凱美 (2375)-玉山-新竹券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

股價
70.9
漲跌
--
漲幅
0.00%
成交量
961張
產業
上市電子零組件類股▼0.57%
538人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	73.74	7	73.73	70.10	0	730	0.00%
2024/05/30	5	69.48	5	69.12	68.10	0	627	0.00%
2024/05/29	1	70.20	4	71.02	70.70	-3	615	-0.49%
2024/05/28	0.1	69.90	0	0.00	69.20	0.1	589	0.02%
2024/05/27	5	68.52	1	70.30	69.80	4	596	0.67%
2024/05/24	5	67.84	1	67.00	67.80	4	559	0.71%
2024/05/23	1	65.40	2	65.50	65.40	-1	526	-0.19%
2024/05/16	3	66.00	0	0.00	65.80	3	520	0.58%
2024/05/15	10	65.67	0	0.00	65.90	10	519	1.92%
2024/05/10	2	64.45	0	0.00	64.60	2	523	0.38%
2024/05/07	0	0.00	6	64.30	65.40	-6	512	-1.17%
2024/05/03	2	66.15	0	0.00	66.10	2	481	0.42%
2024/05/02	6	63.40	0	0.00	63.30	6	402	1.49%
2024/04/16	0	0.00	2	61.70	61.40	-2	431	-0.46%
2024/04/12	1	64.60	3	64.60	64.60	-2	424	-0.47%
2024/04/09	4	64.45	0	0.00	64.20	4	415	0.96%
2024/04/01	0	0.00	1	61.70	62.80	-1	392	-0.25%
2024/03/27	1	59.60	0	0.00	59.70	1	368	0.27%
2024/03/21	0	60.00	0	0.00	59.60	0	395	0.00%
2024/03/20	0	0.00	1	60.50	60.10	-1	404	-0.25%
2024/03/18	0	60.40	0	0.00	59.90	0	428	0.00%
2024/03/15	0	0.00	16	60.65	60.40	-16	430	-3.72%
2024/03/14	0	61.50	0	0.00	61.30	0	456	0.00%
2024/03/12	3	63.77	0	0.00	63.90	3	483	0.62%
2024/03/07	5	65.16	0	0.00	63.70	5	540	0.93%
2024/02/26	0.2	64.20	0	0.00	64.20	0.2	901	0.02%
2024/02/23	0	0.00	1	65.10	63.90	-1	908	-0.11%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/25	0	0.00	6	64.90	64.80	-6	925	-0.65%
2024/01/19	1	63.90	0	0.00	64.20	1	933	0.11%
2024/01/17	2	66.50	11	67.66	64.50	-9	925	-0.97%
2024/01/16	2	64.50	0	0.00	64.10	2	896	0.22%
2024/01/15	1	65.00	0	0.00	65.50	1	892	0.11%
2024/01/12	3	65.07	0	0.00	64.50	3	891	0.34%
2024/01/11	3	65.27	0	0.00	65.10	3	887	0.34%
2024/01/10	1	65.80	0	0.00	65.40	1	886	0.11%
2024/01/09	1	66.60	0	0.00	66.00	1	892	0.11%
2024/01/03	1	69.00	0	0.00	68.90	1	901	0.11%
2023/12/29	3	70.10	0	0.00	70.50	3	897	0.33%
2023/12/28	6	70.40	0	0.00	70.10	6	892	0.67%
2023/12/27	2	70.30	2	70.70	70.30	0	888	0.00%
2023/12/15	1	75.50	0	0.00	74.50	1	850	0.12%
2023/12/11	0	0.00	16	77.07	74.20	-16	830	-1.93%
2023/12/08	17	75.92	0	0.00	76.20	17	802	2.12%
2023/12/07	3	75.30	0	0.00	74.10	3	780	0.38%
2023/12/06	1	74.00	0	0.00	74.00	1	770	0.13%
2023/12/05	0	0.00	1	75.70	74.90	-1	748	-0.13%
2023/12/04	1	76.10	1	76.90	76.00	0	731	0.00%
2023/12/01	0	0.00	2	75.80	75.90	-2	714	-0.28%
2023/11/30	1	76.40	1	76.60	75.70	0	710	0.00%
2023/11/29	2	77.95	35.6	78.12	77.80	-33.6	685	-4.90%
2023/11/28	4	75.30	8	75.24	75.10	-4	625	-0.64%
2023/11/27	1	74.50	15	75.09	74.40	-14	585	-2.39%
2023/11/24	22	73.62	13	74.36	73.70	9	518	1.74%
2023/11/23	3	69.00	0	0.00	68.60	3	399	0.75%
2023/11/22	4	68.15	0	0.00	68.00	4	389	1.03%
2023/11/21	7	68.00	0	0.00	67.40	7	381	1.84%
2023/11/13	0	0.00	0.2	64.00	63.90	-0.2	360	-0.06%
2023/11/09	1	65.10	0	0.00	65.00	1	362	0.28%
2023/09/18	1	68.80	0	69.00	68.80	1	373	0.27%
2023/09/11	2	67.40	0	0.00	67.50	2	365	0.55%
2023/09/01	2	67.25	2	68.00	66.70	0	346	0.00%
2023/07/27	0	0.00	1	65.00	65.00	-1	430	-0.23%
2023/07/20	1	64.10	0	0.00	63.90	1	457	0.22%
2023/06/16	3	69.83	0	0.00	69.00	3	1,031	0.29%
2023/06/15	1	69.90	0	0.00	69.70	1	1,047	0.10%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/05/26	0	0.00	11	68.25	67.80	-11	1,783	-0.62%
2023/05/24	3	70.00	0	0.00	69.80	3	1,813	0.17%
2023/05/22	6	71.27	0	0.00	71.10	6	1,887	0.32%
2023/05/19	2	71.20	0	0.00	70.10	2	2,091	0.10%
2023/05/18	0	0.00	1	70.00	70.50	-1	2,182	-0.05%
2023/05/10	1	67.80	0	0.00	68.60	1	2,218	0.05%
2023/05/08	1	70.00	0	0.00	70.20	1	2,215	0.05%
2023/05/03	0.4	68.00	0	0.00	67.70	0.4	2,222	0.02%
2023/04/25	1	70.20	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	70.80	0	0.00	70.30	1	2,198	0.05%
2023/04/19	0	0.00	3	74.53	74.70	-3	2,174	-0.14%
2023/04/18	16	78.38	8	76.36	76.90	8	2,164	0.37%
2023/04/17	1	76.30	0	0.00	77.40	1	2,127	0.05%
2023/04/14	3	77.73	2	76.50	76.80	1	2,107	0.05%
2023/04/13	1	77.60	12	78.47	75.50	-11	2,067	-0.53%
2023/04/12	18	77.92	5	77.20	77.00	13	2,003	0.65%
2023/04/11	5	75.10	4	74.85	75.00	1	1,957	0.05%
2023/04/10	0	0.00	15	75.90	74.80	-15	1,942	-0.77%
2023/03/31	1	75.30	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	0.00	5.2	72.61	72.60	-5.2	1,839	-0.28%
2023/03/28	0	0.00	1	75.70	73.30	-1	1,811	-0.06%
2023/03/27	0	0.00	8	77.34	76.60	-8	1,782	-0.45%
2023/03/23	9	78.73	0	0.00	79.10	9	1,740	0.52%
2023/03/22	0	0.00	5	75.50	75.40	-5	1,663	-0.30%
2023/03/20	0	74.30	0	0.00	76.50	0	1,626	0.00%
2023/03/15	8	77.60	8	79.10	76.30	0	1,580	0.00%
2023/03/13	0	76.50	5	77.40	77.00	-5	1,534	-0.33%
2023/03/10	0	0.00	6	78.50	78.50	-6	1,502	-0.40%
2023/03/09	16	81.40	0	0.00	80.70	16	1,448	1.10%
2023/03/08	3	81.67	1	82.60	80.00	2	1,349	0.15%
