凱美 (2375)-永豐金-羅東券商分點個股進出

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▲1.55%
535人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/09	2	64.25	3	64.43	64.20	-1	415	-0.24%
2024/04/01	1	62.80	0	0.00	62.80	1	392	0.25%
2024/03/27	0.1	59.60	0	0.00	59.70	0.1	368	0.03%
2024/03/25	0	60.50	0	0.00	60.60	0	374	0.00%
2024/03/14	0.2	62.00	0	0.00	61.30	0.2	456	0.04%
2024/03/06	1	65.10	1	65.50	64.90	0	550	0.00%
2024/03/04	0.1	65.40	0	0.00	65.40	0.1	701	0.01%
2024/02/29	2	66.80	2.8	65.68	66.80	-0.8	797	-0.10%
2024/02/15	1	64.30	1	63.80	64.30	0	918	0.00%
2024/02/05	0	0.00	2	62.50	62.60	-2	911	-0.22%
2024/02/02	1	64.00	1	64.20	63.80	0	907	0.00%
2024/01/31	1	64.10	1	64.30	64.00	0	905	0.00%
2024/01/17	2	65.55	2	65.35	64.50	0	925	0.00%
2024/01/12	1	64.90	1	65.30	64.50	0	891	0.00%
2024/01/05	1	67.80	1	67.70	67.80	0	902	0.00%
2023/12/29	0	0.00	1	69.80	70.50	-1	897	-0.11%
2023/12/28	3	70.53	0	0.00	70.10	3	892	0.34%
2023/12/19	0.1	70.90	0	0.00	70.70	0.1	873	0.01%
2023/12/18	0	0.00	1	73.40	72.20	-1	867	-0.12%
2023/12/15	2	75.85	1	74.50	74.50	1	850	0.12%
2023/12/13	1	74.70	1	74.30	74.60	0	829	0.00%
2023/12/11	1.2	75.75	0	0.00	74.20	1.2	830	0.14%
2023/11/29	0	0.00	4	76.20	77.80	-4	685	-0.58%
2023/11/28	0	0.00	6	75.22	75.10	-6	625	-0.96%
2023/11/27	0	0.00	3	75.00	74.40	-3	585	-0.51%
2023/11/24	26	74.06	16	73.28	73.70	10	518	1.93%
2023/11/23	3	68.57	3	68.87	68.60	0	399	0.00%
2023/11/22	3	68.00	3	67.67	68.00	0	389	0.00%
2023/11/20	0	0.00	3	67.00	68.00	-3	373	-0.80%
2023/11/08	2	66.00	2	66.30	65.60	0	364	0.00%
2023/11/07	2	66.60	2	66.90	66.50	0	363	0.00%
2023/11/06	1	65.80	1	65.30	65.80	0	360	0.00%
2023/11/02	2	64.60	2	63.40	64.60	0	358	0.00%
2023/10/20	1	63.50	1	63.80	63.80	0	353	0.00%
2023/10/17	2	68.30	2	68.60	67.00	0	356	0.00%
2023/10/16	2	67.15	2	67.80	67.00	0	352	0.00%
2023/10/13	2	68.05	2	68.35	67.90	0	360	0.00%
2023/10/05	1	66.10	1	66.40	65.60	0	358	0.00%
2023/08/18	0	61.00	0	0.00	61.20	0	374	0.00%
2023/08/07	0	0.00	1	62.10	62.20	-1	388	-0.26%
2023/07/28	2	65.45	2	65.85	65.50	0	428	0.00%
2023/07/14	2	66.00	0	0.00	66.00	2	513	0.39%
2023/07/03	2	67.80	6	68.05	67.80	-4	797	-0.50%
2023/06/29	2	67.80	2	68.10	67.80	0	832	0.00%
2023/06/27	1	66.90	1	67.20	66.60	0	881	0.00%
2023/06/19	0	0.00	1	68.10	68.20	-1	1,009	-0.10%
2023/06/08	0	0.00	2	70.10	69.50	-2	1,195	-0.17%
2023/06/06	1	71.80	0	0.00	71.10	1	1,342	0.07%
2023/06/02	1	73.00	0	0.00	73.00	1	1,599	0.06%
2023/05/31	3	70.53	3	70.53	70.70	0	1,768	0.00%
2023/05/23	1	70.60	1	71.00	70.50	0	1,836	0.00%
2023/05/22	1	71.10	1	71.00	71.10	0	1,887	0.00%
2023/05/18	2	70.25	2	70.40	70.50	0	2,182	0.00%
2023/05/16	2	69.00	2	68.35	69.00	0	2,210	0.00%
2023/05/15	1	66.80	1	67.00	67.30	0	2,211	0.00%
2023/05/12	2	67.00	2	67.50	68.00	0	2,213	0.00%
2023/05/09	0.1	69.00	0	0.00	68.30	0.1	2,218	0.00%
2023/05/08	1	70.10	1	70.60	70.20	0	2,215	0.00%
2023/05/05	4	70.45	4	70.93	70.30	0	2,213	0.00%
2023/05/04	0	0.00	2	67.40	67.50	-2	2,198	-0.09%
2023/05/02	1	69.00	1	69.50	68.90	0	2,228	0.00%
2023/04/27	4	67.85	4	67.83	67.90	0	2,222	0.00%
2023/04/26	5	67.66	6	67.80	67.80	-1	2,217	-0.05%
2023/04/25	2.1	69.14	0	0.00	68.20	2.1	2,213	0.09%
2023/04/24	3	70.97	3	70.97	71.10	0	2,203	0.00%
2023/04/21	1	70.00	0	0.00	70.30	1	2,198	0.05%
2023/04/20	2	73.95	4	73.80	73.20	-2	2,178	-0.09%
2023/04/19	0	0.00	1	74.90	74.70	-1	2,174	-0.05%
2023/04/18	3	78.30	0	0.00	76.90	3	2,164	0.14%
2023/04/14	6	77.43	6	76.58	76.80	0	2,107	0.00%
2023/04/13	3	78.03	4	77.58	75.50	-1	2,067	-0.05%
2023/04/12	7	77.13	4	75.70	77.00	3	2,003	0.15%
2023/04/11	2.1	75.10	2	75.50	75.00	0.1	1,957	0.01%
2023/04/10	9	75.43	9	75.14	74.80	0	1,942	0.00%
2023/04/07	2	72.75	2	73.15	72.50	0	1,883	0.00%
2023/03/29	0	0.00	1	72.40	72.20	-1	1,828	-0.05%
2023/03/28	5	75.54	4	75.65	73.30	1	1,811	0.06%
2023/03/27	5	77.00	5	77.44	76.60	0	1,782	0.00%
2023/03/24	1	78.20	1	78.50	78.10	0	1,767	0.00%
2023/03/23	5	79.10	5.6	76.64	79.10	-0.6	1,740	-0.03%
2023/03/22	5	75.36	5	75.78	75.40	0	1,663	0.00%
2023/03/21	2	76.05	3	76.33	75.10	-1	1,651	-0.06%
2023/03/20	8	75.55	9	74.92	76.50	-1	1,626	-0.06%
2023/03/17	8	75.16	7	75.44	75.00	1	1,615	0.06%
2023/03/16	6	75.57	6	75.60	74.50	0	1,595	0.00%
2023/03/15	8	77.35	9	77.87	76.30	-1	1,580	-0.06%
2023/03/13	2	76.35	2	76.50	77.00	0	1,534	0.00%
2023/03/10	4	78.53	4	77.40	78.50	0	1,502	0.00%
2023/03/09	17	80.90	16.1	81.49	80.70	1	1,448	0.07%
2023/03/08	4	79.80	19	81.66	80.00	-15	1,349	-1.11%
2023/03/07	9	76.31	8.2	77.04	76.80	0.9	1,199	0.07%
2023/03/06	1	72.70	1	74.00	76.00	0	1,069	0.00%
2023/03/03	0	0.00	1	69.30	69.10	-1	931	-0.11%
2023/03/01	0.3	66.00	0	0.00	65.80	0.3	864	0.03%
2023/02/24	1	67.20	1	67.00	66.80	0	856	0.00%
2023/02/23	1	68.10	1	67.80	68.10	0	847	0.00%
2023/02/21	1.5	69.80	1	70.40	69.40	0.5	817	0.06%
2023/02/20	1.3	69.86	0.6	71.00	70.40	0.7	800	0.09%
2023/02/17	5	70.96	6.4	71.14	71.50	-1.4	752	-0.19%
2023/02/16	2	68.05	3	68.17	69.30	-1	548	-0.18%
2023/02/15	0	0.00	1	63.00	63.00	-1	460	-0.22%
2023/02/14	2	62.70	2	62.35	62.60	0	451	0.00%
2023/02/09	2	60.70	0	0.00	60.50	2	446	0.45%
2023/02/08	0	0.00	0.6	62.50	62.20	-0.6	442	-0.14%
2023/02/07	0.1	62.20	0	0.00	62.20	0.1	442	0.02%
2023/02/06	0.1	62.70	0	0.00	62.70	0.1	442	0.02%
2023/02/03	0.1	63.50	0	0.00	63.50	0.1	442	0.02%
2023/02/02	0	0.00	1	64.50	64.70	-1	441	-0.23%
2023/02/01	1	62.20	1	61.50	63.80	0	426	0.00%
2023/01/31	2	60.70	2	61.00	60.70	0	401	0.00%
2023/01/17	1	57.50	1	57.70	57.50	0	390	0.00%
2023/01/13	1	58.60	1	58.90	58.20	0	391	0.00%
2023/01/12	2	58.75	2	59.20	58.60	0	386	0.00%
2023/01/06	1	57.30	1	56.20	57.30	0	370	0.00%
2022/12/30	1	53.90	1	54.20	53.50	0	370	0.00%
2022/12/22	1	56.00	1	56.20	56.20	0	395	0.00%
2022/12/09	2	61.20	3	61.27	61.50	-1	429	-0.23%
2022/12/07	1	61.80	0	0.00	59.40	1	440	0.23%
2022/12/06	1	61.30	0	0.00	61.30	1	443	0.23%
2022/12/05	1	64.50	1	62.30	64.50	0	435	0.00%
2022/12/02	1	60.70	1	59.20	60.70	0	427	0.00%
2022/12/01	1	59.00	1	59.40	58.50	0	426	0.00%
2022/11/30	1	58.20	1	57.10	58.20	0	435	0.00%
2022/11/28	0	56.60	0	0.00	56.60	0	458	0.01%
2022/11/25	2	58.05	3	58.40	57.40	-1	501	-0.20%
2022/11/21	1	57.20	1	57.50	56.70	0	545	0.00%
2022/11/09	1	55.60	2	55.85	55.80	-1	568	-0.18%
2022/11/08	1	54.20	0	0.00	53.90	1	564	0.18%
2022/11/04	2	54.20	2	53.45	54.20	0	565	0.00%
2022/11/02	1	52.70	1	52.40	52.70	0	574	0.00%
