凱美 (2375)-富邦-建國券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966張
產業
上市電子零組件類股
536人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/03	1.1	67.12	1	67.50	66.10	0.1	481	0.03%
2024/04/30	1	63.30	0	0.00	63.30	1	402	0.25%
2024/04/25	0	0.00	2.5	62.26	61.80	-2.5	405	-0.62%
2024/04/15	0	0.00	3	63.80	63.50	-3	427	-0.70%
2024/04/12	0	0.00	1	64.70	64.60	-1	424	-0.24%
2024/04/11	0	0.00	2	64.40	64.50	-2	420	-0.48%
2024/04/10	0	0.00	1	64.40	64.00	-1	418	-0.24%
2024/04/09	3	64.30	0.5	64.17	64.20	2.5	415	0.60%
2024/04/02	0.1	62.16	0	0.00	61.90	0.1	397	0.03%
2024/04/01	4.7	62.47	0	0.00	62.80	4.7	392	1.20%
2024/03/29	0	0.00	0.6	61.04	60.50	-0.6	368	-0.15%
2024/03/26	0	0.00	4	60.30	59.50	-4	373	-1.07%
2024/03/25	4	60.40	0	0.00	60.60	4	374	1.07%
2024/03/18	1	59.50	1	59.80	59.90	0	428	0.00%
2024/03/15	1	60.30	0.2	61.00	60.40	0.8	430	0.19%
2024/03/14	0	0.00	0.3	62.30	61.30	-0.3	456	-0.07%
2024/03/13	0	0.00	0.2	62.20	61.80	-0.2	479	-0.04%
2024/03/11	1	62.90	0	0.00	62.80	1	507	0.20%
2024/03/08	1	63.00	0	0.00	62.90	1	526	0.19%
2024/03/07	1.1	64.41	0	0.00	63.70	1.1	540	0.20%
2024/03/06	0	65.40	0	0.00	64.90	0	550	0.00%
2024/02/29	0	0.00	0	66.20	66.80	0	797	0.00%
2024/02/26	0	0.00	4	64.15	64.20	-4	901	-0.44%
2024/02/23	0	0.00	3	64.10	63.90	-3	908	-0.33%
2024/02/22	0.1	64.80	0	0.00	64.80	0.1	915	0.01%
2024/02/21	0	0.00	4	65.00	64.90	-4	926	-0.43%
2024/02/19	1.1	65.59	0	0.00	65.50	1.1	924	0.12%
2024/02/16	2.1	64.53	0	0.00	65.00	2.1	922	0.23%
2024/02/15	0	0.00	10	63.86	64.30	-10	918	-1.09%
2024/02/05	0.1	63.00	0	0.00	62.60	0.1	911	0.01%
2024/02/02	0	0.00	16	63.91	63.80	-16	907	-1.76%
2024/01/31	0.1	63.60	0	0.00	64.00	0.1	905	0.01%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/23	0.1	66.00	0	0.00	65.70	0.1	940	0.01%
2024/01/22	1.1	65.09	0	0.00	65.10	1.1	938	0.12%
2024/01/19	0.1	64.10	1	64.00	64.20	-0.9	933	-0.10%
2024/01/17	2	65.84	2	64.85	64.50	0	925	0.00%
2024/01/16	5	65.10	0	0.00	64.10	5	896	0.56%
2024/01/15	1	66.10	10	64.95	65.50	-9	892	-1.01%
2024/01/12	0	0.00	0	65.30	64.50	0	891	0.00%
2024/01/08	1	67.30	2	67.00	66.90	-1	891	-0.11%
2024/01/04	1	68.10	1	67.90	67.60	0	906	0.00%
2024/01/03	0.1	69.10	0	0.00	68.90	0.1	901	0.01%
2024/01/02	2	69.75	0	0.00	69.50	2	898	0.22%
2023/12/29	0	0.00	0.2	70.00	70.50	-0.2	897	-0.02%
2023/12/28	0	0.00	1.3	70.35	70.10	-1.3	892	-0.15%
2023/12/26	1.2	70.45	0	0.00	70.50	1.2	886	0.14%
2023/12/25	1	70.00	3	69.80	70.00	-2	885	-0.23%
2023/12/22	0.1	70.10	0	0.00	70.10	0.1	883	0.01%
2023/12/21	0	0.00	3	70.70	70.80	-3	882	-0.34%
2023/12/19	1	71.70	0	0.00	70.70	1	873	0.11%
2023/12/18	3	71.97	4	71.73	72.20	-1	867	-0.12%
2023/12/15	1	74.60	0	0.00	74.50	1	850	0.12%
2023/12/14	2	75.50	3.7	75.74	75.10	-1.7	845	-0.20%
2023/12/13	0	0.00	0.1	74.68	74.60	-0.1	829	-0.02%
2023/12/12	11	74.91	0	0.00	73.80	11	828	1.33%
2023/12/11	2	75.20	2	74.40	74.20	0	830	0.00%
2023/12/08	4	75.75	2	75.15	76.20	2	802	0.25%
2023/12/07	0	0.00	0.1	75.00	74.10	-0.1	780	-0.01%
2023/12/06	3.1	74.47	1.2	74.07	74.00	1.9	770	0.25%
2023/12/05	0	0.00	2.2	75.79	74.90	-2.2	748	-0.29%
2023/12/04	1	77.70	1	77.60	76.00	0	731	0.00%
2023/12/01	0	0.00	7	76.11	75.90	-7	714	-0.98%
2023/11/30	5.2	76.68	40.1	75.81	75.70	-34.9	710	-4.91%
2023/11/29	35	77.73	25	77.48	77.80	10	685	1.46%
2023/11/28	2	74.70	6.4	75.24	75.10	-4.4	625	-0.71%
2023/11/27	23	75.60	16.6	75.57	74.40	6.4	585	1.09%
2023/11/24	30	73.43	10.6	73.14	73.70	19.4	518	3.73%
2023/11/23	5	68.60	3.1	68.83	68.60	1.9	399	0.48%
2023/11/22	5.1	67.81	0	0.00	68.00	5.1	389	1.31%
2023/11/21	0.4	67.58	1	67.50	67.40	-0.6	381	-0.15%
2023/11/20	0.6	66.40	1	68.00	68.00	-0.4	373	-0.11%
2023/11/13	0	64.10	0	0.00	63.90	0	360	0.01%
2023/11/10	0	64.50	5	64.50	64.50	-5	360	-1.38%
2023/11/07	0.5	65.80	0.2	67.00	66.50	0.3	363	0.08%
2023/11/06	0	0.00	2.4	65.15	65.80	-2.4	360	-0.67%
2023/11/02	0	0.00	1	64.60	64.60	-1	358	-0.28%
2023/11/01	4	62.30	0.6	64.60	61.80	3.4	350	0.97%
2023/10/31	0	62.50	0	0.00	61.60	0	337	0.01%
2023/10/27	0	0.00	1	63.00	62.60	-1	342	-0.29%
2023/10/26	0	0.00	3	62.60	62.40	-3	345	-0.87%
2023/10/25	1	64.30	0	0.00	64.10	1	345	0.29%
2023/10/24	0	0.00	0.6	63.40	64.00	-0.6	351	-0.17%
2023/10/18	0.1	65.00	0	0.00	65.10	0.1	358	0.03%
2023/10/17	0	0.00	4	68.23	67.00	-4	356	-1.12%
2023/10/16	1	67.60	0	0.00	67.00	1	352	0.28%
2023/10/13	7	68.73	2.2	68.55	67.90	4.8	360	1.33%
2023/10/12	1.3	66.43	2	66.60	66.60	-0.7	354	-0.20%
2023/10/11	1	64.50	0	0.00	64.10	1	353	0.28%
2023/10/06	1	65.10	0	0.00	65.20	1	356	0.28%
2023/10/05	1	65.80	0	0.00	65.60	1	358	0.28%
2023/10/04	1	65.90	0	0.00	66.00	1	359	0.28%
2023/10/03	1	66.90	0	0.00	66.50	1	362	0.28%
2023/10/02	0	66.50	2	67.00	67.00	-2	364	-0.55%
2023/09/27	1	65.10	0	0.00	65.60	1	368	0.27%
2023/09/26	2	66.40	0	0.00	65.70	2	370	0.54%
2023/09/25	1.1	66.89	0.2	66.80	66.90	0.9	371	0.24%
2023/09/22	1.1	66.80	0	0.00	66.90	1.1	373	0.28%
2023/09/21	1.1	66.70	0	0.00	66.80	1.1	375	0.29%
2023/09/20	3	66.97	0	0.00	66.90	3	376	0.80%
2023/09/19	4.3	68.16	1.4	68.83	67.40	2.9	378	0.76%
2023/09/18	0	0.00	1	69.10	68.80	-1	373	-0.27%
2023/09/15	1	68.90	0	0.00	68.60	1	370	0.27%
2023/09/14	3.1	68.34	0	0.00	68.40	3.1	365	0.85%
2023/09/13	0.1	68.20	1.9	67.73	67.90	-1.8	359	-0.49%
2023/09/12	1.1	67.90	1	67.89	68.00	0.1	363	0.02%
2023/09/11	0.1	68.00	0	0.00	67.50	0.1	365	0.03%
2023/09/08	0.1	66.90	1	66.99	67.70	-0.9	366	-0.25%
2023/09/07	0	0.00	0.1	67.90	67.40	-0.1	366	-0.03%
2023/09/06	0	0.00	0.5	67.24	67.50	-0.5	365	-0.13%
2023/09/05	0.2	67.88	0.9	66.99	67.90	-0.7	367	-0.19%
2023/09/04	5	67.20	0.2	66.60	66.60	4.8	364	1.32%
2023/09/01	13.3	67.91	1	68.30	66.70	12.3	346	3.53%
2023/08/31	0.1	63.40	0	0.00	63.90	0.1	303	0.03%
2023/08/30	0.1	62.98	1	63.00	62.80	-0.9	316	-0.30%
2023/08/28	0	0.00	0	61.60	61.80	0	350	-0.01%
2023/08/11	0	0.00	2.4	58.80	58.80	-2.4	387	-0.62%
2023/08/09	2	60.50	0	0.00	60.40	2	385	0.52%
2023/08/07	1	61.80	50	61.50	62.20	-49	388	-12.60%
2023/07/31	0	0.00	5	64.20	64.30	-5	428	-1.17%
2023/07/28	5	65.60	0.8	65.50	65.50	4.2	428	0.98%
2023/07/27	0	0.00	2	63.90	65.00	-2	430	-0.47%
2023/07/24	0.4	63.00	0	0.00	62.30	0.4	439	0.09%
2023/07/21	0.3	63.60	0	0.00	63.90	0.3	446	0.06%
2023/07/19	0.2	65.00	0	0.00	63.70	0.2	465	0.04%
2023/07/18	1	65.30	0	0.00	64.90	1	487	0.21%
2023/07/17	1.3	65.54	2	65.60	66.10	-0.7	495	-0.14%
2023/07/14	0	0.00	3	66.40	66.00	-3	513	-0.58%
2023/07/13	1	66.20	0	0.00	66.20	1	548	0.18%
2023/07/12	0.2	66.55	2	66.80	66.50	-1.8	566	-0.32%
2023/07/10	0	0.00	2	66.50	66.50	-2	667	-0.30%
2023/07/06	0.3	67.67	0	0.00	67.90	0.3	727	0.04%
2023/07/05	1.2	68.75	1	68.00	67.80	0.2	784	0.03%
2023/07/04	0.1	67.60	0	0.00	68.00	0.1	789	0.01%
2023/07/03	0.3	68.04	0	0.00	67.80	0.3	797	0.04%
2023/06/29	0	0.00	5	68.40	67.80	-5	832	-0.60%
2023/06/27	1	66.80	0	0.00	66.60	1	881	0.11%
2023/06/26	8.3	67.26	0	0.00	67.10	8.3	894	0.92%
2023/06/20	5	68.00	1	68.00	68.00	4	995	0.40%
2023/06/16	1.3	69.01	2	69.45	69.00	-0.7	1,031	-0.07%
2023/06/15	4.5	69.19	0	0.00	69.70	4.5	1,047	0.43%
2023/06/14	2.2	69.02	0	0.00	69.00	2.2	1,062	0.21%
2023/06/13	0	0.00	1	69.60	69.40	-1	1,082	-0.09%
2023/06/12	1	69.70	0	0.00	68.80	1	1,136	0.09%
2023/06/08	0	0.00	2.1	69.54	69.50	-2.1	1,195	-0.17%
2023/06/07	0.1	71.40	1	71.10	71.60	-1	1,245	-0.08%
2023/06/06	6.1	71.72	2	71.55	71.10	4.1	1,342	0.30%
2023/06/05	14.7	73.71	7	73.50	73.40	7.7	1,484	0.52%
2023/06/02	7.9	72.93	8.3	72.72	73.00	-0.4	1,599	-0.02%
2023/06/01	0	0.00	7.8	70.87	70.90	-7.8	1,713	-0.46%
2023/05/31	2	69.20	2	69.90	70.70	0	1,768	0.00%
2023/05/29	0.3	69.59	5	69.50	69.90	-4.7	1,776	-0.27%
2023/05/26	5	68.50	0	0.00	67.80	5	1,783	0.28%
2023/05/24	5	69.50	0	0.00	69.80	5	1,813	0.28%
2023/05/22	0	70.90	0	0.00	71.10	0	1,887	0.00%
2023/05/19	0	0.00	1	71.20	70.10	-1	2,091	-0.05%
2023/05/18	1	70.60	5	70.70	70.50	-4	2,182	-0.18%
2023/05/17	0	0.00	0.5	69.20	69.50	-0.5	2,189	-0.02%
2023/05/15	11	66.79	0	0.00	67.30	11	2,211	0.50%
2023/05/11	1	68.00	0	0.00	67.20	1	2,221	0.05%
2023/05/10	1	68.00	0	0.00	68.60	1	2,218	0.05%
2023/05/09	5	69.50	1	68.30	68.30	4	2,218	0.18%
2023/05/08	1	70.40	0	70.10	70.20	1	2,215	0.04%
