06	1	40.20	1	39.95	40.10	0	2,534	0.00%
2019/06/05	0	0.00	5	41.46	41.05	-5	2,568	-0.19%
2019/05/30	1	40.95	0	0.00	41.20	1	2,771	0.04%
2019/05/29	0	0.00	2	40.30	40.50	-2	2,910	-0.07%
2019/05/24	0	0.00	1	40.20	40.20	-1	3,545	-0.03%
2019/05/22	1	41.95	1	41.90	41.55	0	3,668	0.00%
2019/05/16	0	0.00	1	41.35	41.30	-1	3,995	-0.03%
2019/05/15	1	42.10	1	42.05	42.10	0	4,266	0.00%
2019/05/14	1	40.35	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	41.00	1	40.90	40.90	0	4,602	0.00%
2019/05/10	1	44.20	0	0.00	42.80	1	4,644	0.02%
2019/05/09	1	43.90	0	0.00	44.15	1	4,634	0.02%
2019/05/07	3	46.00	3	46.23	45.90	0	4,747	0.00%
2019/05/06	0	0.00	2	45.40	44.75	-2	4,751	-0.04%
2019/05/03	20	46.25	1	46.35	46.25	19	4,785	0.40%
2019/04/30	1	45.70	0	0.00	46.15	1	4,891	0.02%
2019/04/29	2	46.70	1	45.80	45.75	1	4,919	0.02%
2019/04/26	1	47.90	2	48.05	47.25	-1	4,961	-0.02%
2019/04/25	5	47.05	2	46.80	46.90	3	4,968	0.06%
2019/04/22	1	49.00	0	0.00	47.80	1	5,340	0.02%
2019/04/18	0	0.00	17	47.99	47.60	-17	5,707	-0.30%
2019/04/17	20	49.70	5	49.74	49.35	15	5,719	0.26%
2019/04/16	30	49.49	11	49.37	49.75	19	5,718	0.33%
2019/04/15	3	47.83	5	47.32	47.85	-2	5,594	-0.04%
2019/04/11	10	47.95	1	47.20	47.10	9	5,768	0.16%
2019/04/10	5	47.39	10	47.06	47.50	-5	5,923	-0.08%
2019/04/09	10	47.80	16	47.77	47.60	-6	6,081	-0.10%
2019/04/08	5	46.64	0	0.00	46.70	5	6,436	0.08%
2019/04/02	0	0.00	6	45.33	45.30	-6	6,827	-0.09%
2019/04/01	2	45.38	2	45.73	45.00	0	7,167	0.00%
2019/03/29	3	45.90	1	45.65	45.65	2	7,536	0.03%
2019/03/27	2	45.68	6	46.20	45.80	-4	7,865	-0.05%
2019/03/26	15	47.16	15	47.16	46.50	0	7,873	0.00%
2019/03/22	10	49.20	3	48.97	48.80	7	8,062	0.09%
2019/03/21	4	47.70	12	47.80	48.15	-8	8,105	-0.10%
2019/03/20	3	47.45	5	47.21	47.30	-2	8,230	-0.02%
2019/03/19	4	47.75	14	47.45	47.25	-10	8,377	-0.12%
2019/03/18	2	48.25	2	48.50	47.95	0	8,491	0.00%
2019/03/15	30	48.34	37	48.20	48.10	-7	8,770	-0.08%
2019/03/14	87	46.71	83.7	46.87	46.60	3.3	9,044	0.04%
2019/03/12	6	50.08	2	50.05	49.85	4	9,301	0.04%
2019/03/11	13	50.48	3	50.70	50.20	10	9,448	0.11%
2019/03/08	3	49.72	23	50.05	50.40	-20	9,612	-0.21%
2019/03/07	10	50.12	12	50.84	50.30	-2	9,642	-0.02%
2019/03/06	6	51.00	14	50.91	50.80	-8	9,679	-0.08%
