凱美 (2375)-富邦-台南券商分點個股進出

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
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30(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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	0	62.80	3	62.80	62.60	-3	402	-0.75%
2024/04/25	3	61.90	0	0.00	61.80	3	405	0.74%
2024/04/24	0	0.00	3.1	62.70	62.90	-3.1	403	-0.76%
2024/04/23	1	61.60	0	0.00	61.80	1	430	0.23%
2024/04/19	2	62.10	0	0.00	62.00	2	434	0.46%
2024/04/17	0	0.00	2	63.20	63.50	-2	435	-0.46%
2024/04/16	2	62.00	0	0.00	61.40	2	431	0.46%
2024/04/10	6	64.20	0	0.00	64.00	6	418	1.43%
2024/04/09	2	64.30	1	64.00	64.20	1	415	0.24%
2024/04/02	2	62.30	0	0.00	61.90	2	397	0.50%
2024/04/01	7	62.39	8	62.35	62.80	-1	392	-0.26%
2024/03/29	1	60.90	2	61.20	60.50	-1	368	-0.27%
2024/03/28	1	60.50	0	0.00	60.00	1	367	0.27%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/26	2	59.60	0	0.00	59.50	2	373	0.54%
2024/03/25	0	0.00	1	60.50	60.60	-1	374	-0.27%
2024/03/22	1.1	59.68	1	59.90	59.90	0.1	379	0.03%
2024/03/21	1	59.70	1	59.60	59.60	0	395	0.00%
2024/03/20	0	0.00	0	60.70	60.10	0	404	0.00%
2024/03/19	0	0.00	1	59.90	59.70	-1	423	-0.24%
2024/03/15	1	60.70	0	0.00	60.40	1	430	0.23%
2024/03/14	0	0.00	1	62.00	61.30	-1	456	-0.22%
2024/03/13	3	63.30	0	0.00	61.80	3	479	0.63%
2024/03/12	1	63.50	0	0.00	63.90	1	483	0.21%
2024/03/11	0	62.90	0	0.00	62.80	0	507	0.00%
2024/03/08	0	0.00	3.5	63.01	62.90	-3.5	526	-0.67%
2024/03/05	0	64.40	0	0.00	64.80	0	592	0.00%
2024/03/04	2	65.30	0	0.00	65.40	2	701	0.29%
2024/03/01	2	66.50	1	67.50	65.90	1	739	0.14%
2024/02/29	1	66.80	1.1	65.56	66.80	-0.1	797	-0.01%
2024/02/22	1.8	64.92	0	0.00	64.80	1.8	915	0.20%
2024/02/21	2	64.95	0	0.00	64.90	2	926	0.22%
2024/02/20	0.1	65.00	0	0.00	64.60	0.1	926	0.01%
2024/02/15	0	0.00	14	63.60	64.30	-14	918	-1.52%
2024/02/05	3	62.50	0	0.00	62.60	3	911	0.33%
2024/01/26	1	64.80	0	0.00	64.40	1	916	0.11%
2024/01/24	2	65.90	0	0.00	65.70	2	941	0.21%
2024/01/17	3	67.30	2	67.60	64.50	1	925	0.11%
2024/01/16	3	64.23	0	0.00	64.10	3	896	0.33%
2024/01/12	1	64.60	0	0.00	64.50	1	891	0.11%
2024/01/11	0	0.00	0.4	65.20	65.10	-0.4	887	-0.05%
2024/01/10	1	66.00	0	0.00	65.40	1	886	0.11%
2024/01/09	1	66.50	0	0.00	66.00	1	892	0.11%
2024/01/08	1	67.30	0	0.00	66.90	1	891	0.11%
2024/01/05	0	0.00	2	67.70	67.80	-2	902	-0.22%
2024/01/04	2.2	67.77	0	68.90	67.60	2.2	906	0.24%
2024/01/03	2	69.00	0	0.00	68.90	2	901	0.22%
2024/01/02	1	69.50	0	0.00	69.50	1	898	0.11%
2023/12/29	1	69.10	1	70.10	70.50	0	897	0.00%
2023/12/28	1	70.30	1	70.20	70.10	0	892	0.00%
2023/12/27	0	0.00	1	70.20	70.30	-1	888	-0.11%
2023/12/26	0	0.00	0.6	70.20	70.50	-0.6	886	-0.06%
2023/12/25	1	69.90	1	69.80	70.00	0	885	0.00%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/21	1	70.50	0	0.00	70.80	1	882	0.11%
2023/12/19	3	70.90	0	0.00	70.70	3	873	0.34%
2023/12/18	4.4	72.55	1	71.91	72.20	3.4	867	0.39%
2023/12/15	1	75.70	1	74.20	74.50	0	850	0.00%
2023/12/14	13	76.35	14	75.46	75.10	-1	845	-0.12%
2023/12/12	1	73.80	0	0.00	73.80	1	828	0.12%
2023/12/11	4	75.35	1	76.40	74.20	3	830	0.36%
2023/12/08	0	0.00	1	76.10	76.20	-1	802	-0.12%
2023/12/07	0	0.00	1	74.30	74.10	-1	780	-0.13%
2023/12/06	1	73.90	0	0.00	74.00	1	770	0.13%
2023/12/05	3	75.20	0	0.00	74.90	3	748	0.40%
2023/12/04	4	76.85	0	0.00	76.00	4	731	0.55%
2023/12/01	0	0.00	1	76.00	75.90	-1	714	-0.14%
2023/11/30	1	77.40	3	76.70	75.70	-2	710	-0.28%
2023/11/29	22	77.82	31.6	77.85	77.80	-9.6	685	-1.40%
2023/11/28	0	0.00	4.8	75.13	75.10	-4.8	625	-0.78%
2023/11/27	6.7	74.10	4	74.48	74.40	2.7	585	0.46%
2023/11/24	13.1	73.31	12	73.78	73.70	1.1	518	0.21%
2023/11/20	0	0.00	1	66.50	68.00	-1	373	-0.27%
2023/11/16	0	0.00	1.6	65.14	65.50	-1.6	358	-0.45%
2023/11/13	0	0.00	0.1	63.50	63.90	-0.1	360	-0.03%
2023/11/10	0	0.00	2	64.50	64.50	-2	360	-0.56%
2023/11/09	0.1	65.00	0	0.00	65.00	0.1	362	0.03%
2023/11/07	0.8	66.74	0	0.00	66.50	0.8	363	0.22%
2023/11/02	1	63.00	1	63.50	64.60	0	358	0.00%
2023/11/01	1	65.20	1	61.80	61.80	0	350	0.00%
2023/10/31	0.6	61.60	0	0.00	61.60	0.6	337	0.19%
2023/10/30	0	0.00	1	63.30	63.30	-1	340	-0.29%
2023/10/26	1	62.60	1.2	63.75	62.40	-0.2	345	-0.06%
2023/10/25	0	0.00	0.1	64.60	64.10	-0.1	345	-0.03%
2023/10/24	0	0.00	0.2	63.60	64.00	-0.2	351	-0.06%
2023/10/23	0	0.00	0.3	63.90	63.60	-0.3	352	-0.09%
2023/10/20	0	0.00	1	63.80	63.80	-1	353	-0.28%
2023/10/17	4	68.43	1.1	68.40	67.00	2.9	356	0.81%
2023/09/18	0	0.00	0.3	69.10	68.80	-0.3	373	-0.09%
2023/09/15	1	68.60	1	68.70	68.60	0	370	0.00%
2023/09/14	0	0.00	0	68.00	68.40	0	365	-0.01%
2023/09/04	8	67.98	11	67.43	66.60	-3	364	-0.82%
2023/09/01	10	67.64	9.1	67.60	66.70	0.9	346	0.27%
2023/08/28	0	0.00	1	61.80	61.80	-1	350	-0.29%
2023/08/23	0	0.00	1	61.30	61.50	-1	362	-0.28%
2023/08/11	0	0.00	3	59.10	58.80	-3	387	-0.77%
2023/08/10	1	58.60	0	0.00	58.60	1	389	0.26%
2023/08/08	2	61.80	0	0.00	61.20	2	384	0.52%
2023/08/07	0	0.00	4	61.80	62.20	-4	388	-1.03%
2023/08/04	0	0.00	1	63.08	62.80	-1	389	-0.27%
2023/07/27	0.1	64.90	1	65.50	65.00	-1	430	-0.22%
2023/07/26	1	62.60	0	0.00	62.60	1	426	0.23%
2023/07/21	0	0.00	0.1	63.60	63.90	-0.1	446	-0.02%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/14	0	0.00	1	66.50	66.00	-1	513	-0.19%
2023/07/06	0	0.00	0	67.50	67.90	0	727	0.00%
2023/07/03	0	68.10	0	0.00	67.80	0	797	0.00%
2023/06/27	5	66.80	0	0.00	66.60	5	881	0.57%
2023/06/26	0	0.00	1	67.10	67.10	-1	894	-0.11%
2023/06/15	1	69.10	1	69.50	69.70	0	1,047	0.00%
2023/06/09	0	0.00	2	69.70	69.60	-2	1,158	-0.17%
2023/06/08	0	0.00	0.1	69.80	69.50	-0.1	1,195	-0.01%
2023/06/07	0	0.00	2	71.90	71.60	-2	1,245	-0.16%
2023/06/06	0.1	72.30	1	72.20	71.10	-0.9	1,342	-0.07%
2023/06/05	2	73.20	0	0.00	73.40	2	1,484	0.13%
2023/06/02	0.3	72.74	0	0.00	73.00	0.3	1,599	0.02%
2023/05/31	1.1	70.65	1	70.80	70.70	0.1	1,768	0.01%
2023/05/30	0.6	68.60	0	0.00	69.00	0.6	1,769	0.03%
2023/05/26	0	0.00	1	68.10	67.80	-1	1,783	-0.06%
2023/05/25	1	69.30	0	0.00	69.00	1	1,791	0.06%
2023/05/24	1	70.00	0	0.00	69.80	1	1,813	0.06%
2023/05/18	1	70.20	2	70.60	70.50	-1	2,182	-0.05%
2023/05/11	0	0.00	1	67.20	67.20	-1	2,221	-0.05%
2023/05/08	0	70.30	0	0.00	70.20	0	2,215	0.00%
2023/05/05	7	70.80	6	70.77	70.30	1	2,213	0.05%
2023/04/26	0	68.00	0	0.00	67.80	0	2,217	0.00%
2023/04/25	0	0.00	2	68.80	68.20	-2	2,213	-0.09%
2023/04/21	0	0.00	90	70.28	70.30	-90	2,198	-4.09%
2023/04/20	0	0.00	1	73.60	73.20	-1	2,178	-0.05%
2023/04/19	1	74.40	0	75.80	74.70	1	2,174	0.04%
2023/04/18	1	78.60	4	77.30	76.90	-3	2,164	-0.14%
2023/04/17	1	76.80	2	77.15	77.40	-1	2,127	-0.05%
2023/04/14	1	78.59	2	77.35	76.80	-1	2,107	-0.05%
2023/04/13	5	77.84	0	0.00	75.50	5	2,067	0.24%
2023/04/12	3	77.37	6	76.90	77.00	-3	2,003	-0.15%
2023/04/11	3	75.03	1	75.50	75.00	2	1,957	0.10%
2023/04/10	17	76.31	16	76.11	74.80	1	1,942	0.05%
2023/04/07	1	72.30	0	0.00	72.50	1	1,883	0.05%
2023/04/06	1	73.00	0	73.50	72.80	1	1,874	0.05%