2023/03/07	12	76.04	3	77.80	76.80	9	1,199	0.75%
2023/03/06	25	72.47	19	73.18	76.00	6	1,069	0.56%
2023/03/03	8	70.29	0	0.00	69.10	8	931	0.86%
2023/03/02	0	0.00	2.2	65.52	66.10	-2.2	872	-0.25%
2023/02/22	0	0.00	26	67.81	67.20	-26	837	-3.10%
2023/02/21	2	69.50	1	70.20	69.40	1	817	0.12%
2023/02/20	2	70.30	0	0.00	70.40	2	800	0.25%
2023/02/17	36	70.72	21.2	71.33	71.50	14.8	752	1.97%
2023/02/16	0	0.00	6	69.30	69.30	-6	548	-1.09%
2023/02/14	6	63.72	0	0.00	62.60	6	451	1.33%
2023/02/10	0	0.00	0.3	60.40	60.20	-0.3	437	-0.07%
2023/02/09	0	0.00	8	60.80	60.50	-8	446	-1.79%
2023/02/02	0	0.00	4	63.40	64.70	-4	441	-0.91%
2023/02/01	3	61.80	0	0.00	63.80	3	426	0.70%
2023/01/30	9	58.89	0	0.00	58.90	9	392	2.29%
2022/12/26	0	0.00	0.4	55.70	55.50	-0.4	382	-0.10%
2022/12/14	0	0.00	0.9	59.60	60.40	-0.9	422	-0.21%
2022/12/08	0	0.00	0.8	60.00	59.60	-0.8	429	-0.19%
2022/12/01	0	0.00	2	59.50	58.50	-2	426	-0.47%
2022/11/28	1	56.60	0	0.00	56.60	1	458	0.22%
2022/11/25	1	57.50	0	0.00	57.40	1	501	0.20%
2022/11/18	0	0.00	4	56.70	56.40	-4	552	-0.72%
2022/11/11	0	0.00	2	55.95	55.60	-2	567	-0.35%
2022/11/08	4	55.20	4	54.20	53.90	0	564	0.00%
2022/10/11	0	0.00	2	49.85	49.85	-2	922	-0.22%
2022/10/04	0	0.00	0.8	51.10	51.70	-0.8	960	-0.08%
2022/10/03	4	50.90	0	0.00	50.70	4	974	0.41%
2022/09/30	1	49.70	0	0.00	50.40	1	981	0.10%
2022/09/14	1	61.10	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0	0.00	0.8	64.00	64.00	-0.8	997	-0.08%
2022/09/12	0	0.00	10.4	67.73	67.20	-10.4	986	-1.05%
2022/08/31	9	58.20	9	58.00	58.30	0	980	0.00%
2022/08/30	10	58.59	0	0.00	58.40	10	970	1.03%
2022/08/25	0	0.00	0	61.80	61.50	0	952	0.00%
2022/08/24	0	60.60	0	0.00	62.00	0	946	0.00%
2022/08/23	3	59.73	1	58.20	60.30	2	906	0.22%
2022/08/11	0.1	52.90	0	0.00	53.00	0.1	844	0.01%
2022/07/18	2	59.30	2	58.10	59.00	0	780	0.00%
2022/07/15	4	57.35	0.1	57.04	57.50	3.9	651	0.59%
2022/07/07	2	49.80	2	49.88	50.40	0	589	0.00%
2022/07/06	1	49.50	1	49.85	49.10	0	598	0.00%
2022/07/01	0	0.00	1	49.35	46.15	-1	599	-0.17%
2022/06/30	0	49.92	0	0.00	49.95	0	588	0.00%
2022/06/29	0	52.80	0	0.00	52.30	0	582	0.00%
2022/06/28	0	0.00	7	56.63	56.20	-7	577	-1.22%
2022/06/22	0	0.00	1	57.60	55.50	-1	633	-0.16%
2022/06/21	1.2	56.58	0	0.00	58.20	1.2	629	0.19%
2022/06/20	0.1	57.10	0	0.00	54.40	0.1	622	0.01%
2022/06/17	0	60.20	0	0.00	59.20	0	611	0.00%
2022/06/15	0	0.00	0	64.40	63.80	0	611	0.00%
2022/06/14	0	62.60	0	0.00	63.80	0	624	0.00%
2022/06/07	0.1	67.60	0	0.00	67.60	0.1	646	0.02%
2022/06/02	0.1	68.90	0	0.00	68.30	0.1	662	0.02%
2022/05/30	1	66.60	1	66.90	66.70	0	681	0.00%
2022/05/24	1	64.20	1	63.90	63.90	0	701	0.00%
2022/05/18	0	0.00	0.1	66.50	65.10	-0.1	717	-0.01%
2022/05/17	0	0.00	0.1	64.50	64.80	-0.1	718	-0.01%
2022/05/16	0	0.00	1	62.60	62.30	-1	715	-0.14%
2022/05/11	1	61.60	0	0.00	61.60	1	713	0.14%
2022/05/09	1.1	63.36	0	0.00	62.80	1.1	722	0.15%
2022/05/06	1	65.60	0	0.00	65.40	1	723	0.14%
2022/04/28	1	64.70	1	63.20	64.80	0	776	0.00%
2022/04/27	0	0.00	1	62.50	63.70	-1	773	-0.13%
2022/04/25	2	63.95	0	0.00	63.20	2	788	0.25%
2022/04/21	1	69.50	0	0.00	69.10	1	812	0.12%
2022/04/19	1	69.50	0	0.00	68.10	1	852	0.12%
2022/04/15	1	69.30	0.2	70.57	68.90	0.8	915	0.09%
2022/04/12	0	0.00	3	71.50	70.80	-3	1,040	-0.29%
2022/04/11	0	0.00	1	72.70	72.80	-1	1,183	-0.08%
2022/04/06	0.2	80.50	0	0.00	80.40	0.2	1,300	0.01%
2022/03/28	0	0.00	1	82.90	84.90	-1	1,456	-0.07%
2022/03/25	0.1	80.80	0	0.00	80.80	0.1	1,448	0.01%
2022/03/23	1	82.30	0	0.00	82.20	1	1,548	0.06%
2022/03/21	0	0.00	14	80.61	80.40	-14	1,624	-0.86%
2022/03/16	11	77.94	0	0.00	77.60	11	1,795	0.61%
2022/03/11	1	80.80	0	0.00	80.80	1	2,277	0.04%
2022/03/07	2.1	83.19	1	82.10	83.00	1.1	3,173	0.03%
2022/03/04	1	88.10	0	0.00	88.10	1	3,734	0.03%
2022/03/03	0.1	89.60	0	0.00	89.20	0.1	4,106	0.00%
2022/02/25	0	88.10	0	0.00	87.70	0	5,474	0.00%
2022/02/24	0.1	89.50	0	0.00	87.30	0.1	5,554	0.00%
2022/02/23	0	0.00	1	90.10	90.20	-1	5,570	-0.02%
2022/02/21	0	0.00	0.2	92.30	92.00	-0.2	5,611	0.00%
2022/02/18	0	0.00	1	92.20	92.20	-1	5,651	-0.02%
2022/02/10	0	0.00	1	95.00	93.80	-1	5,726	-0.02%
2022/02/08	1	91.80	0	0.00	92.90	1	5,748	0.02%
2022/02/07	0	0.00	0.1	90.20	91.80	-0.1	5,763	0.00%
2022/01/24	0	0.00	2	89.90	90.50	-2	5,792	-0.03%
2022/01/20	0	0.00	1	91.80	92.20	-1	5,810	-0.02%
2022/01/17	3	91.60	3	95.00	94.70	0	5,779	0.00%
2022/01/14	1	90.80	1	91.00	91.60	0	5,774	0.00%
2022/01/13	1	92.80	1	92.40	92.60	0	5,748	0.00%
2022/01/12	0	0.00	2	94.70	93.10	-2	5,739	-0.03%
2022/01/11	3	96.87	47	95.46	94.70	-44	5,711	-0.77%
2022/01/10	2	97.10	0	0.00	98.00	2	5,675	0.04%
2022/01/07	1	99.10	1	98.00	97.90	0	5,663	0.00%
2022/01/06	9.1	101.05	0	0.00	100.00	9.1	5,630	0.16%
2022/01/05	9.1	103.18	3	103.50	103.00	6.1	5,605	0.11%
2022/01/04	18.2	105.10	12	106.38	105.50	6.1	5,555	0.11%