2019/03/05	27	50.45	11	50.69	50.10	16	9,708	0.16%
2019/03/04	19	49.96	9	49.56	51.10	10	9,704	0.10%
2019/02/27	35	48.92	57	49.08	49.05	-22	9,658	-0.23%
2019/02/26	15	52.37	5	52.00	51.40	10	9,577	0.10%
2019/02/25	39	51.35	31	51.85	51.90	8	9,563	0.08%
2019/02/22	25	51.26	53	50.67	51.60	-28	9,450	-0.30%
2019/02/21	18	47.85	11	48.14	48.50	7	9,149	0.08%
2019/02/20	10	48.13	7	48.41	48.00	3	9,258	0.03%
2019/02/19	5	47.47	5	47.73	47.60	0	9,267	0.00%
2019/02/18	43	47.75	38	48.38	47.60	5	9,242	0.05%
2019/02/15	23	46.85	19	46.86	47.05	4	9,163	0.04%
2019/02/14	18	46.56	27	46.79	46.35	-9	9,095	-0.10%
2019/02/13	36	47.30	8	47.71	47.40	28	9,023	0.31%
2019/02/12	15	44.82	19	44.97	46.00	-4	8,777	-0.05%
2019/02/11	6	43.00	31	42.93	43.10	-25	8,609	-0.29%
2019/01/30	26	41.55	22	41.42	41.80	4	8,577	0.05%
2019/01/29	1	40.85	1	41.10	41.35	0	8,614	0.00%
2019/01/28	23	41.40	12	41.32	41.10	11	8,652	0.13%
2019/01/25	28	40.90	12	41.23	40.85	16	8,874	0.18%
2019/01/23	10	39.54	11	40.18	40.35	-1	9,254	-0.01%
2019/01/22	0	0.00	17	40.18	39.70	-17	9,268	-0.18%
2019/01/18	3	40.87	3	40.70	40.70	0	9,306	0.00%
2019/01/17	7	40.69	4	40.84	40.55	3	9,334	0.03%
2019/01/16	17	41.00	15	41.32	40.90	2	9,313	0.02%
2019/01/15	15	42.17	8	41.86	41.75	7	9,273	0.08%
2019/01/14	9	41.89	2	41.80	41.75	7	9,265	0.08%
2019/01/11	31	41.87	35	41.77	41.50	-4	9,264	-0.04%
2019/01/10	12	40.45	11	40.52	40.30	1	9,125	0.01%
2019/01/09	15	41.72	41	42.31	40.50	-26	9,288	-0.28%
2019/01/08	3	40.10	1	39.90	40.30	2	8,992	0.02%
2019/01/07	21	39.77	35	39.90	39.65	-14	8,947	-0.16%
2019/01/04	17	37.95	17	38.43	39.00	0	8,914	0.00%
2019/01/03	34	38.90	21	39.36	38.75	13	8,765	0.15%
2019/01/02	25	39.96	45	40.29	40.00	-20	8,676	-0.23%
2018/12/28	19	39.90	18	39.91	40.10	1	8,611	0.01%
2018/12/27	18	39.02	67	38.92	38.95	-49	8,451	-0.58%
2018/12/26	46	39.94	42	39.99	37.40	4	8,289	0.05%
2018/12/25	19	39.69	11	39.62	39.60	8	7,869	0.10%
2018/12/24	20	39.23	27	39.66	39.75	-7	7,694	-0.09%
2018/12/22	111	39.20	109	39.75	39.05	2	7,492	0.03%	大買/大賣/
2018/12/21	114	37.76	53	38.36	40.15	61	7,198	0.85%	大買/
2018/12/20	12	36.15	9	36.36	36.50	3	6,832	0.04%
2018/12/19	14	36.04	16	36.09	35.80	-2	6,640	-0.03%
2018/12/18	9	35.18	21	35.24	35.20	-12	6,495	-0.18%