2023/05/05	14	71.10	20	70.46	70.30	-6	2,213	-0.27%
2023/05/04	0.4	67.70	0	0.00	67.50	0.4	2,198	0.02%
2023/05/03	6	67.97	0	0.00	67.70	6	2,222	0.27%
2023/04/28	1	70.00	5	70.20	69.00	-4	2,230	-0.18%
2023/04/27	6	66.97	0	0.00	67.90	6	2,222	0.27%
2023/04/26	0	0.00	1.1	67.42	67.80	-1.1	2,217	-0.05%
2023/04/25	16	68.28	2	69.45	68.20	14	2,213	0.63%
2023/04/21	19.4	72.19	2	71.95	70.30	17.4	2,198	0.79%
2023/04/20	2	74.00	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	75.80	1	76.00	74.70	0	2,174	0.00%
2023/04/18	3	77.67	3	77.37	76.90	0	2,164	0.00%
2023/04/17	2	77.45	3.7	76.52	77.40	-1.7	2,127	-0.08%
2023/04/14	10	77.57	10.6	77.23	76.80	-0.6	2,107	-0.03%
2023/04/13	8.2	76.82	11	77.74	75.50	-2.8	2,067	-0.14%
2023/04/12	3.7	76.01	29	77.65	77.00	-25.3	2,003	-1.26%
2023/04/11	2	75.00	0	0.00	75.00	2	1,957	0.10%
2023/04/10	21	75.87	29	75.55	74.80	-8	1,942	-0.41%
2023/04/07	5	73.00	0.5	72.80	72.50	4.5	1,883	0.24%
2023/04/06	1	72.90	3.5	72.97	72.80	-2.5	1,874	-0.13%
2023/03/31	17	73.79	15	74.55	74.00	2	1,865	0.11%
2023/03/30	0	73.00	1	73.20	72.60	-1	1,839	-0.05%
2023/03/29	10	72.61	6	73.83	72.20	4	1,828	0.22%
2023/03/28	25	75.09	3	73.63	73.30	22	1,811	1.21%
2023/03/27	2	77.60	3	78.10	76.60	-1	1,782	-0.06%
2023/03/24	18	78.31	3	78.33	78.10	15	1,767	0.85%
2023/03/23	9.1	78.19	21.2	78.83	79.10	-12.2	1,740	-0.70%
2023/03/21	3.3	75.92	0	0.00	75.10	3.3	1,651	0.20%
2023/03/20	1	74.90	0	0.00	76.50	1	1,626	0.06%
2023/03/17	8	75.75	5	75.20	75.00	3	1,615	0.19%
2023/03/16	0	0.00	12	73.92	74.50	-12	1,595	-0.75%
2023/03/15	18	78.43	11	77.76	76.30	7	1,580	0.44%
2023/03/14	8	75.60	5	75.60	75.30	3	1,538	0.20%
2023/03/13	8.1	76.81	21	76.19	77.00	-12.9	1,534	-0.84%
2023/03/10	7.3	78.23	5	77.80	78.50	2.3	1,502	0.15%
2023/03/09	18.5	81.41	16	80.93	80.70	2.5	1,448	0.17%
2023/03/08	27	80.55	23.1	80.08	80.00	3.9	1,349	0.29%
2023/03/07	17	76.22	6	75.80	76.80	11	1,199	0.92%
2023/03/06	5.1	73.05	6.1	73.97	76.00	-1	1,069	-0.09%
2023/03/03	6	69.43	27	69.22	69.10	-21	931	-2.25%
2023/03/02	9.1	66.27	1	66.10	66.10	8.1	872	0.93%
2023/03/01	0	0.00	1	66.30	65.80	-1	864	-0.12%
2023/02/23	3	68.70	0	0.00	68.10	3	847	0.35%
2023/02/22	9	67.43	52	67.34	67.20	-43	837	-5.13%
2023/02/21	1	69.80	35	69.69	69.40	-34	817	-4.16%
2023/02/20	100	70.55	141	69.92	70.40	-41	800	-5.12%	大賣/
2023/02/17	119.9	70.19	41.6	71.11	71.50	78.3	752	10.40%	大買/
2023/02/16	25	67.40	26	69.29	69.30	-1	548	-0.18%
2023/02/15	36	62.81	4	62.80	63.00	32	460	6.96%
2023/02/14	2	63.40	11	63.56	62.60	-9	451	-2.00%
2023/02/13	0.8	59.55	0	0.00	59.00	0.8	437	0.18%
2023/02/09	6	60.80	14.8	61.69	60.50	-8.8	446	-1.97%
2023/02/08	0	0.00	6	62.30	62.20	-6	442	-1.36%
2023/02/07	0	0.00	12	62.47	62.20	-12	442	-2.71%
2023/02/06	0.1	62.70	0	0.00	62.70	0.1	442	0.02%
2023/02/03	1	64.80	0	0.00	63.50	1	442	0.23%
2023/02/02	1	64.70	0	0.00	64.70	1	441	0.23%
2023/02/01	13	63.54	15.8	62.81	63.80	-2.8	426	-0.65%
2023/01/31	1.1	60.67	2.2	60.70	60.70	-1.1	401	-0.26%
2023/01/30	1.2	58.77	3	58.83	58.90	-1.8	392	-0.46%
2023/01/13	1	58.40	0	0.00	58.20	1	391	0.26%
2023/01/11	0.1	59.00	1	59.00	59.00	-0.9	383	-0.23%
2023/01/10	1	58.00	1	58.60	58.60	0	381	0.00%
2023/01/09	0	0.00	1	58.90	58.90	-1	379	-0.26%
2023/01/06	2	57.15	1	57.20	57.30	1	370	0.27%
2023/01/03	0.1	53.64	0	0.00	53.90	0.1	368	0.01%
2022/12/30	1	53.50	0	0.00	53.50	1	370	0.27%
2022/12/27	1	56.00	0	0.00	55.90	1	377	0.26%
2022/12/21	0	55.70	7	55.54	55.70	-7	404	-1.72%
2022/12/20	0	0.00	7	56.00	55.80	-7	407	-1.72%
2022/12/19	0	0.00	1	58.70	58.00	-1	415	-0.24%
2022/12/16	0.1	59.84	0	0.00	59.40	0.1	413	0.01%
2022/12/15	0.1	60.50	0	0.00	60.70	0.1	415	0.01%
2022/12/14	0	60.00	1	60.20	60.40	-1	422	-0.23%
2022/12/12	0.1	60.84	0	0.00	60.50	0.1	423	0.01%
2022/12/09	2.1	61.29	3	61.17	61.50	-0.9	429	-0.20%
2022/12/08	1.1	59.79	0	0.00	59.60	1.1	429	0.25%
2022/12/07	3.4	60.45	0	0.00	59.40	3.4	440	0.76%
2022/12/06	5.2	61.75	0	0.00	61.30	5.2	443	1.16%
2022/12/05	34.2	62.76	13.4	64.20	64.50	20.8	435	4.77%
2022/12/02	0	60.00	2	60.15	60.70	-2	427	-0.46%
2022/12/01	0	0.00	0.2	59.00	58.50	-0.2	426	-0.04%
2022/11/30	5	58.19	3	57.20	58.20	2	435	0.47%
2022/11/29	0	56.30	0.1	56.40	56.70	0	443	-0.01%
2022/11/25	0.4	58.00	0.1	57.70	57.40	0.4	501	0.07%
2022/11/24	0.6	56.88	0.3	56.97	57.20	0.3	525	0.07%
2022/11/23	0	0.00	1	56.69	56.30	-1	531	-0.19%
2022/11/22	1.1	56.19	0	0.00	56.00	1.1	540	0.19%
2022/11/18	6	57.84	0	57.70	56.40	6	552	1.09%
2022/11/17	3.2	57.95	0	58.67	57.90	3.1	557	0.56%
2022/11/16	1	57.99	1.4	58.17	58.30	-0.3	561	-0.06%
2022/11/15	5	57.42	0.1	57.30	57.50	5	564	0.88%
2022/11/14	0	0.00	0.1	56.64	57.20	-0.1	568	-0.01%
2022/11/11	0	0.00	1.1	56.00	55.60	-1.1	567	-0.18%
2022/11/10	0.2	55.50	101	55.41	55.10	-100.8	567	-17.76%	大賣/
2022/11/09	7	55.90	0.1	55.70	55.80	7	568	1.22%
2022/11/08	0	0.00	1	54.30	53.90	-1	564	-0.18%
2022/11/07	6	55.38	11	54.66	54.50	-5	570	-0.88%
2022/11/04	0.1	52.93	0.1	53.78	54.20	0	565	0.00%
2022/11/03	0	52.60	0	0.00	53.10	0	573	0.01%
2022/11/02	0	0.00	0.2	52.51	52.70	-0.2	574	-0.03%
2022/11/01	0	0.00	1	51.60	51.90	-1	580	-0.17%
2022/10/31	2	52.30	3	52.23	51.90	-1	585	-0.17%
2022/10/28	0	50.40	0	0.00	50.10	0	588	0.00%
2022/10/27	1	51.40	0.3	50.96	51.60	0.7	601	0.11%
2022/10/26	0	0.00	0	50.30	49.90	0	610	0.00%
2022/10/25	0	50.25	0	0.00	49.95	0	622	0.01%
2022/10/24	5	50.52	0.8	50.80	50.50	4.2	641	0.65%
2022/10/21	3	50.00	0	0.00	49.95	3	667	0.45%
2022/10/20	0.4	50.20	0	0.00	50.20	0.4	696	0.06%
2022/10/19	0.6	51.00	0	0.00	50.80	0.6	826	0.07%
2022/10/18	1	51.59	1	51.50	51.70	0	897	0.00%
2022/10/17	0	50.50	0	0.00	51.30	0	901	0.00%
2022/10/14	0	50.36	1	50.20	50.40	-1	908	-0.11%
2022/10/11	2	49.95	0	0.00	49.85	2	922	0.22%
2022/10/07	0	51.90	0	0.00	51.30	0	927	0.00%
2022/10/06	0	52.00	0	0.00	52.00	0	934	0.00%
2022/10/05	10	52.90	0	0.00	52.30	10	944	1.06%
2022/10/04	0.1	51.30	0	0.00	51.70	0.1	960	0.01%
2022/10/03	0.1	50.93	0	51.00	50.70	0.1	974	0.01%
2022/09/30	0.2	49.00	0	0.00	50.40	0.2	981	0.02%
2022/09/29	0.1	50.05	0	0.00	49.50	0.1	984	0.01%
2022/09/28	0.1	48.60	0	0.00	48.40	0.1	985	0.01%
2022/09/26	0.1	52.00	5	50.94	50.50	-4.9	981	-0.50%
2022/09/23	0	55.00	0	0.00	54.50	0	977	0.00%
2022/09/21	0	58.20	0	0.00	56.70	0	991	0.00%
2022/09/20	0.1	58.60	0	0.00	58.10	0.1	1,001	0.01%
2022/09/19	0.2	58.50	0	0.00	58.60	0.2	1,008	0.02%
2022/09/16	0.2	59.20	0	0.00	59.00	0.2	1,014	0.02%
2022/09/15	0.1	61.75	0	0.00	61.00	0.1	1,008	0.01%
2022/09/14	4.4	60.74	18	62.01	61.00	-13.6	1,003	-1.36%
2022/09/12	0.6	69.70	0.8	69.00	67.20	-0.2	986	-0.02%
2022/08/31	0	0.00	1	57.90	58.30	-1	980	-0.10%
2022/08/30	0	0.00	1	58.30	58.40	-1	970	-0.10%
2022/08/29	2.5	59.16	7.4	59.49	58.10	-4.9	969	-0.51%
2022/08/26	6	61.42	9.3	61.98	61.40	-3.3	959	-0.34%
2022/08/25	1.2	61.82	3	61.63	61.50	-1.8	952	-0.19%
2022/08/24	16	61.04	1	60.60	62.00	15	946	1.58%
2022/08/23	0	0.00	5	59.32	60.30	-5	906	-0.55%
2022/08/22	0.1	56.60	1	57.00	57.00	-0.9	881	-0.10%
2022/08/19	1	57.20	0	0.00	57.00	1	877	0.11%
2022/08/18	0.1	56.50	0	0.00	56.50	0.1	875	0.01%
2022/08/12	0.2	55.10	5	54.12	55.10	-4.8	850	-0.56%
2022/08/08	1	51.50	1	51.70	51.70	0	846	0.00%
2022/08/04	1	51.00	3	51.47	51.70	-2	847	-0.24%
2022/08/03	1	52.90	0	0.00	51.70	1	841	0.12%
2022/08/02	6	53.00	0	0.00	52.50	6	841	0.71%
2022/08/01	0	0.00	2	55.10	54.90	-2	836	-0.24%
2022/07/28	2	54.40	1	54.40	54.40	1	834	0.12%
2022/07/27	0	0.00	3	55.40	55.50	-3	828	-0.36%
2022/07/26	0.1	56.30	0	56.20	54.70	0.1	823	0.01%
2022/07/25	1	56.70	0	0.00	56.30	1	813	0.12%
2022/07/21	2	57.25	0	0.00	57.20	2	816	0.24%
2022/07/20	0	56.00	0	0.00	55.60	0	807	0.00%
2022/07/19	1	56.90	2	57.75	57.00	-1	803	-0.12%
2022/07/18	24	58.42	9	57.99	59.00	15	780	1.92%
2022/07/15	3	57.07	6	56.77	57.50	-3	651	-0.46%
2022/07/13	1	50.90	11	50.97	51.00	-10	588	-1.70%
2022/07/12	2	49.00	2	49.13	48.85	0	593	0.00%
2022/07/11	0	0.00	1	52.10	50.90	-1	599	-0.17%
2022/07/08	11	53.45	2	52.60	52.80	9	597	1.51%
2022/07/07	2	49.10	4	50.10	50.40	-2	589	-0.34%
2022/07/06	3	50.13	4	49.45	49.10	-1	598	-0.17%
2022/07/05	2	48.91	0	0.00	49.75	2	613	0.33%