2022/11/01	1	51.70	1	52.00	51.90	0	580	0.00%
2022/10/31	2	51.90	2	51.40	51.90	0	585	0.00%
2022/10/21	2.6	50.43	3	50.70	49.95	-0.4	667	-0.06%
2022/10/20	1	50.20	0	0.00	50.20	1	696	0.14%
2022/10/19	1	51.50	1	51.90	50.80	0	826	0.00%
2022/10/18	2	51.70	2	51.45	51.70	0	897	0.00%
2022/10/17	1	51.30	1	50.70	51.30	0	901	0.00%
2022/10/14	2	50.50	2	50.75	50.40	0	908	0.00%
2022/10/13	1	49.30	1	49.60	48.20	0	912	0.00%
2022/10/12	1	49.70	1	50.00	49.60	0	911	0.00%
2022/10/06	1	52.00	0	0.00	52.00	1	934	0.11%
2022/10/05	1	52.50	1	52.80	52.30	0	944	0.00%
2022/10/03	1	51.20	1	51.60	50.70	0	974	0.00%
2022/09/30	0	49.70	0	0.00	50.40	0	981	0.00%
2022/09/29	0	0.00	1	49.70	49.50	-1	984	-0.10%
2022/09/28	1	48.40	0	0.00	48.40	1	985	0.10%
2022/09/26	0	0.00	1	51.70	50.50	-1	981	-0.10%
2022/09/21	1	56.70	0	0.00	56.70	1	991	0.10%
2022/09/20	0	0.00	1	58.30	58.10	-1	1,001	-0.10%
2022/09/16	0	0.00	1	59.60	59.00	-1	1,014	-0.10%
2022/09/15	0	0.00	1	62.50	61.00	-1	1,008	-0.10%
2022/09/14	3	60.90	0	0.00	61.00	3	1,003	0.30%
2022/09/13	0.2	64.00	0	0.00	64.00	0.2	997	0.02%
2022/09/12	1.1	68.88	1	68.30	67.20	0.1	986	0.01%
2022/08/29	0.1	58.10	0	0.00	58.10	0.1	969	0.01%
2022/08/25	0	0.00	1	61.60	61.50	-1	952	-0.11%
2022/08/23	5	59.20	6	58.75	60.30	-1	906	-0.11%
2022/08/22	1	57.10	1	57.10	57.00	0	881	0.00%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/08/16	0	0.00	0	55.40	55.20	0	865	0.00%
2022/08/12	0	0.00	0	54.50	55.10	0	850	0.00%
2022/08/05	1	52.30	1	52.80	52.20	0	847	0.00%
2022/08/04	1	51.40	1	51.90	51.70	0	847	0.00%
2022/08/03	0	0.00	0	53.10	51.70	0	841	0.00%
2022/08/02	1	53.50	0	0.00	52.50	1	841	0.12%
2022/08/01	0	0.00	1	54.80	54.90	-1	836	-0.12%
2022/07/29	2	55.20	1	55.10	55.10	1	836	0.12%
2022/07/22	0	56.30	0	0.00	55.90	0	813	0.00%
2022/07/20	1	57.20	0	0.00	55.60	1	807	0.12%
2022/07/19	0	0.00	1	58.00	57.00	-1	803	-0.12%
2022/07/18	3	58.47	1	59.10	59.00	2	780	0.26%
2022/07/15	2	57.15	2	57.35	57.50	0	651	0.00%
2022/07/14	0	0.00	0	51.80	52.30	0	586	0.00%
2022/07/13	0	0.00	0	50.90	51.00	0	588	0.00%
2022/07/08	2	52.60	2	53.10	52.80	0	597	0.00%
2022/07/04	3	48.93	3	49.18	49.20	0	607	0.00%
2022/06/28	10	56.80	0	0.00	56.20	10	577	1.73%
2022/06/15	0	0.00	1	64.50	63.80	-1	611	-0.16%
2022/06/13	1	64.50	1	65.50	63.50	0	636	0.00%
2022/06/07	1	69.10	0	0.00	67.60	1	646	0.15%
2022/06/06	0	0.00	3	69.40	69.30	-3	645	-0.46%
2022/05/26	0	0.00	1	65.40	65.50	-1	688	-0.15%
2022/05/18	1	65.60	1	66.00	65.10	0	717	0.00%
2022/05/17	2	64.80	2	63.35	64.80	0	718	0.00%
2022/04/28	2	64.90	1	65.00	64.80	1	776	0.13%
2022/04/12	0	0.00	1	70.40	70.80	-1	1,040	-0.10%
2022/04/11	2	74.00	1	76.20	72.80	1	1,183	0.08%
2022/04/01	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/03/31	2	83.55	1	83.50	83.50	1	1,366	0.07%
2022/03/29	1	83.70	1	84.60	83.90	0	1,438	0.00%
2022/03/28	1	83.10	1	83.60	84.90	0	1,456	0.00%
2022/03/25	1	81.60	1	82.20	80.80	0	1,448	0.00%
2022/03/22	1	81.60	1	81.00	81.60	0	1,575	0.00%
2022/03/11	0	0.00	13	80.83	80.80	-13	2,277	-0.57%
2022/03/09	2	80.50	3	80.50	80.60	-1	2,518	-0.04%
2022/03/08	1	82.60	1	83.20	79.60	0	2,795	0.00%
2022/03/07	0	0.00	3	83.27	83.00	-3	3,173	-0.09%
2022/02/25	2	88.20	0	0.00	87.70	2	5,474	0.04%
2022/02/24	2	89.20	1	87.10	87.30	1	5,554	0.02%
2022/02/22	1	90.00	0	0.00	90.00	1	5,586	0.02%
2022/02/16	0	0.00	2	92.70	92.70	-2	5,706	-0.04%
2022/02/14	1	90.20	0	0.00	90.10	1	5,714	0.02%
2022/02/10	1	94.80	1	94.10	93.80	0	5,726	0.00%
2022/02/09	1	93.60	4	93.40	93.70	-3	5,730	-0.05%
2022/02/08	1	91.60	1	92.00	92.90	0	5,748	0.00%
2022/01/26	0	0.00	1	88.80	88.20	-1	5,790	-0.02%
2022/01/24	1	89.90	1	88.50	90.50	0	5,792	0.00%
2022/01/21	1	91.00	1	91.50	90.00	0	5,790	0.00%
2022/01/18	3	95.07	2	95.20	94.00	1	5,806	0.02%
2022/01/17	1	94.70	1	93.30	94.70	0	5,779	0.00%
2022/01/14	0	0.00	1	90.60	91.60	-1	5,774	-0.02%
2022/01/13	0	0.00	6	92.40	92.60	-6	5,748	-0.10%
2022/01/12	1	93.90	0	0.00	93.10	1	5,739	0.02%
2022/01/11	1	96.40	0	0.00	94.70	1	5,711	0.02%
2022/01/10	1	97.40	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	98.00	0	0.00	97.90	1	5,663	0.02%
2022/01/06	2	100.25	0	0.00	100.00	2	5,630	0.04%
2022/01/04	1	104.50	2	105.50	105.50	-1	5,555	-0.02%
2022/01/03	6	103.50	1	102.50	104.50	5	5,410	0.09%
2021/12/30	0	0.00	1	100.00	101.00	-1	5,348	-0.02%
2021/12/28	1	98.90	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.55	2	99.55	99.30	0	5,307	0.00%
2021/12/20	0	0.00	1	98.60	97.60	-1	5,189	-0.02%
2021/12/17	2	99.50	0	0.00	99.50	2	5,132	0.04%
2021/12/16	4	101.25	7	101.43	101.00	-3	5,096	-0.06%
2021/12/14	10	101.00	2	100.50	101.00	8	5,036	0.16%
2021/12/13	3	101.17	4	101.13	103.00	-1	5,006	-0.02%
2021/12/10	5	101.60	4	101.75	101.00	1	4,945	0.02%
2021/12/09	1	105.50	2	106.00	106.00	-1	4,867	-0.02%
2021/12/08	1	106.00	10	105.10	105.00	-9	4,825	-0.19%
2021/12/07	33	106.03	13	108.62	105.50	20	4,723	0.42%
2021/12/06	2	114.25	1	115.50	114.50	1	4,378	0.02%
2021/12/03	4	115.75	10	115.65	116.50	-6	4,312	-0.14%
2021/12/02	17	118.32	21	118.31	113.00	-4	4,177	-0.10%
2021/12/01	143	118.72	123	118.52	117.00	20	3,918	0.51%	大買/大賣/
2021/11/30	48	117.82	37.9	118.04	117.00	10.2	3,566	0.28%
2021/11/29	20	110.13	23	111.02	113.50	-3	3,000	-0.10%
2021/11/26	64	113.32	64.1	112.72	115.50	-0.1	2,633	0.00%
2021/11/25	14	111.00	15	111.53	111.50	-1	1,878	-0.05%
2021/11/24	8	103.63	11	102.81	105.00	-3	1,479	-0.20%
2021/11/23	2	96.15	2	96.05	95.50	0	1,280	0.00%
2021/11/22	4	93.78	4	94.30	93.60	0	1,208	0.00%
2021/11/19	1	91.80	1	92.50	92.40	0	1,201	0.00%
2021/11/18	1	94.00	1	91.70	92.00	0	1,203	0.00%
2021/11/17	2	92.75	1	91.70	93.40	1	1,196	0.08%
2021/11/09	2	88.20	2	86.90	88.20	0	1,378	0.00%
2021/11/05	1	87.90	3	87.87	87.60	-2	1,418	-0.14%
2021/11/04	2	87.45	2	87.70	87.00	0	1,454	0.00%
2021/11/03	1	87.50	1	87.80	87.00	0	1,461	0.00%
2021/10/29	0	0.00	1	86.70	86.80	-1	1,561	-0.06%
2021/10/28	2	87.85	1	89.90	85.90	1	1,566	0.06%
2021/10/22	1	83.80	1	84.40	84.00	0	1,622	0.00%
2021/10/21	3	83.73	3	84.37	83.20	0	1,654	0.00%
2021/10/19	3	82.37	3	82.27	82.50	0	1,701	0.00%
2021/10/15	3	81.80	3	80.77	81.80	0	1,811	0.00%
2021/10/07	4	80.30	4	79.60	80.90	0	1,941	0.00%
2021/10/05	4	79.70	4	80.03	80.50	0	2,027	0.00%
2021/09/30	4	84.23	4	84.25	84.40	0	2,375	0.00%
2021/09/28	2	86.70	2	87.15	86.90	0	2,855	0.00%
2021/09/27	3	89.77	3	89.77	89.80	0	2,900	0.00%
