凱美 (2375)-統一-敦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
61.8
漲跌
▲0.2
漲幅
+0.32%
成交量
153張
產業
上市電子零組件類股▲0.55%
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－統一-敦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

統一-敦南券商分點個股進出
統一-敦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
2024/04/17	0	0.00	1.7	63.20	63.50	-1.7	435	-0.40%
2024/04/15	0	63.10	0.8	63.60	63.50	-0.8	427	-0.19%
2024/04/09	1	64.30	2	64.15	64.20	-1	415	-0.24%
2024/04/08	1	63.70	2	63.60	63.20	-1	402	-0.25%
2024/04/02	1	62.30	0	0.00	61.90	1	397	0.25%
2024/04/01	1	63.00	0	0.00	62.80	1	392	0.25%
2024/02/29	0	0.00	3.1	65.24	66.80	-3.1	797	-0.38%
2024/02/27	2	63.70	0	0.00	63.50	2	896	0.22%
2024/02/15	1	63.60	11	64.05	64.30	-10	918	-1.09%
2024/02/02	0.1	64.20	0	0.00	63.80	0.1	907	0.01%
2024/01/17	5	67.24	5	68.44	64.50	0	925	0.00%
2024/01/08	0	0.00	0.4	67.69	66.90	-0.4	891	-0.04%
2024/01/05	0	0.00	0.3	67.60	67.80	-0.3	902	-0.03%
2023/12/28	1	70.30	0	0.00	70.10	1	892	0.11%
2023/12/25	0.1	69.70	0	0.00	70.00	0.1	885	0.01%
2023/12/20	0	0.00	2	71.20	71.20	-2	876	-0.23%
2023/12/19	0.1	71.00	0	0.00	70.70	0.1	873	0.01%
2023/12/18	0.1	73.00	0	0.00	72.20	0.1	867	0.01%
2023/12/15	0	0.00	3	75.40	74.50	-3	850	-0.35%
2023/12/14	2	75.70	0	0.00	75.10	2	845	0.24%
2023/12/06	0.1	74.00	0	0.00	74.00	0.1	770	0.01%
2023/12/05	1.1	75.23	1	77.20	74.90	0.1	748	0.01%
2023/12/04	1	76.70	0	0.00	76.00	1	731	0.14%
2023/12/01	1.6	76.13	1	76.00	75.90	0.6	714	0.08%
2023/11/30	6.6	76.95	2	76.65	75.70	4.6	710	0.65%
2023/11/29	15	77.02	14	77.84	77.80	1	685	0.15%
2023/11/28	9	75.22	10	75.26	75.10	-1	625	-0.16%
2023/11/27	3	74.77	8	74.89	74.40	-5	585	-0.85%
2023/11/24	7.1	73.54	8	73.78	73.70	-0.9	518	-0.18%
2023/11/23	0	0.00	1	68.90	68.60	-1	399	-0.25%
2023/11/17	0	0.00	3	65.33	65.30	-3	358	-0.84%
2023/11/01	5	63.48	5	64.24	61.80	0	350	0.00%
2023/10/20	1	63.60	0	0.00	63.80	1	353	0.28%
2023/10/11	1	64.50	0	0.00	64.10	1	353	0.28%
2023/09/21	1	66.30	0	0.00	66.80	1	375	0.27%
2023/09/19	1	67.60	0	0.00	67.40	1	378	0.26%
2023/09/15	0	0.00	1	68.70	68.60	-1	370	-0.27%
2023/09/06	0	0.00	3	67.47	67.50	-3	365	-0.82%
2023/09/05	4	66.98	4	67.75	67.90	0	367	0.00%
2023/09/04	8	67.21	3	66.60	66.60	5	364	1.37%
2023/09/01	2	67.00	0	0.00	66.70	2	346	0.58%
2023/08/30	0	0.00	0.8	62.85	62.80	-0.8	316	-0.25%
2023/08/24	3	62.70	0	0.00	61.50	3	359	0.83%
2023/07/28	0	0.00	2	65.90	65.50	-2	428	-0.47%
2023/07/27	0	0.00	5	64.76	65.00	-5	430	-1.16%
2023/07/26	2	62.70	0	0.00	62.60	2	426	0.47%
2023/07/25	0	0.00	2	63.25	63.10	-2	433	-0.46%
2023/07/24	2	62.80	0	0.00	62.30	2	439	0.45%
2023/07/18	5	66.48	0	0.00	64.90	5	487	1.03%
2023/06/09	0.2	69.80	0	0.00	69.60	0.2	1,158	0.02%
2023/06/02	0	0.00	1	71.90	73.00	-1	1,599	-0.06%
2023/05/24	0	0.00	1	69.60	69.80	-1	1,813	-0.06%
2023/05/15	0	0.00	1.6	67.30	67.30	-1.6	2,211	-0.07%
2023/05/09	0	0.00	11	68.10	68.30	-11	2,218	-0.50%
2023/05/05	5	70.48	4	70.75	70.30	1	2,213	0.05%
2023/05/03	0	0.00	3	67.83	67.70	-3	2,222	-0.13%
2023/04/25	0	0.00	0	68.80	68.20	0	2,213	0.00%
2023/04/21	1	71.40	1	71.00	70.30	0	2,198	0.00%
2023/04/20	0	0.00	1	73.70	73.20	-1	2,178	-0.05%
2023/04/19	1	76.00	1	75.90	74.70	0	2,174	0.00%
2023/04/18	1	77.60	2	78.00	76.90	-1	2,164	-0.05%
2023/04/17	1	76.40	0	0.00	77.40	1	2,127	0.05%
2023/04/14	2	77.25	2	78.35	76.80	0	2,107	0.00%
2023/04/12	0	0.00	4	77.00	77.00	-4	2,003	-0.20%
2023/04/10	4	76.18	1	76.40	74.80	3	1,942	0.15%