2023/03/31	2	75.10	3	75.03	74.00	-1	1,865	-0.05%
2023/03/30	1	72.90	0	0.00	72.60	1	1,839	0.05%
2023/03/29	21	74.20	0	0.00	72.20	21	1,828	1.15%
2023/03/28	73	74.70	2	74.25	73.30	71	1,811	3.92%
2023/03/27	1	77.10	0	0.00	76.60	1	1,782	0.06%
2023/03/24	1	78.30	9	78.28	78.10	-8	1,767	-0.45%
2023/03/23	4	77.48	3	78.43	79.10	1	1,740	0.06%
2023/03/22	5	75.70	0.1	75.70	75.40	5	1,663	0.30%
2023/03/21	2	76.50	4	76.45	75.10	-2	1,651	-0.12%
2023/03/20	5	75.14	2	75.15	76.50	3	1,626	0.18%
2023/03/17	0	0.00	3	76.17	75.00	-3	1,615	-0.19%
2023/03/16	2.1	74.89	1	74.20	74.50	1.1	1,595	0.07%
2023/03/15	21	78.29	20	78.53	76.30	1	1,580	0.06%
2023/03/14	2	75.70	1	76.10	75.30	1	1,538	0.07%
2023/03/13	1	76.20	7	76.13	77.00	-6	1,534	-0.39%
2023/03/10	11	78.25	9	78.89	78.50	2	1,502	0.13%
2023/03/09	19.3	81.25	35.3	81.26	80.70	-16	1,448	-1.10%
2023/03/08	15.2	78.97	17	79.06	80.00	-1.8	1,349	-0.13%
2023/03/07	5	75.76	2.2	76.18	76.80	2.8	1,199	0.23%
2023/03/06	33.1	72.59	16.9	73.21	76.00	16.3	1,069	1.52%
2023/03/03	3.3	68.81	2	70.35	69.10	1.3	931	0.14%
2023/03/01	0.2	66.20	0	66.00	65.80	0.1	864	0.02%
2023/02/22	0	0.00	26	67.22	67.20	-26	837	-3.10%
2023/02/21	7	70.01	1	69.80	69.40	6	817	0.73%
2023/02/20	0	0.00	83	70.49	70.40	-83	800	-10.37%
2023/02/17	32	70.80	27	71.45	71.50	5	752	0.66%
2023/02/16	21	66.58	31	68.32	69.30	-10	548	-1.82%
2023/02/15	31	62.29	1	62.10	63.00	30	460	6.52%
2023/02/14	0	62.90	1	61.70	62.60	-1	451	-0.21%
2023/02/10	1	60.10	0	0.00	60.20	1	437	0.23%
2023/02/09	2	61.05	4	61.60	60.50	-2	446	-0.45%
2023/02/06	0	0.00	2	63.70	62.70	-2	442	-0.45%
2023/02/03	24	64.48	0	0.00	63.50	24	442	5.43%
2023/02/02	31	64.31	0	0.00	64.70	31	441	7.03%
2023/02/01	25	62.70	7	64.43	63.80	18	426	4.22%
2023/01/31	3	61.40	1	61.50	60.70	2	401	0.50%
2023/01/13	1	59.30	1	59.90	58.20	0	391	0.00%
2023/01/11	0	59.10	0	0.00	59.00	0	383	0.00%
2023/01/09	0	0.00	1	58.40	58.90	-1	379	-0.26%
2023/01/06	5	56.92	5	56.96	57.30	0	370	0.00%
2022/12/29	0.2	53.60	0	0.00	53.90	0.2	370	0.05%
2022/12/22	1	56.30	0	0.00	56.20	1	395	0.25%
2022/12/16	2	59.60	0	0.00	59.40	2	413	0.48%
2022/12/13	1	60.20	1	59.50	59.50	0	423	0.00%
2022/12/06	0	0.00	1	61.40	61.30	-1	443	-0.23%
2022/12/05	1	62.10	2	62.65	64.50	-1	435	-0.23%
2022/12/02	5	59.48	1	60.40	60.70	4	427	0.94%
2022/11/23	0	0.00	0.1	56.30	56.30	-0.1	531	-0.02%
2022/11/11	1	56.00	0	0.00	55.60	1	567	0.18%
2022/11/10	1	55.90	0	0.00	55.10	1	567	0.18%
2022/11/08	1	55.30	0	0.00	53.90	1	564	0.18%
2022/11/04	0	0.00	2	53.60	54.20	-2	565	-0.35%
2022/11/03	0	0.00	1	52.10	53.10	-1	573	-0.17%
2022/11/02	0	0.00	2	52.80	52.70	-2	574	-0.35%
2022/11/01	0	0.00	1	51.70	51.90	-1	580	-0.17%
2022/10/24	1	51.20	0	0.00	50.50	1	641	0.16%
2022/10/21	0	50.00	0	0.00	49.95	0	667	0.00%
2022/10/18	1	51.70	0	0.00	51.70	1	897	0.11%
2022/10/06	1	52.00	0	0.00	52.00	1	934	0.11%
2022/10/05	2	52.90	0	0.00	52.30	2	944	0.21%
2022/09/28	0.4	49.00	0	0.00	48.40	0.4	985	0.04%
2022/09/20	0	58.40	0	0.00	58.10	0	1,001	0.00%
2022/09/19	0.2	59.00	0	0.00	58.60	0.2	1,008	0.02%
2022/09/15	2	61.00	0	0.00	61.00	2	1,008	0.20%
2022/09/12	0	0.00	4	69.15	67.20	-4	986	-0.41%
2022/08/31	2	58.15	2	58.35	58.30	0	980	0.00%
2022/08/29	1	58.00	0	0.00	58.10	1	969	0.10%
2022/08/26	0	0.00	1	61.70	61.40	-1	959	-0.10%
2022/08/24	3	61.37	2	62.00	62.00	1	946	0.11%
2022/08/23	1	60.40	3	59.30	60.30	-2	906	-0.22%
2022/08/22	1	57.30	1	57.30	57.00	0	881	0.00%
2022/08/16	0	0.00	2	55.90	55.20	-2	865	-0.23%
2022/08/15	2	55.50	0	0.00	55.60	2	857	0.23%
2022/08/11	0	0.00	1	52.90	53.00	-1	844	-0.12%
2022/08/10	1	52.10	0	0.00	52.20	1	843	0.12%
2022/08/02	0	0.00	1	53.00	52.50	-1	841	-0.12%
2022/07/29	1	55.70	0	0.00	55.10	1	836	0.12%
2022/07/28	2	55.90	3	54.97	54.40	-1	834	-0.12%
2022/07/27	1	54.60	0	0.00	55.50	1	828	0.12%
2022/07/25	0	0.00	1	55.20	56.30	-1	813	-0.12%
2022/07/22	0.2	57.00	10	56.51	55.90	-9.8	813	-1.20%
2022/07/21	8	56.98	0	0.00	57.20	8	816	0.98%
2022/07/20	7	57.21	2	56.35	55.60	5	807	0.62%
2022/07/18	2	58.30	0	0.00	59.00	2	780	0.26%
2022/07/15	40	57.10	40	56.88	57.50	0	651	0.00%
2022/07/12	0	0.00	1	49.70	48.85	-1	593	-0.17%
2022/07/11	1	51.10	0	0.00	50.90	1	599	0.17%
2022/07/08	1	53.30	1	52.30	52.80	0	597	0.00%
2022/07/04	1	49.55	1	48.90	49.20	0	607	0.00%
2022/06/30	1	49.80	0	0.00	49.95	1	588	0.17%
2022/06/28	0	0.00	0.1	57.00	56.20	-0.1	577	-0.01%
2022/06/20	0	0.00	0	54.40	54.40	0	622	0.00%
2022/06/13	10	64.00	0	0.00	63.50	10	636	1.57%
2022/06/08	0	0.00	1	68.40	67.70	-1	644	-0.16%
2022/05/26	5	65.50	0	0.00	65.50	5	688	0.73%
2022/05/20	0	0.00	3	65.13	64.80	-3	715	-0.42%
2022/05/19	1	63.20	0	0.00	65.30	1	716	0.14%
2022/05/12	0	0.00	1	61.60	59.90	-1	718	-0.14%
2022/04/28	1	64.10	0	0.00	64.80	1	776	0.13%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/13	1	71.50	0	0.00	71.90	1	987	0.10%
2022/04/11	0	77.10	0	0.00	72.80	0	1,183	0.00%
2022/04/07	2	78.70	1	79.40	77.40	1	1,296	0.08%
2022/04/06	0	0.00	0	80.90	80.40	0	1,300	0.00%
2022/03/30	1	84.30	0	0.00	83.60	1	1,395	0.07%
2022/03/29	1	85.20	3	84.73	83.90	-2	1,438	-0.14%
2022/03/28	2	82.90	0	0.00	84.90	2	1,456	0.14%
2022/03/25	1	82.00	0	0.00	80.80	1	1,448	0.07%
2022/03/17	0	0.00	2	79.20	80.40	-2	1,722	-0.12%
2022/03/14	0	80.70	0	0.00	80.60	0	1,921	0.00%
2022/03/11	0	81.00	0	0.00	80.80	0	2,277	0.00%
2022/03/09	1	80.20	0	0.00	80.60	1	2,518	0.04%
2022/03/08	0.1	80.00	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	1	84.10	0	0.00	83.00	1	3,173	0.03%
2022/03/04	0	88.60	0	0.00	88.10	0	3,734	0.00%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/02	3	89.47	0	0.00	89.70	3	4,868	0.06%
2022/03/01	1	90.00	0	90.40	90.30	1	5,273	0.02%
2022/02/24	1	88.60	3	87.30	87.30	-2	5,554	-0.04%
2022/02/23	0	0.00	1	90.00	90.20	-1	5,570	-0.02%
2022/02/22	0	0.00	2	89.50	90.00	-2	5,586	-0.04%
2022/02/16	2	92.40	0	0.00	92.70	2	5,706	0.04%
2022/01/21	0	0.00	1	91.00	90.00	-1	5,790	-0.02%
2022/01/18	1	95.60	0	0.00	94.00	1	5,806	0.02%
2022/01/14	2	90.55	0	0.00	91.60	2	5,774	0.03%
2022/01/13	0.1	92.80	0	0.00	92.60	0.1	5,748	0.00%
2022/01/12	0	0.00	2.1	93.01	93.10	-2.1	5,739	-0.04%
2022/01/07	1	98.00	2.2	98.78	97.90	-1.2	5,663	-0.02%
2022/01/06	1	101.50	2.1	101.49	100.00	-1.1	5,630	-0.02%
2022/01/05	0	0.00	4	102.88	103.00	-4	5,605	-0.07%
2022/01/04	12	106.29	6	105.92	105.50	6	5,555	0.11%
2021/12/30	0	0.00	1	100.00	101.00	-1	5,348	-0.02%
2021/12/29	0	0.00	1	99.30	99.10	-1	5,319	-0.02%
2021/12/24	3	98.17	1	98.20	97.60	2	5,285	0.04%
2021/12/23	2.5	99.18	5	99.42	98.70	-2.5	5,269	-0.05%
2021/12/22	6	99.25	4	99.68	99.10	2	5,243	0.04%
2021/12/20	5	98.12	3	98.00	97.60	2	5,189	0.04%
2021/12/17	1	99.50	0	0.00	99.50	1	5,132	0.02%
2021/12/16	2	101.00	4	102.50	101.00	-2	5,096	-0.04%
2021/12/15	1	102.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	0	0.00	1	101.00	101.00	-1	5,036	-0.02%
2021/12/13	1	103.00	1	100.50	103.00	0	5,006	0.00%