2021/09/24	2	89.35	3	89.90	89.10	-1	3,173	-0.03%
2021/09/23	2	88.80	2	89.00	89.00	0	3,473	0.00%
2021/09/22	1	86.80	1	87.00	87.00	0	3,665	0.00%
2021/09/17	2	88.85	1	89.40	89.70	1	3,741	0.03%
2021/09/16	2	89.15	2	89.50	88.50	0	3,798	0.00%
2021/09/10	3	92.47	3	92.40	92.70	0	4,166	0.00%
2021/09/09	3	91.67	3	91.63	91.70	0	4,652	0.00%
2021/09/08	5	91.38	5	91.62	89.90	0	4,965	0.00%
2021/09/06	1	95.30	0	0.00	93.30	1	5,158	0.02%
2021/08/30	1	103.00	1	105.00	102.00	0	5,408	0.00%
2021/08/27	2	102.75	4	103.00	102.00	-2	5,489	-0.04%
2021/08/26	1	101.50	0	0.00	101.50	1	5,548	0.02%
2021/08/25	0	0.00	1	104.00	104.00	-1	5,627	-0.02%
2021/08/23	1	98.00	1	98.30	100.50	0	5,722	0.00%
2021/08/20	2	94.35	6	95.63	96.80	-4	5,777	-0.07%
2021/08/19	1.1	97.22	0	0.00	93.00	1.1	5,800	0.02%
2021/08/13	5	103.80	4	103.00	103.00	1	6,185	0.02%
2021/08/11	1	108.00	1	109.00	107.50	0	6,292	0.00%
2021/08/10	2	109.50	3	109.83	108.00	-1	6,365	-0.02%
2021/08/09	2	108.00	0	0.00	107.00	2	6,461	0.03%
2021/08/06	1	112.00	0	0.00	111.00	1	6,647	0.02%
2021/08/04	3	111.17	4	109.88	112.00	-1	6,864	-0.01%
2021/08/02	0	0.00	2.3	104.90	106.00	-2.3	7,135	-0.03%
2021/07/30	2	105.00	0	0.00	102.00	2	7,220	0.03%
2021/07/28	1	104.00	4	105.13	104.50	-3	7,375	-0.04%
2021/07/27	1	112.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/23	1	111.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	0	0.00	5	113.00	112.50	-5	7,736	-0.06%
2021/07/21	5	110.50	1	112.00	111.00	4	7,787	0.05%
2021/07/20	1	111.00	0	0.00	110.00	1	7,776	0.01%
2021/07/19	1	114.00	1	115.00	113.50	0	7,786	0.00%
2021/07/16	1	114.00	1	113.50	113.50	0	7,830	0.00%
2021/07/14	2	113.00	3	115.00	114.00	-1	8,022	-0.01%
2021/07/13	3	115.85	2	119.00	114.00	1	8,058	0.01%
2021/07/12	2	116.25	2	117.00	116.50	0	8,026	0.00%
2021/07/09	1	115.00	4.1	115.79	115.00	-3.1	8,040	-0.04%
2021/07/08	0	0.00	4	119.13	119.00	-4	8,066	-0.05%
2021/07/07	21.1	123.46	19	123.37	120.50	2.1	8,101	0.03%
2021/07/06	16	121.75	12	121.63	121.50	4	7,972	0.05%
2021/07/05	12	120.71	11	120.18	118.00	1	7,865	0.01%
2021/07/02	1	114.00	3	115.33	115.50	-2	7,760	-0.03%
2021/07/01	22	117.18	18	119.61	114.00	4	8,048	0.05%
2021/06/30	26	116.19	25	117.98	123.00	1	8,037	0.01%
2021/06/29	7	114.79	6	114.42	112.00	1	7,900	0.01%
2021/06/28	2	111.01	1	110.50	112.50	1	7,787	0.01%
2021/06/25	3	115.67	2	114.25	113.00	1	7,774	0.01%
2021/06/24	0	114.00	1	114.50	114.50	-1	7,802	-0.01%
2021/06/23	2	119.00	0	0.00	115.50	2	7,897	0.03%
2021/06/22	0	114.50	1	113.00	112.00	-1	7,990	-0.01%
2021/06/21	1.2	115.42	1	115.00	113.50	0.2	8,099	0.00%
2021/06/18	26	119.42	19	118.89	117.00	7	8,071	0.09%
2021/06/17	11	112.50	16	113.84	117.50	-5	7,670	-0.07%
2021/06/16	3	107.67	2	108.50	107.00	1	7,512	0.01%
2021/06/15	3	107.83	4	106.13	108.00	-1	7,507	-0.01%
2021/06/11	4	106.00	1	103.50	103.50	3	7,479	0.04%
2021/06/10	1	104.00	1	104.50	104.50	0	7,614	0.00%
2021/06/09	1	106.00	2	104.50	103.00	-1	7,802	-0.01%
2021/06/08	1	104.50	1	104.50	104.50	0	7,814	0.00%
2021/06/04	2	103.75	2	103.75	105.00	0	7,874	0.00%
2021/06/03	0	0.00	1	100.00	104.00	-1	7,867	-0.01%
2021/06/02	2	102.00	13	101.62	100.00	-11	7,833	-0.14%
2021/06/01	10	105.00	3	105.17	105.00	7	7,781	0.09%
2021/05/31	6	105.50	3	105.50	104.50	3	7,760	0.04%
2021/05/28	1	104.50	5	106.50	104.50	-4	7,739	-0.05%
2021/05/27	4	103.75	1	104.00	104.00	3	7,708	0.04%
2021/05/26	8	104.69	1	106.50	104.50	7	7,654	0.09%
2021/05/25	5	105.80	12	107.21	108.00	-7	7,623	-0.09%
2021/05/24	0	0.00	2	98.00	98.60	-2	7,669	-0.03%
2021/05/21	4	97.18	4	96.30	95.80	0	8,044	0.00%
2021/05/20	0	0.00	4	94.98	93.00	-4	8,255	-0.05%
2021/05/19	0	0.00	1	94.60	95.40	-1	8,409	-0.01%
2021/05/18	7.5	95.29	7	94.40	96.90	0.5	8,638	0.01%
2021/05/17	15	90.89	19	92.18	88.90	-4	8,770	-0.05%
2021/05/14	7	97.10	7	97.77	93.00	0	8,852	0.00%
2021/05/13	4	91.28	35	93.04	91.60	-31	8,935	-0.35%
2021/05/12	3	92.23	0	0.00	90.90	3	9,089	0.03%
2021/05/11	7	104.79	5	102.40	101.00	2	9,090	0.02%
2021/05/10	19	112.26	9	114.06	110.50	10	9,152	0.11%
2021/05/07	3	111.83	4	111.00	113.00	-1	9,214	-0.01%
2021/05/06	6.5	102.15	5	103.30	103.00	1.5	9,549	0.02%
2021/05/05	5	107.50	7	106.21	102.50	-2	9,563	-0.02%
2021/05/04	9	106.50	5	105.60	106.00	4	9,851	0.04%
2021/05/03	4	116.13	3	116.83	113.50	1	10,170	0.01%
2021/04/29	2	128.00	0	0.00	125.00	2	10,099	0.02%
2021/04/28	5	126.70	3	126.67	128.50	2	10,166	0.02%
2021/04/27	3	122.00	18	125.94	126.50	-15	10,239	-0.15%
2021/04/26	3	123.50	2.1	123.96	123.50	0.9	10,222	0.01%
2021/04/23	21	121.98	1	122.50	122.50	20	10,282	0.19%
2021/04/22	0	0.00	2	122.00	119.50	-2	10,494	-0.02%
2021/04/21	4	125.38	2	123.50	123.50	2	10,620	0.02%
2021/04/20	12	128.00	12	127.71	127.50	0	10,940	0.00%
2021/04/19	4	123.38	4	124.63	123.00	0	10,902	0.00%
2021/04/16	11	123.45	0	0.00	123.00	11	10,940	0.10%
2021/04/15	1	124.25	0	0.00	124.00	1	11,107	0.01%
2021/04/13	2	123.50	7	124.86	122.50	-5	11,300	-0.04%
2021/04/12	2	124.50	0	0.00	121.50	2	11,314	0.02%
2021/04/09	20.1	127.67	12	126.79	126.00	8.1	11,401	0.07%
2021/04/08	15	133.93	7	134.07	131.00	8	11,427	0.07%
2021/04/07	18	133.53	19	133.68	133.50	-1	11,575	-0.01%
2021/04/06	26	127.58	14	127.25	129.50	12	11,354	0.11%
2021/04/01	4	120.38	7	121.64	121.50	-3	11,260	-0.03%
2021/03/31	3	119.00	0	0.00	117.50	3	11,387	0.03%
2021/03/30	5	119.70	8	118.88	118.50	-3	11,764	-0.03%
2021/03/29	8	120.06	6	117.92	117.00	2	11,926	0.02%
2021/03/26	3	119.00	1	121.50	119.50	2	12,174	0.02%
2021/03/25	6	115.50	6.1	116.30	114.00	-0.1	12,118	0.00%
2021/03/24	6	126.33	7	122.86	120.00	-1	12,075	-0.01%
2021/03/23	2	131.50	4	133.13	131.00	-2	12,106	-0.02%
2021/03/22	10	130.95	7	131.50	130.50	3	12,209	0.02%
2021/03/19	11	132.59	10	133.50	133.00	1	12,296	0.01%
2021/03/18	2	134.75	3	135.50	134.50	-1	12,427	-0.01%
2021/03/17	1	135.00	1	134.00	134.00	0	12,481	0.00%
2021/03/16	25	136.10	16	136.88	134.50	9	12,505	0.07%
2021/03/15	8	132.88	8	133.19	134.50	0	12,413	0.00%
2021/03/12	1	128.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	0	0.00	1	128.00	131.00	-1	12,362	-0.01%
2021/03/10	2	120.25	2	117.50	121.50	0	12,362	0.00%
2021/03/08	9	119.67	1.1	122.58	117.00	7.9	12,466	0.06%
2021/03/05	3	122.00	1	124.50	122.00	2	12,619	0.02%
2021/03/04	2	127.75	2	129.00	127.00	0	12,695	0.00%