2022/01/03	11	102.50	55	101.65	104.50	-44	5,410	-0.81%
2021/12/30	11.1	99.94	3	100.27	101.00	8.1	5,348	0.15%
2021/12/29	5	99.14	0	0.00	99.10	5	5,319	0.09%
2021/12/28	6	98.70	0	0.00	99.30	6	5,317	0.11%
2021/12/27	0	0.00	2	99.40	99.30	-2	5,307	-0.04%
2021/12/24	1	99.30	2	97.70	97.60	-1	5,285	-0.02%
2021/12/23	9	99.20	1	100.50	98.70	8	5,269	0.15%
2021/12/22	0	0.00	3	99.73	99.10	-3	5,243	-0.06%
2021/12/21	7	98.54	0	0.00	98.40	7	5,213	0.13%
2021/12/20	6	97.68	2	98.20	97.60	4	5,189	0.08%
2021/12/17	4	99.90	3	100.90	99.50	1	5,132	0.02%
2021/12/16	8	101.19	1	101.50	101.00	7	5,096	0.14%
2021/12/15	11.1	101.54	1	102.50	100.50	10.1	5,079	0.20%
2021/12/14	1	101.50	1.2	101.08	101.00	-0.2	5,036	0.00%
2021/12/13	3	103.33	2	102.75	103.00	1	5,006	0.02%
2021/12/10	1	101.00	1	102.50	101.00	0	4,945	0.00%
2021/12/09	0	0.00	3	106.00	106.00	-3	4,867	-0.06%
2021/12/08	2	105.50	2	105.25	105.00	0	4,825	0.00%
2021/12/07	24	106.79	17	107.74	105.50	7	4,723	0.15%
2021/12/06	21	114.90	3	114.83	114.50	18	4,378	0.41%
2021/12/03	6	115.17	4	116.38	116.50	2	4,312	0.05%
2021/12/02	43	119.10	4	118.50	113.00	39	4,177	0.93%
2021/12/01	14	118.14	12	118.75	117.00	2	3,918	0.05%
2021/11/30	17.1	119.28	36	118.93	117.00	-18.9	3,566	-0.53%
2021/11/29	40	112.59	38	113.76	113.50	2	3,000	0.07%
2021/11/26	64	114.89	45	115.80	115.50	19	2,633	0.72%
2021/11/25	19	110.05	13.1	110.78	111.50	5.9	1,878	0.31%
2021/11/24	2	99.11	3	101.17	105.00	-1	1,479	-0.07%
2021/11/23	1	92.60	0	0.00	95.50	1	1,280	0.08%
2021/11/22	1	93.90	2	94.00	93.60	-1	1,208	-0.08%
2021/11/19	1	92.50	1	93.50	92.40	0	1,201	0.00%
2021/11/18	3	91.90	1	94.10	92.00	2	1,203	0.17%
2021/11/17	2	93.30	2	92.60	93.40	0	1,196	0.00%
2021/11/16	1.1	90.40	0	0.00	89.60	1.1	1,227	0.09%
2021/11/15	1	90.40	0	0.00	90.70	1	1,294	0.08%
2021/11/12	1	87.60	1	86.80	86.50	0	1,288	0.00%
2021/11/11	0	0.00	1	87.50	87.10	-1	1,312	-0.08%
2021/11/02	1	83.80	5	84.00	83.00	-4	1,481	-0.27%
2021/10/28	4	86.95	0	0.00	85.90	4	1,566	0.26%
2021/10/19	0	0.00	1	82.30	82.50	-1	1,701	-0.06%
2021/10/18	1	81.90	0	0.00	80.60	1	1,762	0.06%
2021/10/08	1	80.00	0	0.00	79.90	1	1,912	0.05%
2021/10/06	0	0.00	1	80.30	76.30	-1	1,996	-0.05%
2021/10/04	0	0.00	1	78.60	78.90	-1	2,113	-0.05%
2021/09/30	0	0.00	1	84.20	84.40	-1	2,375	-0.04%
2021/09/29	1	83.90	0	0.00	82.00	1	2,625	0.04%
2021/09/22	2	87.30	0.5	87.10	87.00	1.5	3,665	0.04%
2021/09/15	1	89.20	0	0.00	89.40	1	3,852	0.03%
2021/09/06	1	94.60	5	93.76	93.30	-4	5,158	-0.08%
2021/09/03	1	95.40	1	95.40	95.40	0	5,294	0.00%
2021/09/02	4	99.38	0	0.00	98.50	4	5,290	0.08%
2021/08/27	1	101.50	1	103.50	102.00	0	5,489	0.00%
2021/08/26	5	104.50	0	0.00	101.50	5	5,548	0.09%
2021/08/23	0	0.00	2	99.10	100.50	-2	5,722	-0.03%
2021/08/20	0	0.00	1	92.70	96.80	-1	5,777	-0.02%
2021/08/19	0	0.00	2	94.70	93.00	-2	5,800	-0.03%
2021/08/18	0	0.00	1	96.80	101.50	-1	5,894	-0.02%
2021/08/17	1	96.00	0	0.00	96.00	1	6,084	0.02%
2021/08/13	0	0.00	1	103.00	103.00	-1	6,185	-0.02%
2021/08/10	2	108.50	0	0.00	108.00	2	6,365	0.03%
2021/08/09	1	108.00	2	107.25	107.00	-1	6,461	-0.02%
2021/08/06	2	112.25	0	0.00	111.00	2	6,647	0.03%
2021/08/05	1	110.50	0	0.00	111.00	1	6,751	0.01%
2021/08/04	1	112.00	1	111.00	112.00	0	6,864	0.00%
2021/07/30	0	0.00	1	105.50	102.00	-1	7,220	-0.01%
2021/07/29	0	0.00	1.4	104.57	105.50	-1.4	7,301	-0.02%
2021/07/28	0	0.00	3	105.50	104.50	-3	7,375	-0.04%
2021/07/26	0	0.00	1.1	112.95	113.00	-1.1	7,612	-0.01%
2021/07/23	0	0.00	1	113.00	112.00	-1	7,663	-0.01%
2021/07/22	0	0.00	10	116.00	112.50	-10	7,736	-0.13%
2021/07/21	1.3	112.02	1	111.00	111.00	0.3	7,787	0.00%
2021/07/20	1.2	111.00	0	0.00	110.00	1.2	7,776	0.02%
2021/07/19	1	115.00	0.4	113.50	113.50	0.6	7,786	0.01%
2021/07/15	0.2	114.00	0	0.00	114.50	0.2	7,884	0.00%
2021/07/14	2.2	112.73	2	113.50	114.00	0.2	8,022	0.00%
2021/07/13	0.1	114.50	1	118.50	114.00	-1	8,058	-0.01%
2021/07/12	1.4	117.00	7	116.50	116.50	-5.6	8,026	-0.07%
2021/07/09	16.4	115.65	3	116.83	115.00	13.4	8,040	0.17%
2021/07/08	6.1	120.32	1.2	119.33	119.00	4.9	8,066	0.06%
2021/07/07	3.6	124.60	4.2	121.64	120.50	-0.7	8,101	-0.01%
2021/07/06	4.2	122.00	10.2	123.42	121.50	-6	7,972	-0.07%
2021/07/05	5.2	120.21	6	120.33	118.00	-0.9	7,865	-0.01%
2021/07/02	0	0.00	5	114.80	115.50	-5	7,760	-0.06%
2021/07/01	13.1	116.24	6	115.25	114.00	7.1	8,048	0.09%
2021/06/30	19	115.53	23	117.52	123.00	-4	8,037	-0.05%
2021/06/29	6	116.83	5	114.60	112.00	1	7,900	0.01%
2021/06/28	0	0.00	4	112.25	112.50	-4	7,787	-0.05%
2021/06/25	0	0.00	2	116.50	113.00	-2	7,774	-0.03%
2021/06/23	1	118.50	5	116.50	115.50	-4	7,897	-0.05%
2021/06/22	7	113.43	6	114.17	112.00	1	7,990	0.01%
2021/06/21	3	114.50	1.7	114.30	113.50	1.4	8,099	0.02%
2021/06/18	50	120.11	38	119.55	117.00	12	8,071	0.15%
2021/06/17	6	114.17	31.2	115.93	117.50	-25.2	7,670	-0.33%