2021/12/10	1	104.50	4	101.50	101.00	-3	4,945	-0.06%
2021/12/09	4	105.50	6	105.92	106.00	-2	4,867	-0.04%
2021/12/08	5	105.50	3	104.67	105.00	2	4,825	0.04%
2021/12/07	16.1	108.59	4	108.63	105.50	12.1	4,723	0.26%
2021/12/06	2.7	114.39	2.5	115.00	114.50	0.2	4,378	0.00%
2021/12/03	5	115.00	4	116.13	116.50	1	4,312	0.02%
2021/12/02	3.6	116.04	6	119.25	113.00	-2.5	4,177	-0.06%
2021/12/01	13	118.58	13	118.27	117.00	0	3,918	0.00%
2021/11/30	102	118.69	101	118.40	117.00	1	3,566	0.03%	大買/大賣/
2021/11/29	5	111.80	5	111.20	113.50	0	3,000	0.00%
2021/11/26	59	115.07	64.5	115.78	115.50	-5.5	2,633	-0.21%
2021/11/25	21	110.02	26.5	112.45	111.50	-5.5	1,878	-0.29%
2021/11/24	21	104.67	34.6	104.01	105.00	-13.6	1,479	-0.92%
2021/11/23	3	97.07	10.7	96.74	95.50	-7.7	1,280	-0.60%
2021/11/22	1	94.60	0	0.00	93.60	1	1,208	0.08%
2021/11/19	0	0.00	2	92.70	92.40	-2	1,201	-0.17%
2021/11/18	7	92.20	0	0.00	92.00	7	1,203	0.58%
2021/11/17	0	0.00	3	91.80	93.40	-3	1,196	-0.25%
2021/11/12	4	87.03	0	0.00	86.50	4	1,288	0.31%
2021/11/10	0	0.00	0.2	88.20	87.90	-0.2	1,342	-0.01%
2021/11/09	1.2	85.67	0	0.00	88.20	1.2	1,378	0.09%
2021/11/05	2	88.40	0	0.00	87.60	2	1,418	0.14%
2021/11/04	2	87.70	1.3	86.90	87.00	0.7	1,454	0.05%
2021/11/03	0	0.00	11.3	87.84	87.00	-11.3	1,461	-0.77%
2021/11/02	8	85.09	18	84.09	83.00	-10	1,481	-0.67%
2021/11/01	6	87.43	0	0.00	87.50	6	1,509	0.40%
2021/10/28	11	88.97	1	89.20	85.90	10	1,566	0.64%
2021/10/27	6	85.30	0	0.00	85.80	6	1,549	0.39%
2021/10/25	1	84.10	4	83.88	84.40	-3	1,579	-0.19%
2021/10/22	0	0.00	2	83.80	84.00	-2	1,622	-0.12%
2021/10/15	0.2	81.70	1	79.80	81.80	-0.8	1,811	-0.04%
2021/10/14	0.1	77.50	0	0.00	77.20	0.1	1,833	0.01%
2021/10/13	1	78.20	0	0.00	78.40	1	1,865	0.05%
2021/10/08	0.1	79.70	2	79.65	79.90	-2	1,912	-0.10%
2021/10/07	0	0.00	1	80.60	80.90	-1	1,941	-0.05%
2021/10/05	0.1	80.00	0	0.00	80.50	0.1	2,027	0.00%
2021/10/04	0	0.00	1	81.00	78.90	-1	2,113	-0.05%
2021/10/01	0	0.00	5	80.20	80.50	-5	2,170	-0.23%
2021/09/30	5	84.24	0	0.00	84.40	5	2,375	0.21%
2021/09/29	2	83.15	0	0.00	82.00	2	2,625	0.08%
2021/09/16	2	90.00	0	0.00	88.50	2	3,798	0.05%
2021/09/14	2	92.10	0	0.00	91.40	2	3,980	0.05%
2021/09/13	0	0.00	1	92.10	91.60	-1	4,066	-0.02%
2021/09/08	3	90.20	0	0.00	89.90	3	4,965	0.06%
2021/09/07	2	92.40	2	93.30	91.80	0	5,047	0.00%
2021/09/03	2	95.95	0	0.00	95.40	2	5,294	0.04%
2021/09/01	2	100.50	0	0.00	101.50	2	5,327	0.04%
2021/08/31	0	0.00	1	102.00	101.00	-1	5,363	-0.02%
2021/08/30	2	105.00	0	0.00	102.00	2	5,408	0.04%
2021/08/27	0	0.00	2	103.50	102.00	-2	5,489	-0.04%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/24	1	100.00	0	0.00	100.50	1	5,661	0.02%
2021/08/23	0	0.00	0.3	98.70	100.50	-0.3	5,722	-0.01%
2021/08/20	3	96.33	0	0.00	96.80	3	5,777	0.05%
2021/08/19	7	95.89	5	97.20	93.00	2	5,800	0.03%
2021/08/18	0	0.00	2.5	95.86	101.50	-2.5	5,894	-0.04%
2021/08/17	1	98.80	0	0.00	96.00	1	6,084	0.02%
2021/08/13	2	103.00	5.1	103.57	103.00	-3.1	6,185	-0.05%
2021/08/12	20	108.50	20	108.00	108.00	0	6,213	0.00%
2021/08/11	121	110.40	121.1	108.85	107.50	-0.1	6,292	0.00%	大買/大賣/
2021/08/10	2.1	110.21	1	108.50	108.00	1.1	6,365	0.02%
2021/08/09	0	0.00	2.1	111.83	107.00	-2.1	6,461	-0.03%
2021/08/06	1	111.00	2.1	112.23	111.00	-1.1	6,647	-0.02%
2021/08/05	1.1	109.52	6	109.42	111.00	-5	6,751	-0.07%
2021/08/04	0	0.00	2	111.50	112.00	-2	6,864	-0.03%
2021/08/03	1	106.50	0	0.00	105.00	1	6,915	0.01%
2021/08/02	3	103.50	0	0.00	106.00	3	7,135	0.04%
2021/07/28	7	105.86	1	102.50	104.50	6	7,375	0.08%
2021/07/27	0.3	110.83	0	0.00	109.50	0.3	7,484	0.00%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/22	1	115.50	1	114.00	112.50	0	7,736	0.00%
2021/07/21	31	112.74	31	110.98	111.00	0	7,787	0.00%
2021/07/20	3	111.17	1	112.50	110.00	2	7,776	0.03%
2021/07/19	5	114.00	8	114.44	113.50	-3	7,786	-0.04%
2021/07/16	0	0.00	2	114.00	113.50	-2	7,830	-0.03%
2021/07/15	3	114.17	2	116.00	114.50	1	7,884	0.01%
2021/07/14	3	114.33	4	114.00	114.00	-1	8,022	-0.01%
2021/07/13	4.3	116.10	9	115.94	114.00	-4.7	8,058	-0.06%
2021/07/12	4	116.63	10	116.80	116.50	-6	8,026	-0.07%
2021/07/09	2	115.00	5	115.60	115.00	-3	8,040	-0.04%
2021/07/08	0	0.00	1	119.00	119.00	-1	8,066	-0.01%
2021/07/07	6	122.33	9	122.83	120.50	-3	8,101	-0.04%
2021/07/06	17	122.74	17	121.97	121.50	0	7,972	0.00%
2021/07/05	12	120.96	8	119.44	118.00	4	7,865	0.05%
2021/07/02	4	114.13	6	113.67	115.50	-2	7,760	-0.03%
2021/07/01	21	118.05	36	117.00	114.00	-15	8,048	-0.19%
2021/06/30	29	117.86	19	115.92	123.00	10	8,037	0.12%
2021/06/29	17	115.79	3	116.50	112.00	14	7,900	0.18%
2021/06/28	5	111.10	1	110.00	112.50	4	7,787	0.05%
2021/06/25	3	116.00	0.3	113.00	113.00	2.7	7,774	0.04%
2021/06/24	1.3	114.12	2	115.00	114.50	-0.7	7,802	-0.01%
2021/06/23	5	115.50	6	116.42	115.50	-1	7,897	-0.01%
2021/06/22	0	0.00	6	114.67	112.00	-6	7,990	-0.08%
2021/06/21	1	114.00	4	115.13	113.50	-3	8,099	-0.04%
2021/06/18	26	118.81	154	119.82	117.00	-128	8,071	-1.59%	大賣/鉅額交易
2021/06/17	292	116.28	181.4	115.03	117.50	110.6	7,670	1.44%	大買/大賣/鉅額交易
2021/06/16	8	108.25	6	107.42	107.00	2	7,512	0.03%
2021/06/15	10	106.95	9	107.67	108.00	1	7,507	0.01%
2021/06/11	8	108.56	1	106.50	103.50	7	7,479	0.09%
2021/06/10	2	103.75	8	105.31	104.50	-6	7,614	-0.08%
2021/06/09	3	105.17	1	105.50	103.00	2	7,802	0.03%
2021/06/08	5	105.00	5	104.00	104.50	0	7,814	0.00%
2021/06/07	10	105.50	3	104.83	102.50	7	7,863	0.09%
2021/06/04	11.1	105.45	14	105.25	105.00	-2.9	7,874	-0.04%
2021/06/03	4	102.98	6	101.42	104.00	-2	7,867	-0.03%
2021/06/02	6.1	101.03	8	101.81	100.00	-1.9	7,833	-0.02%
2021/06/01	0.1	104.52	3	104.50	105.00	-2.9	7,781	-0.04%
2021/05/31	0	0.00	2	107.00	104.50	-2	7,760	-0.03%
2021/05/28	3	106.00	4	105.00	104.50	-1	7,739	-0.01%
2021/05/27	7	105.36	1	104.50	104.00	6	7,708	0.08%
2021/05/26	8	107.13	1	109.00	104.50	7	7,654	0.09%
2021/05/25	3	105.33	2	107.25	108.00	1	7,623	0.01%
2021/05/24	1	97.20	0	0.00	98.60	1	7,669	0.01%
2021/05/21	5	97.04	4	96.53	95.80	1	8,044	0.01%
2021/05/20	3	95.50	4	94.45	93.00	-1	8,255	-0.01%
2021/05/19	3	95.50	0	0.00	95.40	3	8,409	0.04%
2021/05/18	4	95.58	3.2	95.84	96.90	0.8	8,638	0.01%
2021/05/17	10	88.89	11	90.22	88.90	-1	8,770	-0.01%
2021/05/14	1	95.00	4	95.53	93.00	-3	8,852	-0.03%
2021/05/13	5	82.30	9	84.20	91.60	-4	8,935	-0.04%
2021/05/12	7	90.90	23.9	96.07	90.90	-16.9	9,089	-0.19%
2021/05/11	6	100.83	9	102.89	101.00	-3	9,090	-0.03%
2021/05/10	9	112.89	3	113.83	110.50	6	9,152	0.07%
2021/05/07	5	111.80	3	112.34	113.00	2	9,214	0.02%
2021/05/06	14	103.00	0	0.00	103.00	14	9,549	0.15%
2021/05/05	1.1	104.99	0	0.00	102.50	1.1	9,563	0.01%
2021/05/04	4	111.33	1.5	110.83	106.00	2.5	9,851	0.03%
2021/05/03	6.2	116.29	2	117.24	113.50	4.1	10,170	0.04%
2021/04/29	24	126.60	22	124.59	125.00	2	10,099	0.02%
2021/04/28	5	126.80	3.1	127.97	128.50	1.9	10,166	0.02%
2021/04/27	4	125.50	3.6	124.76	126.50	0.4	10,239	0.00%