2023/03/31	5	74.98	4	74.20	74.00	1	1,865	0.05%
2023/03/30	0	0.00	1	72.70	72.60	-1	1,839	-0.05%
2023/03/28	1	73.70	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	76.90	8	76.70	76.60	-7	1,782	-0.39%
2023/03/24	2	78.85	1	78.40	78.10	1	1,767	0.06%
2023/03/23	21	78.34	14	78.51	79.10	7	1,740	0.40%
2023/03/21	0	76.60	0	0.00	75.10	0	1,651	0.00%
2023/03/17	5	75.80	0	0.00	75.00	5	1,615	0.31%
2023/03/16	5	75.80	1	74.30	74.50	4	1,595	0.25%
2023/03/15	0	0.00	1.8	78.24	76.30	-1.8	1,580	-0.11%
2023/03/14	1	76.10	0	0.00	75.30	1	1,538	0.07%
2023/03/13	1	77.60	6	76.55	77.00	-5	1,534	-0.33%
2023/03/10	6	77.55	6	77.68	78.50	0	1,502	0.00%
2023/03/09	10	81.60	15.4	81.69	80.70	-5.4	1,448	-0.37%
2023/03/08	29.4	79.64	22	79.81	80.00	7.4	1,349	0.54%
2023/03/07	10	75.64	8	76.56	76.80	2	1,199	0.17%
2023/03/06	2	73.40	21.4	72.79	76.00	-19.4	1,069	-1.81%
2023/03/03	12	69.51	2	68.50	69.10	10	931	1.07%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/24	0	0.00	2	67.00	66.80	-2	856	-0.23%
2023/02/23	6.2	68.26	1	67.50	68.10	5.2	847	0.61%
2023/02/22	1	67.60	3	67.47	67.20	-2	837	-0.24%
2023/02/21	1	70.30	3	70.30	69.40	-2	817	-0.24%
2023/02/20	1.2	70.32	0	0.00	70.40	1.2	800	0.15%
2023/02/17	19	70.87	11	70.41	71.50	8	752	1.06%
2023/02/16	3	69.30	0.3	68.87	69.30	2.7	548	0.49%
2023/02/03	1	64.40	0	0.00	63.50	1	442	0.23%
2023/02/02	0.6	64.20	1	63.70	64.70	-0.4	441	-0.09%
2023/02/01	27.4	62.48	27.1	63.53	63.80	0.3	426	0.07%
2023/01/31	0	0.00	1.1	60.09	60.70	-1.1	401	-0.27%
2023/01/17	0	0.00	0.1	57.80	57.50	-0.1	390	-0.02%
2023/01/09	6	58.60	0.1	58.50	58.90	5.9	379	1.55%
2023/01/06	0	0.00	1	56.90	57.30	-1	370	-0.27%
2022/12/20	1	58.00	0	0.00	55.80	1	407	0.25%
2022/12/12	1	61.00	0	0.00	60.50	1	423	0.24%
2022/11/21	0	0.00	8	56.70	56.70	-8	545	-1.47%
2022/11/02	0	0.00	1	52.60	52.70	-1	574	-0.17%
2022/10/31	1	52.20	0	0.00	51.90	1	585	0.17%
2022/10/18	0	0.00	0.1	51.70	51.70	-0.1	897	-0.02%
2022/10/13	0	0.00	0.2	48.30	48.20	-0.2	912	-0.02%
2022/10/03	2	50.00	2	50.40	50.70	0	974	0.00%
2022/09/28	0	0.00	2	49.85	48.40	-2	985	-0.20%
2022/09/27	0	0.00	1.6	51.45	52.00	-1.6	981	-0.16%
2022/09/14	0	0.00	0.8	61.80	61.00	-0.8	1,003	-0.08%
2022/09/13	0.2	64.20	0	0.00	64.00	0.2	997	0.02%
2022/09/12	0.2	68.00	0	0.00	67.20	0.2	986	0.02%
2022/08/29	0	0.00	3	58.80	58.10	-3	969	-0.31%
2022/08/24	1	62.10	1	61.20	62.00	0	946	0.00%
2022/08/18	10	55.54	10	56.17	56.50	0	875	0.00%
2022/08/08	0	0.00	1	51.20	51.70	-1	846	-0.12%
2022/07/27	0	0.00	10	54.97	55.50	-10	828	-1.21%
2022/07/21	3	57.20	5	56.70	57.20	-2	816	-0.24%
2022/07/19	1	58.00	1	57.40	57.00	0	803	0.00%
2022/07/18	16	58.58	12	59.18	59.00	4	780	0.51%
2022/07/15	13	56.28	11	56.98	57.50	2	651	0.31%
2022/07/13	4	51.00	0	0.00	51.00	4	588	0.68%
2022/07/12	1	50.20	1	50.60	48.85	0	593	0.00%
2022/07/07	1	50.00	1	50.20	50.40	0	589	0.00%
2022/07/06	1	50.00	0	0.00	49.10	1	598	0.17%
2022/07/05	0	0.00	10	49.21	49.75	-10	613	-1.63%
2022/06/28	0	0.00	1	56.50	56.20	-1	577	-0.17%
2022/06/27	0	0.00	2	57.10	57.50	-2	579	-0.35%
2022/06/20	0	0.00	1	56.00	54.40	-1	622	-0.16%
2022/06/17	0	0.00	5	59.22	59.20	-5	611	-0.82%
2022/06/14	1	63.20	0	0.00	63.80	1	624	0.16%
2022/06/13	0	0.00	3	63.83	63.50	-3	636	-0.47%
2022/06/08	0	0.00	1	68.10	67.70	-1	644	-0.16%
2022/05/18	2	66.30	0	0.00	65.10	2	717	0.28%
2022/05/06	10	65.10	0	0.00	65.40	10	723	1.38%
2022/04/28	2	64.80	0	0.00	64.80	2	776	0.26%
2022/04/19	1	68.20	0	0.00	68.10	1	852	0.12%