2018/12/17	45	35.50	14	35.63	35.35	31	6,442	0.48%
2018/12/14	10	33.92	48	33.68	34.10	-38	6,267	-0.61%
2018/12/13	72	34.68	76	35.23	34.50	-4	6,221	-0.06%
2018/12/12	99	35.48	90	35.56	35.50	9	6,141	0.15%
2018/12/11	64	35.05	59	35.30	34.90	5	6,015	0.08%
2018/12/10	69	33.90	103	34.47	33.90	-34	5,929	-0.57%	大賣/
2018/12/07	51	35.86	9	35.72	35.75	42	5,814	0.72%
2018/12/06	35	35.77	51	36.32	34.50	-16	5,528	-0.29%
2018/12/05	50	36.20	12	35.85	37.80	38	5,190	0.73%
2018/12/04	20	34.69	22	34.56	34.50	-2	4,788	-0.04%
2018/12/03	10	33.96	3	33.82	34.45	7	4,666	0.15%
2018/11/30	8	31.09	13	31.28	31.35	-5	4,492	-0.11%
2018/11/29	19	31.09	4	31.34	30.55	15	4,432	0.34%
2018/11/28	1	30.50	2	30.80	30.65	-1	4,373	-0.02%
2018/11/27	2	29.85	1	29.95	30.00	1	4,337	0.02%
2018/11/26	0	0.00	2	28.93	29.20	-2	4,311	-0.05%
2018/11/23	2	28.40	5	28.70	28.50	-3	4,307	-0.07%
2018/11/22	2	30.75	0	0.00	29.70	2	4,280	0.05%
2018/11/21	4	30.36	9	30.44	30.85	-5	4,247	-0.12%
2018/11/20	4	31.10	5	31.24	30.55	-1	4,270	-0.02%
2018/11/19	12	31.27	0	0.00	31.40	12	4,240	0.28%
2018/11/16	7	30.49	0	0.00	29.55	7	4,139	0.17%
2018/11/14	3	29.00	0	0.00	28.55	3	4,057	0.07%
2018/11/13	2	28.20	1	28.70	28.80	1	4,070	0.02%
2018/11/12	0	0.00	10	28.35	28.75	-10	4,105	-0.24%
2018/11/09	0	0.00	2	29.65	29.60	-2	4,161	-0.05%
2018/11/08	36	29.33	17	29.35	29.35	19	4,235	0.45%
2018/11/07	0	0.00	50	28.50	29.20	-50	4,211	-1.19%
2018/11/06	20	28.55	30	28.53	28.00	-10	4,192	-0.24%
2018/11/05	1	30.00	6	29.88	30.20	-5	4,137	-0.12%
2018/11/02	64	30.53	8	31.38	30.30	56	4,132	1.36%
2018/11/01	37	29.72	27	30.06	30.25	10	3,918	0.26%
2018/10/31	8	27.98	3	28.55	28.70	5	3,601	0.14%
2018/10/30	6	27.10	7	27.00	26.10	-1	3,524	-0.03%
2018/10/29	3	28.15	0	0.00	27.75	3	3,573	0.08%
2018/10/26	6	28.69	3	29.23	28.35	3	3,631	0.08%
2018/10/25	2	28.73	0	0.00	28.45	2	3,627	0.06%
2018/10/23	2	32.98	1	33.20	32.50	1	3,791	0.03%
2018/10/22	1	33.90	0	0.00	33.90	1	3,923	0.03%
2018/10/19	3	34.27	1	34.40	33.35	2	3,957	0.05%
2018/10/18	1	35.80	0	0.00	35.85	1	4,004	0.02%
2018/10/17	13	40.88	14	38.33	37.60	-1	4,006	-0.02%
2018/10/16	1	38.10	9	36.83	39.50	-8	3,914	-0.20%
2018/10/15	3	36.65	3	35.95	35.95	0	4,003	0.00%