2021/03/03	3	129.33	7	123.86	130.00	-4	12,775	-0.03%
2021/03/02	2	131.25	1	136.00	126.00	1	12,890	0.01%
2021/02/26	4	130.50	2	131.00	130.00	2	13,034	0.02%
2021/02/25	11	132.27	13	133.08	132.00	-2	13,343	-0.01%
2021/02/24	13.1	132.29	9	134.78	129.00	4.1	13,326	0.03%
2021/02/23	19	140.24	23.7	139.91	137.50	-4.7	13,344	-0.03%
2021/02/22	13.1	136.97	9	137.39	139.50	4.1	13,052	0.03%
2021/02/19	3	124.67	4.1	124.55	127.50	-1.1	13,152	-0.01%
2021/02/18	13	121.27	5	122.40	124.00	8	13,244	0.06%
2021/02/17	0	0.00	5	117.30	117.50	-5	13,484	-0.04%
2021/02/05	5	107.30	5	106.30	107.00	0	13,531	0.00%
2021/02/04	12	106.04	13.1	105.77	104.00	-1.1	13,967	-0.01%
2021/02/03	9	103.83	23	104.11	104.00	-14	14,127	-0.10%
2021/02/02	6.1	99.97	6	100.75	100.00	0.1	13,906	0.00%
2021/02/01	15	96.39	18	96.92	96.50	-3	13,833	-0.02%
2021/01/29	36	100.01	28	103.43	98.50	8	13,785	0.06%
2021/01/28	8.1	104.11	11	105.36	101.00	-2.9	13,657	-0.02%
2021/01/27	6	100.27	8	101.13	100.50	-2	13,700	-0.01%
2021/01/26	23	101.31	20	103.78	99.10	3	13,769	0.02%
2021/01/25	17	104.74	20.6	103.10	107.00	-3.6	13,404	-0.03%
2021/01/22	8	97.55	8	98.38	97.60	0	12,966	0.00%
2021/01/21	12	97.52	15	97.59	98.00	-3	12,896	-0.02%
2021/01/20	23	96.50	18	95.13	93.80	5	12,789	0.04%
2021/01/19	6	100.63	6	101.42	99.00	0	12,639	0.00%
2021/01/18	4	99.85	4	100.23	100.50	0	12,578	0.00%
2021/01/15	20	100.81	21	103.93	101.00	-1	12,515	-0.01%
2021/01/14	19	99.81	19	99.62	102.50	0	12,336	0.00%
2021/01/13	17	99.37	18.7	98.41	100.00	-1.7	12,264	-0.01%
2021/01/12	4	92.30	2	92.90	93.20	2	12,028	0.02%
2021/01/11	11	95.95	13.1	96.36	95.60	-2.1	12,396	-0.02%
2021/01/08	17	97.82	15	98.36	95.20	2	12,534	0.02%
2021/01/07	6	96.45	6	95.27	97.50	0	12,342	0.00%
2021/01/06	18	96.92	17	97.55	96.00	1	12,234	0.01%
2021/01/05	10	97.59	9	98.09	97.70	1	12,030	0.01%
2021/01/04	13	96.20	14	95.83	97.50	-1	11,917	-0.01%
2020/12/31	9	91.31	9	91.68	91.60	0	11,758	0.00%
2020/12/30	15	88.71	31	90.04	91.90	-16	11,606	-0.14%
2020/12/29	10	85.13	11	85.69	84.80	-1	11,358	-0.01%
2020/12/28	6	85.72	5	86.08	85.00	1	11,243	0.01%
2020/12/25	28.1	85.55	26.1	85.48	84.80	2	11,135	0.02%
2020/12/24	19	84.76	23	85.27	86.20	-4	10,948	-0.04%
2020/12/23	26	79.05	19	78.86	78.40	7	10,487	0.07%
2020/12/22	12	78.48	18	76.98	77.90	-6	10,269	-0.06%
2020/12/21	22	74.36	20.3	74.04	75.00	1.7	9,943	0.02%
2020/12/18	11	74.90	7	75.31	73.70	4	9,853	0.04%
2020/12/17	19	73.75	15	74.13	75.20	4	9,668	0.04%
2020/12/16	15	71.93	19	71.02	72.80	-4	9,437	-0.04%
2020/12/15	20	70.04	16	70.01	68.30	4	9,266	0.04%
2020/12/14	11	75.17	11.6	75.34	73.60	-0.6	9,095	-0.01%
2020/12/11	28	69.71	30	69.96	69.70	-2	8,808	-0.02%
2020/12/10	8	71.58	9.3	71.42	70.90	-1.3	8,667	-0.02%
2020/12/09	2	72.05	3	72.27	72.10	-1	8,565	-0.01%
2020/12/08	3.2	69.12	6	68.97	69.00	-2.8	8,371	-0.03%
2020/12/04	6	70.07	6	70.55	71.60	0	8,135	0.00%
2020/12/03	9	69.47	9	69.39	70.10	0	8,054	0.00%
2020/12/02	22	68.57	24	68.93	68.80	-2	7,885	-0.03%
2020/12/01	24	68.46	24	69.17	68.50	0	7,819	0.00%
2020/11/30	8	67.20	7	67.70	67.00	1	7,659	0.01%
2020/11/27	12.3	66.23	14	66.75	66.90	-1.7	7,549	-0.02%
2020/11/26	13	65.58	14	64.83	66.20	-1	7,437	-0.01%
2020/11/25	5.2	64.52	9	63.97	63.90	-3.8	7,271	-0.05%
2020/11/24	16	66.16	17	66.29	65.50	-1	7,077	-0.01%
2020/11/23	2.3	62.52	3	62.50	62.60	-0.7	6,734	-0.01%
2020/11/20	17	62.49	19	61.95	62.00	-2	6,608	-0.03%
2020/11/19	3	60.60	4	60.68	60.60	-1	6,320	-0.02%
2020/11/18	35	61.75	30	61.59	61.40	5	6,176	0.08%
2020/11/17	33	59.51	28	59.58	60.00	5	5,780	0.09%
2020/11/16	41	58.93	41	58.69	58.40	0	5,492	0.00%
2020/11/13	13	55.45	13	55.55	56.10	0	4,947	0.00%
2020/11/12	29	56.97	25.8	56.91	57.00	3.2	4,661	0.07%
2020/11/11	30	52.73	26	52.53	53.30	4	4,040	0.10%
2020/11/10	6	49.64	6	50.03	49.75	0	3,616	0.00%
2020/11/09	3	49.37	3.4	49.64	49.35	-0.4	3,553	-0.01%
2020/11/06	2	50.15	2	50.30	50.00	0	3,499	0.00%
2020/11/05	9	49.89	12	50.01	50.80	-3	3,391	-0.09%
2020/11/04	22	50.34	26	50.49	49.90	-4	3,238	-0.12%
2020/11/03	10	48.29	8	47.46	48.60	2	2,785	0.07%
2020/11/02	18	44.25	18	44.48	44.20	0	2,637	0.00%
2020/10/30	12	44.63	10	44.80	44.15	2	2,705	0.07%
2020/10/29	12	44.09	13	44.13	44.35	-1	2,751	-0.04%
2020/10/28	7	46.14	7	46.14	45.25	0	2,780	0.00%
2020/10/27	9	46.62	7	46.70	46.70	2	2,770	0.07%
2020/10/26	8	46.54	8	46.74	46.50	0	2,772	0.00%
2020/10/23	12	46.78	12	46.75	46.85	0	2,750	0.00%
2020/10/22	14	46.84	22	46.77	46.45	-8	2,721	-0.29%
2020/10/21	9	49.06	9	49.35	48.20	0	2,642	0.00%
2020/10/20	27	49.68	20.2	49.67	49.20	6.8	2,518	0.27%
2020/10/19	43	48.77	47	49.21	49.50	-4	2,366	-0.17%
2020/10/16	22	46.02	18	45.54	47.00	4	1,867	0.21%
2020/10/15	2	42.75	2	42.80	42.75	0	1,653	0.00%
2020/10/14	16	43.29	21	43.39	43.50	-5	1,670	-0.30%
2020/10/13	7	42.38	8	42.66	42.30	-1	1,633	-0.06%
2020/10/12	2	42.20	2	42.50	41.55	0	1,642	0.00%
2020/10/08	6	42.72	5	42.75	42.55	1	1,652	0.06%
2020/10/07	4	42.90	4	43.18	43.10	0	1,649	0.00%
2020/10/06	7	42.44	8	42.92	42.35	-1	1,627	-0.06%
2020/09/30	5	41.22	5.2	40.73	41.80	-0.2	1,596	-0.01%
2020/09/29	3	41.48	3	40.23	41.25	0	1,554	0.00%
2020/09/28	2	37.60	2	37.80	37.80	0	1,456	0.00%
2020/09/22	3	41.10	0	0.00	41.00	3	1,502	0.20%
2020/09/18	2	42.55	2	42.80	42.40	0	1,520	0.00%
2020/09/17	4	42.49	4	42.48	42.55	0	1,535	0.00%
2020/09/16	0.2	42.00	0	0.00	42.00	0.2	1,565	0.01%
2020/09/15	3	42.75	0	0.00	42.65	3	1,591	0.19%
2020/09/14	7	42.26	7	41.92	42.60	0	1,598	0.00%
2020/09/08	4	42.20	4	42.48	41.85	0	1,745	0.00%
2020/09/03	4	43.05	4	43.23	43.00	0	1,874	0.00%
2020/09/01	2	41.60	2	41.75	41.60	0	1,998	0.00%
2020/08/27	2	42.45	2	42.55	42.25	0	2,070	0.00%
2020/08/25	2	42.45	2	42.65	42.25	0	2,109	0.00%
2020/08/20	0	0.00	1	42.50	42.60	-1	2,180	-0.05%
2020/08/19	8.6	46.28	8	46.36	46.40	0.6	2,197	0.03%
2020/08/18	7	47.15	9	47.07	46.85	-2	2,228	-0.09%
2020/08/17	9	47.61	6	47.27	48.00	3	2,258	0.13%
2020/07/30	2	34.45	2	34.55	34.45	0	3,078	0.00%
2020/07/29	7	34.33	7	34.44	34.20	0	3,170	0.00%
2020/07/27	2	35.50	2	35.85	35.35	0	3,244	0.00%
2020/07/23	9	35.14	16	34.93	35.25	-7	3,158	-0.22%
2020/07/22	2	34.20	2	34.10	34.20	0	3,161	0.00%
2020/07/21	4	33.85	4	33.80	33.85	0	3,201	0.00%
2020/07/17	3	33.20	5	33.44	32.85	-2	3,227	-0.06%
2020/07/16	4	33.34	3	33.50	33.15	1	3,262	0.03%
2020/07/15	1	33.55	1	33.70	33.05	0	3,278	0.00%