2022/04/15	0	0.00	3	69.03	68.90	-3	915	-0.33%
2022/04/12	3	71.00	0	0.00	70.80	3	1,040	0.29%
2022/04/11	1	72.80	5	72.76	72.80	-4	1,183	-0.34%
2022/04/07	1	79.10	1	78.10	77.40	0	1,296	0.00%
2022/03/29	3	83.87	26	84.55	83.90	-23	1,438	-1.60%
2022/03/28	3	83.00	2	83.70	84.90	1	1,456	0.07%
2022/03/23	0	0.00	1	82.30	82.20	-1	1,548	-0.06%
2022/03/21	1	80.30	0	0.00	80.40	1	1,624	0.06%
2022/03/18	2	79.10	0	0.00	79.10	2	1,655	0.12%
2022/03/17	3	79.77	0	0.00	80.40	3	1,722	0.17%
2022/03/15	1	79.00	0	0.00	78.50	1	1,826	0.05%
2022/03/09	0	0.00	2	80.30	80.60	-2	2,518	-0.08%
2022/03/08	1	80.20	0	0.00	79.60	1	2,795	0.04%
2022/03/07	2	83.75	5	82.70	83.00	-3	3,173	-0.09%
2022/03/01	0	0.00	1	90.00	90.30	-1	5,273	-0.02%
2022/02/24	1	89.00	1	89.10	87.30	0	5,554	0.00%
2022/02/23	0	0.00	1	89.90	90.20	-1	5,570	-0.02%
2022/02/22	0	0.00	1	89.50	90.00	-1	5,586	-0.02%
2022/02/16	0	0.00	1	92.40	92.70	-1	5,706	-0.02%
2022/02/09	1	93.50	1	93.60	93.70	0	5,730	0.00%
2022/02/08	1	93.00	0	0.00	92.90	1	5,748	0.02%
2022/01/26	0	0.00	2	89.00	88.20	-2	5,790	-0.03%
2022/01/21	1	90.40	0	0.00	90.00	1	5,790	0.02%
2022/01/19	1	93.20	0	0.00	92.80	1	5,810	0.02%
2022/01/17	0	0.00	2	95.00	94.70	-2	5,779	-0.03%
2022/01/13	0	0.00	12	92.33	92.60	-12	5,748	-0.21%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	3	95.43	2	95.45	94.70	1	5,711	0.02%
2022/01/10	1	97.00	2	98.20	98.00	-1	5,675	-0.02%
2022/01/07	6	98.05	5	97.68	97.90	1	5,663	0.02%
2022/01/06	0	0.00	1	100.00	100.00	-1	5,630	-0.02%
2022/01/05	4	104.00	7	103.07	103.00	-3	5,605	-0.05%
2022/01/04	10	106.50	8.1	105.52	105.50	1.9	5,555	0.03%
2022/01/03	3	101.83	8	103.63	104.50	-5	5,410	-0.09%
2021/12/30	3	100.33	3	100.50	101.00	0	5,348	0.00%
2021/12/29	5	99.26	6	99.03	99.10	-1	5,319	-0.02%
2021/12/28	2	99.00	2	98.80	99.30	0	5,317	0.00%
2021/12/27	1	100.50	3	99.30	99.30	-2	5,307	-0.04%
2021/12/24	5	97.62	4	97.70	97.60	1	5,285	0.02%
2021/12/23	1	100.00	1	98.80	98.70	0	5,269	0.00%
2021/12/22	4	99.43	2	99.00	99.10	2	5,243	0.04%
2021/12/20	0	98.20	3	97.60	97.60	-3	5,189	-0.06%
2021/12/17	7	99.65	6	100.58	99.50	1	5,132	0.02%
2021/12/16	1	101.50	1	102.00	101.00	0	5,096	0.00%
2021/12/15	9	101.00	4	100.50	100.50	5	5,079	0.10%
2021/12/14	4	101.25	4	101.50	101.00	0	5,036	0.00%
2021/12/13	3	103.00	2	101.00	103.00	1	5,006	0.02%
2021/12/10	8	101.44	17	101.76	101.00	-9	4,945	-0.18%
2021/12/09	4.1	105.51	11	105.68	106.00	-7	4,867	-0.14%
2021/12/08	13	104.77	8	105.63	105.00	5	4,825	0.10%
2021/12/07	43	107.03	53.3	109.43	105.50	-10.3	4,723	-0.22%
2021/12/06	12	113.96	4	113.75	114.50	8	4,378	0.18%
2021/12/03	12.2	115.47	120	115.53	116.50	-107.9	4,312	-2.50%	大賣/鉅額交易
2021/12/02	91	116.44	158	115.11	113.00	-67	4,177	-1.60%	大賣/
2021/12/01	99	118.36	260.5	117.61	117.00	-161.5	3,918	-4.12%	大賣/鉅額交易
2021/11/30	529.5	117.90	168.5	119.57	117.00	361	3,566	10.12%	大買/大賣/鉅額交易
2021/11/29	142.2	111.73	119	111.99	113.50	23.2	3,000	0.77%	大買/大賣/
2021/11/26	110.3	113.11	82	112.68	115.50	28.3	2,633	1.07%	大買/
2021/11/25	48	107.57	48	108.82	111.50	0	1,878	0.00%
2021/11/24	4	101.28	3	99.00	105.00	1	1,479	0.07%
2021/11/22	0	0.00	1	94.20	93.60	-1	1,208	-0.08%
2021/11/19	0	0.00	1	92.90	92.40	-1	1,201	-0.08%
2021/11/18	1	93.40	1	92.10	92.00	0	1,203	0.00%
2021/11/17	1	92.60	1	92.40	93.40	0	1,196	0.00%
2021/11/16	1	89.10	0	0.00	89.60	1	1,227	0.08%
2021/11/15	1	90.80	0	0.00	90.70	1	1,294	0.08%