2018/10/11	8	36.58	31	36.80	36.50	-23	4,217	-0.55%
2018/10/08	3	40.50	0	0.00	40.80	3	4,359	0.07%
2018/10/05	6	40.10	23	39.97	39.80	-17	4,552	-0.37%
2018/10/04	2	43.40	12	43.65	43.20	-10	4,672	-0.21%
2018/10/03	1	45.70	0	0.00	44.05	1	4,979	0.02%
2018/10/02	1	47.30	1	46.70	45.90	0	5,164	0.00%
2018/10/01	0	0.00	5	45.85	46.35	-5	5,295	-0.09%
2018/09/28	1	46.75	0	0.00	45.55	1	5,500	0.02%
2018/09/27	1	48.40	10	46.76	46.85	-9	5,673	-0.16%
2018/09/26	1	50.10	1	50.00	49.10	0	5,843	0.00%
2018/09/21	3	49.90	0	0.00	49.80	3	6,582	0.05%
2018/09/20	8	49.65	22	48.93	48.80	-14	6,926	-0.20%
2018/09/19	0	0.00	6	50.04	49.60	-6	7,038	-0.09%
2018/09/18	2	50.80	8	51.60	50.90	-6	7,235	-0.08%
2018/09/17	0	0.00	6	52.53	52.70	-6	7,424	-0.08%
2018/09/14	25	53.70	4	53.10	54.20	21	7,648	0.27%
2018/09/13	6	51.53	3	52.20	51.00	3	8,110	0.04%
2018/09/12	0	0.00	6	52.23	51.80	-6	8,201	-0.07%
2018/09/11	2	53.70	0	0.00	53.70	2	8,477	0.02%
2018/09/10	16	55.19	9	54.19	54.10	7	8,490	0.08%
2018/09/07	7	57.07	123	59.05	55.10	-116	8,709	-1.33%	大賣/鉅額交易
2018/09/05	1	62.90	0	0.00	61.20	1	9,072	0.01%
2018/09/04	3	63.40	17	62.60	63.10	-14	9,300	-0.15%
2018/09/03	1	63.00	1	61.60	61.60	0	9,372	0.00%
2018/08/31	1	65.60	1	65.70	65.70	0	9,360	0.00%
2018/08/30	3	65.60	7	65.97	65.80	-4	9,532	-0.04%
2018/08/29	4	65.20	5	65.80	65.20	-1	9,778	-0.01%
2018/08/28	1	65.40	0	0.00	64.80	1	9,998	0.01%
2018/08/27	9	64.23	2	66.45	66.30	7	10,141	0.07%
2018/08/24	5	63.46	8	63.85	62.00	-3	10,131	-0.03%
2018/08/23	0	0.00	6	64.27	63.20	-6	10,185	-0.06%
2018/08/22	7	70.26	8	70.40	70.50	-1	10,158	-0.01%
2018/08/21	9	70.89	3	70.10	70.00	6	10,275	0.06%
2018/08/20	0	0.00	2	71.05	70.50	-2	10,473	-0.02%
2018/08/17	16	70.60	18	69.76	68.30	-2	10,516	-0.02%
2018/08/16	10	71.01	4	71.58	72.00	6	10,468	0.06%
2018/08/15	4	69.40	3	68.77	70.00	1	10,396	0.01%
2018/08/14	4	65.03	4	67.30	67.60	0	10,349	0.00%
2018/08/13	2	67.75	14	66.54	63.60	-12	10,310	-0.12%
2018/08/10	1	71.90	35	70.14	69.80	-34	10,282	-0.33%
2018/08/09	12	70.98	5	71.48	72.00	7	10,294	0.07%
2018/08/08	3	72.47	16	72.23	71.20	-13	10,270	-0.13%
2018/08/07	3	72.00	4	73.75	74.50	-1	10,249	-0.01%
2018/08/06	4	71.85	10	71.67	71.40	-6	10,256	-0.06%