2022/07/04	2	49.50	0	0.00	49.20	2	607	0.33%
2022/06/30	0	50.00	0	0.00	49.95	0	588	0.00%
2022/06/29	0	52.60	5	52.30	52.30	-5	582	-0.85%
2022/06/22	4	56.50	2	56.00	55.50	2	633	0.31%
2022/06/21	1	57.70	0	0.00	58.20	1	629	0.16%
2022/06/20	2	58.00	5	56.80	54.40	-3	622	-0.48%
2022/06/17	0	0.00	5	59.50	59.20	-5	611	-0.82%
2022/06/15	0	0.00	12	63.95	63.80	-12	611	-1.96%
2022/06/13	1	63.80	0	0.00	63.50	1	636	0.16%
2022/06/08	0	0.00	4	67.80	67.70	-4	644	-0.62%
2022/06/07	3	68.43	0	0.00	67.60	3	646	0.46%
2022/05/30	5	66.80	0	0.00	66.70	5	681	0.73%
2022/05/27	5	65.70	0	0.00	65.80	5	681	0.73%
2022/05/25	0	0.00	1	64.40	64.30	-1	688	-0.15%
2022/05/23	3	64.97	1	64.90	65.00	2	704	0.28%
2022/05/20	1	65.10	0	0.00	64.80	1	715	0.14%
2022/05/17	1.5	64.33	5	62.30	64.80	-3.5	718	-0.49%
2022/05/12	2	60.50	0	0.00	59.90	2	718	0.28%
2022/04/27	0	0.00	1	63.80	63.70	-1	773	-0.13%
2022/04/26	3	63.93	5	64.38	65.10	-2	767	-0.26%
2022/04/25	1.1	63.31	0	0.00	63.20	1.1	788	0.13%
2022/04/22	0	0.00	3	67.80	67.80	-3	782	-0.38%
2022/04/21	1	69.00	1	69.00	69.10	0	812	0.00%
2022/04/20	1	68.80	0	0.00	69.10	1	823	0.12%
2022/04/19	5	69.60	13	68.20	68.10	-8	852	-0.94%
2022/04/18	2	67.30	6	67.72	67.70	-4	891	-0.45%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/14	3	71.23	0	0.00	71.20	3	950	0.32%
2022/04/12	0	0.00	1	71.10	70.80	-1	1,040	-0.10%
2022/04/11	11	75.97	1	73.20	72.80	10	1,183	0.85%
2022/04/08	0	0.00	1	77.40	77.60	-1	1,248	-0.08%
2022/04/07	3	78.97	5	77.40	77.40	-2	1,296	-0.15%
2022/04/06	1	80.60	1	80.40	80.40	0	1,300	0.00%
2022/04/01	1	82.19	2	81.80	81.50	-1	1,327	-0.07%
2022/03/30	0	0.00	1	83.60	83.60	-1	1,395	-0.07%
2022/03/29	2	84.15	4	84.15	83.90	-2	1,438	-0.14%
2022/03/28	4	83.43	3	83.60	84.90	1	1,456	0.07%
2022/03/25	1	82.00	1	80.90	80.80	0	1,448	0.00%
2022/03/23	0.2	81.80	1	82.20	82.20	-0.8	1,548	-0.05%
2022/03/22	0	0.00	3	81.50	81.60	-3	1,575	-0.19%
2022/03/21	2	80.30	0	0.00	80.40	2	1,624	0.12%
2022/03/18	2	79.05	5	79.26	79.10	-3	1,655	-0.18%
2022/03/17	0	0.00	5.1	80.18	80.40	-5.1	1,722	-0.30%
2022/03/16	1	80.30	6.1	77.74	77.60	-5.1	1,795	-0.28%
2022/03/15	3	78.63	0	0.00	78.50	3	1,826	0.16%
2022/03/11	0	81.20	4	80.70	80.80	-4	2,277	-0.18%
2022/03/10	2	82.40	1	82.30	82.30	1	2,367	0.04%
2022/03/09	3	80.90	0	0.00	80.60	3	2,518	0.12%
2022/03/08	6	79.68	189	79.62	79.60	-183	2,795	-6.55%	大賣/鉅額交易
2022/03/07	16.5	83.64	8	82.84	83.00	8.5	3,173	0.27%
2022/03/04	3.1	88.47	2	88.10	88.10	1.1	3,734	0.03%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/02	1	89.30	0	0.00	89.70	1	4,868	0.02%
2022/03/01	1	90.10	1	89.70	90.30	0	5,273	0.00%
2022/02/25	0	0.00	4	87.53	87.70	-4	5,474	-0.07%
2022/02/24	15.7	87.82	0	0.00	87.30	15.7	5,554	0.28%
2022/02/22	7	90.46	35	89.54	90.00	-28	5,586	-0.50%
2022/02/21	9	91.96	8	91.96	92.00	1	5,611	0.02%
2022/02/18	1	90.60	1	92.20	92.20	0	5,651	0.00%
2022/02/17	24	92.03	20	92.00	91.50	4	5,663	0.07%
2022/02/16	3	92.13	2	92.40	92.70	1	5,706	0.02%
2022/02/15	0	0.00	1	91.10	91.00	-1	5,709	-0.02%
2022/02/14	2	90.10	0	0.00	90.10	2	5,714	0.03%
2022/02/11	2	93.05	0	0.00	93.00	2	5,715	0.03%
2022/02/10	1	93.60	4	94.10	93.80	-3	5,726	-0.05%
2022/02/09	0	0.00	1	93.80	93.70	-1	5,730	-0.02%
2022/02/08	4	91.88	7.1	92.71	92.90	-3.1	5,748	-0.05%
2022/02/07	1	89.30	8	90.65	91.80	-7	5,763	-0.12%
2022/01/26	1.2	88.57	199	88.94	88.20	-197.8	5,790	-3.42%	大賣/鉅額交易
2022/01/25	2	88.70	10	90.50	88.30	-8	5,798	-0.14%
2022/01/24	1	88.70	0	0.00	90.50	1	5,792	0.02%
2022/01/21	4	91.05	14	91.05	90.00	-10	5,790	-0.17%
2022/01/20	1	92.50	0	0.00	92.20	1	5,810	0.02%
2022/01/19	2	92.90	0	93.40	92.80	2	5,810	0.03%
2022/01/18	13	95.46	3	95.80	94.00	10	5,806	0.17%
2022/01/17	2	93.25	0	0.00	94.70	2	5,779	0.03%
2022/01/14	6	91.43	5	90.54	91.60	1	5,774	0.02%
2022/01/13	6	92.32	2.1	92.38	92.60	3.9	5,748	0.07%
2022/01/12	10.1	93.22	7	94.10	93.10	3.1	5,739	0.05%
2022/01/11	11.2	96.07	3	95.03	94.70	8.2	5,711	0.14%
2022/01/10	2	97.05	1	97.60	98.00	1	5,675	0.02%
2022/01/07	5	98.64	7	98.47	97.90	-2	5,663	-0.04%
2022/01/06	9	101.06	9	100.33	100.00	0	5,630	0.00%
2022/01/05	2	103.00	13	102.92	103.00	-11	5,605	-0.20%
2022/01/04	9.1	105.74	16	106.25	105.50	-6.9	5,555	-0.12%
2022/01/03	13	103.77	3	102.17	104.50	10	5,410	0.18%
2021/12/30	12	100.91	2	101.00	101.00	10	5,348	0.19%
2021/12/29	1	99.10	4	99.25	99.10	-3	5,319	-0.06%
2021/12/28	7	98.87	2	98.90	99.30	5	5,317	0.09%
2021/12/27	6	99.70	1	100.00	99.30	5	5,307	0.09%
2021/12/24	0	0.00	3	99.07	97.60	-3	5,285	-0.06%
2021/12/23	16	99.48	3	98.70	98.70	13	5,269	0.25%
2021/12/22	3	99.60	7.1	99.36	99.10	-4.1	5,243	-0.08%
2021/12/21	2	98.45	5	98.66	98.40	-3	5,213	-0.06%
2021/12/20	4.4	97.95	3	98.00	97.60	1.4	5,189	0.03%
2021/12/17	4.1	100.24	1	99.50	99.50	3.1	5,132	0.06%
2021/12/16	9	101.17	3	101.50	101.00	6	5,096	0.12%
2021/12/15	6	101.50	1	100.50	100.50	5	5,079	0.10%
2021/12/14	3.1	101.15	3	101.33	101.00	0.1	5,036	0.00%
2021/12/13	4	103.50	25	100.44	103.00	-21	5,006	-0.42%
2021/12/10	6.3	101.86	4	102.38	101.00	2.3	4,945	0.05%
2021/12/09	7.2	105.85	13	105.92	106.00	-5.8	4,867	-0.12%
2021/12/08	13	105.23	7	105.36	105.00	6	4,825	0.12%
2021/12/07	62.2	106.44	71	107.02	105.50	-8.8	4,723	-0.19%
2021/12/06	13	114.31	4	113.88	114.50	9	4,378	0.21%
2021/12/03	8.1	115.92	13	115.00	116.50	-4.9	4,312	-0.11%
2021/12/02	240	118.93	34.2	116.35	113.00	205.8	4,177	4.93%	大買/鉅額交易
2021/12/01	261	119.56	41.5	118.89	117.00	219.5	3,918	5.60%	大買/鉅額交易
2021/11/30	98	118.99	84.5	119.75	117.00	13.6	3,566	0.38%
2021/11/29	36	113.02	49.1	112.54	113.50	-13.1	3,000	-0.44%
2021/11/26	74.1	114.23	88.1	114.03	115.50	-14.1	2,633	-0.53%
2021/11/25	35.1	110.77	22.8	110.74	111.50	12.2	1,878	0.65%
2021/11/24	29	103.84	16	102.07	105.00	13	1,479	0.88%
2021/11/23	17	95.86	17	96.51	95.50	0	1,280	0.00%
2021/11/22	1	94.60	0	0.00	93.60	1	1,208	0.08%
2021/11/19	6	92.13	6	92.28	92.40	0	1,201	0.00%
2021/11/18	7.6	92.40	2	91.85	92.00	5.6	1,203	0.46%
2021/11/17	3	93.10	6	91.33	93.40	-3	1,196	-0.25%
2021/11/16	9	89.72	1	89.60	89.60	8	1,227	0.65%
2021/11/15	1	87.60	0	0.00	90.70	1	1,294	0.08%
2021/11/12	11	86.95	0	0.00	86.50	11	1,288	0.85%
2021/11/11	0.1	88.50	0	0.00	87.10	0.1	1,312	0.00%
2021/11/10	1	87.31	0	0.00	87.90	1	1,342	0.08%
2021/11/09	0.1	87.90	3	87.10	88.20	-2.9	1,378	-0.21%
2021/11/08	2.1	85.23	4	86.68	85.50	-1.9	1,378	-0.14%
2021/11/05	2.1	88.17	2	87.90	87.60	0.1	1,418	0.01%
2021/11/04	6.5	87.89	2	88.50	87.00	4.5	1,454	0.31%
2021/11/03	2	88.40	9	87.47	87.00	-7	1,461	-0.48%
2021/11/02	2	85.20	1	83.10	83.00	1	1,481	0.07%
2021/11/01	0	87.30	0	0.00	87.50	0	1,509	0.00%
2021/10/29	0	0.00	0.1	86.80	86.80	-0.1	1,561	-0.01%
2021/10/28	10	88.29	10.1	86.37	85.90	-0.1	1,566	0.00%
2021/10/27	1	84.60	2	85.80	85.80	-1	1,549	-0.06%
2021/10/26	5	85.20	9	85.19	85.10	-4	1,566	-0.26%
2021/10/25	2	84.65	1	84.50	84.40	1	1,579	0.06%
2021/10/22	1	85.00	0	0.00	84.00	1	1,622	0.06%
2021/10/21	0.1	84.00	4	83.63	83.20	-3.9	1,654	-0.24%
2021/10/20	1	82.50	5	83.12	82.90	-4	1,666	-0.24%
2021/10/19	0	0.00	8	82.35	82.50	-8	1,701	-0.47%
2021/10/18	6	81.25	0	0.00	80.60	6	1,762	0.34%
2021/10/15	1	81.90	5	80.52	81.80	-4	1,811	-0.22%
2021/10/14	2.1	77.84	3	77.53	77.20	-0.9	1,833	-0.05%
2021/10/13	2	77.80	0	0.00	78.40	2	1,865	0.11%
2021/10/08	1	80.30	2	80.60	79.90	-1	1,912	-0.05%
2021/10/07	0	0.00	12.1	80.39	80.90	-12.1	1,941	-0.62%
2021/10/06	2	78.10	1	76.80	76.30	1	1,996	0.05%
2021/10/05	1	80.30	6	77.25	80.50	-5	2,027	-0.25%
2021/10/04	3	80.37	3	79.57	78.90	0	2,113	0.00%
2021/10/01	3.1	81.51	3	80.67	80.50	0.1	2,170	0.00%
2021/09/30	0	0.00	1	83.40	84.40	-1	2,375	-0.04%
2021/09/29	1	82.60	289	83.60	82.00	-288	2,625	-10.97%	大賣/鉅額交易
2021/09/28	3	87.27	2.3	87.03	86.90	0.7	2,855	0.02%
2021/09/27	1	90.30	20	90.07	89.80	-19	2,900	-0.66%
2021/09/24	2	89.30	4	89.63	89.10	-2	3,173	-0.06%
2021/09/23	5	87.60	0	0.00	89.00	5	3,473	0.14%
2021/09/22	2	87.50	0	0.00	87.00	2	3,665	0.05%
2021/09/17	4.2	88.09	7.4	88.59	89.70	-3.2	3,741	-0.08%
2021/09/16	7	88.80	0	0.00	88.50	7	3,798	0.18%
2021/09/15	14	89.48	5	89.60	89.40	9	3,852	0.23%
2021/09/14	1	91.10	34	92.47	91.40	-33	3,980	-0.83%