2020/07/14	2	33.75	2	33.90	33.55	0	3,318	0.00%
2020/07/10	2	34.10	0	0.00	33.65	2	3,500	0.06%
2020/07/08	4	34.90	4	35.03	35.00	0	3,577	0.00%
2020/07/07	2	34.85	2	35.20	34.80	0	3,663	0.00%
2020/07/06	2	35.10	2	34.70	35.10	0	3,851	0.00%
2020/07/03	2	34.55	2	34.75	34.50	0	4,021	0.00%
2020/07/02	2	34.65	2	34.75	34.65	0	4,077	0.00%
2020/07/01	2	34.60	2	34.60	34.55	0	4,086	0.00%
2020/06/24	2	35.25	2	35.45	35.15	0	4,099	0.00%
2020/06/23	8	35.35	8	35.58	35.20	0	4,168	0.00%
2020/06/22	2	35.80	2	36.00	35.50	0	4,199	0.00%
2020/06/12	2	35.40	0	0.00	35.85	2	4,379	0.05%
2020/06/11	2	36.60	0	0.00	36.10	2	4,395	0.05%
2020/06/10	2	37.50	2	37.75	37.30	0	4,452	0.00%
2020/06/04	6	38.63	8	38.61	38.70	-2	4,538	-0.04%
2020/06/03	2	38.15	2	38.15	37.95	0	4,507	0.00%
2020/06/02	1	38.05	1.4	37.80	37.80	-0.4	4,491	-0.01%
2020/06/01	6	38.18	6	38.22	38.40	0	4,457	0.00%
2020/05/29	10	37.20	10.5	37.35	37.40	-0.5	4,403	-0.01%
2020/05/28	208	37.17	208	37.37	37.90	0	4,407	0.00%	大買/大賣/
2020/05/27	2	36.85	6	37.02	36.75	-4	4,323	-0.09%
2020/05/26	2	36.80	3	36.92	36.65	-1	4,355	-0.02%
2020/05/25	2	35.75	1	36.05	36.50	1	4,385	0.02%
2020/05/21	4	37.23	5	37.31	37.25	-1	4,407	-0.02%
2020/05/20	3	37.33	3	37.48	37.10	0	4,467	0.00%
2020/05/15	7	36.73	6	36.70	36.50	1	4,478	0.02%
2020/05/14	3	37.23	2	38.00	36.20	1	4,452	0.02%
2020/05/13	7	37.89	5	38.04	37.90	2	4,433	0.05%
2020/05/12	2	38.05	2	38.10	38.40	0	4,428	0.00%
2020/05/11	5	38.31	5	38.49	38.35	0	4,449	0.00%
2020/05/08	7	38.14	7	38.09	37.55	0	4,441	0.00%
2020/05/07	19	39.15	23	39.24	39.20	-4	4,380	-0.09%
2020/05/06	10	37.29	15	37.40	38.15	-5	4,085	-0.12%
2020/05/05	152	34.37	299	34.64	34.70	-147	3,688	-3.99%	大買/大賣/鉅額交易
2020/05/04	52	33.65	2	33.75	33.70	50	3,668	1.36%
2020/04/30	101	34.67	51	35.11	34.40	50	3,742	1.34%	大買/
2020/04/29	6	34.23	4	34.33	34.15	2	3,684	0.05%
2020/04/28	42	34.62	6	34.63	34.30	36	3,696	0.97%
2020/04/27	13	34.45	41	34.32	34.45	-28	3,720	-0.75%
2020/04/24	35	33.95	156	34.06	33.80	-121	3,691	-3.28%	大賣/鉅額交易
2020/04/23	13	33.36	14	33.41	33.45	-1	3,703	-0.03%
2020/04/22	6	32.83	6	32.74	33.20	0	3,718	0.00%
2020/04/21	77	33.04	6	33.77	32.35	71	3,749	1.89%
2020/04/20	5	33.99	15	34.21	33.90	-10	3,767	-0.27%
2020/04/17	23	34.41	15	34.93	33.75	8	3,778	0.21%
2020/04/16	10	34.12	12	34.25	34.30	-2	3,760	-0.05%
2020/04/15	105	34.49	252	35.26	34.20	-147	3,757	-3.91%	大買/大賣/鉅額交易
2020/04/14	4	33.35	25	33.13	33.55	-21	3,688	-0.57%
2020/04/13	61	33.18	40	33.43	32.65	21	3,813	0.55%
2020/04/10	68	34.44	158	34.81	34.40	-90	3,879	-2.32%	大賣/
2020/04/09	332	34.93	2	36.50	33.95	330	4,140	7.97%	大買/鉅額交易
2020/04/08	3	34.57	14	33.76	35.40	-11	4,011	-0.27%
2020/04/07	0	0.00	2	31.15	32.20	-2	4,092	-0.05%
2020/04/06	2	30.10	0	0.00	30.10	2	4,345	0.05%
2020/04/01	2	29.55	2	29.75	29.85	0	4,372	0.00%
2020/03/31	2	30.10	0	0.00	29.70	2	4,475	0.04%
2020/03/30	5	29.50	2	29.00	29.60	3	4,518	0.07%
2020/03/27	1	30.90	3	30.75	29.65	-2	4,612	-0.04%
2020/03/26	4	28.30	8	28.61	29.50	-4	4,598	-0.09%
2020/03/25	6	28.18	12	27.91	28.35	-6	4,624	-0.13%
2020/03/24	20	26.20	58	25.94	25.80	-38	4,572	-0.83%
2020/03/23	33	24.75	4	25.55	24.75	29	4,545	0.64%
2020/03/20	5	26.99	14	26.98	27.00	-9	4,520	-0.20%
2020/03/19	2	25.70	3	26.10	25.25	-1	4,478	-0.02%
2020/03/18	9	28.86	9	29.07	28.05	0	4,419	0.00%
2020/03/17	13	29.22	89	28.99	28.60	-76	4,403	-1.73%
2020/03/16	198	29.96	210	30.05	29.50	-12	4,367	-0.27%	大買/大賣/
2020/03/13	91	28.50	162	28.50	28.70	-71	4,289	-1.66%	大賣/
2020/03/12	109	31.69	8	32.84	31.65	101	4,241	2.38%	大買/鉅額交易
2020/03/11	93	36.28	55	36.35	35.10	38	4,204	0.90%
2020/03/10	21	35.10	27	35.28	36.15	-6	4,195	-0.14%
2020/03/09	5	36.00	0	0.00	35.75	5	4,197	0.12%
2020/03/06	22	38.00	2	37.95	38.00	20	4,227	0.47%
2020/03/05	4	38.58	14	38.69	38.65	-10	4,232	-0.24%
2020/03/03	88	39.07	218	39.33	38.70	-130	4,237	-3.07%	大賣/鉅額交易
2020/03/02	6	37.83	10	38.09	38.05	-4	4,219	-0.09%
2020/02/27	140	38.44	0	0.00	37.80	140	4,210	3.32%	大買/鉅額交易
2020/02/26	24	40.29	184	40.20	39.65	-160	4,164	-3.84%	大賣/鉅額交易
2020/02/25	190	40.60	14	40.58	40.60	176	4,108	4.28%	大買/鉅額交易
2020/02/24	5	40.48	5	40.58	40.65	0	4,069	0.00%
2020/02/21	151	40.94	151	41.29	41.20	0	4,045	0.00%	大買/大賣/
2020/02/19	12	40.94	167	40.85	40.90	-155	3,956	-3.92%	大賣/鉅額交易
2020/02/18	160	40.46	5	40.51	40.45	155	3,928	3.95%	大買/鉅額交易
2020/02/17	2	40.35	2.6	40.49	40.30	-0.6	3,916	-0.02%
2020/02/14	4	40.60	5	40.42	40.60	-1	4,036	-0.02%
2020/02/13	12	40.54	12	40.70	40.15	0	4,028	0.00%
2020/02/12	69	40.50	159	41.11	41.10	-90	4,030	-2.23%	大賣/
2020/02/11	95	40.35	23	40.86	40.30	72	3,986	1.81%
2020/02/10	35	39.53	54	39.56	39.25	-19	3,950	-0.48%
2020/02/07	94	40.03	62	40.28	39.55	32	4,026	0.79%
2020/02/06	11	40.15	10	40.28	40.10	1	4,272	0.02%
2020/02/05	8	39.79	8	39.86	39.55	0	4,410	0.00%
2020/02/04	79	38.48	78	39.52	39.95	1	4,497	0.02%
2020/02/03	2	34.98	6	34.74	36.35	-4	4,528	-0.09%
2020/01/31	23	38.00	21	39.29	38.15	2	4,551	0.04%
2020/01/30	3	38.97	1	39.00	38.95	2	4,553	0.04%
2020/01/17	186	43.43	186	43.80	43.65	0	4,489	0.00%	大買/大賣/
2020/01/16	10	43.48	10	43.67	43.30	0	4,441	0.00%
2020/01/15	132	43.27	132	43.62	43.15	0	4,406	0.00%	大買/大賣/
2020/01/14	12	43.01	13	43.14	43.50	-1	4,341	-0.02%
2020/01/13	5	42.49	5	42.56	42.40	0	4,296	0.00%
2020/01/10	8	42.68	6	43.06	42.80	2	4,272	0.05%
2020/01/09	11	42.72	11	42.95	42.95	0	4,251	0.00%
2020/01/08	16	42.43	17	42.50	42.25	-1	4,228	-0.02%
2020/01/07	23	43.54	15	43.17	43.00	8	4,175	0.19%
2020/01/06	10	46.25	9	46.41	46.10	1	4,113	0.02%
2020/01/03	20	46.42	20	46.51	45.95	0	4,087	0.00%
2020/01/02	15	44.98	20	45.17	45.15	-5	3,791	-0.13%
2019/12/31	13	45.64	18	45.78	45.20	-5	3,800	-0.13%
2019/12/30	62	43.89	77	44.27	45.25	-15	3,615	-0.41%
2019/12/27	1	42.20	0	0.00	42.30	1	3,350	0.03%
2019/12/26	12	43.02	12	43.15	41.95	0	3,385	0.00%
2019/12/25	2	42.50	1	42.65	42.40	1	3,429	0.03%
2019/12/24	30	42.20	30	42.35	42.30	0	3,477	0.00%
2019/12/23	21	41.80	21	41.90	41.60	0	3,489	0.00%
2019/12/20	4	41.20	4	40.85	41.30	0	3,475	0.00%
2019/12/19	2	40.40	2	40.60	40.15	0	3,504	0.00%
2019/12/17	2	40.55	2	40.70	40.45	0	3,729	0.00%
2019/12/16	2	40.65	2	40.50	40.65	0	3,817	0.00%
2019/12/13	1	40.60	0	0.00	40.25	1	4,185	0.02%
2019/12/12	0	0.00	1	41.10	40.70	-1	4,745	-0.02%
2019/12/11	2	41.30	2	41.50	41.15	0	4,771	0.00%
2019/12/10	2	41.25	2	41.25	41.10	0	4,792	0.00%