2021/04/26	1.1	124.36	2	123.00	123.50	-0.9	10,222	-0.01%
2021/04/23	2	122.50	0	0.00	122.50	2	10,282	0.02%
2021/04/22	1	121.01	27	122.70	119.50	-26	10,494	-0.25%
2021/04/21	10	124.30	3	124.00	123.50	7	10,620	0.07%
2021/04/20	11	129.45	33.5	126.12	127.50	-22.5	10,940	-0.21%
2021/04/19	1	123.50	1.2	125.92	123.00	-0.2	10,902	0.00%
2021/04/16	2	123.75	0.1	123.50	123.00	1.9	10,940	0.02%
2021/04/15	3	124.00	1	124.00	124.00	2	11,107	0.02%
2021/04/14	6	118.92	8.1	121.75	125.00	-2.1	11,202	-0.02%
2021/04/13	1.2	123.15	1	125.50	122.50	0.2	11,300	0.00%
2021/04/12	6.1	122.30	1.1	122.91	121.50	5	11,314	0.04%
2021/04/09	10.1	128.14	14.2	125.96	126.00	-4.1	11,401	-0.04%
2021/04/08	3	132.83	0.4	130.50	131.00	2.6	11,427	0.02%
2021/04/07	5.1	133.90	10	134.80	133.50	-4.9	11,575	-0.04%
2021/04/06	6	126.00	12	128.21	129.50	-6	11,354	-0.05%
2021/04/01	19.1	122.28	2	122.50	121.50	17.1	11,260	0.15%
2021/03/31	6	118.08	28	117.82	117.50	-22	11,387	-0.19%
2021/03/30	2.1	119.05	3	119.67	118.50	-0.9	11,764	-0.01%
2021/03/29	2	119.50	2	119.75	117.00	0	11,926	0.00%
2021/03/26	6.2	119.11	3	121.17	119.50	3.2	12,174	0.03%
2021/03/25	7	115.50	4.1	115.51	114.00	3	12,118	0.02%
2021/03/24	20	124.20	16	124.94	120.00	4	12,075	0.03%
2021/03/23	0	0.00	7	133.00	131.00	-7	12,106	-0.06%
2021/03/22	38	131.18	20	130.50	130.50	18	12,209	0.15%
2021/03/19	1	133.00	10.1	131.51	133.00	-9.1	12,296	-0.07%
2021/03/18	8	134.44	8.1	134.74	134.50	-0.1	12,427	0.00%
2021/03/17	1	136.00	2	135.50	134.00	-1	12,481	-0.01%
2021/03/16	38.2	137.99	9	134.11	134.50	29.2	12,505	0.23%
2021/03/15	2	135.00	3	134.50	134.50	-1	12,413	-0.01%
2021/03/12	2	130.50	0.1	130.00	128.00	1.9	12,305	0.02%
2021/03/11	12.1	127.79	2	129.50	131.00	10.1	12,362	0.08%
2021/03/10	0	0.00	3	120.00	121.50	-3	12,362	-0.02%
2021/03/09	1	115.38	1	116.81	110.50	0	12,470	0.00%
2021/03/08	1	118.00	45	121.26	117.00	-44	12,466	-0.35%
2021/03/05	0	122.00	2	123.50	122.00	-2	12,619	-0.02%
2021/03/04	0.1	129.00	0	127.50	127.00	0.1	12,695	0.00%
2021/03/03	1	123.00	0.5	129.00	130.00	0.5	12,775	0.00%
2021/03/02	0	0.00	1	126.00	126.00	-1	12,890	-0.01%
2021/02/26	10.1	132.60	19.1	128.76	130.00	-9	13,034	-0.07%
2021/02/25	12	132.46	2.1	132.07	132.00	9.9	13,343	0.07%
2021/02/24	27	132.07	31	132.90	129.00	-4	13,326	-0.03%
2021/02/23	62	139.90	54.2	140.78	137.50	7.9	13,344	0.06%
2021/02/22	83.1	136.12	66	135.17	139.50	17.1	13,052	0.13%
2021/02/19	36	124.78	34.3	125.21	127.50	1.7	13,152	0.01%
2021/02/18	80	122.00	59	122.80	124.00	21	13,244	0.16%
2021/02/17	31	114.48	40	115.15	117.50	-9	13,484	-0.07%
2021/02/05	217	106.71	226.1	107.42	107.00	-9.1	13,531	-0.07%	大買/大賣/
2021/02/04	360	106.95	333.1	107.47	104.00	26.9	13,967	0.19%	大買/大賣/
2021/02/03	14	104.43	21	104.57	104.00	-7	14,127	-0.05%
2021/02/02	3	101.17	3	101.17	100.00	0	13,906	0.00%
2021/02/01	21	96.68	10.1	97.25	96.50	11	13,833	0.08%
2021/01/29	17.1	102.40	7	99.59	98.50	10.1	13,785	0.07%
2021/01/28	7	105.50	14	104.96	101.00	-7	13,657	-0.05%
2021/01/27	5	101.40	0	0.00	100.50	5	13,700	0.04%
2021/01/26	13.3	102.51	6	101.92	99.10	7.3	13,769	0.05%
2021/01/25	53	106.80	71.4	104.77	107.00	-18.4	13,404	-0.14%
2021/01/22	2	98.34	2	97.95	97.60	0	12,966	0.00%
2021/01/21	3	97.93	4	97.88	98.00	-1	12,896	-0.01%
2021/01/20	3	95.27	1	96.20	93.80	2	12,789	0.02%
2021/01/19	3	100.30	3	101.33	99.00	0	12,639	0.00%
2021/01/15	5.2	102.09	1.1	100.98	101.00	4.1	12,515	0.03%
2021/01/14	11.2	101.25	13	101.69	102.50	-1.9	12,336	-0.01%
2021/01/13	6	99.23	12	100.42	100.00	-6	12,264	-0.05%
2021/01/12	1	91.13	4	91.90	93.20	-3	12,028	-0.02%
2021/01/11	0	94.50	2	95.65	95.60	-2	12,396	-0.02%
2021/01/08	27	98.54	20	100.12	95.20	7	12,534	0.06%
2021/01/07	14	98.80	19	97.54	97.50	-5	12,342	-0.04%
2021/01/06	12	97.83	9.4	98.60	96.00	2.6	12,234	0.02%
2021/01/05	7.1	97.38	3.6	98.27	97.70	3.5	12,030	0.03%
2021/01/04	7	96.70	16.8	96.99	97.50	-9.8	11,917	-0.08%
2020/12/31	10.3	91.22	9.2	91.35	91.60	1.1	11,758	0.01%
2020/12/30	12.1	89.58	15.9	89.90	91.90	-3.9	11,606	-0.03%
2020/12/29	2	85.75	31.1	85.64	84.80	-29.1	11,358	-0.26%
2020/12/28	32	85.12	1	86.30	85.00	31	11,243	0.28%
2020/12/25	18.1	85.36	44	86.18	84.80	-26	11,135	-0.23%
2020/12/24	290	85.65	267.2	85.52	86.20	22.8	10,948	0.21%	大買/大賣/
2020/12/23	29	79.19	59	78.64	78.40	-30	10,487	-0.29%
2020/12/22	44	78.20	26	77.97	77.90	18	10,269	0.18%
2020/12/21	2	73.85	4	74.63	75.00	-2	9,943	-0.02%
2020/12/18	12	75.95	21.8	75.84	73.70	-9.8	9,853	-0.10%
2020/12/17	85	74.96	76	75.04	75.20	9	9,668	0.09%
2020/12/16	5	72.62	5	71.50	72.80	0	9,437	0.00%
2020/12/15	8	71.78	10.1	69.45	68.30	-2.1	9,266	-0.02%
2020/12/14	8	74.40	8	73.58	73.60	0	9,095	0.00%
2020/12/11	8.1	69.63	7.1	69.22	69.70	1	8,808	0.01%
2020/12/10	8	71.61	8.6	71.23	70.90	-0.6	8,667	-0.01%
2020/12/09	10	73.14	12.1	72.96	72.10	-2	8,565	-0.02%
2020/12/08	7	69.24	7	69.10	69.00	0	8,371	0.00%
2020/12/07	3	73.03	50	73.28	70.60	-47	8,252	-0.57%
2020/12/04	47	71.05	0	0.00	71.60	47	8,135	0.58%
2020/12/03	27	71.57	29.8	71.25	70.10	-2.8	8,054	-0.03%
2020/12/02	1	68.80	1.8	68.52	68.80	-0.8	7,885	-0.01%
2020/12/01	7	69.31	3.6	69.07	68.50	3.4	7,819	0.04%
2020/11/30	9	67.36	38	67.38	67.00	-29	7,659	-0.38%
2020/11/27	18	66.29	9	65.94	66.90	9	7,549	0.12%
2020/11/26	2	65.90	17	66.08	66.20	-15	7,437	-0.20%
2020/11/25	15	64.81	3	63.93	63.90	12	7,271	0.17%
2020/11/24	62.1	66.84	96.2	66.52	65.50	-34.1	7,077	-0.48%
2020/11/23	3	62.63	2.1	62.34	62.60	1	6,734	0.01%
2020/11/20	9	62.09	12	62.23	62.00	-3	6,608	-0.05%
2020/11/19	6	60.85	3	61.00	60.60	3	6,320	0.05%
2020/11/18	42	61.98	40	62.20	61.40	2	6,176	0.03%
2020/11/17	7.1	59.83	22.4	59.51	60.00	-15.4	5,780	-0.27%
2020/11/16	20	58.60	28.9	59.17	58.40	-8.9	5,492	-0.16%
2020/11/13	16	55.31	16.4	56.12	56.10	-0.4	4,947	-0.01%
2020/11/12	45	56.68	52	56.80	57.00	-7	4,661	-0.15%
2020/11/11	25.1	52.68	46.7	52.81	53.30	-21.7	4,040	-0.54%
2020/11/10	12	49.77	7	49.70	49.75	5	3,616	0.14%
2020/11/09	6	50.06	2	49.68	49.35	4	3,553	0.11%
2020/11/05	10	49.84	23	49.85	50.80	-13	3,391	-0.38%
2020/11/04	85	50.58	80	50.01	49.90	5	3,238	0.15%
2020/11/03	12	47.88	16	47.99	48.60	-4	2,785	-0.14%
2020/11/02	0	0.00	2	44.80	44.20	-2	2,637	-0.08%
2020/10/30	4	44.43	5	44.85	44.15	-1	2,705	-0.04%
2020/10/29	8	43.88	4	44.35	44.35	4	2,751	0.15%
2020/10/28	10	45.92	16	45.30	45.25	-6	2,780	-0.22%
2020/10/27	0.2	46.65	0	0.00	46.70	0.2	2,770	0.01%
2020/10/26	5	47.00	4	46.50	46.50	1	2,772	0.04%
2020/10/23	6	46.89	9	47.03	46.85	-3	2,750	-0.11%
2020/10/22	12	47.53	1	46.55	46.45	11	2,721	0.40%
2020/10/21	5	49.42	8	49.84	48.20	-3	2,642	-0.11%
2020/10/20	6	49.34	13	49.91	49.20	-7	2,518	-0.28%
2020/10/19	33	48.63	23	49.20	49.50	10	2,366	0.42%
2020/10/16	19	44.32	26	45.18	47.00	-7	1,867	-0.37%
2020/10/15	8	42.92	6	42.77	42.75	2	1,653	0.12%
2020/10/14	8	43.13	7	43.20	43.50	1	1,670	0.06%