2021/09/13	1	91.70	0	0.00	91.60	1	4,066	0.02%
2021/09/10	1	92.40	3	92.50	92.70	-2	4,166	-0.05%
2021/09/08	13	90.12	2	91.25	89.90	11	4,965	0.22%
2021/09/07	2	92.95	1	92.10	91.80	1	5,047	0.02%
2021/09/06	3	93.90	3	94.23	93.30	0	5,158	0.00%
2021/09/03	9	95.70	14	95.16	95.40	-5	5,294	-0.09%
2021/09/02	1	98.50	6	99.03	98.50	-5	5,290	-0.09%
2021/09/01	5	101.50	1	101.50	101.50	4	5,327	0.08%
2021/08/31	1	100.00	1	100.50	101.00	0	5,363	0.00%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	104.00	0	0.00	102.00	1	5,489	0.02%
2021/08/26	0	0.00	7	101.57	101.50	-7	5,548	-0.13%
2021/08/25	0	0.00	8	102.31	104.00	-8	5,627	-0.14%
2021/08/24	1	100.50	4	100.88	100.50	-3	5,661	-0.05%
2021/08/23	7	98.54	90	98.09	100.50	-83	5,722	-1.45%
2021/08/20	4	94.60	13	95.39	96.80	-9	5,777	-0.16%
2021/08/19	9	94.84	43	93.56	93.00	-34	5,800	-0.59%
2021/08/18	91.1	97.76	1	96.70	101.50	90.1	5,894	1.53%
2021/08/17	5	97.50	4	98.03	96.00	1	6,084	0.02%
2021/08/16	8	100.43	95	98.89	100.00	-87	6,124	-1.42%
2021/08/13	7	103.43	16	104.72	103.00	-9	6,185	-0.15%
2021/08/12	0	0.00	3	108.33	108.00	-3	6,213	-0.05%
2021/08/11	8	107.94	7.1	108.64	107.50	0.9	6,292	0.01%
2021/08/10	2.1	110.20	6	109.92	108.00	-4	6,365	-0.06%
2021/08/09	2.1	109.54	2	109.25	107.00	0.1	6,461	0.00%
2021/08/06	25	112.48	11	111.77	111.00	14	6,647	0.21%
2021/08/05	13	109.46	3	110.33	111.00	10	6,751	0.15%
2021/08/04	2	111.50	23	109.83	112.00	-21	6,864	-0.31%
2021/08/03	2.1	105.00	22	105.16	105.00	-20	6,915	-0.29%
2021/08/02	1.2	105.35	5	105.00	106.00	-3.8	7,135	-0.05%
2021/07/30	0	104.00	14	104.39	102.00	-14	7,220	-0.19%
2021/07/29	2	105.00	2.1	105.74	105.50	-0.1	7,301	0.00%
2021/07/28	32	104.89	32.1	103.91	104.50	-0.1	7,375	0.00%
2021/07/27	13	110.42	2.6	111.50	109.50	10.4	7,484	0.14%
2021/07/26	4	112.88	4	113.00	113.00	0	7,612	0.00%
2021/07/23	2	113.50	8	112.94	112.00	-6	7,663	-0.08%
2021/07/22	10	114.25	13	114.15	112.50	-3	7,736	-0.04%
2021/07/21	10	110.60	14	110.96	111.00	-4	7,787	-0.05%
2021/07/20	10.1	111.05	7.5	111.63	110.00	2.6	7,776	0.03%
2021/07/19	19	114.11	6	114.25	113.50	13	7,786	0.17%
2021/07/16	10	114.00	15	113.30	113.50	-5	7,830	-0.06%
2021/07/15	15	115.37	3	114.17	114.50	12	7,884	0.15%
2021/07/14	1	115.00	14	113.43	114.00	-13	8,022	-0.16%
2021/07/13	17	116.03	10	116.30	114.00	7	8,058	0.09%
2021/07/12	14	117.07	7	116.86	116.50	7	8,026	0.09%
2021/07/09	15	115.47	19	115.45	115.00	-4	8,040	-0.05%
2021/07/08	8	120.19	5.6	120.58	119.00	2.4	8,066	0.03%
2021/07/07	22.2	122.69	26.5	122.78	120.50	-4.3	8,101	-0.05%
2021/07/06	26	121.88	35.1	122.57	121.50	-9.1	7,972	-0.11%
2021/07/05	45.1	120.40	91	121.55	118.00	-45.9	7,865	-0.58%
2021/07/02	4	114.50	15	113.77	115.50	-11	7,760	-0.14%
2021/07/01	93.9	117.16	15.2	117.83	114.00	78.7	8,048	0.98%
2021/06/30	40.1	118.11	79.5	119.29	123.00	-39.4	8,037	-0.49%
2021/06/29	13.1	113.72	19	114.66	112.00	-5.9	7,900	-0.07%
2021/06/28	13.1	111.96	11	111.27	112.50	2.1	7,787	0.03%
2021/06/25	22	115.18	9	114.67	113.00	13	7,774	0.17%
2021/06/24	2	114.50	2	114.75	114.50	0	7,802	0.00%
2021/06/23	22	116.00	11	116.09	115.50	11	7,897	0.14%
2021/06/22	19	114.13	17	112.85	112.00	2	7,990	0.03%
2021/06/21	3	114.83	15	113.63	113.50	-12	8,099	-0.15%
2021/06/18	93.2	118.49	1,634.2	120.48	117.00	-1,541	8,071	-19.09%	大賣/鉅額交易
2021/06/17	1,628.2	117.40	42.2	114.51	117.50	1,586	7,670	20.68%	大買/鉅額交易
2021/06/16	15	108.30	5.1	107.63	107.00	9.9	7,512	0.13%
2021/06/15	12	106.79	36	106.44	108.00	-24	7,507	-0.32%
2021/06/11	36.2	106.98	7	107.86	103.50	29.2	7,479	0.39%
2021/06/10	1	103.50	0	0.00	104.50	1	7,614	0.01%
2021/06/09	2.1	103.36	1	105.50	103.00	1.1	7,802	0.01%
2021/06/08	1	105.50	1	105.00	104.50	0	7,814	0.00%
2021/06/07	8	104.13	8	104.44	102.50	0	7,863	0.00%
2021/06/04	9	104.61	18	104.64	105.00	-9	7,874	-0.11%
2021/06/03	0	0.00	57	100.36	104.00	-57	7,867	-0.72%
2021/06/02	19	101.82	11.1	100.05	100.00	7.9	7,833	0.10%
2021/06/01	3	105.00	24	104.75	105.00	-21	7,781	-0.27%
2021/05/31	6	105.50	0	0.00	104.50	6	7,760	0.08%
2021/05/28	8	105.94	10	105.45	104.50	-2	7,739	-0.03%
2021/05/27	23.1	104.43	2	104.50	104.00	21.1	7,708	0.27%
2021/05/26	20.1	105.81	11	106.23	104.50	9.1	7,654	0.12%
2021/05/25	52	106.56	37.2	107.27	108.00	14.9	7,623	0.19%
2021/05/24	4	98.40	11	97.66	98.60	-7	7,669	-0.09%
2021/05/21	24	96.34	19	96.58	95.80	5	8,044	0.06%
2021/05/20	17	96.05	10	95.14	93.00	7	8,255	0.08%
2021/05/19	46	95.40	32	95.97	95.40	14	8,409	0.17%
2021/05/18	33	95.55	16	95.18	96.90	17	8,638	0.20%
2021/05/17	23	90.80	28.4	90.54	88.90	-5.4	8,770	-0.06%
2021/05/14	19	96.22	26	96.23	93.00	-7	8,852	-0.08%
2021/05/13	36	89.54	43	89.67	91.60	-7	8,935	-0.08%
2021/05/12	9.4	94.75	11	97.38	90.90	-1.6	9,089	-0.02%
2021/05/11	15.1	102.16	63.4	103.68	101.00	-48.3	9,090	-0.53%
2021/05/10	52.1	113.38	13	112.69	110.50	39.1	9,152	0.43%
2021/05/07	36	111.54	15	111.07	113.00	21	9,214	0.23%
2021/05/06	8	103.31	113	104.01	103.00	-105	9,549	-1.10%	大賣/鉅額交易
2021/05/05	34.3	107.28	40	106.55	102.50	-5.7	9,563	-0.06%
2021/05/04	49	107.69	74.8	106.28	106.00	-25.8	9,851	-0.26%
2021/05/03	57.1	116.36	6.6	115.79	113.50	50.5	10,170	0.50%
2021/04/29	15.3	125.85	7	125.71	125.00	8.3	10,099	0.08%
2021/04/28	16	126.94	47	127.96	128.50	-31	10,166	-0.30%
2021/04/27	8	124.56	24	126.06	126.50	-16	10,239	-0.16%
2021/04/26	23	124.00	12	124.00	123.50	11	10,222	0.11%
2021/04/23	29	122.36	16	122.13	122.50	13	10,282	0.13%
2021/04/22	21	119.93	4	121.63	119.50	17	10,494	0.16%
2021/04/21	32	125.02	66	123.77	123.50	-34	10,620	-0.32%
2021/04/20	10	126.90	24.6	127.21	127.50	-14.6	10,940	-0.13%
2021/04/19	30	123.63	16.5	125.89	123.00	13.5	10,902	0.12%
2021/04/16	4	124.25	3	123.17	123.00	1	10,940	0.01%
2021/04/15	10	124.35	21.1	124.14	124.00	-11.1	11,107	-0.10%
2021/04/14	113.2	120.87	31.5	121.43	125.00	81.8	11,202	0.73%	大買/
2021/04/13	17.7	123.17	13	123.81	122.50	4.7	11,300	0.04%
2021/04/12	28	123.98	50	122.85	121.50	-22	11,314	-0.19%
2021/04/09	36	126.42	11.4	127.69	126.00	24.6	11,401	0.22%
2021/04/08	24.7	133.79	19	133.11	131.00	5.6	11,427	0.05%
2021/04/07	164.1	133.01	46	134.04	133.50	118.1	11,575	1.02%	大買/鉅額交易
2021/04/06	18	127.97	22	128.36	129.50	-4	11,354	-0.04%
2021/04/01	12.4	121.66	11.1	122.23	121.50	1.4	11,260	0.01%
2021/03/31	16.2	118.37	16	117.25	117.50	0.2	11,387	0.00%
2021/03/30	31.2	119.56	7	118.86	118.50	24.2	11,764	0.21%
2021/03/29	44	116.86	4	116.88	117.00	40	11,926	0.34%
2021/03/26	41	119.28	3	120.67	119.50	38	12,174	0.31%
2021/03/25	21	115.50	17	116.91	114.00	4	12,118	0.03%
2021/03/24	34.3	124.73	2.8	123.64	120.00	31.5	12,075	0.26%
2021/03/23	10	131.00	7	132.79	131.00	3	12,106	0.02%
2021/03/22	5.1	131.47	3	131.33	130.50	2.1	12,209	0.02%
2021/03/19	13	133.46	13	134.19	133.00	0	12,296	0.00%
2021/03/18	43	134.87	5	137.20	134.50	38	12,427	0.31%
2021/03/17	11	134.50	10	134.95	134.00	1	12,481	0.01%
2021/03/16	41	139.20	9	137.50	134.50	32	12,505	0.26%
2021/03/15	28	134.14	115	131.87	134.50	-87	12,413	-0.70%	大賣/
2021/03/12	12	129.33	30	129.50	128.00	-18	12,305	-0.15%
2021/03/11	40	126.89	15	126.80	131.00	25	12,362	0.20%
2021/03/10	52.2	117.86	12	116.17	121.50	40.2	12,362	0.33%
2021/03/09	5	113.77	15	112.07	110.50	-10	12,470	-0.08%
2021/03/08	12.1	118.00	0	0.00	117.00	12.1	12,466	0.10%
2021/03/05	9.1	124.41	5	123.70	122.00	4.1	12,619	0.03%
2021/03/04	1	126.00	1	127.00	127.00	0	12,695	0.00%
2021/03/03	0	120.00	1	122.00	130.00	-1	12,775	-0.01%
2021/03/02	14.2	130.37	8	133.50	126.00	6.2	12,890	0.05%
2021/02/26	7.1	132.32	6	125.50	130.00	1.1	13,034	0.01%
2021/02/25	26	132.94	27	133.41	132.00	-1	13,343	-0.01%
2021/02/24	38	131.70	23	132.96	129.00	15	13,326	0.11%
2021/02/23	54.5	140.21	54	140.72	137.50	0.5	13,344	0.00%
2021/02/22	58.5	134.08	55	136.45	139.50	3.5	13,052	0.03%
2021/02/19	25	126.10	29.7	125.55	127.50	-4.7	13,152	-0.04%
2021/02/18	28.5	120.86	141	119.79	124.00	-112.5	13,244	-0.85%	大賣/鉅額交易
2021/02/17	10	116.00	21	114.00	117.50	-11	13,484	-0.08%
2021/02/05	39	106.59	55	106.39	107.00	-16	13,531	-0.12%
2021/02/04	20	106.70	11	105.64	104.00	9	13,967	0.06%
2021/02/03	60	104.28	65.2	103.92	104.00	-5.2	14,127	-0.04%