2019/12/09	2	41.40	2	41.60	41.35	0	4,807	0.00%
2019/12/06	2	41.05	3	41.28	41.00	-1	4,856	-0.02%
2019/12/05	2	40.95	3	41.08	40.70	-1	4,901	-0.02%
2019/12/04	8	40.55	7	40.70	40.60	1	4,921	0.02%
2019/12/03	19	40.40	18	40.01	40.35	1	4,939	0.02%
2019/11/29	0	0.00	2.3	40.55	40.20	-2.3	5,107	-0.05%
2019/11/28	2	40.60	2.2	40.83	40.85	-0.2	5,234	0.00%
2019/11/27	4	40.45	4	40.58	40.85	0	5,261	0.00%
2019/11/26	2	40.40	2	40.60	40.45	0	5,232	0.00%
2019/11/25	2	40.15	2	40.15	40.05	0	5,212	0.00%
2019/11/20	6	40.02	6	40.22	40.00	0	5,208	0.00%
2019/11/19	2	40.15	2	40.25	40.10	0	5,205	0.00%
2019/11/18	2	40.05	2	40.15	40.00	0	5,211	0.00%
2019/11/15	3	39.90	2	40.20	39.85	1	5,212	0.02%
2019/11/14	12	40.22	14	40.35	40.10	-2	5,204	-0.04%
2019/11/13	7	40.96	2	41.65	40.25	5	5,175	0.10%
2019/11/12	4	39.25	6	38.84	39.25	-2	5,048	-0.04%
2019/11/11	3	38.30	5	38.25	38.15	-2	5,037	-0.04%
2019/11/08	4	39.85	5	40.00	39.80	-1	5,005	-0.02%
2019/11/07	2	39.75	0	0.00	39.80	2	5,002	0.04%
2019/11/06	19	40.07	19	40.26	40.10	0	4,999	0.00%
2019/11/05	17	42.54	2	42.53	39.40	15	4,923	0.30%
2019/11/04	12	42.90	11	43.38	43.65	1	4,658	0.02%
2019/11/01	9	41.68	7	43.26	43.50	2	4,567	0.04%
2019/10/31	4	42.39	6	42.48	42.70	-2	4,403	-0.05%
2019/10/30	2	41.88	11	42.59	42.65	-9	4,271	-0.21%
2019/10/29	0	0.00	1	42.20	42.50	-1	4,199	-0.02%
2019/10/25	1	41.70	1	41.80	41.90	0	4,155	0.00%
2019/10/22	0	0.00	1	41.15	41.15	-1	4,118	-0.02%
2019/10/18	3	40.92	1.2	40.87	40.85	1.8	4,103	0.04%
2019/10/17	2	40.95	0	0.00	41.10	2	4,102	0.05%
2019/10/16	3	40.97	1	40.85	40.85	2	4,097	0.05%
2019/10/15	1	41.50	2	41.80	41.25	-1	4,088	-0.02%
2019/10/14	11	41.77	2	42.95	41.00	9	4,061	0.22%
2019/10/09	6	41.38	6	42.12	42.20	0	3,952	0.00%
2019/10/08	4	42.78	5	43.24	42.50	-1	3,851	-0.03%
2019/10/07	1	43.20	0	0.00	43.70	1	3,832	0.03%
2019/10/04	4	43.20	4	43.58	44.00	0	3,752	0.00%
2019/10/03	8	42.79	7.2	42.77	43.85	0.8	3,681	0.02%
2019/10/01	6	43.77	15	44.11	44.20	-9	3,580	-0.25%
2019/09/27	2	42.23	2	42.55	43.30	0	3,443	0.00%
2019/09/26	5	41.49	4	42.34	42.60	1	3,334	0.03%
2019/09/25	2	39.43	1	40.15	40.50	1	3,213	0.03%
2019/09/24	1	39.20	4	39.10	40.05	-3	3,184	-0.09%
2019/09/23	8	39.46	5	39.75	38.20	3	3,078	0.10%
2019/09/20	1	41.35	0	0.00	41.30	1	2,911	0.03%
2019/09/19	3	41.93	2	41.80	41.75	1	2,843	0.04%
2019/09/18	6	41.64	6	42.11	43.00	0	2,751	0.00%
2019/09/17	2	41.35	6	45.40	41.80	-4	2,375	-0.17%
2019/09/16	5	41.75	1	41.75	41.30	4	1,806	0.22%
2019/09/12	1	41.30	2	41.38	41.50	-1	1,786	-0.06%
2019/09/11	7	40.99	2	41.35	41.15	5	1,758	0.28%
2019/09/09	3	42.07	1	43.60	42.45	2	1,667	0.12%
2019/09/06	1	40.65	1	41.45	41.10	0	1,595	0.00%
2019/09/05	2	41.10	2	41.30	41.00	0	1,552	0.00%
2019/09/04	4	40.25	3	41.10	41.00	1	1,506	0.07%
2019/09/02	33	38.69	31	38.88	39.25	2	1,259	0.16%
2019/08/30	1	35.70	1	35.65	35.70	0	1,131	0.00%
2019/08/28	1	34.20	1	34.40	34.10	0	1,091	0.00%
2019/08/23	4	35.11	4	35.16	35.10	0	1,098	0.00%
2019/08/21	1	35.60	1	35.15	35.60	0	1,095	0.00%
2019/08/14	2	35.25	2	35.53	35.00	0	1,087	0.00%
2019/08/13	2	34.80	2	34.90	34.95	0	1,084	0.00%
2019/08/12	4	35.30	2	35.40	35.55	2	1,088	0.18%
2019/08/08	3	35.03	3	34.33	35.25	0	1,086	0.00%
2019/08/05	2	36.63	0	0.00	36.45	2	1,069	0.19%
2019/08/02	3	40.85	1	40.45	40.45	2	1,025	0.20%
2019/08/01	1	41.70	0	0.00	41.90	1	1,038	0.10%
2019/07/30	2	42.50	2	42.73	42.40	0	1,071	0.00%
2019/07/29	2	42.45	1	42.30	42.30	1	1,083	0.09%
2019/07/26	0	0.00	1	42.45	42.55	-1	1,090	-0.09%
2019/07/24	0	0.00	2	42.25	42.25	-2	1,097	-0.18%
2019/07/10	0	0.00	1	45.55	45.40	-1	1,621	-0.06%
2019/07/09	1	45.50	0	0.00	45.00	1	1,657	0.06%
2019/07/04	1	45.55	1	45.75	45.50	0	1,710	0.00%
2019/06/27	0	0.00	1	43.15	43.20	-1	1,869	-0.05%
2019/06/03	5	41.00	0	0.00	41.60	5	2,665	0.19%
2019/05/30	1	40.70	0	0.00	41.20	1	2,771	0.04%
2019/05/28	1	40.10	1	40.15	40.10	0	3,007	0.00%
2019/05/17	1	40.90	1	41.30	40.70	0	3,892	0.00%
2019/05/15	1	41.90	1	41.80	42.10	0	4,266	0.00%
2019/05/14	1	41.30	1	40.20	41.30	0	4,501	0.00%
2019/05/10	5	43.25	0	0.00	42.80	5	4,644	0.11%
2019/05/07	1	46.00	1	46.20	45.90	0	4,747	0.00%
2019/05/06	3	44.90	0	0.00	44.75	3	4,751	0.06%
2019/05/02	1	46.15	1	46.40	46.25	0	4,832	0.00%
2019/04/30	1	45.60	1	46.00	46.15	0	4,891	0.00%
2019/04/29	8	46.77	6	46.62	45.75	2	4,919	0.04%
2019/04/26	5	47.92	6	47.89	47.25	-1	4,961	-0.02%
2019/04/25	1	46.75	1	47.00	46.90	0	4,968	0.00%
2019/04/22	2	49.03	2	49.03	47.80	0	5,340	0.00%
2019/04/19	4	48.00	4	48.10	48.40	0	5,387	0.00%
2019/04/18	0	0.00	2	49.70	47.60	-2	5,707	-0.04%
2019/04/17	2	50.05	3	49.63	49.35	-1	5,719	-0.02%
2019/04/16	7	49.90	5	49.45	49.75	2	5,718	0.03%
2019/04/15	1	47.70	0	0.00	47.85	1	5,594	0.02%
2019/04/12	1	46.50	1	46.85	46.70	0	5,672	0.00%
2019/04/09	3	47.87	3	47.65	47.60	0	6,081	0.00%
2019/04/08	1	46.70	1	46.60	46.70	0	6,436	0.00%
2019/04/03	1	46.10	1	45.95	46.10	0	6,629	0.00%
2019/03/29	2	45.78	1	45.70	45.65	1	7,536	0.01%
2019/03/27	1	45.35	1	45.55	45.80	0	7,865	0.00%
2019/03/26	1	47.00	0	0.00	46.50	1	7,873	0.01%
2019/03/25	1	47.50	1	47.75	47.65	0	8,009	0.00%
2019/03/22	5	49.60	5	48.40	48.80	0	8,062	0.00%
2019/03/15	16	47.85	13	47.47	48.10	3	8,770	0.03%
2019/03/14	16	47.40	17	47.06	46.60	-1	9,044	-0.01%
2019/03/12	1	50.50	1	50.80	49.85	0	9,301	0.00%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	6	49.88	6	50.13	50.40	0	9,612	0.00%
2019/03/07	3	50.35	3	50.63	50.30	0	9,642	0.00%
2019/03/06	4	50.85	4	51.15	50.80	0	9,679	0.00%
2019/03/05	3	50.53	0	0.00	50.10	3	9,708	0.03%
2019/03/04	0	0.00	1	49.95	51.10	-1	9,704	-0.01%
2019/02/27	5	49.07	4	49.05	49.05	1	9,658	0.01%
2019/02/26	10	52.00	0	0.00	51.40	10	9,577	0.10%
2019/02/25	0	0.00	4	51.70	51.90	-4	9,563	-0.04%
2019/02/22	3	52.00	8	50.58	51.60	-5	9,450	-0.05%
2019/02/20	0	0.00	10	48.14	48.00	-10	9,258	-0.11%
2019/02/19	0	0.00	1	47.90	47.60	-1	9,267	-0.01%
2019/02/18	14	48.36	2	48.33	47.60	12	9,242	0.13%
2019/02/15	7	46.55	7	46.81	47.05	0	9,163	0.00%
2019/02/14	6	46.68	5	46.82	46.35	1	9,095	0.01%
2019/02/13	4	47.59	12	46.96	47.40	-8	9,023	-0.09%
2019/02/12	9	45.43	7	44.89	46.00	2	8,777	0.02%
2019/02/11	6	43.01	10	42.93	43.10	-4	8,609	-0.05%
2019/01/30	2	41.50	2	41.50	41.80	0	8,577	0.00%
2019/01/29	3	41.17	2	41.15	41.35	1	8,614	0.01%
2019/01/28	3	41.25	4	41.46	41.10	-1	8,652	-0.01%
2019/01/25	2	40.88	4	41.04	40.85	-2	8,874	-0.02%