2018/08/03	41	71.17	2	71.75	71.60	39	10,329	0.38%
2018/08/02	7	70.33	8	69.11	70.00	-1	10,387	-0.01%
2018/08/01	0	0.00	2	74.80	73.40	-2	10,464	-0.02%
2018/07/31	12	73.33	2	74.30	75.60	10	10,441	0.10%
2018/07/30	50	74.46	80	76.92	73.50	-30	10,481	-0.29%
2018/07/27	6	82.57	14	82.01	80.70	-8	10,555	-0.08%
2018/07/26	1	79.10	32	77.91	78.90	-31	10,405	-0.30%
2018/07/25	17	78.27	2	77.60	77.80	15	10,320	0.15%
2018/07/24	79	75.18	26	73.77	76.50	53	10,204	0.52%
2018/07/23	12	72.88	17	73.47	74.50	-5	10,145	-0.05%
2018/07/20	48	74.91	46	73.28	71.30	2	10,038	0.02%
2018/07/19	44	77.08	13	76.22	76.80	31	9,970	0.31%
2018/07/18	28	76.56	37	76.39	75.30	-9	10,006	-0.09%
2018/07/17	15	79.89	26	79.65	78.80	-11	10,089	-0.11%
2018/07/16	78	83.25	45	83.83	82.60	33	9,995	0.33%
2018/07/13	40	87.50	75	87.15	85.10	-35	10,005	-0.35%
2018/07/12	80	84.19	86	82.33	85.50	-6	9,815	-0.06%
2018/07/11	105	83.10	64	82.86	82.20	41	9,749	0.42%	大買/
2018/07/10	19	78.00	38	77.61	80.40	-19	9,659	-0.20%
2018/07/09	183	85.58	20	82.21	80.50	163	9,549	1.71%	大買/鉅額交易
2018/07/06	21	84.77	31	85.10	84.90	-10	9,382	-0.11%
2018/07/05	65	88.77	84	89.99	86.90	-19	9,159	-0.21%
2018/07/04	17	86.76	21	89.45	91.50	-4	8,991	-0.04%
2018/07/03	86	91.16	72	90.68	86.00	14	8,811	0.16%
2018/07/02	40	88.52	37	88.63	90.30	3	8,439	0.04%
2018/06/29	41	84.52	46	85.24	84.40	-5	8,052	-0.06%
2018/06/28	13	78.81	18	79.29	79.00	-5	7,692	-0.06%
2018/06/27	46	81.91	30	81.28	78.30	16	7,559	0.21%
2018/06/26	16	79.49	19	79.62	80.70	-3	7,336	-0.04%
2018/06/25	59	83.46	53	84.17	80.80	6	7,119	0.08%
2018/06/22	109	88.39	100	88.43	83.00	9	6,874	0.13%	大買/
2018/06/21	6	85.68	7	85.74	88.20	-1	6,334	-0.02%
2018/06/20	29	82.30	12	81.24	80.20	17	6,221	0.27%
2018/06/19	1	88.90	1.5	88.90	88.90	-0.5	5,951	-0.01%
2018/06/15	24	76.21	79	77.06	80.90	-55	5,913	-0.93%
2018/06/14	59	73.04	8	73.68	73.60	51	5,702	0.89%
2018/06/13	125	74.36	125	72.48	74.80	0	5,575	0.00%	大買/大賣/
2018/06/12	54	71.52	42	71.73	71.80	12	5,279	0.23%
2018/06/11	20	65.30	2	65.30	65.30	18	5,043	0.36%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	22	54.94	12	54.33	54.00	10	4,954	0.20%
2018/06/06	13	53.78	10	54.56	54.50	3	4,778	0.06%
2018/06/05	21	53.91	2	50.10	50.30	19	4,523	0.42%