2020/10/13	0	0.00	5	41.95	42.30	-5	1,633	-0.31%
2020/10/12	2	41.65	3.7	42.48	41.55	-1.7	1,642	-0.10%
2020/10/08	10	43.11	10.4	42.45	42.55	-0.4	1,652	-0.02%
2020/10/07	6	42.26	8	42.94	43.10	-2	1,649	-0.12%
2020/10/06	4	42.28	9	42.23	42.35	-5	1,627	-0.31%
2020/10/05	1	41.25	0	0.00	41.40	1	1,592	0.06%
2020/09/30	5	40.85	0	0.00	41.80	5	1,596	0.31%
2020/09/29	7	41.15	11	41.30	41.25	-4	1,554	-0.26%
2020/09/25	6	36.81	0	0.00	37.40	6	1,474	0.41%
2020/09/24	5	38.80	0	0.00	38.70	5	1,477	0.34%
2020/09/23	0	0.00	0.3	40.35	40.20	-0.3	1,496	-0.02%
2020/09/22	5	40.95	1	40.95	41.00	4	1,502	0.27%
2020/09/16	3	42.52	1	42.25	42.00	2	1,565	0.13%
2020/09/15	1	42.70	0	0.00	42.65	1	1,591	0.06%
2020/09/14	6	41.13	7.2	41.26	42.60	-1.2	1,598	-0.07%
2020/09/11	2.1	40.79	0	0.00	40.30	2.1	1,604	0.13%
2020/09/07	1	42.30	1	42.60	42.25	0	1,767	0.00%
2020/09/04	1.1	42.11	0	0.00	42.20	1.1	1,811	0.06%
2020/09/03	5	43.60	6	43.06	43.00	-1	1,874	-0.05%
2020/09/01	2	41.90	2	41.75	41.60	0	1,998	0.00%
2020/08/27	0	0.00	10	42.60	42.25	-10	2,070	-0.48%
2020/08/26	10	42.30	0	0.00	42.45	10	2,090	0.48%
2020/08/25	5	42.60	6	42.31	42.25	-1	2,109	-0.05%
2020/08/24	0	0.00	0.4	42.35	42.25	-0.4	2,141	-0.02%
2020/08/21	1	43.15	5	42.80	42.70	-4	2,166	-0.18%
2020/08/20	5.5	45.14	5	42.54	42.60	0.5	2,180	0.02%
2020/08/19	5	46.20	6.7	46.38	46.40	-1.7	2,197	-0.08%
2020/08/17	0.9	47.85	2.4	47.27	48.00	-1.5	2,258	-0.07%
2020/08/05	5	34.67	3	34.75	34.55	2	2,244	0.09%
2020/08/04	2	34.53	0	0.00	34.35	2	2,282	0.09%
2020/08/03	1	35.40	1	35.45	34.85	0	2,350	0.00%
2020/07/29	1.1	34.65	1	34.35	34.20	0.1	3,170	0.00%
2020/07/28	3	35.70	2	35.45	34.10	1	3,170	0.03%
2020/07/27	2	35.80	2	35.70	35.35	0	3,244	0.00%
2020/07/24	2	36.00	3	35.98	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	2	35.03	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	2	34.08	34.20	-2	3,161	-0.06%
2020/07/21	0	0.00	1	34.30	33.85	-1	3,201	-0.03%
2020/07/17	0	0.00	1	33.40	32.85	-1	3,227	-0.03%
2020/07/16	0	0.00	11	33.40	33.15	-11	3,262	-0.34%
2020/07/14	0	0.00	11	33.69	33.55	-11	3,318	-0.33%
2020/07/10	8	33.88	0	0.00	33.65	8	3,500	0.23%
2020/07/09	0	0.00	1	34.80	34.90	-1	3,520	-0.03%
2020/07/08	3	35.12	2	35.00	35.00	1	3,577	0.03%
2020/07/07	1	35.15	0	0.00	34.80	1	3,663	0.03%
2020/07/06	1	35.05	21	35.10	35.10	-20	3,851	-0.52%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/01	1	34.55	0	0.00	34.55	1	4,086	0.02%
2020/06/30	21	34.35	0	0.00	34.40	21	4,086	0.51%
2020/06/24	1	35.15	0	0.00	35.15	1	4,099	0.02%
2020/06/23	1	35.20	0	0.00	35.20	1	4,168	0.02%
2020/06/22	1	35.60	0	0.00	35.50	1	4,199	0.02%
2020/06/19	2	36.98	12	36.89	36.20	-10	4,242	-0.24%
2020/06/17	1.5	36.15	0	0.00	36.15	1.5	4,260	0.04%
2020/06/15	2	36.10	2	36.05	35.50	0	4,366	0.00%
2020/06/11	12	36.27	12	36.71	36.10	0	4,395	0.00%
2020/06/10	5	37.40	6	37.30	37.30	-1	4,452	-0.02%
2020/06/09	10	37.70	13	37.55	37.20	-3	4,513	-0.07%
2020/06/08	27	38.03	3	37.97	37.90	24	4,552	0.53%
2020/06/05	6	38.48	17	38.32	38.15	-11	4,554	-0.24%
2020/06/04	15	38.55	39	38.56	38.70	-24	4,538	-0.53%
2020/06/03	8	38.18	12	38.16	37.95	-4	4,507	-0.09%
2020/06/02	15	38.11	10	38.12	37.80	5	4,491	0.11%
2020/06/01	20	38.20	18	38.18	38.40	2	4,457	0.04%
2020/05/29	13	37.72	2	37.55	37.40	11	4,403	0.25%
2020/05/28	37	37.48	30	37.64	37.90	7	4,407	0.16%
2020/05/27	2	36.95	2	37.05	36.75	0	4,323	0.00%
2020/05/26	10	36.78	10	36.90	36.65	0	4,355	0.00%
2020/05/25	6	35.76	4	36.10	36.50	2	4,385	0.05%
2020/05/22	5	36.90	5	37.00	36.25	0	4,398	0.00%
2020/05/21	4	37.30	4	37.40	37.25	0	4,407	0.00%
2020/05/20	13	37.39	12	37.37	37.10	1	4,467	0.02%
2020/05/19	2	36.10	3	36.18	36.75	-1	4,448	-0.02%
2020/05/18	7	36.20	3	36.35	35.70	4	4,457	0.09%
2020/05/15	4	36.76	2	36.95	36.50	2	4,478	0.04%
2020/05/14	12	37.20	19	36.82	36.20	-7	4,452	-0.16%
2020/05/13	14	37.80	11.6	38.01	37.90	2.4	4,433	0.05%
2020/05/12	10	37.99	7	38.33	38.40	3	4,428	0.07%
2020/05/11	9	38.04	10	38.77	38.35	-1	4,449	-0.02%
2020/05/08	18	38.10	2	38.65	37.55	16	4,441	0.36%
2020/05/07	12	38.93	13	39.38	39.20	-1	4,380	-0.02%
2020/05/06	12	36.89	25	37.52	38.15	-13	4,085	-0.32%
2020/05/05	19	34.65	19	34.60	34.70	0	3,688	0.00%
2020/05/04	2	33.70	2	33.80	33.70	0	3,668	0.00%
2020/04/30	5	34.76	11	34.77	34.40	-6	3,742	-0.16%
2020/04/29	3	34.23	7	34.20	34.15	-4	3,684	-0.11%
2020/04/28	8	34.72	6	34.44	34.30	2	3,696	0.05%
2020/04/27	8	34.46	11	34.60	34.45	-3	3,720	-0.08%
2020/04/24	11	34.07	11	34.05	33.80	0	3,691	0.00%
2020/04/23	7	33.34	13	33.52	33.45	-6	3,703	-0.16%
2020/04/22	11	32.68	6	32.69	33.20	5	3,718	0.13%
2020/04/21	1	32.35	0	0.00	32.35	1	3,749	0.03%
2020/04/20	9	33.98	10	34.03	33.90	-1	3,767	-0.03%
2020/04/17	15	34.73	20	34.75	33.75	-5	3,778	-0.13%
2020/04/16	16	34.17	16	34.33	34.30	0	3,760	0.00%
2020/04/15	31	34.64	35	34.88	34.20	-4	3,757	-0.11%
2020/04/14	8	33.19	6	33.30	33.55	2	3,688	0.05%
2020/04/13	10	33.18	7	33.14	32.65	3	3,813	0.08%
2020/04/10	10	34.24	8	34.46	34.40	2	3,879	0.05%
2020/04/09	11	36.05	4	36.88	33.95	7	4,140	0.17%
2020/04/08	4	34.73	8	34.23	35.40	-4	4,011	-0.10%
2020/04/07	8	31.55	9	31.62	32.20	-1	4,092	-0.02%
2020/04/06	8	30.07	11	30.08	30.10	-3	4,345	-0.07%
2020/04/01	1	29.70	0	0.00	29.85	1	4,372	0.02%
2020/03/31	4	29.90	0	0.00	29.70	4	4,475	0.09%
2020/03/30	3	29.10	1	28.90	29.60	2	4,518	0.04%
2020/03/27	9.7	30.30	9	30.89	29.65	0.7	4,612	0.02%
2020/03/26	0	29.30	7	28.66	29.50	-7	4,598	-0.15%
2020/03/25	0	0.00	1	28.35	28.35	-1	4,624	-0.02%
2020/03/24	6	25.87	5	26.45	25.80	1	4,572	0.02%
2020/03/23	6	25.08	7	24.79	24.75	-1	4,545	-0.02%
2020/03/20	13	26.45	11	27.16	27.00	2	4,520	0.04%
2020/03/19	2	25.75	2	25.30	25.25	0	4,478	0.00%
2020/03/18	7	28.82	5	28.78	28.05	2	4,419	0.05%
2020/03/17	0	0.00	2	29.20	28.60	-2	4,403	-0.05%
2020/03/16	8	30.13	10	29.85	29.50	-2	4,367	-0.05%
2020/03/13	16	28.58	4	28.70	28.70	12	4,289	0.28%
2020/03/12	23	32.04	0	0.00	31.65	23	4,241	0.54%
2020/03/11	1	35.80	1	35.85	35.10	0	4,204	0.00%
2020/03/10	1	35.00	1	35.05	36.15	0	4,195	0.00%
2020/03/09	3	36.58	1	36.20	35.75	2	4,197	0.05%
2020/03/05	2	38.60	0	0.00	38.65	2	4,232	0.05%
2020/03/04	0	0.00	1	38.20	38.20	-1	4,229	-0.02%
2020/03/03	0	0.00	1	39.35	38.70	-1	4,237	-0.02%
2020/03/02	1	37.40	0	0.00	38.05	1	4,219	0.02%
2020/02/27	20	38.91	0	0.00	37.80	20	4,210	0.47%
2020/02/26	12	40.25	2	40.15	39.65	10	4,164	0.24%
2020/02/25	5	39.90	15	40.57	40.60	-10	4,108	-0.24%
2020/02/24	5	40.61	3	40.67	40.65	2	4,069	0.05%
2020/02/21	12	41.05	16	41.27	41.20	-4	4,045	-0.10%
2020/02/19	3	40.58	9	40.41	40.90	-6	3,956	-0.15%
2020/02/18	16	41.22	9	40.94	40.45	7	3,928	0.18%
2020/02/17	0	0.00	1	40.45	40.30	-1	3,916	-0.03%
2020/02/13	1	41.50	10	40.57	40.15	-9	4,028	-0.22%
2020/02/12	5	41.00	0	0.00	41.10	5	4,030	0.12%
2020/02/11	17	40.39	51	40.48	40.30	-34	3,986	-0.85%
2020/02/10	1	38.95	5	39.80	39.25	-4	3,950	-0.10%