2021/06/16	1	108.50	0.1	107.50	107.00	0.9	7,512	0.01%
2021/06/15	1	108.00	3	106.50	108.00	-2	7,507	-0.03%
2021/06/11	5	110.50	8	107.38	103.50	-3	7,479	-0.04%
2021/06/10	0	0.00	31	103.53	104.50	-31	7,614	-0.41%
2021/06/09	0.3	103.50	0	0.00	103.00	0.3	7,802	0.00%
2021/06/08	30	104.67	2	105.00	104.50	28	7,814	0.36%
2021/06/07	2.2	103.18	0	0.00	102.50	2.2	7,863	0.03%
2021/06/04	1.3	103.85	1	105.50	105.00	0.3	7,874	0.00%
2021/06/03	0	0.00	1	100.50	104.00	-1	7,867	-0.01%
2021/06/02	1	102.97	2	99.90	100.00	-1	7,833	-0.01%
2021/06/01	0	0.00	1	104.50	105.00	-1	7,781	-0.01%
2021/05/31	2	107.00	1	105.00	104.50	1	7,760	0.01%
2021/05/28	3	107.00	1	105.50	104.50	2	7,739	0.03%
2021/05/27	1	104.00	0	0.00	104.00	1	7,708	0.01%
2021/05/26	3	105.83	0	0.00	104.50	3	7,654	0.04%
2021/05/25	2	106.75	5.4	106.48	108.00	-3.4	7,623	-0.04%
2021/05/21	10	97.99	10	98.50	95.80	0	8,044	0.00%
2021/05/20	1	96.20	1	93.00	93.00	0	8,255	0.00%
2021/05/19	0.1	95.70	0	0.00	95.40	0.1	8,409	0.00%
2021/05/18	28	95.01	23	94.73	96.90	5	8,638	0.06%
2021/05/17	18.1	92.70	17	93.36	88.90	1.1	8,770	0.01%
2021/05/14	14	99.02	19	98.88	93.00	-5	8,852	-0.06%
2021/05/13	3	92.87	2	93.35	91.60	1	8,935	0.01%
2021/05/12	5	93.66	1.1	90.91	90.90	3.9	9,089	0.04%
2021/05/11	0.2	101.75	1	101.00	101.00	-0.8	9,090	-0.01%
2021/05/10	3.2	113.12	2	113.75	110.50	1.2	9,152	0.01%
2021/05/06	2	101.75	2	104.25	103.00	0	9,549	0.00%
2021/05/05	3.2	107.13	0	0.00	102.50	3.2	9,563	0.03%
2021/05/04	3	105.67	2.2	106.03	106.00	0.9	9,851	0.01%
2021/05/03	22.3	116.76	5	116.60	113.50	17.3	10,170	0.17%
2021/04/29	0	0.00	2	126.00	125.00	-2	10,099	-0.02%
2021/04/28	2.2	128.33	0	0.00	128.50	2.2	10,166	0.02%
2021/04/27	1	127.00	0	0.00	126.50	1	10,239	0.01%
2021/04/26	2	124.00	0	0.00	123.50	2	10,222	0.02%
2021/04/23	3	122.83	0	0.00	122.50	3	10,282	0.03%
2021/04/22	2	123.50	0	0.00	119.50	2	10,494	0.02%
2021/04/20	8	128.06	7	127.79	127.50	1	10,940	0.01%
2021/04/19	0	0.00	1	124.00	123.00	-1	10,902	-0.01%
2021/04/16	0	0.00	1	123.50	123.00	-1	10,940	-0.01%
2021/04/14	1	122.50	7	120.00	125.00	-6	11,202	-0.05%
2021/04/13	1	124.50	1	124.00	122.50	0	11,300	0.00%
2021/04/12	1	123.50	2.2	122.18	121.50	-1.2	11,314	-0.01%
2021/04/09	10	129.10	5.4	126.39	126.00	4.6	11,401	0.04%
2021/04/08	1.4	132.98	4	132.75	131.00	-2.6	11,427	-0.02%
2021/04/07	9.2	133.38	8	134.38	133.50	1.2	11,575	0.01%
2021/04/06	2	127.25	3	128.33	129.50	-1	11,354	-0.01%
2021/04/01	3	122.17	6	121.08	121.50	-3	11,260	-0.03%
2021/03/31	4.1	118.73	2	117.75	117.50	2.1	11,387	0.02%
2021/03/30	1	118.50	1	119.00	118.50	0	11,764	0.00%
2021/03/29	0	0.00	1	119.00	117.00	-1	11,926	-0.01%
2021/03/26	2	120.00	0	0.00	119.50	2	12,174	0.02%
2021/03/25	12.1	115.90	29	114.97	114.00	-16.9	12,118	-0.14%
2021/03/24	6	122.58	0	0.00	120.00	6	12,075	0.05%
2021/03/22	0	0.00	3	130.67	130.50	-3	12,209	-0.02%
2021/03/19	1.2	133.33	1	132.00	133.00	0.2	12,296	0.00%
2021/03/18	4	134.75	6	135.67	134.50	-2	12,427	-0.02%
2021/03/17	0	0.00	12	136.00	134.00	-12	12,481	-0.10%
2021/03/16	2	138.25	12.3	139.35	134.50	-10.3	12,505	-0.08%
2021/03/15	16.3	133.60	16	133.97	134.50	0.3	12,413	0.00%
2021/03/11	2	128.00	0	0.00	131.00	2	12,362	0.02%
2021/03/10	0	0.00	5	115.00	121.50	-5	12,362	-0.04%
2021/03/03	0	0.00	1	121.00	130.00	-1	12,775	-0.01%
2021/02/26	4	129.50	0	0.00	130.00	4	13,034	0.03%
2021/02/25	2	133.50	9	134.39	132.00	-7	13,343	-0.05%
2021/02/24	21	131.19	3.6	135.28	129.00	17.4	13,326	0.13%
2021/02/23	38	141.13	21	141.02	137.50	17	13,344	0.13%
2021/02/22	51	130.71	51	136.02	139.50	0	13,052	0.00%
2021/02/19	3	126.33	5	127.10	127.50	-2	13,152	-0.02%
2021/02/18	6	120.75	4	123.00	124.00	2	13,244	0.02%
2021/02/17	3	116.50	21.2	114.92	117.50	-18.2	13,484	-0.13%
2021/02/05	24	107.31	30	106.07	107.00	-6	13,531	-0.04%
2021/02/04	7	105.50	15	106.17	104.00	-8	13,967	-0.06%
2021/02/03	25	105.86	46	103.70	104.00	-21	14,127	-0.15%
2021/02/02	0	0.00	20	100.83	100.00	-20	13,906	-0.14%
2021/02/01	36	96.59	37	97.30	96.50	-1	13,833	-0.01%
2021/01/29	74	102.76	37	98.82	98.50	37	13,785	0.27%
2021/01/28	26	101.19	69	105.20	101.00	-43	13,657	-0.31%
2021/01/27	39	101.49	1	100.50	100.50	38	13,700	0.28%
2021/01/26	55	102.51	37	101.87	99.10	18	13,769	0.13%
2021/01/25	31	102.61	133.2	104.71	107.00	-102.2	13,404	-0.76%	大賣/鉅額交易
2021/01/22	40	98.86	22	98.02	97.60	18	12,966	0.14%
2021/01/21	3.1	99.16	18	98.11	98.00	-14.9	12,896	-0.12%
2021/01/20	46	95.75	2	95.47	93.80	44	12,789	0.34%
2021/01/19	13	101.23	16.2	102.30	99.00	-3.2	12,639	-0.03%
2021/01/18	20	99.53	0.1	99.60	100.50	19.9	12,578	0.16%
2021/01/15	80.1	103.83	53	101.74	101.00	27.1	12,515	0.22%
2021/01/14	13	100.80	5	102.00	102.50	8	12,336	0.06%
2021/01/13	16.2	99.81	40	99.96	100.00	-23.8	12,264	-0.19%