2018/06/04	0	0.00	11	55.00	55.00	-11	4,289	-0.26%
2018/06/01	0	0.00	4	48.44	50.00	-4	4,140	-0.10%
2018/05/31	1	48.50	1	51.10	47.80	0	4,116	0.00%
2018/05/30	0	0.00	6.1	48.31	49.25	-6.1	4,191	-0.15%
2018/05/29	51	49.85	51	52.61	49.85	0	4,321	0.00%
2018/05/28	0	0.00	29	50.93	51.20	-29	4,218	-0.69%
2018/05/25	5	48.00	15	47.59	47.50	-10	4,020	-0.25%
2018/05/24	0	0.00	2	46.30	46.45	-2	3,952	-0.05%
2018/05/23	0	0.00	3	46.43	46.55	-3	3,984	-0.08%
2018/05/22	12	48.09	0	0.00	47.55	12	3,972	0.30%
2018/05/21	1	46.60	0	0.00	46.50	1	3,920	0.03%
2018/05/18	1	46.80	1	46.95	46.70	0	3,919	0.00%
2018/05/17	3	44.43	5	44.45	45.50	-2	3,895	-0.05%
2018/05/16	0	0.00	3	45.87	46.20	-3	3,863	-0.08%
2018/05/15	2	47.63	3	46.87	46.75	-1	3,881	-0.03%
2018/05/14	3	46.85	14	47.78	47.95	-11	3,950	-0.28%
2018/05/11	21	47.26	7	48.03	46.10	14	3,993	0.35%
2018/05/10	8	50.06	9	51.01	49.60	-1	3,939	-0.03%
2018/05/09	53	49.97	51	49.08	49.35	2	3,876	0.05%
2018/05/08	7	48.30	10	48.00	48.00	-3	3,678	-0.08%
2018/05/07	25	48.81	23	48.72	47.75	2	3,660	0.05%
2018/05/04	28	48.89	54	49.67	48.50	-26	3,536	-0.74%
2018/05/03	0	0.00	4	46.23	47.00	-4	3,376	-0.12%
2018/05/02	0	0.00	1	47.45	47.00	-1	3,382	-0.03%
2018/04/30	5	46.75	0	0.00	47.00	5	3,417	0.15%
2018/04/27	8	46.94	6	46.62	46.75	2	3,430	0.06%
2018/04/26	18	45.88	1	44.90	45.70	17	3,439	0.49%
2018/04/25	11	46.82	0	0.00	46.50	11	3,424	0.32%
2018/04/24	39	49.71	17	47.96	46.40	22	3,384	0.65%
2018/04/23	28	50.14	48	50.98	51.40	-20	3,266	-0.61%
2018/04/20	0	0.00	3	46.20	46.80	-3	3,085	-0.10%
2018/04/19	7	47.82	11	48.14	47.00	-4	3,282	-0.12%
2018/04/18	9	46.88	8	46.82	47.45	1	3,235	0.03%
2018/04/17	30	48.46	11	47.47	46.55	19	3,251	0.58%
2018/04/16	43	49.73	51	49.64	50.00	-8	3,227	-0.25%
2018/04/13	7	46.34	26	46.90	48.00	-19	3,094	-0.61%
2018/04/12	3	44.95	0	0.00	45.00	3	3,079	0.10%
2018/04/11	6	44.63	1	44.55	44.55	5	3,228	0.15%
2018/04/10	6	44.94	0	0.00	44.65	6	3,551	0.17%
2018/04/03	0	0.00	1	41.35	41.75	-1	3,704	-0.03%
2018/03/30	1	44.10	4	44.54	45.00	-3	4,199	-0.07%
2018/03/29	0	0.00	17	44.13	43.90	-17	4,272	-0.40%
2018/03/28	17	43.79	0	0.00	43.95	17	4,452	0.38%
2018/03/27	1	44.00	1	43.85	44.10	0	4,782	0.00%
2018/03/23	0	0.00	10	43.76	43.45	-10	4,918	-0.20%