2019/01/24	0	0.00	6	40.10	40.10	-6	9,167	-0.07%
2019/01/22	6	39.90	5	39.93	39.70	1	9,268	0.01%
2019/01/21	1	40.85	1	41.10	40.60	0	9,292	0.00%
2019/01/18	2	40.75	1	40.85	40.70	1	9,306	0.01%
2019/01/17	4	40.90	3	40.98	40.55	1	9,334	0.01%
2019/01/16	9	41.03	8	41.18	40.90	1	9,313	0.01%
2019/01/14	5	41.58	6	41.72	41.75	-1	9,265	-0.01%
2019/01/11	26	41.36	21	41.41	41.50	5	9,264	0.05%
2019/01/10	20	40.40	21	40.45	40.30	-1	9,125	-0.01%
2019/01/09	12	41.93	12	41.73	40.50	0	9,288	0.00%
2019/01/08	6	39.94	5	39.99	40.30	1	8,992	0.01%
2019/01/07	8	40.02	7	39.91	39.65	1	8,947	0.01%
2019/01/04	8	38.49	6	38.29	39.00	2	8,914	0.02%
2019/01/03	20	40.08	14	39.94	38.75	6	8,765	0.07%
2019/01/02	8	40.06	8	40.21	40.00	0	8,676	0.00%
2018/12/28	15	39.74	14	39.87	40.10	1	8,611	0.01%
2018/12/27	15	38.62	15	38.88	38.95	0	8,451	0.00%
2018/12/26	62	40.92	120	41.16	37.40	-58	8,289	-0.70%	大賣/
2018/12/25	14	39.46	14	39.80	39.60	0	7,869	0.00%
2018/12/24	36	39.40	42	39.67	39.75	-6	7,694	-0.08%
2018/12/22	50	39.39	55	39.60	39.05	-5	7,492	-0.07%
2018/12/21	20	38.81	11	37.55	40.15	9	7,198	0.13%
2018/12/20	8	36.21	8	36.40	36.50	0	6,832	0.00%
2018/12/19	71	36.13	13	35.96	35.80	58	6,640	0.87%
2018/12/18	10	35.11	9	35.35	35.20	1	6,495	0.02%
2018/12/17	7	35.50	8	35.61	35.35	-1	6,442	-0.02%
2018/12/14	12	33.89	10	33.96	34.10	2	6,267	0.03%
2018/12/13	3	34.85	3	35.08	34.50	0	6,221	0.00%
2018/12/12	4	35.74	4	35.86	35.50	0	6,141	0.00%
2018/12/11	6	34.59	7	34.84	34.90	-1	6,015	-0.02%
2018/12/10	7	34.10	11	33.89	33.90	-4	5,929	-0.07%
2018/12/07	8	35.19	8	35.35	35.75	0	5,814	0.00%
2018/12/06	25	36.11	39	35.55	34.50	-14	5,528	-0.25%
2018/12/05	47	36.18	39	35.67	37.80	8	5,190	0.15%
2018/12/04	13	34.54	10	34.60	34.50	3	4,788	0.06%
2018/12/03	9	34.36	8	33.99	34.45	1	4,666	0.02%
2018/11/30	13	31.10	11	30.99	31.35	2	4,492	0.04%
2018/11/29	5	30.89	4	31.15	30.55	1	4,432	0.02%
2018/11/28	3	30.65	3	30.70	30.65	0	4,373	0.00%
2018/11/27	3	29.63	3	29.60	30.00	0	4,337	0.00%
2018/11/26	7	28.86	8	28.98	29.20	-1	4,311	-0.02%
2018/11/23	3	29.70	3	30.02	28.50	0	4,307	0.00%
2018/11/22	3	31.08	2	31.43	29.70	1	4,280	0.02%
2018/11/21	6	30.33	6	30.52	30.85	0	4,247	0.00%
2018/11/20	27	30.87	25	30.91	30.55	2	4,270	0.05%
2018/11/19	5	31.23	8	30.38	31.40	-3	4,240	-0.07%
2018/11/16	4	29.63	4	29.63	29.55	0	4,139	0.00%
2018/11/15	6	28.68	5	28.74	29.10	1	4,063	0.02%
2018/11/14	8	28.94	8	29.08	28.55	0	4,057	0.00%
2018/11/13	4	27.96	4	28.10	28.80	0	4,070	0.00%
2018/11/09	8	29.34	8	29.52	29.60	0	4,161	0.00%
2018/11/08	3	29.98	3	30.25	29.35	0	4,235	0.00%
2018/11/07	14	28.86	14	28.78	29.20	0	4,211	0.00%
2018/11/06	1	29.00	1	28.70	28.00	0	4,192	0.00%
2018/11/05	11	30.08	11	30.15	30.20	0	4,137	0.00%
2018/11/02	53	30.77	55	30.91	30.30	-2	4,132	-0.05%
2018/11/01	30	30.06	27	30.34	30.25	3	3,918	0.08%
2018/10/31	499	27.54	502	28.69	28.70	-3	3,601	-0.08%	大買/大賣/
2018/10/30	3	26.63	2	26.93	26.10	1	3,524	0.03%
2018/10/29	15	27.79	14	28.02	27.75	1	3,573	0.03%
2018/10/26	15	28.59	15	28.80	28.35	0	3,631	0.00%
2018/10/25	3	28.72	2	29.23	28.45	1	3,627	0.03%
2018/10/24	11	31.77	10	31.95	31.05	1	3,696	0.03%
2018/10/23	4	33.55	5	33.43	32.50	-1	3,791	-0.03%
2018/10/22	4	33.88	5	33.75	33.90	-1	3,923	-0.03%
2018/10/19	3	33.33	5	34.03	33.35	-2	3,957	-0.05%
2018/10/18	6	37.22	5	37.33	35.85	1	4,004	0.02%
2018/10/17	12	39.71	15	39.68	37.60	-3	4,006	-0.07%
2018/10/16	5	39.50	5	39.50	39.50	0	3,914	0.00%
2018/10/15	5	36.18	5	36.39	35.95	0	4,003	0.00%
2018/10/12	2	35.75	2	36.23	36.45	0	4,097	0.00%
2018/10/11	7	36.77	7	36.84	36.50	0	4,217	0.00%
2018/10/09	21	40.76	21	40.89	40.55	0	4,311	0.00%
2018/10/08	20	40.05	21	39.97	40.80	-1	4,359	-0.02%
2018/10/05	24	40.77	25	40.96	39.80	-1	4,552	-0.02%
2018/10/04	16	43.93	13	44.28	43.20	3	4,672	0.06%
2018/10/03	13	44.94	9	45.71	44.05	4	4,979	0.08%
2018/10/02	13	46.67	16	46.93	45.90	-3	5,164	-0.06%
2018/10/01	18	45.92	18	46.05	46.35	0	5,295	0.00%
2018/09/28	30	46.20	27	46.45	45.55	3	5,500	0.05%
2018/09/27	16	48.26	15	48.40	46.85	1	5,673	0.02%
2018/09/26	9	49.49	8	49.91	49.10	1	5,843	0.02%
2018/09/25	7	49.50	5	49.37	49.50	2	6,216	0.03%
2018/09/21	10	49.45	13	49.61	49.80	-3	6,582	-0.05%
2018/09/20	24	49.49	24	49.79	48.80	0	6,926	0.00%
2018/09/19	13	51.04	12	51.63	49.60	1	7,038	0.01%
2018/09/18	10	51.06	10	51.08	50.90	0	7,235	0.00%
2018/09/17	9	53.02	4	53.00	52.70	5	7,424	0.07%
2018/09/14	0	0.00	3	51.67	54.20	-3	7,648	-0.04%
2018/09/13	6	51.95	7	52.61	51.00	-1	8,110	-0.01%
2018/09/12	4	52.45	3	52.67	51.80	1	8,201	0.01%
2018/09/11	3	53.30	1	53.50	53.70	2	8,477	0.02%
2018/09/10	11	54.53	12	54.62	54.10	-1	8,490	-0.01%
2018/09/07	4	59.20	4	56.35	55.10	0	8,709	0.00%
2018/09/06	4	60.95	4	61.40	60.10	0	8,790	0.00%
2018/09/05	3	63.00	3	63.20	61.20	0	9,072	0.00%
2018/09/04	4	61.73	4	61.98	63.10	0	9,300	0.00%
2018/09/03	4	62.95	4	62.23	61.60	0	9,372	0.00%
2018/08/31	1	65.40	0	0.00	65.70	1	9,360	0.01%
2018/08/29	1	64.80	2	65.65	65.20	-1	9,778	-0.01%
2018/08/28	4	65.15	2	65.95	64.80	2	9,998	0.02%
2018/08/27	11	65.53	14	65.59	66.30	-3	10,141	-0.03%
2018/08/24	7	63.56	8	63.93	62.00	-1	10,131	-0.01%
2018/08/23	11	65.18	6	65.15	63.20	5	10,185	0.05%
2018/08/22	1	70.50	0	0.00	70.50	1	10,158	0.01%
2018/08/20	7	71.36	7	70.43	70.50	0	10,473	0.00%
2018/08/17	3	71.10	2	68.30	68.30	1	10,516	0.01%
2018/08/16	0	0.00	9	70.57	72.00	-9	10,468	-0.09%
2018/08/15	51	70.50	44	69.84	70.00	7	10,396	0.07%
2018/08/14	4	65.58	4	65.25	67.60	0	10,349	0.00%
2018/08/13	5	66.28	4	66.53	63.60	1	10,310	0.01%
2018/08/10	1	69.80	4	70.13	69.80	-3	10,282	-0.03%
2018/08/09	2	70.45	1	71.40	72.00	1	10,294	0.01%
2018/08/08	3	73.00	2	72.20	71.20	1	10,270	0.01%
2018/08/07	4	73.43	4	72.95	74.50	0	10,249	0.00%
2018/08/06	2	71.40	2	71.80	71.40	0	10,256	0.00%
2018/08/03	8	71.04	8	71.39	71.60	0	10,329	0.00%
2018/08/02	5	70.02	5	70.88	70.00	0	10,387	0.00%
2018/08/01	12	74.41	11	74.64	73.40	1	10,464	0.01%
2018/07/31	31	72.39	32	73.11	75.60	-1	10,441	-0.01%
2018/07/30	7	76.24	7	75.37	73.50	0	10,481	0.00%
2018/07/27	14	81.89	15	81.10	80.70	-1	10,555	-0.01%
2018/07/26	0	0.00	11	77.20	78.90	-11	10,405	-0.11%
2018/07/25	20	78.12	9	77.87	77.80	11	10,320	0.11%
2018/07/24	7	74.36	12	74.54	76.50	-5	10,204	-0.05%
2018/07/23	21	73.57	18	73.82	74.50	3	10,145	0.03%
2018/07/20	22	73.23	19	73.31	71.30	3	10,038	0.03%