2021/02/02	3	100.67	8	100.38	100.00	-5	13,906	-0.04%
2021/02/01	11.3	97.23	8	96.63	96.50	3.3	13,833	0.02%
2021/01/29	39.1	99.90	32.7	100.96	98.50	6.4	13,785	0.05%
2021/01/28	29.1	106.84	56.2	105.17	101.00	-27.1	13,657	-0.20%
2021/01/27	19	100.60	5	101.00	100.50	14	13,700	0.10%
2021/01/26	152.2	101.94	1,077	103.92	99.10	-924.9	13,769	-6.72%	大買/大賣/鉅額交易
2021/01/25	3,031	106.94	1,949.2	106.93	107.00	1,081.9	13,404	8.07%	大買/大賣/鉅額交易
2021/01/22	24	97.31	21	97.59	97.60	3	12,966	0.02%
2021/01/21	4.3	97.68	66.1	97.69	98.00	-61.8	12,896	-0.48%
2021/01/20	39.1	95.96	58	95.73	93.80	-18.9	12,789	-0.15%
2021/01/19	22	100.88	142	101.10	99.00	-120	12,639	-0.95%	大賣/鉅額交易
2021/01/18	21	99.86	65	99.40	100.50	-44	12,578	-0.35%
2021/01/15	132	103.06	29	101.79	101.00	103	12,515	0.82%	大買/鉅額交易
2021/01/14	103.5	100.40	50	100.62	102.50	53.5	12,336	0.43%	大買/
2021/01/13	91	100.39	83	99.80	100.00	8	12,264	0.07%
2021/01/12	12.2	94.20	218	92.24	93.20	-205.8	12,028	-1.71%	大賣/鉅額交易
2021/01/11	29.1	95.64	43	95.93	95.60	-13.9	12,396	-0.11%
2021/01/08	53.1	97.61	33	98.22	95.20	20.1	12,534	0.16%
2021/01/07	29	97.08	57.1	97.56	97.50	-28.1	12,342	-0.23%
2021/01/06	65.1	96.76	44.3	99.50	96.00	20.8	12,234	0.17%
2021/01/05	32	97.53	47.2	98.28	97.70	-15.2	12,030	-0.13%
2021/01/04	65.1	95.03	47.2	95.12	97.50	18	11,917	0.15%
2020/12/31	33.2	91.50	10.1	91.53	91.60	23.1	11,758	0.20%
2020/12/30	122.2	87.62	42.1	88.18	91.90	80.1	11,606	0.69%	大買/
2020/12/29	117.1	86.06	20	85.33	84.80	97.1	11,358	0.85%	大買/
2020/12/28	35.3	86.00	33	85.75	85.00	2.3	11,243	0.02%
2020/12/25	75	85.46	205.4	87.01	84.80	-130.4	11,135	-1.17%	大賣/鉅額交易
2020/12/24	232	85.60	31	85.40	86.20	201	10,948	1.84%	大買/鉅額交易
2020/12/23	64	79.33	64	78.32	78.40	0	10,487	0.00%
2020/12/22	43.2	78.10	52	77.70	77.90	-8.8	10,269	-0.09%
2020/12/21	36.2	73.26	23.1	74.01	75.00	13.1	9,943	0.13%
2020/12/18	56	75.05	32.1	75.81	73.70	23.9	9,853	0.24%
2020/12/17	51	73.84	43	73.96	75.20	8	9,668	0.08%
2020/12/16	10	71.53	27.4	71.26	72.80	-17.4	9,437	-0.18%
2020/12/15	59	71.89	166	70.61	68.30	-107	9,266	-1.15%	大賣/鉅額交易
2020/12/14	195	74.25	74	72.76	73.60	121	9,095	1.33%	大買/鉅額交易
2020/12/11	26	70.23	32	71.75	69.70	-6	8,808	-0.07%
2020/12/10	35	71.89	16	72.59	70.90	19	8,667	0.22%
2020/12/09	49	71.81	90.2	71.87	72.10	-41.2	8,565	-0.48%
2020/12/08	39	68.53	25	69.35	69.00	14	8,371	0.17%
2020/12/07	21	71.75	109	71.21	70.60	-88	8,252	-1.07%	大賣/
2020/12/04	22	69.91	9.7	70.91	71.60	12.3	8,135	0.15%
2020/12/03	38	70.53	46	70.69	70.10	-8	8,054	-0.10%
2020/12/02	3	68.50	10.7	68.76	68.80	-7.7	7,885	-0.10%
2020/12/01	33	69.21	36.1	68.79	68.50	-3.1	7,819	-0.04%
2020/11/30	13	67.36	11.7	67.28	67.00	1.3	7,659	0.02%
2020/11/27	14	66.39	16	66.04	66.90	-2	7,549	-0.03%
2020/11/26	29	65.60	20.3	64.94	66.20	8.7	7,437	0.12%
2020/11/25	22	65.11	18	64.24	63.90	4	7,271	0.06%
2020/11/24	29	65.87	24	66.08	65.50	5	7,077	0.07%
2020/11/23	0	0.00	4	62.43	62.60	-4	6,734	-0.06%
2020/11/20	44	62.14	47.7	62.13	62.00	-3.7	6,608	-0.06%
2020/11/19	19	60.54	35.2	60.49	60.60	-16.2	6,320	-0.26%
2020/11/18	108.2	61.39	23.8	60.76	61.40	84.4	6,176	1.37%	大買/
2020/11/17	15	59.75	41	59.30	60.00	-26	5,780	-0.45%
2020/11/16	62	58.54	100	59.07	58.40	-38	5,492	-0.69%
2020/11/13	82	55.66	14	55.43	56.10	68	4,947	1.37%
2020/11/12	50.1	56.77	79.4	56.95	57.00	-29.3	4,661	-0.63%
2020/11/11	8.5	51.95	17.5	52.93	53.30	-9	4,040	-0.22%
2020/11/10	1	49.70	3	50.08	49.75	-2	3,616	-0.06%
2020/11/09	8	49.99	34	49.67	49.35	-26	3,553	-0.73%
2020/11/06	5	50.68	5	50.00	50.00	0	3,499	0.00%
2020/11/05	7	49.79	17	50.41	50.80	-10	3,391	-0.29%
2020/11/04	40	50.58	25	50.02	49.90	15	3,238	0.46%
2020/11/03	9	47.82	15.7	48.37	48.60	-6.7	2,785	-0.24%
2020/10/30	5	44.79	5	44.95	44.15	0	2,705	0.00%
2020/10/29	3	44.43	0	0.00	44.35	3	2,751	0.11%
2020/10/28	3	45.68	2	45.68	45.25	1	2,780	0.04%
2020/10/27	3	46.65	0	0.00	46.70	3	2,770	0.11%
2020/10/26	0	46.50	0	0.00	46.50	0	2,772	0.00%
2020/10/23	0	46.85	0	0.00	46.85	0	2,750	0.00%
2020/10/22	10	46.78	4	46.74	46.45	6	2,721	0.22%
2020/10/21	12	48.43	14	49.18	48.20	-2	2,642	-0.08%
2020/10/20	11	49.78	19	49.36	49.20	-8	2,518	-0.32%
2020/10/19	30	49.03	26.5	49.87	49.50	3.5	2,366	0.15%
2020/10/16	4	44.50	52	46.83	47.00	-48	1,867	-2.57%
2020/10/15	2	42.93	0	0.00	42.75	2	1,653	0.12%
2020/10/14	19	43.04	0	0.00	43.50	19	1,670	1.14%
2020/10/13	0	0.00	2	42.30	42.30	-2	1,633	-0.12%
2020/10/12	1	42.55	0	0.00	41.55	1	1,642	0.06%
2020/10/08	0	42.55	0.4	42.55	42.55	-0.4	1,652	-0.02%
2020/10/07	1	42.85	0	0.00	43.10	1	1,649	0.06%
2020/10/06	47.1	42.46	0	0.00	42.35	47.1	1,627	2.89%
2020/10/05	0.1	41.40	0.3	41.40	41.40	-0.2	1,592	-0.01%
2020/09/30	0.1	41.60	0	0.00	41.80	0.1	1,596	0.01%
2020/09/28	0.1	37.80	0	0.00	37.80	0.1	1,456	0.01%
2020/09/25	3	36.95	0	0.00	37.40	3	1,474	0.20%
2020/09/24	2	39.13	0	0.00	38.70	2	1,477	0.14%
2020/09/22	1	41.10	0	0.00	41.00	1	1,502	0.07%
2020/09/21	0.1	41.90	0	0.00	41.90	0.1	1,507	0.01%
2020/09/18	0.1	42.40	0	0.00	42.40	0.1	1,520	0.01%
2020/09/17	0	0.00	2	42.25	42.55	-2	1,535	-0.13%
2020/09/16	1.2	42.29	0	0.00	42.00	1.2	1,565	0.08%
2020/09/15	1.1	42.79	0	0.00	42.65	1.1	1,591	0.07%
2020/09/09	0.2	41.45	0	0.00	41.45	0.2	1,680	0.01%
2020/09/08	0	0.00	1	42.35	41.85	-1	1,745	-0.06%
2020/09/07	0	0.00	1.4	42.54	42.25	-1.4	1,767	-0.08%
2020/09/03	10	43.09	0	0.00	43.00	10	1,874	0.53%
2020/09/02	0.1	41.80	0	0.00	41.80	0.1	1,891	0.01%
2020/09/01	0.1	41.60	0	0.00	41.60	0.1	1,998	0.01%
2020/08/31	0	0.00	1	41.95	41.75	-1	2,018	-0.05%
2020/08/28	2.1	42.17	0	0.00	42.15	2.1	2,041	0.10%
2020/08/27	0	0.00	1	42.70	42.25	-1	2,070	-0.05%
2020/08/26	1.5	42.52	0	0.00	42.45	1.5	2,090	0.07%
2020/08/25	1	42.40	0	0.00	42.25	1	2,109	0.05%
2020/08/21	20	43.02	2	43.03	42.70	18	2,166	0.83%
2020/08/20	3	42.75	0	0.00	42.60	3	2,180	0.14%
2020/08/19	3.3	46.28	0	0.00	46.40	3.3	2,197	0.15%
2020/08/18	0.2	46.85	1	47.00	46.85	-0.8	2,228	-0.04%
2020/08/17	2	48.33	1	46.50	48.00	1	2,258	0.04%
2020/08/05	0	0.00	4	34.80	34.55	-4	2,244	-0.18%
2020/08/04	0.1	34.20	3	34.65	34.35	-2.9	2,282	-0.13%
2020/08/03	0	0.00	2	34.85	34.85	-2	2,350	-0.09%
2020/07/31	4	34.95	0	0.00	34.70	4	2,658	0.15%
2020/07/30	1	34.55	0	0.00	34.45	1	3,078	0.03%
2020/07/28	4.2	34.73	1	34.40	34.10	3.2	3,170	0.10%
2020/07/27	2	35.70	0	0.00	35.35	2	3,244	0.06%
2020/07/24	2	36.05	0	0.00	35.70	2	3,193	0.06%
2020/07/23	1	35.40	3	34.75	35.25	-2	3,158	-0.06%
2020/07/22	10.1	34.03	2	34.15	34.20	8.1	3,161	0.26%
2020/07/21	18	34.09	0	0.00	33.85	18	3,201	0.56%
2020/07/20	1	32.45	0	0.00	32.65	1	3,199	0.03%
2020/07/17	0.1	32.85	0	0.00	32.85	0.1	3,227	0.00%
2020/07/15	0.1	32.90	1	33.05	33.05	-0.9	3,278	-0.03%
2020/07/14	0.1	33.30	0	0.00	33.55	0.1	3,318	0.00%
2020/07/13	1.1	33.76	4	33.65	33.65	-2.9	3,356	-0.09%
2020/07/10	1.2	34.01	8	34.20	33.65	-6.8	3,500	-0.19%
2020/07/09	0.1	34.70	4	35.23	34.90	-3.9	3,520	-0.11%
2020/07/08	0.1	34.80	3	35.05	35.00	-2.9	3,577	-0.08%
2020/07/07	6.1	34.99	1	35.15	34.80	5.1	3,663	0.14%
2020/07/03	0.1	34.45	0	0.00	34.50	0.1	4,021	0.00%
2020/07/02	5.1	34.75	0	0.00	34.65	5.1	4,077	0.13%
2020/07/01	10	34.80	0	0.00	34.55	10	4,086	0.24%
2020/06/30	0.1	34.35	8	34.71	34.40	-7.9	4,086	-0.19%
2020/06/29	10.1	34.43	0	0.00	34.70	10.1	4,098	0.25%
2020/06/24	0	0.00	8	35.16	35.15	-8	4,099	-0.20%
2020/06/23	0	0.00	4	35.55	35.20	-4	4,168	-0.10%
2020/06/22	4.1	35.78	0	0.00	35.50	4.1	4,199	0.10%
2020/06/19	1	36.20	0	0.00	36.20	1	4,242	0.02%
2020/06/17	0	0.00	9	36.28	36.15	-9	4,260	-0.21%
2020/06/15	0	0.00	7	35.74	35.50	-7	4,366	-0.16%
2020/06/12	7	35.17	0	0.00	35.85	7	4,379	0.16%
2020/06/11	0	0.00	2	36.10	36.10	-2	4,395	-0.05%
2020/06/10	0.1	37.05	2	37.25	37.30	-1.9	4,452	-0.04%
2020/06/08	2	38.15	0	0.00	37.90	2	4,552	0.04%
2020/06/05	17	38.41	0	0.00	38.15	17	4,554	0.37%
2020/06/04	3	38.58	5	38.53	38.70	-2	4,538	-0.04%
2020/06/02	24.1	38.19	6	37.83	37.80	18.1	4,491	0.40%
2020/06/01	5	37.86	1	38.50	38.40	4	4,457	0.09%
2020/05/29	7.1	37.41	0	0.00	37.40	7.1	4,403	0.16%
2020/05/28	3	37.92	5	37.48	37.90	-2	4,407	-0.05%
2020/05/27	0	0.00	2	36.75	36.75	-2	4,323	-0.05%