2021/01/12	8.2	92.60	0	0.00	93.20	8.2	12,028	0.07%
2021/01/11	1	95.10	1	94.80	95.60	0	12,396	0.00%
2021/01/08	18	97.99	17	98.70	95.20	1	12,534	0.01%
2021/01/07	31	96.58	22	98.02	97.50	9	12,342	0.07%
2021/01/06	32	99.59	22	99.28	96.00	10	12,234	0.08%
2021/01/05	28	97.98	33	98.15	97.70	-5	12,030	-0.04%
2021/01/04	15	94.72	79.3	95.36	97.50	-64.3	11,917	-0.54%
2020/12/31	43	92.14	26	91.77	91.60	17	11,758	0.14%
2020/12/30	23	86.57	114	89.16	91.90	-91	11,606	-0.78%	大賣/
2020/12/29	43	85.54	32	85.98	84.80	11	11,358	0.10%
2020/12/28	24	86.24	30	86.90	85.00	-6	11,243	-0.05%
2020/12/25	134	86.80	20.7	85.65	84.80	113.3	11,135	1.02%	大買/鉅額交易
2020/12/24	69	85.00	131	85.92	86.20	-62	10,948	-0.57%	大賣/
2020/12/23	77	79.22	1	79.20	78.40	76	10,487	0.72%
2020/12/22	2	78.40	62	78.32	77.90	-60	10,269	-0.58%
2020/12/21	20	74.54	10	74.50	75.00	10	9,943	0.10%
2020/12/18	60	75.64	0	0.00	73.70	60	9,853	0.61%
2020/12/17	11	73.24	8.3	73.00	75.20	2.7	9,668	0.03%
2020/12/16	26	71.85	58	71.66	72.80	-32	9,437	-0.34%
2020/12/15	51.3	68.89	3	69.17	68.30	48.3	9,266	0.52%
2020/12/14	54	72.93	56	73.65	73.60	-2	9,095	-0.02%
2020/12/11	2	69.15	1.5	69.40	69.70	0.5	8,808	0.01%
2020/12/10	5	73.10	5	72.50	70.90	0	8,667	0.00%
2020/12/09	1	71.80	46	71.87	72.10	-45	8,565	-0.53%
2020/12/08	48	69.09	6	69.58	69.00	42	8,371	0.50%
2020/12/07	0	70.45	6	72.40	70.60	-6	8,252	-0.07%
2020/12/04	10	70.82	21	70.47	71.60	-11	8,135	-0.14%
2020/12/03	5	70.54	15	70.70	70.10	-10	8,054	-0.12%
2020/12/02	3	68.80	12.4	68.98	68.80	-9.4	7,885	-0.12%
2020/12/01	32	69.14	51	68.72	68.50	-19	7,819	-0.24%
2020/11/30	5	67.70	9	67.50	67.00	-4	7,659	-0.05%
2020/11/26	63	64.61	13	65.78	66.20	50	7,437	0.67%
2020/11/25	1	63.50	1	63.80	63.90	0	7,271	0.00%
2020/11/24	34	66.16	43	66.44	65.50	-9	7,077	-0.13%
2020/11/23	49	63.03	40	62.69	62.60	9	6,734	0.13%
2020/11/20	4	62.95	14	62.79	62.00	-10	6,608	-0.15%
2020/11/19	3	60.13	5	60.86	60.60	-2	6,320	-0.03%
2020/11/18	8	61.60	12	61.75	61.40	-4	6,176	-0.06%
2020/11/17	28	59.03	5	60.00	60.00	23	5,780	0.40%
2020/11/16	63	58.48	69	58.77	58.40	-6	5,492	-0.11%
2020/11/13	9	55.50	1	55.40	56.10	8	4,947	0.16%
2020/11/12	48	56.44	46	57.22	57.00	2	4,661	0.04%
2020/11/11	11.5	52.41	39	52.20	53.30	-27.5	4,040	-0.68%
2020/11/10	1	49.40	8.7	50.53	49.75	-7.7	3,616	-0.21%
2020/11/09	1	50.30	1	50.00	49.35	0	3,553	0.00%
2020/11/06	1	50.60	2	50.40	50.00	-1	3,499	-0.03%
2020/11/05	1	50.20	0	0.00	50.80	1	3,391	0.03%
2020/11/04	16	50.63	41	50.88	49.90	-25	3,238	-0.77%
2020/11/03	41	47.14	43	47.63	48.60	-2	2,785	-0.07%
2020/11/02	1	44.45	1	44.30	44.20	0	2,637	0.00%
2020/10/30	1	45.40	1	43.95	44.15	0	2,705	0.00%
2020/10/28	0	0.00	1	45.50	45.25	-1	2,780	-0.04%
2020/10/27	1	46.65	0.4	46.55	46.70	0.6	2,770	0.02%
2020/10/26	1	46.90	0	0.00	46.50	1	2,772	0.04%
2020/10/23	0	0.00	1	46.80	46.85	-1	2,750	-0.04%
2020/10/22	3	46.50	2	47.05	46.45	1	2,721	0.04%
2020/10/21	13	49.62	10	50.11	48.20	3	2,642	0.11%
2020/10/20	42	49.31	1	49.05	49.20	41	2,518	1.63%
2020/10/19	26	50.42	19	49.34	49.50	7	2,366	0.30%
2020/10/16	15	46.55	3	47.00	47.00	12	1,867	0.64%
2020/10/14	0	0.00	1	43.05	43.50	-1	1,670	-0.06%
2020/10/13	0	0.00	1	41.80	42.30	-1	1,633	-0.06%
2020/09/29	2	41.40	0	0.00	41.25	2	1,554	0.13%
2020/09/28	0	0.00	1.7	37.80	37.80	-1.7	1,456	-0.12%
2020/09/21	1	42.40	0	0.00	41.90	1	1,507	0.07%
2020/09/15	0	0.00	1	42.70	42.65	-1	1,591	-0.06%
2020/09/14	2	42.00	0	0.00	42.60	2	1,598	0.13%
2020/09/10	0	0.00	1	41.50	41.20	-1	1,631	-0.06%
2020/08/25	0	0.00	0.7	42.30	42.25	-0.7	2,109	-0.03%
2020/08/21	1.2	42.84	0	0.00	42.70	1.2	2,166	0.06%
2020/07/31	1	34.80	0	0.00	34.70	1	2,658	0.04%
2020/07/29	0	0.00	1	34.50	34.20	-1	3,170	-0.03%
2020/07/27	0	0.00	3	35.65	35.35	-3	3,244	-0.09%
2020/07/24	1	36.00	4	35.50	35.70	-3	3,193	-0.09%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/02	0	0.00	4	34.70	34.65	-4	4,077	-0.10%
2020/06/30	1	34.45	0	0.00	34.40	1	4,086	0.02%
2020/06/15	1.5	35.57	0	0.00	35.50	1.5	4,366	0.03%
2020/06/08	0.5	37.90	0	0.00	37.90	0.5	4,552	0.01%
2020/06/05	5	38.39	0	0.00	38.15	5	4,554	0.11%
2020/06/01	5	38.15	0	0.00	38.40	5	4,457	0.11%
2020/05/29	0	0.00	1	37.45	37.40	-1	4,403	-0.02%
2020/05/28	3	37.57	8	37.73	37.90	-5	4,407	-0.11%
2020/05/27	2	36.75	4	37.04	36.75	-2	4,323	-0.05%
2020/05/26	1	37.05	0	0.00	36.65	1	4,355	0.02%
2020/05/25	3	35.68	0	0.00	36.50	3	4,385	0.07%
2020/05/20	0	0.00	2	37.40	37.10	-2	4,467	-0.04%
2020/05/19	1	36.20	0	0.00	36.75	1	4,448	0.02%
2020/05/18	1	35.90	0	0.00	35.70	1	4,457	0.02%
2020/05/14	3	36.83	0	0.00	36.20	3	4,452	0.07%
2020/05/13	3	37.80	0	0.00	37.90	3	4,433	0.07%
2020/05/12	1	38.00	0	0.00	38.40	1	4,428	0.02%
2020/05/11	0	0.00	1	37.50	38.35	-1	4,449	-0.02%
2020/05/08	4	37.85	3	38.55	37.55	1	4,441	0.02%