2021/11/11	0	0.00	1	88.70	87.10	-1	1,312	-0.08%
2021/11/09	0	0.00	1	87.10	88.20	-1	1,378	-0.07%
2021/11/08	1	85.30	0	0.00	85.50	1	1,378	0.07%
2021/11/04	2	87.55	0	0.00	87.00	2	1,454	0.14%
2021/11/03	1	87.90	2	86.25	87.00	-1	1,461	-0.07%
2021/10/29	0	0.00	1	86.30	86.80	-1	1,561	-0.06%
2021/10/22	2	84.20	1	85.80	84.00	1	1,622	0.06%
2021/10/18	1	81.00	1	81.80	80.60	0	1,762	0.00%
2021/10/14	0.2	78.40	0	0.00	77.20	0.2	1,833	0.01%
2021/10/13	3	78.03	1	80.00	78.40	2	1,865	0.11%
2021/10/12	0	0.00	0.5	80.30	80.70	-0.5	1,877	-0.02%
2021/10/07	0	0.00	2	78.55	80.90	-2	1,941	-0.10%
2021/10/06	1	78.10	1	80.30	76.30	0	1,996	0.00%
2021/10/04	2	79.35	4	80.25	78.90	-2	2,113	-0.09%
2021/09/27	2	90.00	0	0.00	89.80	2	2,900	0.07%
2021/09/24	1	90.30	2	89.75	89.10	-1	3,173	-0.03%
2021/09/23	0	0.00	1	88.70	89.00	-1	3,473	-0.03%
2021/09/17	0.9	89.70	0	0.00	89.70	0.9	3,741	0.02%
2021/09/16	0	0.00	1	89.00	88.50	-1	3,798	-0.03%
2021/09/13	0	0.00	2	91.70	91.60	-2	4,066	-0.05%
2021/09/09	0	0.00	1	91.30	91.70	-1	4,652	-0.02%
2021/09/07	4	92.63	0	0.00	91.80	4	5,047	0.08%
2021/09/06	0	0.00	2	95.40	93.30	-2	5,158	-0.04%
2021/09/03	0	0.00	8	96.35	95.40	-8	5,294	-0.15%
2021/08/27	1	102.50	1	103.50	102.00	0	5,489	0.00%
2021/08/23	5	99.02	1	99.90	100.50	4	5,722	0.07%
2021/08/20	2	96.70	6	94.32	96.80	-4	5,777	-0.07%
2021/08/19	3	96.90	1	97.40	93.00	2	5,800	0.03%
2021/08/18	4	100.50	1.3	99.99	101.50	2.7	5,894	0.05%
2021/08/17	2	98.15	5	99.70	96.00	-3	6,084	-0.05%
2021/08/16	1	100.50	3	99.17	100.00	-2	6,124	-0.03%
2021/08/13	1	103.50	0	0.00	103.00	1	6,185	0.02%
2021/08/12	0	0.00	2	108.50	108.00	-2	6,213	-0.03%
2021/08/11	2	107.50	1	109.00	107.50	1	6,292	0.02%
2021/08/10	1	109.50	7	109.43	108.00	-6	6,365	-0.09%
2021/08/09	1	109.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	1	113.50	0	0.00	111.00	1	6,647	0.02%
2021/08/05	2	109.75	2	110.25	111.00	0	6,751	0.00%
2021/08/04	1	108.00	1	107.00	112.00	0	6,864	0.00%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/08/02	4	103.75	0	0.00	106.00	4	7,135	0.06%
2021/07/28	0	0.00	4.1	104.00	104.50	-4.1	7,375	-0.06%
2021/07/27	0	0.00	1	112.50	109.50	-1	7,484	-0.01%
2021/07/26	0	0.00	1	112.00	113.00	-1	7,612	-0.01%
2021/07/23	1	112.00	1	112.00	112.00	0	7,663	0.00%
2021/07/22	2	113.00	6	113.92	112.50	-4	7,736	-0.05%
2021/07/21	0	0.00	1	111.00	111.00	-1	7,787	-0.01%
2021/07/20	1	110.00	0	0.00	110.00	1	7,776	0.01%
2021/07/19	2	114.00	2	115.00	113.50	0	7,786	0.00%
2021/07/15	0	0.00	2	115.00	114.50	-2	7,884	-0.03%
2021/07/14	1	115.00	3	113.83	114.00	-2	8,022	-0.02%
2021/07/13	1	115.00	1	115.00	114.00	0	8,058	0.00%
2021/07/12	3	116.67	4	117.00	116.50	-1	8,026	-0.01%
2021/07/09	1	115.00	26	116.48	115.00	-25	8,040	-0.31%
2021/07/08	3	121.17	5	120.90	119.00	-2	8,066	-0.02%
2021/07/07	58	124.37	3	123.00	120.50	55	8,101	0.68%
2021/07/06	16	122.34	8	122.31	121.50	8	7,972	0.10%
2021/07/05	6	123.33	4	119.88	118.00	2	7,865	0.03%
2021/07/02	1	114.00	7	113.93	115.50	-6	7,760	-0.08%
2021/07/01	7	115.50	4	116.38	114.00	3	8,048	0.04%
2021/06/30	7	121.50	4	118.13	123.00	3	8,037	0.04%
2021/06/29	7	116.57	1	114.50	112.00	6	7,900	0.08%
2021/06/28	3	109.83	2	111.50	112.50	1	7,787	0.01%
2021/06/24	0	0.00	12.1	114.95	114.50	-12.1	7,802	-0.16%
2021/06/23	8	115.31	10	115.85	115.50	-2	7,897	-0.03%
2021/06/22	0	0.00	4	113.50	112.00	-4	7,990	-0.05%
2021/06/21	2	114.50	1	114.00	113.50	1	8,099	0.01%
2021/06/18	13	118.81	60	118.92	117.00	-47	8,071	-0.58%