2020/02/07	0	0.00	4	39.93	39.55	-4	4,026	-0.10%
2020/02/06	9	40.22	6	40.23	40.10	3	4,272	0.07%
2020/02/05	6	40.23	9	40.20	39.55	-3	4,410	-0.07%
2020/02/04	54.2	39.50	8	38.23	39.95	46.2	4,497	1.03%
2020/02/03	6	35.13	8	36.13	36.35	-2	4,528	-0.04%
2020/01/31	2	38.00	0	0.00	38.15	2	4,551	0.04%
2020/01/30	9	39.11	2	39.28	38.95	7	4,553	0.15%
2020/01/20	0	0.00	3	43.25	43.25	-3	4,499	-0.07%
2020/01/17	4	43.80	0	0.00	43.65	4	4,489	0.09%
2020/01/16	4	43.76	7	43.51	43.30	-3	4,441	-0.07%
2020/01/15	5	43.32	2	43.50	43.15	3	4,406	0.07%
2020/01/14	9	42.97	6	43.47	43.50	3	4,341	0.07%
2020/01/13	2	42.38	6	42.43	42.40	-4	4,296	-0.09%
2020/01/10	6	43.12	12	42.92	42.80	-6	4,272	-0.14%
2020/01/09	5	42.75	0	0.00	42.95	5	4,251	0.12%
2020/01/08	10	42.43	14	42.29	42.25	-4	4,228	-0.09%
2020/01/07	15	43.56	79	42.76	43.00	-64	4,175	-1.53%
2020/01/06	16	46.39	10	46.38	46.10	6	4,113	0.15%
2020/01/03	107	46.85	51	46.93	45.95	56	4,087	1.37%	大買/
2020/01/02	7	44.96	8	45.13	45.15	-1	3,791	-0.03%
2019/12/31	14	45.88	24	45.89	45.20	-10	3,800	-0.26%
2019/12/30	40	44.30	35	45.07	45.25	5	3,615	0.14%
2019/12/27	1	42.70	2	42.40	42.30	-1	3,350	-0.03%
2019/12/26	19	42.91	21	42.65	41.95	-2	3,385	-0.06%
2019/12/25	18	42.55	13	42.40	42.40	5	3,429	0.15%
2019/12/24	13	42.35	16	42.36	42.30	-3	3,477	-0.09%
2019/12/23	2.7	41.93	1	41.75	41.60	1.7	3,489	0.05%
2019/12/20	11	41.39	12	41.40	41.30	-1	3,475	-0.03%
2019/12/19	5	40.60	7	40.35	40.15	-2	3,504	-0.06%
2019/12/18	5	40.36	7	40.34	40.30	-2	3,671	-0.05%
2019/12/17	7	40.80	5	40.45	40.45	2	3,729	0.05%
2019/12/13	0	0.00	6	40.45	40.25	-6	4,185	-0.14%
2019/12/11	6	41.35	1	41.30	41.15	5	4,771	0.10%
2019/12/10	2	41.15	0	0.00	41.10	2	4,792	0.04%
2019/12/09	0	0.00	1	41.50	41.35	-1	4,807	-0.02%
2019/12/06	1	41.05	0	0.00	41.00	1	4,856	0.02%
2019/12/05	0	0.00	2	40.83	40.70	-2	4,901	-0.04%
2019/12/04	4	40.64	3	40.58	40.60	1	4,921	0.02%
2019/12/03	6	40.40	8	40.50	40.35	-2	4,939	-0.04%
2019/12/02	1	39.35	0	0.00	39.35	1	4,971	0.02%
2019/11/28	0	0.00	15	40.40	40.85	-15	5,234	-0.29%
2019/11/27	1	40.75	5	40.67	40.85	-4	5,261	-0.08%
2019/11/26	5	40.50	1	40.25	40.45	4	5,232	0.08%
2019/11/25	0	0.00	1	40.20	40.05	-1	5,212	-0.02%
2019/11/15	2	40.08	0	0.00	39.85	2	5,212	0.04%
2019/11/14	0	0.00	2	40.40	40.10	-2	5,204	-0.04%
2019/11/13	4	41.41	5	41.55	40.25	-1	5,175	-0.02%
2019/11/11	10	38.48	7	38.60	38.15	3	5,037	0.06%
2019/11/08	0	0.00	2	40.00	39.80	-2	5,005	-0.04%
2019/11/07	2	39.80	1.2	40.04	39.80	0.8	5,002	0.02%
2019/11/06	8	39.77	3.2	40.18	40.10	4.8	4,999	0.10%
2019/11/05	3	41.70	1	42.35	39.40	2	4,923	0.04%
2019/11/01	0.2	43.30	1	41.55	43.50	-0.8	4,567	-0.02%
2019/10/31	6	42.00	0	0.00	42.70	6	4,403	0.14%
2019/10/25	1	41.95	1	41.90	41.90	0	4,155	0.00%
2019/10/24	1.5	41.55	1	41.60	41.65	0.5	4,140	0.01%
2019/10/23	0	0.00	1	41.30	41.10	-1	4,119	-0.02%
2019/10/21	1	41.10	2	41.20	41.05	-1	4,118	-0.02%
2019/10/17	1	40.85	1	41.10	41.10	0	4,102	0.00%
2019/10/15	3	41.78	2	41.40	41.25	1	4,088	0.02%
2019/10/14	7	42.09	2	41.55	41.00	5	4,061	0.12%
2019/10/09	10	41.22	10	41.83	42.20	0	3,952	0.00%
2019/10/08	1.1	42.52	0	0.00	42.50	1.1	3,851	0.03%
2019/10/07	2	43.60	0	0.00	43.70	2	3,832	0.05%
2019/10/04	2	43.55	0	0.00	44.00	2	3,752	0.05%
2019/10/03	3.2	42.44	4	42.76	43.85	-0.8	3,681	-0.02%
2019/10/02	8.1	43.53	2	43.60	43.15	6.1	3,642	0.17%
2019/10/01	11	44.19	10.8	44.15	44.20	0.2	3,580	0.01%
2019/09/27	8	42.59	3	43.05	43.30	5	3,443	0.15%
2019/09/26	1	41.00	1	41.70	42.60	0	3,334	0.00%
2019/09/25	1	39.55	1	39.90	40.50	0	3,213	0.00%
2019/09/24	3	38.88	0	0.00	40.05	3	3,184	0.09%
2019/09/23	3	40.52	1	40.15	38.20	2	3,078	0.06%
2019/09/18	6	42.59	7	42.94	43.00	-1	2,751	-0.04%
2019/09/17	5	42.99	13	45.05	41.80	-8	2,375	-0.34%
2019/09/16	0	0.00	3	41.68	41.30	-3	1,806	-0.17%
2019/09/12	0	0.00	1	41.45	41.50	-1	1,786	-0.06%
2019/09/11	9	41.06	9.1	41.15	41.15	-0.1	1,758	0.00%
2019/09/10	4	41.50	4	41.15	41.10	0	1,740	0.00%
2019/09/09	0	0.00	1	41.55	42.45	-1	1,667	-0.06%
2019/09/06	1	40.90	0	0.00	41.10	1	1,595	0.06%
2019/09/05	2	40.95	2	41.13	41.00	0	1,552	0.00%
2019/09/04	1	40.25	1	41.00	41.00	0	1,506	0.00%
2019/09/03	3	39.80	4	39.68	40.45	-1	1,413	-0.07%
2019/09/02	6	36.50	4	38.51	39.25	2	1,259	0.16%
2019/08/30	6	35.18	11	35.50	35.70	-5	1,131	-0.44%
2019/08/29	2	34.00	0	0.00	33.95	2	1,086	0.18%
2019/08/27	5	34.25	0	0.00	34.00	5	1,094	0.46%
2019/08/21	0	0.00	2	35.30	35.60	-2	1,095	-0.18%
2019/08/19	0	0.00	5	34.35	34.50	-5	1,079	-0.46%
2019/08/16	1	34.00	1	34.00	34.00	0	1,087	0.00%
2019/08/15	0	0.00	1	33.95	34.10	-1	1,087	-0.09%
2019/08/13	3	34.87	0	0.00	34.95	3	1,084	0.28%
2019/08/12	0	0.00	5	35.14	35.55	-5	1,088	-0.46%
2019/08/07	2	34.23	1	34.40	33.70	1	1,078	0.09%
2019/08/06	2	35.80	2	35.13	35.85	0	1,071	0.00%
2019/08/05	5	37.21	2	38.40	36.45	3	1,069	0.28%
2019/07/30	2	42.90	2	43.20	42.40	0	1,071	0.00%
2019/07/29	0	0.00	3	42.40	42.30	-3	1,083	-0.28%
2019/07/24	1	42.55	1	42.75	42.25	0	1,097	0.00%
2019/07/22	1	41.15	5	41.30	41.30	-4	1,191	-0.34%
2019/07/19	4	41.59	1	41.50	41.40	3	1,202	0.25%
2019/07/17	1	41.95	0	0.00	42.05	1	1,211	0.08%
2019/07/16	0	0.00	1	43.15	42.85	-1	1,233	-0.08%
2019/07/12	13	43.48	0	0.00	43.45	13	1,310	0.99%
2019/07/11	0	0.00	1	45.90	45.80	-1	1,372	-0.07%
2019/07/10	3	45.45	1	45.65	45.40	2	1,621	0.12%
2019/07/09	3	45.07	5	45.05	45.00	-2	1,657	-0.12%
2019/07/08	4	46.25	3	46.70	46.10	1	1,663	0.06%
2019/07/05	2	45.78	3	45.75	46.10	-1	1,697	-0.06%
2019/07/04	3	45.32	2	45.43	45.50	1	1,710	0.06%
2019/07/03	3	44.90	1	44.80	44.55	2	1,787	0.11%
2019/07/02	0	0.00	2	44.78	44.75	-2	1,811	-0.11%
2019/07/01	1	44.00	2	44.05	44.45	-1	1,839	-0.05%
2019/06/28	0	0.00	1	43.10	43.05	-1	1,838	-0.05%
2019/06/27	0	0.00	3	43.10	43.20	-3	1,869	-0.16%
2019/06/26	2	42.53	3	42.42	42.45	-1	1,881	-0.05%
2019/06/24	0	0.00	1	42.95	43.00	-1	1,975	-0.05%
2019/06/21	0	0.00	1	43.80	42.90	-1	2,048	-0.05%
2019/06/20	7	43.29	4	43.55	43.30	3	2,059	0.15%
2019/06/17	1	42.55	0	0.00	42.75	1	2,138	0.05%
2019/06/14	4	41.95	8	42.05	41.95	-4	2,160	-0.19%
2019/06/10	0	0.00	1	40.55	40.55	-1	2,503	-0.04%
2019/06/06	3	40.22	1	40.30	40.10	2	2,534	0.08%
2019/06/05	1	41.10	0	0.00	41.05	1	2,568	0.04%
2019/06/04	2	42.10	2	42.33	41.60	0	2,614	0.00%
2019/06/03	1	41.45	1	41.60	41.60	0	2,665	0.00%
2019/05/29	4	39.95	4	40.11	40.50	0	2,910	0.00%
2019/05/28	2	40.20	0	0.00	40.10	2	3,007	0.07%
2019/05/27	1	40.10	0	0.00	40.10	1	3,176	0.03%
2019/05/23	2	40.40	1	40.60	40.40	1	3,597	0.03%
2019/05/22	1	42.05	0	0.00	41.55	1	3,668	0.03%
2019/05/21	1	40.90	1	40.80	41.55	0	3,707	0.00%
2019/05/16	0	0.00	2	41.85	41.30	-2	3,995	-0.05%
2019/05/15	3	41.98	0	0.00	42.10	3	4,266	0.07%
2019/05/14	0	0.00	2	40.08	41.30	-2	4,501	-0.04%
2019/05/13	2	41.45	0	0.00	40.90	2	4,602	0.04%
2019/05/10	2	42.98	0	0.00	42.80	2	4,644	0.04%
2019/05/09	3	44.20	0	0.00	44.15	3	4,634	0.06%
2019/05/07	1	45.80	1	45.80	45.90	0	4,747	0.00%