2020/05/26	1	36.85	0	0.00	36.65	1	4,355	0.02%
2020/05/25	5	35.61	3	35.75	36.50	2	4,385	0.05%
2020/05/22	0	0.00	1	37.00	36.25	-1	4,398	-0.02%
2020/05/21	5.1	37.41	13	37.32	37.25	-7.9	4,407	-0.18%
2020/05/20	0	0.00	4	37.48	37.10	-4	4,467	-0.09%
2020/05/19	2	36.00	0	0.00	36.75	2	4,448	0.04%
2020/05/18	3.1	35.85	0	0.00	35.70	3.1	4,457	0.07%
2020/05/15	3.1	36.73	4	36.99	36.50	-0.9	4,478	-0.02%
2020/05/14	60	37.68	60	36.24	36.20	0	4,452	0.00%
2020/05/13	3	38.20	0	0.00	37.90	3	4,433	0.07%
2020/05/11	0	0.00	5	38.17	38.35	-5	4,449	-0.11%
2020/05/08	16.2	38.22	14	38.19	37.55	2.2	4,441	0.05%
2020/05/07	43	39.70	24	39.51	39.20	19	4,380	0.43%
2020/05/06	1,027	38.14	1,008	38.12	38.15	19	4,085	0.47%	大買/大賣/
2020/05/05	6.3	34.75	2	34.50	34.70	4.3	3,688	0.12%
2020/04/30	10	34.79	8	34.94	34.40	2	3,742	0.05%
2020/04/29	3	34.25	2	34.45	34.15	1	3,684	0.03%
2020/04/28	0.5	34.30	3	34.60	34.30	-2.5	3,696	-0.07%
2020/04/27	6	34.28	11	34.28	34.45	-5	3,720	-0.13%
2020/04/24	6	34.10	4	34.05	33.80	2	3,691	0.05%
2020/04/23	1.1	33.45	0	0.00	33.45	1.1	3,703	0.03%
2020/04/22	6	32.34	3	32.40	33.20	3	3,718	0.08%
2020/04/21	0.1	32.35	0	0.00	32.35	0.1	3,749	0.00%
2020/04/17	0.1	33.75	0	0.00	33.75	0.1	3,778	0.00%
2020/04/16	5	33.99	3	34.10	34.30	2	3,760	0.05%
2020/04/15	26	34.03	28	35.27	34.20	-2	3,757	-0.05%
2020/04/14	9	33.35	8	33.30	33.55	1	3,688	0.03%
2020/04/13	6	33.62	4	33.31	32.65	2	3,813	0.05%
2020/04/10	9.2	34.28	14	34.53	34.40	-4.8	3,879	-0.12%
2020/04/09	23	35.92	11	35.25	33.95	12	4,140	0.29%
2020/04/08	12	34.48	12	34.47	35.40	0	4,011	0.00%
2020/04/07	1	32.20	0	0.00	32.20	1	4,092	0.02%
2020/04/06	3	30.16	2	30.10	30.10	1	4,345	0.02%
2020/04/01	0.2	29.70	0	0.00	29.85	0.2	4,372	0.00%
2020/03/31	0	0.00	2	30.08	29.70	-2	4,475	-0.04%
2020/03/27	8.2	31.23	4	30.03	29.65	4.2	4,612	0.09%
2020/03/26	1.1	28.30	2	29.10	29.50	-0.9	4,598	-0.02%
2020/03/25	2.3	27.87	0	0.00	28.35	2.3	4,624	0.05%
2020/03/24	0	0.00	30	26.34	25.80	-30	4,572	-0.66%
2020/03/23	2	24.90	0	0.00	24.75	2	4,545	0.04%
2020/03/20	1	26.75	0	0.00	27.00	1	4,520	0.02%
2020/03/19	35.5	26.11	0	0.00	25.25	35.5	4,478	0.79%
2020/03/18	2.5	28.35	1	29.30	28.05	1.5	4,419	0.03%
2020/03/17	0	0.00	1	28.30	28.60	-1	4,403	-0.02%
2020/03/16	1	30.25	4	29.68	29.50	-3	4,367	-0.07%
2020/03/13	4	28.53	3	28.80	28.70	1	4,289	0.02%
2020/03/12	6	31.93	3	34.50	31.65	3	4,241	0.07%
2020/03/11	2.2	36.13	0	0.00	35.10	2.2	4,204	0.05%
2020/03/10	2	34.78	0	0.00	36.15	2	4,195	0.05%
2020/03/09	2	36.00	2	35.80	35.75	0	4,197	0.00%
2020/03/06	1	37.95	0	0.00	38.00	1	4,227	0.02%
2020/03/04	4	38.40	0	0.00	38.20	4	4,229	0.09%
2020/03/03	3	38.90	0	0.00	38.70	3	4,237	0.07%
2020/03/02	2	36.50	2	38.30	38.05	0	4,219	0.00%
2020/02/27	3	38.22	7	38.75	37.80	-4	4,210	-0.09%
2020/02/26	4	39.73	4	40.04	39.65	0	4,164	0.00%
2020/02/25	4	40.60	5	40.46	40.60	-1	4,108	-0.02%
2020/02/24	5	40.77	0	0.00	40.65	5	4,069	0.12%
2020/02/21	1	41.35	3	40.90	41.20	-2	4,045	-0.05%
2020/02/20	3	40.95	1	40.75	40.55	2	3,968	0.05%
2020/02/18	4	41.16	1	40.45	40.45	3	3,928	0.08%
2020/02/17	1	40.70	0	0.00	40.30	1	3,916	0.03%
2020/02/14	2	40.80	1	40.60	40.60	1	4,036	0.02%
2020/02/13	1	40.40	1	41.50	40.15	0	4,028	0.00%
2020/02/12	11	40.86	22	41.10	41.10	-11	4,030	-0.27%
2020/02/11	14	40.72	1	40.40	40.30	13	3,986	0.33%
2020/02/10	1	39.60	0	0.00	39.25	1	3,950	0.03%
2020/02/07	9	39.96	3	39.60	39.55	6	4,026	0.15%
2020/02/06	3	40.15	0	0.00	40.10	3	4,272	0.07%
2020/02/05	8	39.94	19	40.05	39.55	-11	4,410	-0.25%
2020/02/04	7	38.65	5	39.76	39.95	2	4,497	0.04%
2020/02/03	2	35.50	58	34.84	36.35	-56	4,528	-1.24%
2020/01/31	2	38.58	0	0.00	38.15	2	4,551	0.04%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/20	14	43.55	0	0.00	43.25	14	4,499	0.31%
2020/01/17	0	0.00	2	43.50	43.65	-2	4,489	-0.04%
2020/01/15	2	43.15	9	43.30	43.15	-7	4,406	-0.16%
2020/01/14	6	43.41	10	43.28	43.50	-4	4,341	-0.09%
2020/01/10	0	0.00	1	43.00	42.80	-1	4,272	-0.02%
2020/01/08	6	43.26	1	43.20	42.25	5	4,228	0.12%
2020/01/07	3	42.68	2	44.50	43.00	1	4,175	0.02%
2020/01/06	12	46.54	10	46.14	46.10	2	4,113	0.05%
2020/01/03	85	46.37	54	46.90	45.95	31	4,087	0.76%
2020/01/02	1	45.40	27	45.20	45.15	-26	3,791	-0.69%
2019/12/31	21	45.45	0	0.00	45.20	21	3,800	0.55%
2019/12/30	20	44.49	29	43.92	45.25	-9	3,615	-0.25%
2019/12/27	14	42.33	0	0.00	42.30	14	3,350	0.42%
2019/12/26	20	42.61	14	42.94	41.95	6	3,385	0.18%
2019/12/25	14	42.38	1	42.55	42.40	13	3,429	0.38%
2019/12/24	2	42.53	0	0.00	42.30	2	3,477	0.06%
2019/12/23	0	0.00	1	41.75	41.60	-1	3,489	-0.03%
2019/12/20	2	41.50	0	0.00	41.30	2	3,475	0.06%
2019/12/12	0	0.00	7	41.45	40.70	-7	4,745	-0.15%
2019/12/06	1	41.20	1	41.10	41.00	0	4,856	0.00%
2019/12/03	2	40.18	1	40.10	40.35	1	4,939	0.02%
2019/12/02	2	39.43	2	39.80	39.35	0	4,971	0.00%
2019/11/29	0	0.00	1	40.40	40.20	-1	5,107	-0.02%
2019/11/27	1	40.75	0	0.00	40.85	1	5,261	0.02%
2019/11/25	1	40.15	1	40.05	40.05	0	5,212	0.00%
2019/11/22	1	40.15	7	39.95	39.90	-6	5,206	-0.12%
2019/11/21	1	39.85	1	39.90	39.90	0	5,209	0.00%
2019/11/18	1.2	40.13	0	0.00	40.00	1.2	5,211	0.02%
2019/11/15	4	39.91	4	39.93	39.85	0	5,212	0.00%
2019/11/14	4	40.30	1	40.65	40.10	3	5,204	0.06%
2019/11/13	2	41.45	22	41.64	40.25	-20	5,175	-0.39%
2019/11/12	2	38.85	1	39.15	39.25	1	5,048	0.02%
2019/11/11	4	38.64	0.2	38.50	38.15	3.8	5,037	0.08%
2019/11/07	0	0.00	3	39.93	39.80	-3	5,002	-0.06%
2019/11/06	18	40.00	5	40.08	40.10	13	4,999	0.26%
2019/11/05	8	42.55	3	39.40	39.40	5	4,923	0.10%
2019/11/04	4	42.71	5	43.53	43.65	-1	4,658	-0.02%
2019/11/01	1	41.35	0	0.00	43.50	1	4,567	0.02%
2019/10/30	0	0.00	1	42.50	42.65	-1	4,271	-0.02%
2019/10/29	5	41.75	1	41.80	42.50	4	4,199	0.10%
2019/10/28	1	42.05	0	0.00	41.95	1	4,166	0.02%
2019/10/25	0	0.00	1	41.90	41.90	-1	4,155	-0.02%
2019/10/21	0	0.00	0	41.10	41.05	0	4,118	0.00%
2019/10/18	1	41.20	3	40.85	40.85	-2	4,103	-0.05%
2019/10/17	1	40.80	0	0.00	41.10	1	4,102	0.02%
2019/10/16	0	0.00	2	40.90	40.85	-2	4,097	-0.05%
2019/10/15	3	41.68	1	41.25	41.25	2	4,088	0.05%
2019/10/14	25	41.86	25	41.99	41.00	0	4,061	0.00%
2019/10/09	2	41.50	5	41.76	42.20	-3	3,952	-0.08%
2019/10/08	1	43.20	0	0.00	42.50	1	3,851	0.03%
2019/10/07	4	43.46	1	44.35	43.70	3	3,832	0.08%
2019/10/04	5	43.41	0	0.00	44.00	5	3,752	0.13%
2019/10/03	10	42.60	10	43.85	43.85	0	3,681	0.00%
2019/10/02	8	43.59	5	43.81	43.15	3	3,642	0.08%
2019/10/01	4	43.85	3	44.15	44.20	1	3,580	0.03%
2019/09/27	42	42.81	45	42.61	43.30	-3	3,443	-0.09%
2019/09/26	13	41.36	9	41.70	42.60	4	3,334	0.12%
2019/09/25	14	39.69	14	40.07	40.50	0	3,213	0.00%
2019/09/24	8	39.27	2	39.43	40.05	6	3,184	0.19%
2019/09/23	3	39.75	0	0.00	38.20	3	3,078	0.10%
2019/09/20	0	0.00	2	41.45	41.30	-2	2,911	-0.07%
2019/09/19	0	0.00	1	42.00	41.75	-1	2,843	-0.04%
2019/09/18	45	42.65	41	42.66	43.00	4	2,751	0.15%
2019/09/17	181	43.51	183	44.73	41.80	-2	2,375	-0.08%	大買/大賣/
2019/09/12	0	0.00	5	41.36	41.50	-5	1,786	-0.28%
2019/09/11	5	41.20	5	41.15	41.15	0	1,758	0.00%
2019/09/10	13	41.20	10	41.10	41.10	3	1,740	0.17%
2019/09/09	8	42.16	3	42.08	42.45	5	1,667	0.30%
2019/09/06	2	40.93	2	40.60	41.10	0	1,595	0.00%
2019/09/05	11	41.15	13	41.05	41.00	-2	1,552	-0.13%
2019/09/04	1	39.90	3	40.97	41.00	-2	1,506	-0.13%
2019/09/03	3	39.87	4	39.85	40.45	-1	1,413	-0.07%
2019/09/02	7	38.74	13	38.61	39.25	-6	1,259	-0.48%
2019/08/30	5	36.24	11	35.84	35.70	-6	1,131	-0.53%
2019/08/28	0	0.00	1	34.10	34.10	-1	1,091	-0.09%
2019/08/27	1	34.05	0	0.00	34.00	1	1,094	0.09%
2019/08/23	0	0.00	6	35.05	35.10	-6	1,098	-0.55%
2019/08/20	2	34.90	0.1	35.00	34.75	1.9	1,086	0.18%
2019/08/15	2	34.10	0	0.00	34.10	2	1,087	0.18%
2019/08/14	1	35.30	0	0.00	35.00	1	1,087	0.09%
2019/08/13	2	34.98	0	0.00	34.95	2	1,084	0.18%
2019/08/08	2	34.53	0	0.00	35.25	2	1,086	0.18%
2019/08/07	6	35.17	0	0.00	33.70	6	1,078	0.56%
2019/08/06	6	35.37	1	34.20	35.85	5	1,071	0.47%
2019/08/05	10	37.16	2	36.80	36.45	8	1,069	0.75%
2019/08/02	1	40.75	0	0.00	40.45	1	1,025	0.10%
2019/07/31	1	41.85	0	0.00	42.00	1	1,047	0.10%
2019/07/29	1	42.55	0	0.00	42.30	1	1,083	0.09%
2019/07/24	0	0.00	5	42.80	42.25	-5	1,097	-0.46%