2021/06/17	14	114.43	16	114.41	117.50	-2	7,670	-0.03%
2021/06/16	54	108.92	4.2	107.03	107.00	49.9	7,512	0.66%
2021/06/15	12.2	106.48	13	107.15	108.00	-0.9	7,507	-0.01%
2021/06/11	4	107.75	4	103.63	103.50	0	7,479	0.00%
2021/06/10	1	104.50	2	104.50	104.50	-1	7,614	-0.01%
2021/06/09	1	105.00	8	104.88	103.00	-7	7,802	-0.09%
2021/06/08	2	104.25	1	104.00	104.50	1	7,814	0.01%
2021/06/07	1	105.00	1	102.50	102.50	0	7,863	0.00%
2021/06/04	6	104.92	1	105.50	105.00	5	7,874	0.06%
2021/06/03	1	104.00	1	100.00	104.00	0	7,867	0.00%
2021/06/02	1	100.00	4	101.75	100.00	-3	7,833	-0.04%
2021/06/01	1	105.00	5	104.60	105.00	-4	7,781	-0.05%
2021/05/31	7	105.50	3	107.00	104.50	4	7,760	0.05%
2021/05/28	0	0.00	1	104.50	104.50	-1	7,739	-0.01%
2021/05/27	3	103.83	2	104.25	104.00	1	7,708	0.01%
2021/05/26	2	105.00	0	0.00	104.50	2	7,654	0.03%
2021/05/25	90	107.91	107	104.91	108.00	-17	7,623	-0.22%	大賣/
2021/05/24	22	98.79	6	97.95	98.60	16	7,669	0.21%
2021/05/21	9	97.36	7	96.03	95.80	2	8,044	0.02%
2021/05/20	2	93.80	1	97.30	93.00	1	8,255	0.01%
2021/05/19	6	96.13	0	0.00	95.40	6	8,409	0.07%
2021/05/18	4	94.93	3	94.63	96.90	1	8,638	0.01%
2021/05/17	2	94.80	1	88.00	88.90	1	8,770	0.01%
2021/05/14	6.9	96.87	4	98.70	93.00	2.9	8,852	0.03%
2021/05/13	2	92.35	3	93.30	91.60	-1	8,935	-0.01%
2021/05/12	7	98.46	10	94.01	90.90	-3	9,089	-0.03%
2021/05/11	4	101.75	14	102.46	101.00	-10	9,090	-0.11%
2021/05/10	10	113.60	3	113.67	110.50	7	9,152	0.08%
2021/05/07	1	112.00	6	108.00	113.00	-5	9,214	-0.05%
2021/05/06	0	0.00	4	103.63	103.00	-4	9,549	-0.04%
2021/05/05	3.1	104.83	5	107.00	102.50	-1.9	9,563	-0.02%
2021/05/04	1	102.50	4	105.13	106.00	-3	9,851	-0.03%
2021/05/03	5	116.40	1	116.50	113.50	4	10,170	0.04%
2021/04/29	2	127.25	0	0.00	125.00	2	10,099	0.02%
2021/04/28	7	127.21	3	128.17	128.50	4	10,166	0.04%
2021/04/27	4	125.00	2	125.25	126.50	2	10,239	0.02%
2021/04/26	0	0.00	2	124.00	123.50	-2	10,222	-0.02%
2021/04/23	1	122.50	4	122.00	122.50	-3	10,282	-0.03%
2021/04/22	1	123.50	4	120.63	119.50	-3	10,494	-0.03%
2021/04/21	2	124.00	3	123.50	123.50	-1	10,620	-0.01%
2021/04/20	7	128.71	5.2	127.11	127.50	1.9	10,940	0.02%
2021/04/19	1	125.00	0	0.00	123.00	1	10,902	0.01%
2021/04/16	5.2	124.94	1	123.50	123.00	4.2	10,940	0.04%
2021/04/15	0	0.00	3.9	124.15	124.00	-3.9	11,107	-0.03%
2021/04/14	4	123.25	2	119.75	125.00	2	11,202	0.02%
2021/04/13	6	124.00	2	124.50	122.50	4	11,300	0.04%
2021/04/12	3	123.83	12	123.00	121.50	-9	11,314	-0.08%
2021/04/09	8	125.75	3	126.18	126.00	5	11,401	0.04%
2021/04/08	11	133.50	12	133.79	131.00	-1	11,427	-0.01%
2021/04/07	21	133.31	84.2	134.26	133.50	-63.2	11,575	-0.55%
2021/04/06	5	128.30	36	127.06	129.50	-31	11,354	-0.27%
2021/04/01	12	120.75	49	123.11	121.50	-37	11,260	-0.33%
2021/03/31	148.1	118.17	3	120.00	117.50	145.1	11,387	1.27%	大買/鉅額交易
2021/03/30	5.1	118.72	0	0.00	118.50	5.1	11,764	0.04%
2021/03/29	1	117.00	2	119.00	117.00	-1	11,926	-0.01%
2021/03/26	2	119.50	0	0.00	119.50	2	12,174	0.02%
2021/03/25	2	115.25	0	0.00	114.00	2	12,118	0.02%
2021/03/24	0	0.00	1	127.00	120.00	-1	12,075	-0.01%
2021/03/22	0	0.00	1	130.50	130.50	-1	12,209	-0.01%
2021/03/19	4	134.25	2	133.50	133.00	2	12,296	0.02%
2021/03/18	2	136.25	2	134.75	134.50	0	12,427	0.00%
2021/03/17	5	135.90	125	135.55	134.00	-120	12,481	-0.96%	大賣/鉅額交易
2021/03/16	6	137.42	16.2	136.94	134.50	-10.2	12,505	-0.08%
2021/03/15	134	134.57	6	133.42	134.50	128	12,413	1.03%	大買/鉅額交易