2020/05/07	6	39.48	0	0.00	39.20	6	4,380	0.14%
2020/05/06	6	37.98	1.3	38.15	38.15	4.7	4,085	0.11%
2020/04/30	0	0.00	3	34.85	34.40	-3	3,742	-0.08%
2020/04/29	0	0.00	2	34.33	34.15	-2	3,684	-0.05%
2020/04/28	2	34.40	0	0.00	34.30	2	3,696	0.05%
2020/04/24	2	34.10	2	34.10	33.80	0	3,691	0.00%
2020/04/17	14	34.97	13	34.45	33.75	1	3,778	0.03%
2020/04/15	0	0.00	2	34.68	34.20	-2	3,757	-0.05%
2020/04/14	1	33.35	0	0.00	33.55	1	3,688	0.03%
2020/04/13	0	0.00	2	32.75	32.65	-2	3,813	-0.05%
2020/04/09	7	35.56	2	36.40	33.95	5	4,140	0.12%
2020/04/08	0	0.00	4	35.38	35.40	-4	4,011	-0.10%
2020/04/06	0	0.00	4	30.05	30.10	-4	4,345	-0.09%
2020/03/30	0	0.00	1	29.00	29.60	-1	4,518	-0.02%
2020/03/27	2	30.60	2	30.85	29.65	0	4,612	0.00%
2020/03/25	3	27.30	3	28.00	28.35	0	4,624	0.00%
2020/03/24	0	0.00	11	26.00	25.80	-11	4,572	-0.24%
2020/03/23	11	24.60	0	0.00	24.75	11	4,545	0.24%
2020/03/20	4	26.35	2	27.00	27.00	2	4,520	0.04%
2020/03/19	1	26.10	0	0.00	25.25	1	4,478	0.02%
2020/03/18	1	28.90	1	29.05	28.05	0	4,419	0.00%
2020/03/16	1.3	29.23	10	29.55	29.50	-8.7	4,367	-0.20%
2020/03/13	3	28.50	7	28.50	28.70	-4	4,289	-0.09%
2020/03/12	1	31.90	43	34.28	31.65	-42	4,241	-0.99%
2020/03/11	1	36.00	0	0.00	35.10	1	4,204	0.02%
2020/03/09	1	35.95	0	0.00	35.75	1	4,197	0.02%
2020/02/26	0	0.00	2	40.35	39.65	-2	4,164	-0.05%
2020/02/12	2	41.15	0	0.00	41.10	2	4,030	0.05%
2020/02/05	5	40.38	0	0.00	39.55	5	4,410	0.11%
2020/02/03	20	36.31	0	0.00	36.35	20	4,528	0.44%
2020/01/31	0	0.00	1	38.30	38.15	-1	4,551	-0.02%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/08	2	42.80	2	42.33	42.25	0	4,228	0.00%
2020/01/07	0.5	43.00	0	0.00	43.00	0.5	4,175	0.01%
2020/01/03	12.5	46.83	13	46.25	45.95	-0.5	4,087	-0.01%
2020/01/02	1	45.15	7	45.06	45.15	-6	3,791	-0.16%
2019/12/31	18	45.55	20	46.30	45.20	-2	3,800	-0.05%
2019/12/30	20	45.95	9	43.29	45.25	11	3,615	0.30%
2019/12/26	0	0.00	6	42.92	41.95	-6	3,385	-0.18%
2019/12/25	4	42.43	2	42.75	42.40	2	3,429	0.06%
2019/12/24	0	0.00	7	42.09	42.30	-7	3,477	-0.20%
2019/12/23	10	41.89	6	42.20	41.60	4	3,489	0.11%
2019/12/20	1	41.55	0	0.00	41.30	1	3,475	0.03%
2019/12/18	0	0.00	1	40.30	40.30	-1	3,671	-0.03%
2019/12/13	0	0.00	1.4	40.87	40.25	-1.4	4,185	-0.03%
2019/12/09	6	41.40	0	0.00	41.35	6	4,807	0.12%
2019/12/06	1	41.20	0	0.00	41.00	1	4,856	0.02%
2019/12/03	0	0.00	1	40.85	40.35	-1	4,939	-0.02%
2019/11/29	0	0.00	7	40.48	40.20	-7	5,107	-0.14%
2019/11/28	1	40.65	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	2	40.50	40.85	-2	5,261	-0.04%
2019/11/21	0	0.00	2	39.85	39.90	-2	5,209	-0.04%
2019/11/13	0	0.00	1	41.75	40.25	-1	5,175	-0.02%
2019/11/11	1	38.20	0	0.00	38.15	1	5,037	0.02%
2019/11/08	2	40.20	1	40.00	39.80	1	5,005	0.02%
2019/11/07	5	39.70	5	39.90	39.80	0	5,002	0.00%
2019/11/06	4	40.00	3	40.40	40.10	1	4,999	0.02%
2019/11/05	4	42.53	5	43.16	39.40	-1	4,923	-0.02%
2019/11/04	9	42.97	0	0.00	43.65	9	4,658	0.19%
2019/10/25	1	41.60	0	0.00	41.90	1	4,155	0.02%
2019/10/24	1	41.40	0	0.00	41.65	1	4,140	0.02%
2019/10/23	1	41.35	0	0.00	41.10	1	4,119	0.02%
2019/10/18	1	40.90	0	0.00	40.85	1	4,103	0.02%
2019/10/15	1	41.45	0	0.00	41.25	1	4,088	0.02%
2019/10/14	6	42.03	6	41.33	41.00	0	4,061	0.00%
2019/10/09	1	41.50	3	40.85	42.20	-2	3,952	-0.05%
2019/10/08	1	42.70	2	43.10	42.50	-1	3,851	-0.03%
2019/10/07	1	43.50	1	43.15	43.70	0	3,832	0.00%
2019/10/04	11	43.48	0	0.00	44.00	11	3,752	0.29%
2019/10/03	1	42.90	4	42.95	43.85	-3	3,681	-0.08%
2019/10/01	8	43.87	4	44.36	44.20	4	3,580	0.11%
2019/09/27	0	0.00	1	42.20	43.30	-1	3,443	-0.03%
2019/09/26	1	41.65	0	0.00	42.60	1	3,334	0.03%
2019/09/24	5	39.73	1	40.35	40.05	4	3,184	0.13%
2019/09/23	1	40.05	5	39.35	38.20	-4	3,078	-0.13%
2019/09/17	1	43.05	3	45.40	41.80	-2	2,375	-0.08%
2019/09/16	1	41.30	1	41.80	41.30	0	1,806	0.00%
2019/09/09	0	0.00	1	41.50	42.45	-1	1,667	-0.06%
2019/09/05	3	41.20	1	41.45	41.00	2	1,552	0.13%
2019/09/04	3	40.08	1	39.85	41.00	2	1,506	0.13%
2019/09/03	1	39.90	1	40.00	40.45	0	1,413	0.00%
2019/09/02	1	38.60	4	37.65	39.25	-3	1,259	-0.24%
2019/08/30	5	35.83	1	35.20	35.70	4	1,131	0.35%
2019/08/20	1	34.75	0	0.00	34.75	1	1,086	0.09%
2019/08/05	2	37.43	5	37.20	36.45	-3	1,069	-0.28%
2019/08/02	0	0.00	2	41.30	40.45	-2	1,025	-0.20%
2019/08/01	0	0.00	4	41.88	41.90	-4	1,038	-0.39%
2019/07/30	0	0.00	2	42.70	42.40	-2	1,071	-0.19%
2019/07/29	2	42.33	0	0.00	42.30	2	1,083	0.18%
2019/07/24	0	0.00	1	42.65	42.25	-1	1,097	-0.09%
2019/07/23	1	41.95	0	0.00	41.90	1	1,123	0.09%
2019/07/18	1	41.70	0	0.00	41.55	1	1,203	0.08%
2019/07/16	0	0.00	1	43.10	42.85	-1	1,233	-0.08%
2019/07/15	0	0.00	2	43.48	43.00	-2	1,259	-0.16%
2019/07/11	6	45.82	0	0.00	45.80	6	1,372	0.44%
2019/07/09	1	45.00	0	0.00	45.00	1	1,657	0.06%
2019/07/08	1	47.00	0	0.00	46.10	1	1,663	0.06%
2019/06/21	1	43.50	0	0.00	42.90	1	2,048	0.05%