2018/07/19	18	75.16	18	75.30	76.80	0	9,970	0.00%
2018/07/18	13	77.48	13	78.30	75.30	0	10,006	0.00%
2018/07/17	14	80.01	13	79.45	78.80	1	10,089	0.01%
2018/07/16	5	84.14	5	83.50	82.60	0	9,995	0.00%
2018/07/13	29	87.43	21	86.00	85.10	8	10,005	0.08%
2018/07/12	6	82.85	9	82.12	85.50	-3	9,815	-0.03%
2018/07/11	23	82.60	21	82.94	82.20	2	9,749	0.02%
2018/07/10	22	78.32	24	77.94	80.40	-2	9,659	-0.02%
2018/07/09	13	83.44	10	84.68	80.50	3	9,549	0.03%
2018/07/06	13	84.89	13	86.10	84.90	0	9,382	0.00%
2018/07/05	17	90.05	29	89.64	86.90	-12	9,159	-0.13%
2018/07/04	37	89.07	22	86.96	91.50	15	8,991	0.17%
2018/07/03	31	91.17	38	91.90	86.00	-7	8,811	-0.08%
2018/07/02	54	88.48	41	88.35	90.30	13	8,439	0.15%
2018/06/29	96	84.27	89	83.00	84.40	7	8,052	0.09%
2018/06/28	35	79.72	36	79.53	79.00	-1	7,692	-0.01%
2018/06/27	23	82.42	19	82.13	78.30	4	7,559	0.05%
2018/06/26	20	79.94	22	78.68	80.70	-2	7,336	-0.03%
2018/06/25	51	84.18	52	84.32	80.80	-1	7,119	-0.01%
2018/06/22	45	87.81	70	86.61	83.00	-25	6,874	-0.36%
2018/06/21	37	84.11	11	84.52	88.20	26	6,334	0.41%
2018/06/20	29	82.18	461	81.22	80.20	-432	6,221	-6.94%	大賣/鉅額交易
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	445	77.50	12	76.23	80.90	433	5,913	7.32%	大買/鉅額交易
2018/06/14	10	73.01	19	73.04	73.60	-9	5,702	-0.16%
2018/06/13	39	72.21	47.1	73.15	74.80	-8.1	5,575	-0.14%
2018/06/12	29	71.47	17	70.75	71.80	12	5,279	0.23%
2018/06/11	1	65.30	0	0.00	65.30	1	5,043	0.02%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	11	54.35	9	54.97	54.00	2	4,954	0.04%
2018/06/06	8	54.18	11	53.89	54.50	-3	4,778	-0.06%
2018/06/05	25	54.34	34	54.13	50.30	-9	4,523	-0.20%
2018/06/04	14	54.64	2	52.45	55.00	12	4,289	0.28%
2018/06/01	106	50.16	107	49.98	50.00	-1	4,140	-0.02%	大買/大賣/
2018/05/31	9	49.93	7	49.74	47.80	2	4,116	0.05%
2018/05/30	9	48.70	9	49.05	49.25	0	4,191	0.00%
2018/05/29	12	50.35	27	49.97	49.85	-15	4,321	-0.35%
2018/05/28	26	50.80	10	50.60	51.20	16	4,218	0.38%
2018/05/25	6	47.55	8	47.34	47.50	-2	4,020	-0.05%
2018/05/24	14	46.18	16	46.50	46.45	-2	3,952	-0.05%
2018/05/23	6	46.63	5	46.77	46.55	1	3,984	0.03%
2018/05/22	14	47.31	13	47.61	47.55	1	3,972	0.03%
2018/05/21	11	46.50	12	46.65	46.50	-1	3,920	-0.03%
2018/05/18	7	46.41	5	46.71	46.70	2	3,919	0.05%
2018/05/17	21	44.43	21	44.54	45.50	0	3,895	0.00%
2018/05/16	5	46.31	5	46.18	46.20	0	3,863	0.00%
2018/05/15	26	47.01	26	47.32	46.75	0	3,881	0.00%
2018/05/14	5	47.93	6	47.44	47.95	-1	3,950	-0.03%
2018/05/11	2	48.25	6	46.98	46.10	-4	3,993	-0.10%
2018/05/10	12	50.38	8	50.26	49.60	4	3,939	0.10%
2018/05/09	11	49.96	10	49.13	49.35	1	3,876	0.03%
2018/05/07	11	48.30	11	48.50	47.75	0	3,660	0.00%
2018/05/04	2	49.85	1	50.10	48.50	1	3,536	0.03%
2018/05/03	3	46.12	3	46.25	47.00	0	3,376	0.00%
2018/05/02	6	47.30	6	47.52	47.00	0	3,382	0.00%
2018/04/30	2	46.25	2	46.45	47.00	0	3,417	0.00%
2018/04/27	10	46.51	13	46.78	46.75	-3	3,430	-0.09%
2018/04/26	12	46.67	12	46.77	45.70	0	3,439	0.00%
2018/04/25	14	46.46	14	46.68	46.50	0	3,424	0.00%
2018/04/24	3	49.75	1	50.20	46.40	2	3,384	0.06%
2018/04/23	16	49.18	17	48.95	51.40	-1	3,266	-0.03%
2018/04/20	6	46.54	6	46.70	46.80	0	3,085	0.00%
2018/04/19	11	47.89	7	48.21	47.00	4	3,282	0.12%
2018/04/18	11	46.72	15	46.97	47.45	-4	3,235	-0.12%
2018/04/17	4	47.85	2	46.95	46.55	2	3,251	0.06%
2018/04/16	13	49.33	10	49.35	50.00	3	3,227	0.09%
2018/04/13	2	45.55	4.1	46.10	48.00	-2.1	3,094	-0.07%
2018/04/12	1	44.75	1	44.90	45.00	0	3,079	0.00%
2018/04/11	1	44.45	1	44.65	44.55	0	3,228	0.00%
2018/04/10	2	44.73	1	45.20	44.65	1	3,551	0.03%
2018/04/09	0	0.00	1	42.75	44.00	-1	3,640	-0.03%
2018/03/29	0	0.00	1	43.60	43.90	-1	4,272	-0.02%
2018/03/27	3	43.78	6	43.99	44.10	-3	4,782	-0.06%
2018/03/26	6	43.03	2	43.25	43.40	4	4,908	0.08%
2018/03/23	3	43.65	3	43.95	43.45	0	4,918	0.00%
2018/03/22	4	45.95	5	46.28	45.45	-1	4,958	-0.02%
2018/03/21	2	45.55	1	46.05	45.60	1	5,050	0.02%
2018/03/20	3	46.15	4	46.34	45.85	-1	5,046	-0.02%
2018/03/19	4	45.74	3	45.93	45.85	1	5,036	0.02%
2018/03/16	2	45.35	7	45.34	45.70	-5	5,057	-0.10%
2018/03/15	5	45.28	8	45.39	45.70	-3	5,088	-0.06%
2018/03/14	5	45.26	4	45.36	45.25	1	5,154	0.02%
2018/03/13	4	45.05	5	45.14	45.20	-1	5,169	-0.02%
2018/03/12	3	44.10	5	44.21	44.10	-2	5,186	-0.04%
2018/03/09	5	43.88	7	44.20	44.15	-2	5,267	-0.04%
2018/03/08	9	43.96	7	44.19	43.85	2	5,466	0.04%
2018/03/07	9	44.80	9	45.12	44.10	0	5,641	0.00%
2018/03/06	9	45.81	6	46.17	45.15	3	5,784	0.05%
2018/03/05	13	47.17	15	47.18	46.60	-2	6,014	-0.03%
2018/03/02	7	45.67	4	45.60	45.55	3	5,903	0.05%
2018/03/01	3	43.52	3	43.42	43.90	0	5,832	0.00%
2018/02/27	3	43.05	3	43.33	42.90	0	5,813	0.00%
2018/02/26	3	42.72	3	43.27	42.50	0	5,841	0.00%
2018/02/23	7	43.52	9	43.81	42.75	-2	5,826	-0.03%
2018/02/22	4	41.34	4	41.51	41.85	0	5,781	0.00%
2018/02/21	3	41.08	2	40.78	41.20	1	5,766	0.02%
2018/02/12	3	40.60	3	41.03	39.60	0	5,753	0.00%
2018/02/09	2	39.83	2	39.55	40.70	0	5,735	0.00%
2018/02/08	7	41.88	14	42.21	41.50	-7	5,713	-0.12%
2018/02/07	10	43.71	7	43.40	42.00	3	5,681	0.05%
2018/02/06	8	44.35	9	43.95	42.50	-1	5,625	-0.02%
2018/02/05	12	45.38	7	44.38	44.95	5	5,502	0.09%
2018/02/02	11	45.17	10	45.50	44.55	1	5,393	0.02%
2018/02/01	7	45.12	7	45.00	45.10	0	5,337	0.00%
2018/01/31	7	42.17	10	42.25	42.85	-3	5,220	-0.06%
2018/01/30	5	42.72	3	42.48	42.00	2	5,205	0.04%
2018/01/29	15	42.92	17	42.79	43.55	-2	5,175	-0.04%
2018/01/26	17	42.04	15	42.46	41.50	2	5,121	0.04%
2018/01/25	3	44.50	2	44.93	43.20	1	5,055	0.02%
2018/01/24	5	44.97	10	44.89	44.70	-5	5,027	-0.10%
2018/01/23	7	47.30	6	47.16	46.15	1	5,046	0.02%
2018/01/22	4	46.98	5	47.68	48.30	-1	5,014	-0.02%
2018/01/19	6	47.68	6	47.89	47.40	0	4,964	0.00%
2018/01/18	6	48.10	6	48.39	47.15	0	4,943	0.00%
2018/01/17	5	48.51	5	47.88	47.80	0	4,916	0.00%
2018/01/16	13	49.36	14	49.50	48.85	-1	4,885	-0.02%
2018/01/15	9	51.90	3	52.43	49.00	6	4,841	0.12%
2018/01/12	13	47.36	15	47.51	48.45	-2	4,616	-0.04%
2018/01/11	17	48.61	10	49.02	47.60	7	4,581	0.15%
2018/01/10	4	47.40	11	48.10	47.50	-7	4,509	-0.16%
2018/01/09	7	49.69	8	50.56	49.70	-1	4,423	-0.02%
2018/01/08	12	51.22	21	52.04	49.50	-9	4,310	-0.21%
2018/01/05	10	52.58	8	52.71	53.00	2	4,216	0.05%
2018/01/04	7	51.31	8	51.05	54.00	-1	4,052	-0.02%
2018/01/03	7	46.92	4	47.58	49.25	3	3,716	0.08%
2018/01/02	4	44.23	9	43.52	44.80	-5	3,564	-0.14%