2019/07/23	6	41.93	0	0.00	41.90	6	1,123	0.53%
2019/07/19	2	41.45	0	0.00	41.40	2	1,202	0.17%
2019/07/17	2	42.20	1	42.10	42.05	1	1,211	0.08%
2019/07/12	2	43.15	0	0.00	43.45	2	1,310	0.15%
2019/07/11	0	0.00	2	45.80	45.80	-2	1,372	-0.15%
2019/07/09	1	45.00	0	0.00	45.00	1	1,657	0.06%
2019/07/05	0	0.00	4	45.95	46.10	-4	1,697	-0.24%
2019/07/04	0	0.00	3	45.82	45.50	-3	1,710	-0.18%
2019/07/02	4	44.36	3	44.63	44.75	1	1,811	0.06%
2019/06/28	1	43.05	1	43.35	43.05	0	1,838	0.00%
2019/06/24	0	0.00	0.2	43.00	43.00	-0.2	1,975	-0.01%
2019/06/20	2	43.45	1	43.45	43.30	1	2,059	0.05%
2019/06/14	1	42.00	0	0.00	41.95	1	2,160	0.05%
2019/06/10	4	40.44	0.1	40.55	40.55	3.9	2,503	0.16%
2019/06/06	1	40.25	3	40.40	40.10	-2	2,534	-0.08%
2019/05/30	0	0.00	1	40.90	41.20	-1	2,771	-0.04%
2019/05/27	1	40.20	0	0.00	40.10	1	3,176	0.03%
2019/05/23	2	40.50	1	40.40	40.40	1	3,597	0.03%
2019/05/15	1	41.70	1	42.00	42.10	0	4,266	0.00%
2019/05/13	2	41.33	0	0.00	40.90	2	4,602	0.04%
2019/05/10	7	44.29	0	0.00	42.80	7	4,644	0.15%
2019/05/08	1	45.35	0	0.00	45.35	1	4,673	0.02%
2019/05/07	1	46.05	0	0.00	45.90	1	4,747	0.02%
2019/05/06	11	44.78	5	44.60	44.75	6	4,751	0.13%
2019/05/02	1	46.35	0	0.00	46.25	1	4,832	0.02%
2019/04/30	5	45.79	0	0.00	46.15	5	4,891	0.10%
2019/04/29	0	0.00	1	46.30	45.75	-1	4,919	-0.02%
2019/04/25	1	46.70	2	46.85	46.90	-1	4,968	-0.02%
2019/04/22	1	48.85	11	48.96	47.80	-10	5,340	-0.19%
2019/04/19	0	0.00	1	48.10	48.40	-1	5,387	-0.02%
2019/04/18	14	48.62	0	0.00	47.60	14	5,707	0.25%
2019/04/17	0	0.00	1	49.90	49.35	-1	5,719	-0.02%
2019/04/16	22	49.44	5	49.62	49.75	17	5,718	0.30%
2019/04/15	10	46.68	2	47.38	47.85	8	5,594	0.14%
2019/04/12	1	47.00	1	46.65	46.70	0	5,672	0.00%
2019/04/11	1	47.10	0	0.00	47.10	1	5,768	0.02%
2019/04/10	0	0.00	12	47.35	47.50	-12	5,923	-0.20%
2019/04/09	18	48.06	1	46.70	47.60	17	6,081	0.28%
2019/04/03	1	45.90	0	0.00	46.10	1	6,629	0.02%
2019/04/02	1	45.15	1	45.50	45.30	0	6,827	0.00%
2019/04/01	1	45.10	0	0.00	45.00	1	7,167	0.01%
2019/03/27	4	45.46	1	46.10	45.80	3	7,865	0.04%
2019/03/26	1	46.55	3	46.65	46.50	-2	7,873	-0.03%
2019/03/25	1	47.65	1	47.65	47.65	0	8,009	0.00%
2019/03/22	0	0.00	1	48.90	48.80	-1	8,062	-0.01%
2019/03/21	1	47.85	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	0.00	2	47.25	47.30	-2	8,230	-0.02%
2019/03/19	0	0.00	45	47.30	47.25	-45	8,377	-0.54%
2019/03/18	0	0.00	14	48.26	47.95	-14	8,491	-0.16%
2019/03/15	36	48.45	4	48.58	48.10	32	8,770	0.36%
2019/03/14	23	46.75	9	47.32	46.60	14	9,044	0.15%
2019/03/12	1	50.40	2	49.95	49.85	-1	9,301	-0.01%
2019/03/08	0	0.00	0	50.40	50.40	0	9,612	0.00%
2019/03/07	0	0.00	16	49.80	50.30	-16	9,642	-0.17%
2019/03/06	8	51.28	8	50.60	50.80	0	9,679	0.00%
2019/03/05	0	0.00	7	50.94	50.10	-7	9,708	-0.07%
2019/03/04	3	49.52	0	0.00	51.10	3	9,704	0.03%
2019/02/27	1	48.70	27	48.94	49.05	-26	9,658	-0.27%
2019/02/26	21	52.38	15	51.81	51.40	6	9,577	0.06%
2019/02/25	18	52.05	13	51.62	51.90	5	9,563	0.05%
2019/02/22	43	50.18	89	50.79	51.60	-46	9,450	-0.49%
2019/02/21	0	0.00	1	48.20	48.50	-1	9,149	-0.01%
2019/02/20	17	48.24	6	48.01	48.00	11	9,258	0.12%
2019/02/19	15	47.85	16	47.60	47.60	-1	9,267	-0.01%
2019/02/18	20	48.53	16	47.65	47.60	4	9,242	0.04%
2019/02/15	22	46.68	31	47.06	47.05	-9	9,163	-0.10%
2019/02/14	16	47.04	7	46.82	46.35	9	9,095	0.10%
2019/02/13	68	47.47	16	47.54	47.40	52	9,023	0.58%
2019/02/12	37	45.28	22	45.39	46.00	15	8,777	0.17%
2019/02/11	2	42.90	3	42.55	43.10	-1	8,609	-0.01%
2019/01/30	0	0.00	1	41.40	41.80	-1	8,577	-0.01%
2019/01/28	1	41.20	4	41.24	41.10	-3	8,652	-0.03%
2019/01/25	3	40.75	1	41.40	40.85	2	8,874	0.02%
2019/01/24	4	40.18	4	40.58	40.10	0	9,167	0.00%
2019/01/23	2	39.45	6	40.13	40.35	-4	9,254	-0.04%
2019/01/22	5	40.18	2	40.18	39.70	3	9,268	0.03%
2019/01/21	1	40.60	1	40.80	40.60	0	9,292	0.00%
2019/01/18	15	40.84	11	40.69	40.70	4	9,306	0.04%
2019/01/17	1	41.40	1	40.80	40.55	0	9,334	0.00%
2019/01/16	2	41.20	4	41.03	40.90	-2	9,313	-0.02%
2019/01/15	10	41.82	2	42.18	41.75	8	9,273	0.09%
2019/01/14	3	41.72	2	41.73	41.75	1	9,265	0.01%
2019/01/11	10	41.83	6	41.63	41.50	4	9,264	0.04%
2019/01/10	2	40.40	3	40.30	40.30	-1	9,125	-0.01%
2019/01/09	5	42.18	1.4	41.01	40.50	3.6	9,288	0.04%
2019/01/08	0	0.00	1	39.65	40.30	-1	8,992	-0.01%
2019/01/07	1	39.70	0	0.00	39.65	1	8,947	0.01%
2019/01/04	2	38.23	5	38.28	39.00	-3	8,914	-0.03%
2019/01/03	3	39.92	1	39.15	38.75	2	8,765	0.02%
2019/01/02	0	0.00	14	40.36	40.00	-14	8,676	-0.16%
2018/12/28	8	39.89	4	39.98	40.10	4	8,611	0.05%
2018/12/27	11.2	39.06	5	38.57	38.95	6.2	8,451	0.07%
2018/12/26	27	40.70	22	40.25	37.40	5	8,289	0.06%
2018/12/25	6	39.38	357	40.03	39.60	-351	7,869	-4.46%	大賣/鉅額交易
2018/12/24	31	39.78	26	39.83	39.75	5	7,694	0.06%
2018/12/22	13	39.96	671	40.19	39.05	-658	7,492	-8.78%	大賣/鉅額交易
2018/12/21	1,017	40.13	27	39.05	40.15	990	7,198	13.75%	大買/鉅額交易
2018/12/20	2	36.00	19	36.39	36.50	-17	6,832	-0.25%
2018/12/19	28	36.06	3	36.05	35.80	25	6,640	0.38%
2018/12/18	5	35.02	1	35.60	35.20	4	6,495	0.06%
2018/12/17	3	35.57	5	35.66	35.35	-2	6,442	-0.03%
2018/12/14	2	33.15	4	33.88	34.10	-2	6,267	-0.03%
2018/12/13	10	34.77	20	34.95	34.50	-10	6,221	-0.16%
2018/12/12	18	35.87	12	35.65	35.50	6	6,141	0.10%
2018/12/11	8	35.14	7	34.96	34.90	1	6,015	0.02%
2018/12/10	6	32.93	10	34.35	33.90	-4	5,929	-0.07%
2018/12/07	18	35.98	18	35.61	35.75	0	5,814	0.00%
2018/12/06	14	35.64	21	37.35	34.50	-7	5,528	-0.13%
2018/12/05	31.2	36.27	238	35.97	37.80	-206.8	5,190	-3.98%	大賣/鉅額交易
2018/12/04	4	34.40	1	34.75	34.50	3	4,788	0.06%
2018/12/03	8	34.36	12	34.02	34.45	-4	4,666	-0.09%
2018/11/29	5	31.19	2	31.60	30.55	3	4,432	0.07%
2018/11/28	1	30.60	3	30.40	30.65	-2	4,373	-0.05%
2018/11/27	24	29.74	0	0.00	30.00	24	4,337	0.55%
2018/11/26	0	0.00	24	29.02	29.20	-24	4,311	-0.56%
2018/11/23	1	29.00	1	28.25	28.50	0	4,307	0.00%
2018/11/22	4	30.45	1	30.35	29.70	3	4,280	0.07%
2018/11/21	20	30.50	20	30.85	30.85	0	4,247	0.00%
2018/11/20	22	31.23	20	30.55	30.55	2	4,270	0.05%
2018/11/19	32	30.62	32	31.56	31.40	0	4,240	0.00%
2018/11/16	21	29.93	21.2	29.81	29.55	-0.2	4,139	0.00%
2018/11/15	20	28.85	20	29.10	29.10	0	4,063	0.00%
2018/11/14	10	29.05	10	28.55	28.55	0	4,057	0.00%
2018/11/13	22	28.64	20	28.80	28.80	2	4,070	0.05%
2018/11/09	12	29.47	10	29.60	29.60	2	4,161	0.05%
2018/11/08	13	30.07	15	29.39	29.35	-2	4,235	-0.05%
2018/11/07	21	28.78	21	29.30	29.20	0	4,211	0.00%
2018/11/06	4	28.55	0	0.00	28.00	4	4,192	0.10%
2018/11/05	26	30.46	22	30.20	30.20	4	4,137	0.10%
2018/11/02	43	31.55	27	32.43	30.30	16	4,132	0.39%
2018/11/01	43	29.97	42	30.39	30.25	1	3,918	0.03%
2018/10/31	6	27.70	1	28.70	28.70	5	3,601	0.14%
2018/10/30	26	27.09	32	26.39	26.10	-6	3,524	-0.17%
2018/10/29	10	27.85	10	27.75	27.75	0	3,573	0.00%
2018/10/26	17	29.00	20	28.63	28.35	-3	3,631	-0.08%
2018/10/25	30	28.94	30	28.52	28.45	0	3,627	0.00%
2018/10/24	16	32.06	15	31.28	31.05	1	3,696	0.03%
2018/10/22	15	33.73	15	33.47	33.90	0	3,923	0.00%
2018/10/19	15	33.62	15	33.73	33.35	0	3,957	0.00%
2018/10/18	17	36.57	17	36.75	35.85	0	4,004	0.00%
2018/10/17	21	39.91	303	40.83	37.60	-282	4,006	-7.04%	大賣/鉅額交易
2018/10/16	509	39.47	10	39.09	39.50	499	3,914	12.75%	大買/鉅額交易
2018/10/15	10	36.60	10	35.85	35.95	0	4,003	0.00%
2018/10/12	10	36.15	12	36.38	36.45	-2	4,097	-0.05%
2018/10/11	2	36.83	1	36.50	36.50	1	4,217	0.02%
2018/10/09	11	41.00	10	40.55	40.55	1	4,311	0.02%
2018/10/08	15	40.24	13	40.70	40.80	2	4,359	0.05%
2018/10/05	14	42.86	13	39.85	39.80	1	4,552	0.02%
2018/10/04	10	44.40	10	43.20	43.20	0	4,672	0.00%
2018/10/03	1	44.20	0	0.00	44.05	1	4,979	0.02%
2018/10/02	10	46.85	10	45.90	45.90	0	5,164	0.00%
2018/10/01	10	46.15	11	46.31	46.35	-1	5,295	-0.02%
2018/09/28	11	46.55	10	45.55	45.55	1	5,500	0.02%
2018/09/27	3	48.25	0	0.00	46.85	3	5,673	0.05%
2018/09/25	10	50.30	10	49.50	49.50	0	6,216	0.00%
2018/09/21	10	49.60	11	49.77	49.80	-1	6,582	-0.02%
2018/09/20	12	50.06	10	48.80	48.80	2	6,926	0.03%
2018/09/19	6	51.29	5	49.60	49.60	1	7,038	0.01%
2018/09/18	7	50.77	0	0.00	50.90	7	7,235	0.10%
2018/09/17	14	53.70	10	52.70	52.70	4	7,424	0.05%
2018/09/14	20	52.55	20	54.25	54.20	0	7,648	0.00%
2018/09/13	6	52.27	5	51.00	51.00	1	8,110	0.01%