2021/03/11	0	0.00	1	128.00	131.00	-1	12,362	-0.01%
2021/03/10	1	115.50	0	0.00	121.50	1	12,362	0.01%
2021/03/08	1	123.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	0	0.00	53	123.58	122.00	-53	12,619	-0.42%
2021/03/03	0	0.00	1	120.50	130.00	-1	12,775	-0.01%
2021/03/02	0	0.00	2	126.00	126.00	-2	12,890	-0.02%
2021/02/26	1.2	130.42	0	0.00	130.00	1.2	13,034	0.01%
2021/02/25	2	131.50	1	134.50	132.00	1	13,343	0.01%
2021/02/24	3	135.17	1	129.00	129.00	2	13,326	0.02%
2021/02/23	11	140.86	26	140.67	137.50	-15	13,344	-0.11%
2021/02/22	3	139.00	3.5	138.04	139.50	-0.5	13,052	0.00%
2021/02/19	2.3	127.28	12	125.63	127.50	-9.7	13,152	-0.07%
2021/02/18	81	122.12	28.2	120.70	124.00	52.8	13,244	0.40%
2021/02/17	35	115.03	25	117.08	117.50	10	13,484	0.07%
2021/02/05	6	106.50	42.1	107.10	107.00	-36.1	13,531	-0.27%
2021/02/04	24	106.15	16	107.40	104.00	8	13,967	0.06%
2021/02/03	15	103.53	29	104.38	104.00	-14	14,127	-0.10%
2021/02/02	6	100.67	4	100.63	100.00	2	13,906	0.01%
2021/02/01	1	99.00	50	96.88	96.50	-49	13,833	-0.35%
2021/01/29	3	100.83	1	100.00	98.50	2	13,785	0.01%
2021/01/28	34	103.93	19.6	104.37	101.00	14.4	13,657	0.11%
2021/01/27	8	101.13	11	101.82	100.50	-3	13,700	-0.02%
2021/01/26	16	102.61	3	99.47	99.10	13	13,769	0.09%
2021/01/25	2	106.00	7.3	106.18	107.00	-5.3	13,404	-0.04%
2021/01/22	1	97.20	6	98.82	97.60	-5	12,966	-0.04%
2021/01/21	11	97.63	84	97.18	98.00	-73	12,896	-0.57%
2021/01/20	6	97.45	0	0.00	93.80	6	12,789	0.05%
2021/01/19	1	100.50	2	100.85	99.00	-1	12,639	-0.01%
2021/01/18	54	100.33	8	100.09	100.50	46	12,578	0.37%
2021/01/15	9	103.94	8	103.63	101.00	1	12,515	0.01%
2021/01/14	15	101.34	24	101.30	102.50	-9	12,336	-0.07%
2021/01/13	17	99.38	8	99.59	100.00	9	12,264	0.07%
2021/01/12	4	92.13	6	92.77	93.20	-2	12,028	-0.02%
2021/01/11	4	96.30	9	96.03	95.60	-5	12,396	-0.04%
2021/01/08	8	98.20	8	98.18	95.20	0	12,534	0.00%
2021/01/07	13	97.42	12	98.08	97.50	1	12,342	0.01%
2021/01/06	4	97.33	4	98.75	96.00	0	12,234	0.00%
2021/01/05	3	97.67	1	98.10	97.70	2	12,030	0.02%
2021/01/04	7	97.81	3.3	97.76	97.50	3.7	11,917	0.03%
2020/12/31	3	92.07	1	90.91	91.60	2	11,758	0.02%
2020/12/30	33.3	88.23	21	88.70	91.90	12.3	11,606	0.11%
2020/12/29	15	86.19	13	86.45	84.80	2	11,358	0.02%
2020/12/28	7	86.46	12	85.33	85.00	-5	11,243	-0.04%
2020/12/25	21	86.24	15.6	85.02	84.80	5.4	11,135	0.05%
2020/12/24	12	85.60	17	85.78	86.20	-5	10,948	-0.05%
2020/12/23	12	79.11	9	79.00	78.40	3	10,487	0.03%
2020/12/22	44	80.14	32.1	77.44	77.90	11.9	10,269	0.12%
2020/12/21	9	73.57	2	74.60	75.00	7	9,943	0.07%
2020/12/18	24	74.75	5	75.14	73.70	19	9,853	0.19%
2020/12/17	14	75.28	2	73.65	75.20	12	9,668	0.12%
2020/12/16	36	71.73	4	70.60	72.80	32	9,437	0.34%
2020/12/15	5	71.60	5	72.14	68.30	0	9,266	0.00%
2020/12/14	19	72.64	19.3	72.56	73.60	-0.3	9,095	0.00%
2020/12/11	7	70.80	19	71.52	69.70	-12	8,808	-0.14%
2020/12/10	14	71.72	12	71.90	70.90	2	8,667	0.02%
2020/12/09	7	71.66	4	71.88	72.10	3	8,565	0.04%
2020/12/08	10	69.15	8	69.21	69.00	2	8,371	0.02%
2020/12/07	6	71.08	15	70.83	70.60	-9	8,252	-0.11%
2020/12/04	2.1	69.71	5	71.14	71.60	-2.9	8,135	-0.04%
2020/12/03	12	70.31	13.7	70.00	70.10	-1.7	8,054	-0.02%
2020/12/02	7	69.14	8.1	68.76	68.80	-1.1	7,885	-0.01%
2020/12/01	4	69.08	4	68.98	68.50	0	7,819	0.00%
2020/11/30	1	67.00	13	67.25	67.00	-12	7,659	-0.16%
2020/11/27	4	66.43	4	66.33	66.90	0	7,549	0.00%