2019/05/23	0	0.00	2	41.00	40.40	-2	3,597	-0.06%
2019/05/14	0	0.00	1	38.95	41.30	-1	4,501	-0.02%
2019/05/09	1	43.95	1	44.75	44.15	0	4,634	0.00%
2019/05/07	1	45.95	0	0.00	45.90	1	4,747	0.02%
2019/04/29	0	0.00	2	46.28	45.75	-2	4,919	-0.04%
2019/04/23	1	47.30	0	0.00	47.25	1	5,111	0.02%
2019/04/19	5	47.90	0	0.00	48.40	5	5,387	0.09%
2019/04/18	0	0.00	1	48.80	47.60	-1	5,707	-0.02%
2019/04/16	8	49.95	0	0.00	49.75	8	5,718	0.14%
2019/04/10	0	0.00	1	47.50	47.50	-1	5,923	-0.02%
2019/04/09	7	47.74	5	47.84	47.60	2	6,081	0.03%
2019/04/01	1	45.35	0	0.00	45.00	1	7,167	0.01%
2019/03/28	1	45.30	0	0.00	45.50	1	7,721	0.01%
2019/03/27	20	45.10	22	45.80	45.80	-2	7,865	-0.03%
2019/03/22	1	48.55	0	0.00	48.80	1	8,062	0.01%
2019/03/20	0	0.00	1	47.10	47.30	-1	8,230	-0.01%
2019/03/19	0	0.00	1	47.40	47.25	-1	8,377	-0.01%
2019/03/08	0	0.00	1	49.50	50.40	-1	9,612	-0.01%
2019/03/05	2	50.55	0	0.00	50.10	2	9,708	0.02%
2019/03/04	0	0.00	5	50.57	51.10	-5	9,704	-0.05%
2019/02/27	4	50.00	0	0.00	49.05	4	9,658	0.04%
2019/02/26	0	0.00	4	51.90	51.40	-4	9,577	-0.04%
2019/02/25	6	52.00	2	51.90	51.90	4	9,563	0.04%
2019/02/22	2	50.25	4	49.88	51.60	-2	9,450	-0.02%
2019/02/19	0	0.00	5	47.40	47.60	-5	9,267	-0.05%
2019/02/18	3	48.32	12	47.95	47.60	-9	9,242	-0.10%
2019/02/14	5	47.10	2	47.00	46.35	3	9,095	0.03%
2019/02/13	13	47.21	14	47.90	47.40	-1	9,023	-0.01%
2019/02/12	13	45.26	0	0.00	46.00	13	8,777	0.15%
2019/01/30	0	0.00	1	41.70	41.80	-1	8,577	-0.01%
2019/01/25	0	0.00	1	41.35	40.85	-1	8,874	-0.01%
2019/01/21	2	41.00	2	41.00	40.60	0	9,292	0.00%
2019/01/18	0	0.00	1	40.60	40.70	-1	9,306	-0.01%
2019/01/15	2	41.98	2	42.20	41.75	0	9,273	0.00%
2019/01/14	2	41.98	2	42.00	41.75	0	9,265	0.00%
2019/01/11	3	41.93	1	41.95	41.50	2	9,264	0.02%
2019/01/10	0	0.00	2	40.53	40.30	-2	9,125	-0.02%
2019/01/09	11	41.68	7	42.10	40.50	4	9,288	0.04%
2019/01/08	5	40.10	5	40.30	40.30	0	8,992	0.00%
2019/01/07	0	0.00	1	39.70	39.65	-1	8,947	-0.01%
2019/01/03	5	39.89	1	39.45	38.75	4	8,765	0.05%
2019/01/02	2	39.98	7	40.25	40.00	-5	8,676	-0.06%
2018/12/28	0	0.00	3	39.85	40.10	-3	8,611	-0.03%
2018/12/27	30	39.30	31	38.56	38.95	-1	8,451	-0.01%
2018/12/26	1	41.00	0	0.00	37.40	1	8,289	0.01%
2018/12/25	10	39.60	10	39.60	39.60	0	7,869	0.00%
2018/12/22	0	0.00	3	40.02	39.05	-3	7,492	-0.04%
2018/12/21	6	37.97	6	37.05	40.15	0	7,198	0.00%
2018/12/19	1	36.10	0	0.00	35.80	1	6,640	0.02%
2018/12/18	1	35.10	1	35.10	35.20	0	6,495	0.00%
2018/12/13	9	35.50	1	35.15	34.50	8	6,221	0.13%
2018/12/12	6	35.38	5	35.50	35.50	1	6,141	0.02%
2018/12/10	0	0.00	1	33.85	33.90	-1	5,929	-0.02%
2018/12/07	6	35.36	39	35.71	35.75	-33	5,814	-0.57%
2018/12/06	33	34.58	26	35.63	34.50	7	5,528	0.13%
2018/12/05	5	34.80	9	35.24	37.80	-4	5,190	-0.08%
2018/12/04	22	34.61	6	34.59	34.50	16	4,788	0.33%
2018/12/03	1	34.40	1	32.80	34.45	0	4,666	0.00%
2018/11/30	5	31.30	5	31.35	31.35	0	4,492	0.00%
2018/11/29	2	30.95	0	0.00	30.55	2	4,432	0.05%
2018/11/27	1	30.05	1	30.00	30.00	0	4,337	0.00%
2018/11/23	5	29.40	5	28.30	28.50	0	4,307	0.00%
2018/11/22	0	0.00	1	31.25	29.70	-1	4,280	-0.02%
2018/11/21	3	30.40	4	30.60	30.85	-1	4,247	-0.02%
2018/11/19	5	30.84	0	0.00	31.40	5	4,240	0.12%
2018/11/15	3	29.10	3	29.10	29.10	0	4,063	0.00%
2018/11/08	1	29.15	1	29.75	29.35	0	4,235	0.00%
2018/11/07	1	28.65	1	29.30	29.20	0	4,211	0.00%
2018/11/06	2	28.50	0	0.00	28.00	2	4,192	0.05%
2018/11/05	20	29.90	20	30.22	30.20	0	4,137	0.00%
2018/11/02	11	31.41	11	29.75	30.30	0	4,132	0.00%
2018/11/01	3	30.60	0	0.00	30.25	3	3,918	0.08%
2018/10/26	0	0.00	1	28.95	28.35	-1	3,631	-0.03%
2018/10/23	0	0.00	10	32.90	32.50	-10	3,791	-0.26%
2018/10/22	1	33.35	1	34.15	33.90	0	3,923	0.00%
2018/10/19	7	33.65	1	33.25	33.35	6	3,957	0.15%
2018/10/18	1	35.80	10	35.92	35.85	-9	4,004	-0.22%
2018/10/17	7	41.60	0	0.00	37.60	7	4,006	0.17%
2018/10/04	0	0.00	1	43.45	43.20	-1	4,672	-0.02%
2018/10/02	1	45.90	0	0.00	45.90	1	5,164	0.02%
2018/09/27	0	0.00	1	48.45	46.85	-1	5,673	-0.02%
2018/09/11	4	54.78	4	53.70	53.70	0	8,477	0.00%
2018/09/07	0	0.00	52	57.79	55.10	-52	8,709	-0.60%
2018/08/30	10	66.50	0	0.00	65.80	10	9,532	0.10%
2018/08/28	5	67.26	5	65.10	64.80	0	9,998	0.00%
2018/08/27	10	64.70	10	66.35	66.30	0	10,141	0.00%
2018/08/16	1	72.50	0	0.00	72.00	1	10,468	0.01%
2018/08/15	1	70.00	2	69.45	70.00	-1	10,396	-0.01%
2018/08/14	0	0.00	1	64.40	67.60	-1	10,349	-0.01%
2018/08/08	1	71.40	0	0.00	71.20	1	10,270	0.01%
2018/08/07	0	0.00	1	72.80	74.50	-1	10,249	-0.01%
2018/08/03	8	71.10	9	70.70	71.60	-1	10,329	-0.01%
2018/08/02	21	71.40	20	69.45	70.00	1	10,387	0.01%
2018/08/01	20	74.50	20	74.96	73.40	0	10,464	0.00%
2018/07/30	16	77.00	17	75.81	73.50	-1	10,481	-0.01%
2018/07/27	1	80.80	0	0.00	80.70	1	10,555	0.01%
2018/07/25	1	77.90	1	77.60	77.80	0	10,320	0.00%
2018/07/24	1	74.60	1	74.50	76.50	0	10,204	0.00%