2019/05/06	2	44.80	0	0.00	44.75	2	4,751	0.04%
2019/04/30	3	45.65	0	0.00	46.15	3	4,891	0.06%
2019/04/29	6	46.04	4	46.25	45.75	2	4,919	0.04%
2019/04/26	6.1	47.79	4	48.15	47.25	2.1	4,961	0.04%
2019/04/25	1	46.85	1	46.85	46.90	0	4,968	0.00%
2019/04/24	1	47.20	0	0.00	47.20	1	5,036	0.02%
2019/04/23	0	0.00	2	47.30	47.25	-2	5,111	-0.04%
2019/04/22	0	0.00	1	48.80	47.80	-1	5,340	-0.02%
2019/04/19	1	47.95	0	0.00	48.40	1	5,387	0.02%
2019/04/18	0	0.00	4	48.06	47.60	-4	5,707	-0.07%
2019/04/17	13	49.73	10	49.98	49.35	3	5,719	0.05%
2019/04/16	16	49.88	4	50.11	49.75	12	5,718	0.21%
2019/04/15	0	0.00	1	46.70	47.85	-1	5,594	-0.02%
2019/04/12	1	47.00	0	0.00	46.70	1	5,672	0.02%
2019/04/11	1	47.40	1	47.95	47.10	0	5,768	0.00%
2019/04/09	8	47.74	9	47.92	47.60	-1	6,081	-0.02%
2019/04/03	1	46.10	0	0.00	46.10	1	6,629	0.02%
2019/04/02	0	0.00	1	45.30	45.30	-1	6,827	-0.01%
2019/03/29	1	46.10	1	45.80	45.65	0	7,536	0.00%
2019/03/26	2	47.75	3	47.27	46.50	-1	7,873	-0.01%
2019/03/22	1	49.20	1	49.00	48.80	0	8,062	0.00%
2019/03/20	0	0.00	8	47.36	47.30	-8	8,230	-0.10%
2019/03/19	1	47.25	8	47.35	47.25	-7	8,377	-0.08%
2019/03/15	5	48.59	12	48.39	48.10	-7	8,770	-0.08%
2019/03/14	9	47.40	13	47.23	46.60	-4	9,044	-0.04%
2019/03/12	0	0.00	1	50.00	49.85	-1	9,301	-0.01%
2019/03/11	8	50.78	2	50.70	50.20	6	9,448	0.06%
2019/03/08	4	49.84	3	49.93	50.40	1	9,612	0.01%
2019/03/07	0	0.00	1	50.80	50.30	-1	9,642	-0.01%
2019/03/06	8	50.95	7	50.97	50.80	1	9,679	0.01%
2019/03/05	3	50.63	4	50.78	50.10	-1	9,708	-0.01%
2019/03/04	0	0.00	1	50.20	51.10	-1	9,704	-0.01%
2019/02/27	6	49.37	11	49.08	49.05	-5	9,658	-0.05%
2019/02/26	13	52.15	32	51.83	51.40	-19	9,577	-0.20%
2019/02/25	8	51.40	9	51.41	51.90	-1	9,563	-0.01%
2019/02/22	49	51.41	28	51.61	51.60	21	9,450	0.22%
2019/02/21	5	48.07	4	48.13	48.50	1	9,149	0.01%
2019/02/20	1	48.15	12	48.11	48.00	-11	9,258	-0.12%
2019/02/19	1	47.85	0	0.00	47.60	1	9,267	0.01%
2019/02/18	12	48.31	10	48.12	47.60	2	9,242	0.02%
2019/02/15	3	46.85	2	46.95	47.05	1	9,163	0.01%
2019/02/14	3	46.93	2	46.88	46.35	1	9,095	0.01%
2019/02/13	17	47.60	15	47.43	47.40	2	9,023	0.02%
2019/02/12	24	45.27	25	44.92	46.00	-1	8,777	-0.01%
2019/02/11	0	0.00	3	42.48	43.10	-3	8,609	-0.03%
2019/01/29	11	40.92	2	40.90	41.35	9	8,614	0.10%
2019/01/28	6	41.15	5	41.21	41.10	1	8,652	0.01%
2019/01/25	6	40.98	11	40.61	40.85	-5	8,874	-0.06%
2019/01/24	2	40.30	2	40.60	40.10	0	9,167	0.00%
2019/01/23	23	40.06	2	40.38	40.35	21	9,254	0.23%
2019/01/22	0	0.00	1	40.45	39.70	-1	9,268	-0.01%
2019/01/21	1	41.50	0	0.00	40.60	1	9,292	0.01%
2019/01/18	0	0.00	2	40.55	40.70	-2	9,306	-0.02%
2019/01/17	1	40.85	0	0.00	40.55	1	9,334	0.01%
2019/01/16	7	41.21	20	41.00	40.90	-13	9,313	-0.14%
2019/01/15	12	42.00	21	42.02	41.75	-9	9,273	-0.10%
2019/01/14	8	41.71	12	41.88	41.75	-4	9,265	-0.04%
2019/01/11	29	41.72	15	41.76	41.50	14	9,264	0.15%
2019/01/10	4	40.69	1	40.65	40.30	3	9,125	0.03%
2019/01/09	49	42.24	37	42.11	40.50	12	9,288	0.13%
2019/01/08	2	39.88	3	40.10	40.30	-1	8,992	-0.01%
2019/01/07	16	39.99	16	39.92	39.65	0	8,947	0.00%
2019/01/04	10	38.29	27	37.94	39.00	-17	8,914	-0.19%
2019/01/03	30	39.43	30	39.80	38.75	0	8,765	0.00%
2019/01/02	5	40.19	26	40.18	40.00	-21	8,676	-0.24%
2018/12/28	21	39.84	11	40.00	40.10	10	8,611	0.12%
2018/12/27	19	38.86	15	38.95	38.95	4	8,451	0.05%
2018/12/26	46	40.72	60	40.75	37.40	-14	8,289	-0.17%
2018/12/25	11	39.73	16	39.51	39.60	-5	7,869	-0.06%
2018/12/24	33	39.98	10	40.04	39.75	23	7,694	0.30%
2018/12/22	31	39.88	16	39.68	39.05	15	7,492	0.20%
2018/12/21	52	37.92	56	38.20	40.15	-4	7,198	-0.06%
2018/12/20	25	36.25	15	36.34	36.50	10	6,832	0.15%
2018/12/19	9	35.99	12	36.00	35.80	-3	6,640	-0.05%
2018/12/18	0	0.00	20	35.30	35.20	-20	6,495	-0.31%
2018/12/17	25	35.48	19	35.81	35.35	6	6,442	0.09%
2018/12/14	4	33.65	21	33.73	34.10	-17	6,267	-0.27%
2018/12/13	5	34.97	4	34.95	34.50	1	6,221	0.02%
2018/12/12	11	35.83	9	35.82	35.50	2	6,141	0.03%
2018/12/11	41	35.05	24	35.19	34.90	17	6,015	0.28%
2018/12/10	7	33.86	4	33.26	33.90	3	5,929	0.05%
2018/12/07	9	35.73	9	35.96	35.75	0	5,814	0.00%
2018/12/06	14	36.21	21	36.99	34.50	-7	5,528	-0.13%
2018/12/05	15	35.89	54	36.12	37.80	-39	5,190	-0.75%
2018/12/04	27	34.88	1	34.20	34.50	26	4,788	0.54%
2018/12/03	19	34.04	7	33.74	34.45	12	4,666	0.26%
2018/11/30	1	31.35	2	31.08	31.35	-1	4,492	-0.02%
2018/11/29	5	31.05	2	31.45	30.55	3	4,432	0.07%
2018/11/28	14	30.44	12	30.65	30.65	2	4,373	0.05%
2018/11/27	8	29.57	2	29.73	30.00	6	4,337	0.14%
2018/11/23	1	28.90	4	28.35	28.50	-3	4,307	-0.07%
2018/11/22	0	0.00	20	30.25	29.70	-20	4,280	-0.47%
2018/11/21	8	30.63	7	30.36	30.85	1	4,247	0.02%
2018/11/19	15	31.11	7	31.36	31.40	8	4,240	0.19%
2018/11/16	5	29.88	2	29.93	29.55	3	4,139	0.07%
2018/11/15	5	28.84	5	28.87	29.10	0	4,063	0.00%
2018/11/14	3	29.05	2	28.55	28.55	1	4,057	0.02%
2018/11/13	3	27.42	3	27.85	28.80	0	4,070	0.00%
2018/11/12	4	28.55	5	28.75	28.75	-1	4,105	-0.02%
2018/11/09	26	29.49	6	29.58	29.60	20	4,161	0.48%
2018/11/08	5	30.24	8	29.90	29.35	-3	4,235	-0.07%
2018/11/07	20	28.46	17	28.53	29.20	3	4,211	0.07%
2018/11/06	19	29.38	25	28.69	28.00	-6	4,192	-0.14%
2018/11/05	3	29.68	3	30.03	30.20	0	4,137	0.00%
2018/11/02	6	31.16	1	29.60	30.30	5	4,132	0.12%
2018/11/01	25	30.28	17	30.57	30.25	8	3,918	0.20%
2018/10/31	4	27.40	4	28.65	28.70	0	3,601	0.00%
2018/10/30	1	26.05	2	26.28	26.10	-1	3,524	-0.03%
2018/10/26	12	28.61	12	29.06	28.35	0	3,631	0.00%
2018/10/25	9	28.86	2	28.68	28.45	7	3,627	0.19%
2018/10/24	1	31.35	1	31.40	31.05	0	3,696	0.00%
2018/10/22	1	33.80	1	33.90	33.90	0	3,923	0.00%
2018/10/19	3	33.23	1	33.55	33.35	2	3,957	0.05%
2018/10/18	2	35.65	1	36.70	35.85	1	4,004	0.02%
2018/10/17	36	40.85	45	39.76	37.60	-9	4,006	-0.22%
2018/10/16	12	38.05	2	38.88	39.50	10	3,914	0.26%
2018/10/15	1	36.60	10	35.95	35.95	-9	4,003	-0.22%
2018/10/12	8	36.47	8	36.24	36.45	0	4,097	0.00%
2018/10/04	1	44.25	0	0.00	43.20	1	4,672	0.02%
2018/10/03	1	46.00	3	44.33	44.05	-2	4,979	-0.04%
2018/10/02	4	47.25	1	47.70	45.90	3	5,164	0.06%
2018/09/27	1	47.80	1	48.15	46.85	0	5,673	0.00%
2018/09/20	6	49.53	6	49.92	48.80	0	6,926	0.00%
2018/09/18	1	50.00	15	50.77	50.90	-14	7,235	-0.19%
2018/09/14	15	54.50	0	0.00	54.20	15	7,648	0.20%
2018/09/13	2	52.40	0	0.00	51.00	2	8,110	0.02%
2018/09/12	0	0.00	3	52.63	51.80	-3	8,201	-0.04%
2018/09/11	5	54.38	3	54.90	53.70	2	8,477	0.02%
2018/09/07	1	58.00	0	0.00	55.10	1	8,709	0.01%
2018/09/06	1	60.60	1	62.00	60.10	0	8,790	0.00%
2018/09/05	1	62.60	0	0.00	61.20	1	9,072	0.01%
2018/09/04	2	63.00	2	63.20	63.10	0	9,300	0.00%
2018/09/03	2	63.10	0	0.00	61.60	2	9,372	0.02%
2018/08/31	0	0.00	3	65.30	65.70	-3	9,360	-0.03%
2018/08/30	6	65.90	6	66.50	65.80	0	9,532	0.00%
2018/08/29	13	66.26	13	66.45	65.20	0	9,778	0.00%
2018/08/28	25	66.30	22	66.08	64.80	3	9,998	0.03%
2018/08/27	10	66.70	11	66.19	66.30	-1	10,141	-0.01%