2020/11/26	9	64.00	13	65.11	66.20	-4	7,437	-0.05%
2020/11/25	61	64.04	12	64.82	63.90	49	7,271	0.67%
2020/11/24	6	65.58	6	65.95	65.50	0	7,077	0.00%
2020/11/23	7	62.24	14	62.69	62.60	-7	6,734	-0.10%
2020/11/20	9	62.04	23	61.99	62.00	-14	6,608	-0.21%
2020/11/19	19	60.58	7	60.96	60.60	12	6,320	0.19%
2020/11/18	40.2	61.28	44.8	61.59	61.40	-4.6	6,176	-0.07%
2020/11/17	26	59.58	34	59.32	60.00	-8	5,780	-0.14%
2020/11/16	25	58.75	20	58.58	58.40	5	5,492	0.09%
2020/11/13	14	55.76	35	55.89	56.10	-21	4,947	-0.42%
2020/11/12	17	56.66	16	57.05	57.00	1	4,661	0.02%
2020/11/11	9	51.39	13	52.13	53.30	-4	4,040	-0.10%
2020/11/10	1	49.15	2	49.55	49.75	-1	3,616	-0.03%
2020/11/09	4	49.80	6	49.47	49.35	-2	3,553	-0.06%
2020/11/06	6	50.25	2	50.00	50.00	4	3,499	0.11%
2020/11/05	18	50.06	17	50.29	50.80	1	3,391	0.03%
2020/11/04	14	51.05	122.6	51.08	49.90	-108.6	3,238	-3.35%	大賣/鉅額交易
2020/11/03	102	48.51	9	46.49	48.60	93	2,785	3.34%	大買/
2020/10/30	8	45.16	7	45.19	44.15	1	2,705	0.04%
2020/10/27	5	46.65	1	46.45	46.70	4	2,770	0.14%
2020/10/26	3	47.18	4	46.54	46.50	-1	2,772	-0.04%
2020/10/23	5	47.05	2	46.35	46.85	3	2,750	0.11%
2020/10/22	3	47.68	10	46.65	46.45	-7	2,721	-0.26%
2020/10/21	18	48.76	37	50.21	48.20	-19	2,642	-0.72%
2020/10/20	26	49.53	16	49.77	49.20	10	2,518	0.40%
2020/10/19	19	48.89	37	49.74	49.50	-18	2,366	-0.76%
2020/10/16	8	46.35	0	0.00	47.00	8	1,867	0.43%
2020/10/14	1	43.00	1	44.00	43.50	0	1,670	0.00%
2020/10/06	2	42.43	3	42.92	42.35	-1	1,627	-0.06%
2020/09/30	21	40.44	21	41.31	41.80	0	1,596	0.00%
2020/09/29	3	41.30	0	0.00	41.25	3	1,554	0.19%
2020/09/28	0	0.00	0.2	37.80	37.80	-0.2	1,456	-0.01%
2020/09/25	0	0.00	7	36.84	37.40	-7	1,474	-0.47%
2020/09/24	1	39.00	0	0.00	38.70	1	1,477	0.07%
2020/09/23	1	40.45	0	0.00	40.20	1	1,496	0.07%
2020/09/22	4	41.03	0	0.00	41.00	4	1,502	0.27%
2020/09/21	2	42.03	16	41.90	41.90	-14	1,507	-0.93%
2020/09/18	0	0.00	2	42.83	42.40	-2	1,520	-0.13%
2020/09/17	0	0.00	3	42.85	42.55	-3	1,535	-0.20%
2020/09/16	11	42.51	0	0.00	42.00	11	1,565	0.70%
2020/09/15	0	0.00	0.1	42.65	42.65	-0.1	1,591	-0.01%
2020/09/14	8	42.04	1	42.15	42.60	7	1,598	0.44%
2020/09/10	0	41.20	1.4	41.49	41.20	-1.4	1,631	-0.09%
2020/09/09	0	0.00	1	41.65	41.45	-1	1,680	-0.06%
2020/09/03	1	43.40	0	0.00	43.00	1	1,874	0.05%
2020/08/27	0.2	42.25	0	0.00	42.25	0.2	2,070	0.01%
2020/08/20	0	0.00	1	42.80	42.60	-1	2,180	-0.05%
2020/08/19	0	0.00	1	47.20	46.40	-1	2,197	-0.05%
2020/08/17	1	46.70	7	46.50	48.00	-6	2,258	-0.27%
2020/08/05	0	0.00	1	34.55	34.55	-1	2,244	-0.04%
2020/08/03	2.1	35.07	4	35.14	34.85	-1.9	2,350	-0.08%
2020/07/31	1	34.65	1	34.95	34.70	0	2,658	0.00%
2020/07/29	0	0.00	1	34.20	34.20	-1	3,170	-0.03%
2020/07/28	0	0.00	1	35.95	34.10	-1	3,170	-0.03%
2020/07/27	7.2	35.47	2	35.85	35.35	5.2	3,244	0.16%
2020/07/23	1	35.25	0	0.00	35.25	1	3,158	0.03%
2020/07/21	1	33.95	0	0.00	33.85	1	3,201	0.03%
2020/07/16	0	0.00	70	33.32	33.15	-70	3,262	-2.15%
2020/07/15	0	0.00	30	33.30	33.05	-30	3,278	-0.92%
2020/07/14	0	0.00	15	33.68	33.55	-15	3,318	-0.45%
2020/07/10	5	34.00	0	0.00	33.65	5	3,500	0.14%
2020/07/09	0	0.00	60	34.79	34.90	-60	3,520	-1.70%
2020/07/08	0	0.00	40	35.04	35.00	-40	3,577	-1.12%
2020/07/02	0	0.00	1	34.75	34.65	-1	4,077	-0.02%
2020/06/30	0	0.00	100	34.43	34.40	-100	4,086	-2.45%
2020/06/23	0	0.00	100	35.40	35.20	-100	4,168	-2.40%
2020/06/22	0	0.00	100	35.70	35.50	-100	4,199	-2.38%
2020/06/15	1	35.90	0	0.00	35.50	1	4,366	0.02%