2018/03/22	11	46.42	0	0.00	45.45	11	4,958	0.22%
2018/03/21	0	0.00	0.4	45.35	45.60	-0.4	5,050	-0.01%
2018/03/20	1	46.10	11	46.84	45.85	-10	5,046	-0.20%
2018/03/19	1	45.80	1	45.65	45.85	0	5,036	0.00%
2018/03/15	3	45.30	0	0.00	45.70	3	5,088	0.06%
2018/03/09	24	44.15	15.1	43.90	44.15	8.9	5,267	0.17%
2018/03/08	1	44.00	0	0.00	43.85	1	5,466	0.02%
2018/03/07	1	46.00	0	0.00	44.10	1	5,641	0.02%
2018/03/06	10	45.80	7	45.25	45.15	3	5,784	0.05%
2018/03/05	103	47.24	113	47.07	46.60	-10	6,014	-0.17%	大買/大賣/
2018/03/02	36	45.68	22	45.08	45.55	14	5,903	0.24%
2018/03/01	3	43.05	5	43.30	43.90	-2	5,832	-0.03%
2018/02/27	2	43.00	3	43.27	42.90	-1	5,813	-0.02%
2018/02/26	0	0.00	5	43.00	42.50	-5	5,841	-0.09%
2018/02/23	0	0.00	7	43.16	42.75	-7	5,826	-0.12%
2018/02/12	5	40.00	8	40.21	39.60	-3	5,753	-0.05%
2018/02/09	0	0.00	4	39.69	40.70	-4	5,735	-0.07%
2018/02/08	8	41.56	7	41.59	41.50	1	5,713	0.02%
2018/02/07	2	43.63	1	43.80	42.00	1	5,681	0.02%
2018/02/06	17	42.47	13	42.50	42.50	4	5,625	0.07%
2018/02/05	6	45.81	3	45.73	44.95	3	5,502	0.05%
2018/02/02	8	44.63	12	44.91	44.55	-4	5,393	-0.07%
2018/02/01	47	45.38	37	45.08	45.10	10	5,337	0.19%
2018/01/31	5	42.30	0.1	42.75	42.85	4.9	5,220	0.09%
2018/01/30	1	42.05	2	42.53	42.00	-1	5,205	-0.02%
2018/01/29	0	0.00	2	43.55	43.55	-2	5,175	-0.04%
2018/01/26	5	41.97	1	42.95	41.50	4	5,121	0.08%
2018/01/25	1	45.00	1	45.10	43.20	0	5,055	0.00%
2018/01/24	1	45.10	5	44.15	44.70	-4	5,027	-0.08%
2018/01/23	0	0.00	3	47.83	46.15	-3	5,046	-0.06%
2018/01/22	2	48.75	5	48.07	48.30	-3	5,014	-0.06%
2018/01/19	17	47.64	6	47.78	47.40	11	4,964	0.22%
2018/01/18	3	47.77	0	0.00	47.15	3	4,943	0.06%
2018/01/17	0	0.00	1	47.85	47.80	-1	4,916	-0.02%
2018/01/16	10	50.10	2	50.00	48.85	8	4,885	0.16%
2018/01/15	28	50.74	19	51.91	49.00	9	4,841	0.19%
2018/01/11	18	49.03	11	48.28	47.60	7	4,581	0.15%
2018/01/10	3	48.50	2	48.43	47.50	1	4,509	0.02%
2018/01/09	14	51.47	3	50.63	49.70	11	4,423	0.25%
2018/01/08	9	52.26	11.1	50.66	49.50	-2.1	4,310	-0.05%
2018/01/05	8	53.16	6	53.10	53.00	2	4,216	0.05%
2018/01/04	29	51.01	26	52.13	54.00	3	4,052	0.07%
2018/01/03	11	46.29	27.3	48.09	49.25	-16.3	3,716	-0.44%
2018/01/02	20	45.05	20	45.15	44.80	0	3,564	0.00%