2018/07/23	10	72.20	10	73.60	74.50	0	10,145	0.00%
2018/07/20	5	72.40	9	72.00	71.30	-4	10,038	-0.04%
2018/07/19	21	77.68	22	74.48	76.80	-1	9,970	-0.01%
2018/07/18	18	75.81	3	75.17	75.30	15	10,006	0.15%
2018/07/17	40	79.79	40	79.25	78.80	0	10,089	0.00%
2018/07/16	20	84.00	20	83.77	82.60	0	9,995	0.00%
2018/07/13	1	87.60	1	88.00	85.10	0	10,005	0.00%
2018/07/12	2	82.35	0	0.00	85.50	2	9,815	0.02%
2018/07/11	54	82.83	55	82.59	82.20	-1	9,749	-0.01%
2018/07/10	20	78.85	22	78.66	80.40	-2	9,659	-0.02%
2018/07/09	21	83.96	20	83.34	80.50	1	9,549	0.01%
2018/07/06	2	87.00	0	0.00	84.90	2	9,382	0.02%
2018/07/05	24	89.32	9	90.81	86.90	15	9,159	0.16%
2018/07/04	0	0.00	31	85.21	91.50	-31	8,991	-0.34%
2018/07/03	4	93.05	16	87.91	86.00	-12	8,811	-0.14%
2018/07/02	2	88.60	14	89.74	90.30	-12	8,439	-0.14%
2018/06/29	0	0.00	1	86.60	84.40	-1	8,052	-0.01%
2018/06/27	6	82.53	2	84.00	78.30	4	7,559	0.05%
2018/06/26	11	79.36	10	78.00	80.70	1	7,336	0.01%
2018/06/25	60	85.72	4	83.70	80.80	56	7,119	0.79%
2018/06/22	12	86.13	116	83.10	83.00	-104	6,874	-1.51%	大賣/鉅額交易
2018/06/21	0	0.00	2	88.20	88.20	-2	6,334	-0.03%
2018/06/20	27	81.95	1	87.80	80.20	26	6,221	0.42%
2018/06/19	40	88.90	6	88.90	88.90	34	5,951	0.57%
2018/06/15	17	75.68	3	77.10	80.90	14	5,913	0.24%
2018/06/14	3	73.00	1	73.20	73.60	2	5,702	0.04%
2018/06/13	31	70.83	0	0.00	74.80	31	5,575	0.56%
2018/06/12	22	71.69	0	0.00	71.80	22	5,279	0.42%
2018/06/07	10	55.12	10	53.92	54.00	0	4,954	0.00%
2018/06/06	0	0.00	1	55.00	54.50	-1	4,778	-0.02%
2018/06/05	10	53.97	8	52.26	50.30	2	4,523	0.04%
2018/06/04	0	0.00	10	54.26	55.00	-10	4,289	-0.23%
2018/06/01	10	49.41	6	49.99	50.00	4	4,140	0.10%
2018/05/31	16	50.20	18	49.43	47.80	-2	4,116	-0.05%
2018/05/30	1	48.50	1	49.20	49.25	0	4,191	0.00%
2018/05/29	2	50.75	22	50.22	49.85	-20	4,321	-0.46%
2018/05/28	2	50.80	2	50.50	51.20	0	4,218	0.00%
2018/05/25	0	0.00	1	47.20	47.50	-1	4,020	-0.02%
2018/05/23	0	0.00	2	46.85	46.55	-2	3,984	-0.05%
2018/05/22	2	47.23	1	47.60	47.55	1	3,972	0.03%
2018/05/21	20	46.70	20	46.61	46.50	0	3,920	0.00%
2018/05/18	0	0.00	2	46.48	46.70	-2	3,919	-0.05%
2018/05/17	2	44.88	1	44.10	45.50	1	3,895	0.03%
2018/05/16	1	46.00	2	45.75	46.20	-1	3,863	-0.03%
2018/05/15	22	47.56	21	46.86	46.75	1	3,881	0.03%
2018/05/14	22	47.39	20	47.86	47.95	2	3,950	0.05%
2018/05/11	54	48.74	50	46.71	46.10	4	3,993	0.10%
2018/05/10	20	51.00	1	51.50	49.60	19	3,939	0.48%
2018/05/09	2	49.50	7	50.08	49.35	-5	3,876	-0.13%
2018/05/08	0	0.00	1	47.60	48.00	-1	3,678	-0.03%
2018/05/07	26	48.83	32	47.99	47.75	-6	3,660	-0.16%
2018/05/04	3	48.97	2	49.40	48.50	1	3,536	0.03%
2018/05/02	0	0.00	5	47.25	47.00	-5	3,382	-0.15%
2018/04/30	1	46.20	0	0.00	47.00	1	3,417	0.03%
2018/04/27	1	46.65	0	0.00	46.75	1	3,430	0.03%
2018/04/26	2	46.00	0	0.00	45.70	2	3,439	0.06%
2018/04/25	1	46.70	1	45.85	46.50	0	3,424	0.00%
2018/04/24	5	47.51	0	0.00	46.40	5	3,384	0.15%
2018/04/23	5	50.47	4.2	50.36	51.40	0.8	3,266	0.02%
2018/04/20	1	46.20	0	0.00	46.80	1	3,085	0.03%
2018/04/19	3	47.78	1	48.00	47.00	2	3,282	0.06%
2018/04/18	1	46.00	2	47.35	47.45	-1	3,235	-0.03%
2018/04/17	2	47.73	5	46.99	46.55	-3	3,251	-0.09%
2018/04/16	4	48.83	9	48.62	50.00	-5	3,227	-0.15%
2018/04/13	3	47.52	2	46.70	48.00	1	3,094	0.03%
2018/04/12	0	0.00	9	44.80	45.00	-9	3,079	-0.29%
2018/04/11	9	44.43	0	0.00	44.55	9	3,228	0.28%
2018/04/10	5	45.09	1	45.10	44.65	4	3,551	0.11%
2018/03/30	0	0.00	1	45.00	45.00	-1	4,199	-0.02%
2018/03/26	1	43.25	2	43.00	43.40	-1	4,908	-0.02%
2018/03/23	1	43.45	0	0.00	43.45	1	4,918	0.02%
2018/03/20	2	46.35	0	0.00	45.85	2	5,046	0.04%
2018/03/08	0	0.00	3	43.75	43.85	-3	5,466	-0.05%
2018/03/07	1	45.00	0	0.00	44.10	1	5,641	0.02%
2018/03/06	1	45.90	0	0.00	45.15	1	5,784	0.02%
2018/03/05	3	47.10	2	47.40	46.60	1	6,014	0.02%
2018/03/01	3	43.00	0	0.00	43.90	3	5,832	0.05%
2018/02/26	1	42.65	2	43.18	42.50	-1	5,841	-0.02%
2018/02/23	2	44.20	2	44.50	42.75	0	5,826	0.00%
2018/02/22	2	41.93	0	0.00	41.85	2	5,781	0.03%
2018/02/08	0	0.00	1	41.80	41.50	-1	5,713	-0.02%
2018/02/07	0	0.00	1	43.50	42.00	-1	5,681	-0.02%
2018/02/06	4	44.56	3	43.77	42.50	1	5,625	0.02%
2018/02/05	0	0.00	5	45.50	44.95	-5	5,502	-0.09%
2018/02/02	2	44.80	0	0.00	44.55	2	5,393	0.04%
2018/02/01	5	45.03	2	44.90	45.10	3	5,337	0.06%
2018/01/30	2	42.05	0	0.00	42.00	2	5,205	0.04%
2018/01/23	1	47.00	0	0.00	46.15	1	5,046	0.02%
2018/01/19	1	47.80	1	48.50	47.40	0	4,964	0.00%
2018/01/18	2	48.10	1	48.70	47.15	1	4,943	0.02%
2018/01/17	2	47.90	0	0.00	47.80	2	4,916	0.04%
2018/01/15	4	50.68	0	0.00	49.00	4	4,841	0.08%
2018/01/12	1	47.00	1	48.00	48.45	0	4,616	0.00%
2018/01/09	0	0.00	20	49.60	49.70	-20	4,423	-0.45%
2018/01/08	0	0.00	4	51.40	49.50	-4	4,310	-0.09%
2018/01/05	6	53.85	3	52.20	53.00	3	4,216	0.07%
2018/01/03	2	47.95	0	0.00	49.25	2	3,716	0.05%