2018/09/12	12	52.81	10.6	51.81	51.80	1.4	8,201	0.02%
2018/09/11	10	55.00	10	53.70	53.70	0	8,477	0.00%
2018/09/10	2	53.50	1	54.50	54.10	1	8,490	0.01%
2018/09/07	17	57.19	23	55.13	55.10	-6	8,709	-0.07%
2018/09/06	11	61.89	10	60.10	60.10	1	8,790	0.01%
2018/09/05	10	63.80	11	61.35	61.20	-1	9,072	-0.01%
2018/09/04	11	62.60	12	63.02	63.10	-1	9,300	-0.01%
2018/09/03	14	62.24	0	0.00	61.60	14	9,372	0.15%
2018/08/31	1	65.10	0	0.00	65.70	1	9,360	0.01%
2018/08/30	10	66.10	10	65.40	65.80	0	9,532	0.00%
2018/08/29	10	65.80	10.3	65.20	65.20	-0.3	9,778	0.00%
2018/08/28	1	66.00	2	66.20	64.80	-1	9,998	-0.01%
2018/08/27	24	64.56	24	66.06	66.30	0	10,141	0.00%
2018/08/24	12	64.38	12	62.26	62.00	0	10,131	0.00%
2018/08/23	8	63.56	1	63.60	63.20	7	10,185	0.07%
2018/08/22	0	0.00	1	70.60	70.50	-1	10,158	-0.01%
2018/08/21	1	71.00	1	70.50	70.00	0	10,275	0.00%
2018/08/20	13	71.61	11	70.45	70.50	2	10,473	0.02%
2018/08/17	13	72.18	12	69.81	68.30	1	10,516	0.01%
2018/08/16	31	71.03	34	71.64	72.00	-3	10,468	-0.03%
2018/08/15	12	68.60	15	70.08	70.00	-3	10,396	-0.03%
2018/08/14	13	65.33	11	67.15	67.60	2	10,349	0.02%
2018/08/13	20	66.46	34	64.22	63.60	-14	10,310	-0.14%
2018/08/10	12	71.88	12	69.94	69.80	0	10,282	0.00%
2018/08/09	13	71.38	13	71.78	72.00	0	10,294	0.00%
2018/08/08	3	72.67	2	72.80	71.20	1	10,270	0.01%
2018/08/07	22	72.83	26	74.02	74.50	-4	10,249	-0.04%
2018/08/06	11	72.15	12	71.43	71.40	-1	10,256	-0.01%
2018/08/03	11	72.54	16	71.91	71.60	-5	10,329	-0.05%
2018/08/02	27	70.21	15	70.09	70.00	12	10,387	0.12%
2018/08/01	20	75.16	17	74.11	73.40	3	10,464	0.03%
2018/07/31	28	73.73	28	73.94	75.60	0	10,441	0.00%
2018/07/30	15	76.15	14	75.83	73.50	1	10,481	0.01%
2018/07/27	12	82.63	23	81.50	80.70	-11	10,555	-0.10%
2018/07/26	24	78.89	15	78.49	78.90	9	10,405	0.09%
2018/07/25	19	77.29	19	77.75	77.80	0	10,320	0.00%
2018/07/24	25	74.71	23	75.28	76.50	2	10,204	0.02%
2018/07/23	23	73.37	26	73.95	74.50	-3	10,145	-0.03%
2018/07/20	23	75.43	18	71.67	71.30	5	10,038	0.05%
2018/07/19	12	76.56	13	75.96	76.80	-1	9,970	-0.01%
2018/07/18	14	79.89	18.4	76.10	75.30	-4.4	10,006	-0.04%
2018/07/17	21	79.77	19	79.44	78.80	2	10,089	0.02%
2018/07/16	16	84.41	13	82.05	82.60	3	9,995	0.03%
2018/07/13	21	87.48	21	85.94	85.10	0	10,005	0.00%
2018/07/12	33.2	82.63	34	83.43	85.50	-0.8	9,815	-0.01%
2018/07/11	18	83.17	20	82.81	82.20	-2	9,749	-0.02%
2018/07/10	4	78.43	12	78.90	80.40	-8	9,659	-0.08%
2018/07/09	14	82.45	11	81.87	80.50	3	9,549	0.03%
2018/07/06	6	84.52	13	86.15	84.90	-7	9,382	-0.07%
2018/07/05	27	91.16	35	87.60	86.90	-8	9,159	-0.09%
2018/07/04	14	87.61	12	87.73	91.50	2	8,991	0.02%
2018/07/03	36	90.08	134	91.33	86.00	-98	8,811	-1.11%	大賣/
2018/07/02	149	87.99	43	89.05	90.30	106	8,439	1.26%	大買/鉅額交易
2018/06/29	42.2	86.14	42	83.97	84.40	0.2	8,052	0.00%
2018/06/28	15	79.61	36	79.98	79.00	-21	7,692	-0.27%
2018/06/27	19	83.03	18	79.06	78.30	1	7,559	0.01%
2018/06/26	7	79.00	130	77.94	80.70	-123	7,336	-1.68%	大賣/鉅額交易
2018/06/25	14	84.24	17	83.41	80.80	-3	7,119	-0.04%
2018/06/22	96	88.36	1,585	87.40	83.00	-1,489	6,874	-21.66%	大賣/鉅額交易
2018/06/21	1,501	88.19	362	85.84	88.20	1,139	6,334	17.98%	大買/大賣/鉅額交易
2018/06/20	206	83.03	1,159	83.80	80.20	-953	6,221	-15.32%	大買/大賣/鉅額交易
2018/06/19	299	88.90	495.9	88.90	88.90	-196.9	5,951	-3.31%	大買/大賣/鉅額交易
2018/06/15	1,506	80.88	15	76.98	80.90	1,491	5,913	25.21%	大買/鉅額交易
2018/06/14	17	73.02	11	74.16	73.60	6	5,702	0.11%
2018/06/13	156	72.10	49	74.34	74.80	107	5,575	1.92%	大買/鉅額交易
2018/06/12	65	71.65	836	71.78	71.80	-771	5,279	-14.60%	大賣/鉅額交易
2018/06/11	805	65.30	23	65.30	65.30	782	5,043	15.50%	大買/鉅額交易
2018/06/08	20	59.40	4.1	59.40	59.40	15.9	4,965	0.32%
2018/06/07	43.2	54.43	23	54.87	54.00	20.2	4,954	0.41%
2018/06/06	28	54.99	45	54.49	54.50	-17	4,778	-0.36%
2018/06/05	18	53.53	17	52.38	50.30	1	4,523	0.02%
2018/06/04	3	54.57	8	54.59	55.00	-5	4,289	-0.12%
2018/06/01	1	47.85	2	48.75	50.00	-1	4,140	-0.02%
2018/05/31	1	48.65	1	50.30	47.80	0	4,116	0.00%
2018/05/30	4	48.64	1	48.40	49.25	3	4,191	0.07%
2018/05/29	16	50.28	9	49.89	49.85	7	4,321	0.16%
2018/05/28	22	50.63	21	51.11	51.20	1	4,218	0.02%
2018/05/25	3	47.90	4	47.70	47.50	-1	4,020	-0.02%
2018/05/23	2	46.68	1	46.30	46.55	1	3,984	0.03%
2018/05/22	2	47.63	1	48.25	47.55	1	3,972	0.03%
2018/05/21	1	46.80	0	0.00	46.50	1	3,920	0.03%
2018/05/18	2	46.60	0	0.00	46.70	2	3,919	0.05%
2018/05/17	5	44.56	7	44.18	45.50	-2	3,895	-0.05%
2018/05/16	5	45.94	0	0.00	46.20	5	3,863	0.13%
2018/05/15	25	47.93	22	46.77	46.75	3	3,881	0.08%
2018/05/14	21	47.56	34	48.01	47.95	-13	3,950	-0.33%
2018/05/11	9	47.44	12	47.70	46.10	-3	3,993	-0.08%
2018/05/10	31	50.45	27	50.40	49.60	4	3,939	0.10%
2018/05/09	34	49.87	41	49.63	49.35	-7	3,876	-0.18%
2018/05/08	4	47.76	14	47.75	48.00	-10	3,678	-0.27%
2018/05/07	15	48.52	38	49.00	47.75	-23	3,660	-0.63%
2018/05/04	45	49.52	33	49.94	48.50	12	3,536	0.34%
2018/05/03	2	46.30	20	46.48	47.00	-18	3,376	-0.53%
2018/05/02	1	47.00	2	47.90	47.00	-1	3,382	-0.03%
2018/04/30	3	46.17	0	0.00	47.00	3	3,417	0.09%
2018/04/27	9	46.81	8	47.09	46.75	1	3,430	0.03%
2018/04/26	9	45.88	0	0.00	45.70	9	3,439	0.26%
2018/04/25	3	46.40	307	47.04	46.50	-304	3,424	-8.88%	大賣/鉅額交易
2018/04/24	32	49.38	1,696	47.02	46.40	-1,664	3,384	-49.16%	大賣/鉅額交易
2018/04/23	2,429	51.16	470	51.21	51.40	1,959	3,266	59.97%	大買/大賣/鉅額交易
2018/04/20	8	46.40	5	46.25	46.80	3	3,085	0.10%
2018/04/19	11	48.38	5	48.52	47.00	6	3,282	0.18%
2018/04/18	2	46.08	3	47.27	47.45	-1	3,235	-0.03%
2018/04/17	17	47.88	28	47.25	46.55	-11	3,251	-0.34%
2018/04/16	36	49.55	13	50.26	50.00	23	3,227	0.71%
2018/04/13	5	46.29	4	46.68	48.00	1	3,094	0.03%
2018/04/11	4	44.35	1	44.35	44.55	3	3,228	0.09%
2018/04/10	6	44.93	1	44.65	44.65	5	3,551	0.14%
2018/04/09	5	42.66	5	43.30	44.00	0	3,640	0.00%
2018/04/03	2	41.63	3	43.10	41.75	-1	3,704	-0.03%
2018/03/31	0	0.00	62	45.03	45.00	-62	3,943	-1.57%
2018/03/30	5	45.20	10	44.95	45.00	-5	4,199	-0.12%
2018/03/29	1	43.65	0	0.00	43.90	1	4,272	0.02%
2018/03/28	0	0.00	5	43.65	43.95	-5	4,452	-0.11%
2018/03/27	1	43.85	0	0.00	44.10	1	4,782	0.02%
2018/03/26	7	43.12	0	0.00	43.40	7	4,908	0.14%
2018/03/23	1	43.80	5	43.52	43.45	-4	4,918	-0.08%
2018/03/22	3	45.75	0	0.00	45.45	3	4,958	0.06%
2018/03/19	1	45.90	0	0.00	45.85	1	5,036	0.02%
2018/03/14	2	45.55	0	0.00	45.25	2	5,154	0.04%
2018/03/13	0	0.00	5	45.40	45.20	-5	5,169	-0.10%
2018/03/09	5	44.30	0	0.00	44.15	5	5,267	0.09%
2018/03/08	1	44.00	0	0.00	43.85	1	5,466	0.02%
2018/03/06	3	45.75	3	46.20	45.15	0	5,784	0.00%
2018/03/05	4	47.23	6	47.18	46.60	-2	6,014	-0.03%
2018/03/02	6	45.00	5	45.55	45.55	1	5,903	0.02%
2018/03/01	0	0.00	3	43.70	43.90	-3	5,832	-0.05%
2018/02/26	2	43.20	0	0.00	42.50	2	5,841	0.03%
2018/02/23	2	44.08	1	44.65	42.75	1	5,826	0.02%
2018/02/22	2	41.85	0	0.00	41.85	2	5,781	0.03%
2018/02/07	2	43.90	1	44.30	42.00	1	5,681	0.02%
2018/02/06	15	43.82	12	44.59	42.50	3	5,625	0.05%
2018/02/05	21	46.15	25	45.38	44.95	-4	5,502	-0.07%
2018/02/02	0	0.00	9	44.92	44.55	-9	5,393	-0.17%
2018/02/01	15	45.75	7	45.01	45.10	8	5,337	0.15%
2018/01/31	0	0.00	2	42.15	42.85	-2	5,220	-0.04%
2018/01/30	6	42.48	0	0.00	42.00	6	5,205	0.12%
2018/01/29	4	43.33	0	0.00	43.55	4	5,175	0.08%
2018/01/26	8	41.69	5	42.60	41.50	3	5,121	0.06%
2018/01/25	64	43.51	1	45.30	43.20	63	5,055	1.25%
2018/01/24	9	44.93	0	0.00	44.70	9	5,027	0.18%
2018/01/23	3	48.00	1	48.60	46.15	2	5,046	0.04%
2018/01/22	13	47.42	10	48.42	48.30	3	5,014	0.06%
2018/01/19	7	47.94	1	48.30	47.40	6	4,964	0.12%
2018/01/18	5	48.20	2	48.20	47.15	3	4,943	0.06%
2018/01/17	4	48.09	2	48.25	47.80	2	4,916	0.04%
2018/01/16	8	49.08	0	0.00	48.85	8	4,885	0.16%
2018/01/15	37	51.18	8	50.81	49.00	29	4,841	0.60%
2018/01/12	10	47.28	1	47.70	48.45	9	4,616	0.19%
2018/01/10	23	47.92	7	48.84	47.50	16	4,509	0.35%
2018/01/09	17	50.19	0	0.00	49.70	17	4,423	0.38%
2018/01/08	3	50.63	16.5	51.87	49.50	-13.5	4,310	-0.31%
2018/01/05	16	52.97	137	52.82	53.00	-121	4,216	-2.87%	大賣/鉅額交易
2018/01/04	152	51.23	17	51.35	54.00	135	4,052	3.33%	大買/鉅額交易
2018/01/03	15	47.68	6.2	48.20	49.25	8.8	3,716	0.24%
2018/01/02	2	43.10	6	43.81	44.80	-4	3,564	-0.11%