2018/08/24	1	63.50	1	63.00	62.00	0	10,131	0.00%
2018/08/23	3	65.83	3	65.80	63.20	0	10,185	0.00%
2018/08/21	1	70.50	0	0.00	70.00	1	10,275	0.01%
2018/08/20	6	71.40	6	71.60	70.50	0	10,473	0.00%
2018/08/17	4	71.88	4	72.08	68.30	0	10,516	0.00%
2018/08/16	7	70.44	7	70.90	72.00	0	10,468	0.00%
2018/08/15	16	70.33	16	69.98	70.00	0	10,396	0.00%
2018/08/14	8	65.15	9	65.64	67.60	-1	10,349	-0.01%
2018/08/13	3	67.00	2	67.70	63.60	1	10,310	0.01%
2018/08/10	4	70.83	2	71.15	69.80	2	10,282	0.02%
2018/08/09	13	70.95	12	71.19	72.00	1	10,294	0.01%
2018/08/08	4	72.63	6	72.48	71.20	-2	10,270	-0.02%
2018/08/07	6	73.12	6	72.50	74.50	0	10,249	0.00%
2018/08/03	16	70.78	19	71.07	71.60	-3	10,329	-0.03%
2018/08/02	23	69.90	10	70.12	70.00	13	10,387	0.13%
2018/08/01	3	74.57	3	74.70	73.40	0	10,464	0.00%
2018/07/31	7	74.20	9	74.28	75.60	-2	10,441	-0.02%
2018/07/30	8	75.66	4	75.48	73.50	4	10,481	0.04%
2018/07/27	5	82.66	5	82.80	80.70	0	10,555	0.00%
2018/07/26	5	78.02	8.5	78.77	78.90	-3.5	10,405	-0.03%
2018/07/25	26	77.46	7	78.20	77.80	19	10,320	0.18%
2018/07/24	14	74.34	18	74.63	76.50	-4	10,204	-0.04%
2018/07/23	23	73.07	17	72.82	74.50	6	10,145	0.06%
2018/07/20	17	72.44	16	72.62	71.30	1	10,038	0.01%
2018/07/19	11	76.14	13	75.85	76.80	-2	9,970	-0.02%
2018/07/18	24	76.79	26	76.63	75.30	-2	10,006	-0.02%
2018/07/17	33	80.42	39	79.76	78.80	-6	10,089	-0.06%
2018/07/16	8	83.35	7	83.66	82.60	1	9,995	0.01%
2018/07/13	16	86.91	17	87.01	85.10	-1	10,005	-0.01%
2018/07/12	8	82.43	12	81.94	85.50	-4	9,815	-0.04%
2018/07/11	35	82.88	22	82.97	82.20	13	9,749	0.13%
2018/07/10	24	78.60	26	78.34	80.40	-2	9,659	-0.02%
2018/07/09	13	84.58	13	85.02	80.50	0	9,549	0.00%
2018/07/06	9	84.89	8	84.56	84.90	1	9,382	0.01%
2018/07/05	17	89.57	35	88.23	86.90	-18	9,159	-0.20%
2018/07/04	13	89.50	5	86.64	91.50	8	8,991	0.09%
2018/07/03	49	91.47	49	92.05	86.00	0	8,811	0.00%
2018/07/02	55	88.66	54	89.02	90.30	1	8,439	0.01%
2018/06/29	23	85.55	25	85.44	84.40	-2	8,052	-0.02%
2018/06/28	6	79.28	11	79.56	79.00	-5	7,692	-0.06%
2018/06/27	28	83.18	28	82.90	78.30	0	7,559	0.00%
2018/06/26	16	79.10	26	79.72	80.70	-10	7,336	-0.14%
2018/06/25	59	83.43	45	83.17	80.80	14	7,119	0.20%
2018/06/22	120	88.35	115	88.86	83.00	5	6,874	0.07%	大買/大賣/
2018/06/21	20	84.14	21	85.99	88.20	-1	6,334	-0.02%
2018/06/20	25	81.98	12	82.88	80.20	13	6,221	0.21%
2018/06/19	0	0.00	9	88.90	88.90	-9	5,951	-0.15%
2018/06/15	58	76.66	49	76.67	80.90	9	5,913	0.15%
2018/06/14	28	73.32	28	73.67	73.60	0	5,702	0.00%
2018/06/13	36	73.89	35	74.33	74.80	1	5,575	0.02%
2018/06/12	156	70.95	166.2	71.33	71.80	-10.2	5,279	-0.19%	大買/大賣/
2018/06/11	0	0.00	1.3	65.30	65.30	-1.3	5,043	-0.03%
2018/06/08	0	0.00	12	59.40	59.40	-12	4,965	-0.24%
2018/06/07	18	54.71	14	54.81	54.00	4	4,954	0.08%
2018/06/06	30	54.18	39	54.55	54.50	-9	4,778	-0.19%
2018/06/05	37	53.44	56	53.76	50.30	-19	4,523	-0.42%
2018/06/04	23	53.34	26	53.88	55.00	-3	4,289	-0.07%
2018/06/01	30	48.84	10	49.42	50.00	20	4,140	0.48%
2018/05/31	8	49.66	10	50.30	47.80	-2	4,116	-0.05%
2018/05/30	6	48.82	5	48.55	49.25	1	4,191	0.02%
2018/05/29	13	51.26	12	49.98	49.85	1	4,321	0.02%
2018/05/28	19	50.19	25	50.58	51.20	-6	4,218	-0.14%
2018/05/25	5	48.13	5	47.81	47.50	0	4,020	0.00%
2018/05/23	1	46.00	0	0.00	46.55	1	3,984	0.03%
2018/05/22	6	47.67	8	47.65	47.55	-2	3,972	-0.05%
2018/05/18	1	46.30	0	0.00	46.70	1	3,919	0.03%
2018/05/17	1	44.40	2	44.70	45.50	-1	3,895	-0.03%
2018/05/16	3	45.97	0	0.00	46.20	3	3,863	0.08%
2018/05/14	1	47.80	1	48.05	47.95	0	3,950	0.00%
2018/05/11	1	47.60	2	47.33	46.10	-1	3,993	-0.03%
2018/05/10	15	50.46	15	50.53	49.60	0	3,939	0.00%
2018/05/09	11	49.50	11	50.16	49.35	0	3,876	0.00%
2018/05/07	17	48.91	15	49.11	47.75	2	3,660	0.05%
2018/05/04	22	49.33	28	49.70	48.50	-6	3,536	-0.17%
2018/05/03	0	0.00	2	46.63	47.00	-2	3,376	-0.06%
2018/05/02	3	46.73	3	47.20	47.00	0	3,382	0.00%
2018/04/30	3	46.00	5	46.20	47.00	-2	3,417	-0.06%
2018/04/27	4	46.74	3	46.85	46.75	1	3,430	0.03%
2018/04/26	8	45.69	6	45.48	45.70	2	3,439	0.06%
2018/04/25	1	46.50	5	46.84	46.50	-4	3,424	-0.12%
2018/04/24	9	48.66	10	49.85	46.40	-1	3,384	-0.03%
2018/04/23	15	50.01	10	49.60	51.40	5	3,266	0.15%
2018/04/20	2	46.90	3	46.63	46.80	-1	3,085	-0.03%
2018/04/19	6	48.38	5	48.55	47.00	1	3,282	0.03%
2018/04/18	1	46.50	0	0.00	47.45	1	3,235	0.03%
2018/04/17	4	46.79	3	47.90	46.55	1	3,251	0.03%
2018/04/16	53	50.55	51	50.58	50.00	2	3,227	0.06%
2018/04/13	2	47.00	11	46.77	48.00	-9	3,094	-0.29%
2018/04/12	0	0.00	1	45.00	45.00	-1	3,079	-0.03%
2018/04/10	7	45.02	2	44.75	44.65	5	3,551	0.14%
2018/04/09	2	43.13	1	43.50	44.00	1	3,640	0.03%
2018/04/03	1	41.15	1	42.45	41.75	0	3,704	0.00%
2018/03/30	6	45.22	1	45.35	45.00	5	4,199	0.12%
2018/03/23	0	0.00	1	43.55	43.45	-1	4,918	-0.02%
2018/03/22	4	46.55	4	45.93	45.45	0	4,958	0.00%
2018/03/21	0	0.00	3.8	45.48	45.60	-3.8	5,050	-0.07%
2018/03/20	1	46.05	0	0.00	45.85	1	5,046	0.02%
2018/03/16	4	45.11	1	45.55	45.70	3	5,057	0.06%
2018/03/15	1	45.25	1	45.00	45.70	0	5,088	0.00%
2018/03/13	1	45.60	3	45.20	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	1	44.20	44.10	-1	5,186	-0.02%
2018/03/07	14	44.77	19	44.93	44.10	-5	5,641	-0.09%
2018/03/06	4	45.59	4	45.31	45.15	0	5,784	0.00%
2018/03/05	13	47.17	10	46.90	46.60	3	6,014	0.05%
2018/03/02	8	45.60	10	45.91	45.55	-2	5,903	-0.03%
2018/03/01	1	43.55	0	0.00	43.90	1	5,832	0.02%
2018/02/23	6	44.63	2	44.08	42.75	4	5,826	0.07%
2018/02/21	0	0.00	1	40.80	41.20	-1	5,766	-0.02%
2018/02/12	1	39.60	2	39.90	39.60	-1	5,753	-0.02%
2018/02/09	0	0.00	2	39.60	40.70	-2	5,735	-0.03%
2018/02/08	2	42.38	14	42.19	41.50	-12	5,713	-0.21%
2018/02/07	21	44.25	2	44.40	42.00	19	5,681	0.33%
2018/02/06	57	44.00	27	42.62	42.50	30	5,625	0.53%
2018/02/05	9	45.63	30	45.28	44.95	-21	5,502	-0.38%
2018/02/02	7	45.37	15	45.42	44.55	-8	5,393	-0.15%
2018/02/01	1	45.30	5	45.34	45.10	-4	5,337	-0.07%
2018/01/31	2	42.60	0	0.00	42.85	2	5,220	0.04%
2018/01/26	2	42.48	1	41.90	41.50	1	5,121	0.02%
2018/01/25	1	44.65	3	44.62	43.20	-2	5,055	-0.04%
2018/01/24	9	44.72	7	45.21	44.70	2	5,027	0.04%
2018/01/23	4	46.55	1	47.95	46.15	3	5,046	0.06%
2018/01/22	50	46.44	6	48.15	48.30	44	5,014	0.88%
2018/01/19	2	48.48	2	48.03	47.40	0	4,964	0.00%
2018/01/18	0	0.00	46	48.25	47.15	-46	4,943	-0.93%
2018/01/17	1	47.60	0.4	47.80	47.80	0.6	4,916	0.01%
2018/01/16	3	49.40	3	49.50	48.85	0	4,885	0.00%
2018/01/15	11	50.18	6	51.92	49.00	5	4,841	0.10%
2018/01/12	3	47.57	3	47.87	48.45	0	4,616	0.00%
2018/01/11	10	48.67	8	48.94	47.60	2	4,581	0.04%
2018/01/10	4	47.85	4	48.58	47.50	0	4,509	0.00%
2018/01/09	13	50.27	4	50.31	49.70	9	4,423	0.20%
2018/01/08	7	50.90	14.1	51.78	49.50	-7.1	4,310	-0.16%
2018/01/05	31	52.15	2	52.45	53.00	29	4,216	0.69%
2018/01/04	11	51.13	23.3	51.53	54.00	-12.3	4,052	-0.30%
2018/01/03	72	47.80	21	47.51	49.25	51	3,716	1.37%
2018/01/02	5	44.64	72	44.39	44.80	-67	3,564	-1.88%