2020/06/11	11	36.55	108	36.58	36.10	-97	4,395	-2.21%	大賣/
2020/06/09	2	37.60	1	37.25	37.20	1	4,513	0.02%
2020/06/08	1	37.75	2	38.00	37.90	-1	4,552	-0.02%
2020/06/05	12	38.37	21	38.30	38.15	-9	4,554	-0.20%
2020/06/04	12	38.60	1	38.50	38.70	11	4,538	0.24%
2020/06/03	5	38.24	0	0.00	37.95	5	4,507	0.11%
2020/06/02	11	38.38	6	38.00	37.80	5	4,491	0.11%
2020/06/01	4	38.29	15	38.07	38.40	-11	4,457	-0.25%
2020/05/29	24	37.40	5	37.69	37.40	19	4,403	0.43%
2020/05/28	157	37.82	48	37.76	37.90	109	4,407	2.47%	大買/鉅額交易
2020/05/26	5	36.96	0	0.00	36.65	5	4,355	0.11%
2020/05/22	1	36.45	0	0.00	36.25	1	4,398	0.02%
2020/05/20	2	37.38	3	37.10	37.10	-1	4,467	-0.02%
2020/05/19	0	0.00	5	36.80	36.75	-5	4,448	-0.11%
2020/05/15	0	0.00	2	37.55	36.50	-2	4,478	-0.04%
2020/05/14	24	37.32	4	37.13	36.20	20	4,452	0.45%
2020/05/13	0	0.00	1	37.90	37.90	-1	4,433	-0.02%
2020/05/11	1	38.35	8	38.38	38.35	-7	4,449	-0.16%
2020/05/08	5	38.00	10	38.85	37.55	-5	4,441	-0.11%
2020/05/07	458	40.02	14	39.64	39.20	444	4,380	10.14%	大買/鉅額交易
2020/05/06	70	38.03	2	38.03	38.15	68	4,085	1.66%
2020/05/05	1	35.00	0	0.00	34.70	1	3,688	0.03%
2020/05/04	2	33.75	1	33.80	33.70	1	3,668	0.03%
2020/04/30	10	34.50	20	34.70	34.40	-10	3,742	-0.27%
2020/04/28	0	0.00	23	34.83	34.30	-23	3,696	-0.62%
2020/04/24	3	33.93	3	34.02	33.80	0	3,691	0.00%
2020/04/23	1	33.70	0	0.00	33.45	1	3,703	0.03%
2020/04/22	1	32.55	1	32.85	33.20	0	3,718	0.00%
2020/04/21	0	0.00	3	34.10	32.35	-3	3,749	-0.08%
2020/04/20	1	33.80	1	34.15	33.90	0	3,767	0.00%
2020/04/17	0	0.00	2	34.25	33.75	-2	3,778	-0.05%
2020/04/16	2	33.70	2	34.38	34.30	0	3,760	0.00%
2020/04/15	1	34.75	1	34.35	34.20	0	3,757	0.00%
2020/04/13	2	33.53	1	34.50	32.65	1	3,813	0.03%
2020/04/10	2	34.43	6	34.64	34.40	-4	3,879	-0.10%
2020/04/09	19	35.53	24	35.59	33.95	-5	4,140	-0.12%
2020/04/08	5	34.15	2	34.25	35.40	3	4,011	0.07%
2020/04/06	5	30.15	0	0.00	30.10	5	4,345	0.12%
2020/03/27	0	0.00	5	30.20	29.65	-5	4,612	-0.11%
2020/03/25	0	0.00	1	28.30	28.35	-1	4,624	-0.02%
2020/03/20	2	27.00	2	27.05	27.00	0	4,520	0.00%
2020/03/18	0	0.00	1	28.40	28.05	-1	4,419	-0.02%
2020/03/17	0	0.00	2	29.75	28.60	-2	4,403	-0.05%
2020/03/16	0.4	29.35	0	0.00	29.50	0.4	4,367	0.01%
2020/03/12	0	0.00	4.1	34.04	31.65	-4.1	4,241	-0.10%
2020/03/11	0	0.00	1	35.30	35.10	-1	4,204	-0.02%
2020/03/03	17	38.91	10	38.65	38.70	7	4,237	0.17%
2020/02/27	4	38.68	1	38.40	37.80	3	4,210	0.07%
2020/02/26	10	40.30	0	0.00	39.65	10	4,164	0.24%
2020/02/25	21	40.58	1	40.75	40.60	20	4,108	0.49%
2020/02/21	1	41.35	10	41.45	41.20	-9	4,045	-0.22%
2020/02/19	0	0.00	12	41.00	40.90	-12	3,956	-0.30%
2020/02/18	10	40.55	0	0.00	40.45	10	3,928	0.25%
2020/02/17	0	0.00	2	40.63	40.30	-2	3,916	-0.05%
2020/02/13	0	0.00	1	41.60	40.15	-1	4,028	-0.02%
2020/02/12	2	41.03	11	41.23	41.10	-9	4,030	-0.22%
2020/02/11	10	40.30	0	0.00	40.30	10	3,986	0.25%
2020/02/06	0	0.00	1	40.30	40.10	-1	4,272	-0.02%
2020/02/05	1	40.20	1	40.70	39.55	0	4,410	0.00%
2020/02/04	1	39.95	6	39.56	39.95	-5	4,497	-0.11%
2020/02/03	3	35.27	8	36.29	36.35	-5	4,528	-0.11%
2020/01/30	7	39.23	0	0.00	38.95	7	4,553	0.15%
2020/01/20	19	43.58	2	43.45	43.25	17	4,499	0.38%
2020/01/17	25	43.57	13	43.94	43.65	12	4,489	0.27%
2020/01/16	1	43.45	2	43.70	43.30	-1	4,441	-0.02%
2020/01/15	25	43.40	4	43.13	43.15	21	4,406	0.48%
2020/01/14	4	43.38	7	43.34	43.50	-3	4,341	-0.07%
2020/01/10	8	42.83	6	43.10	42.80	2	4,272	0.05%
2020/01/09	5	42.70	5	42.99	42.95	0	4,251	0.00%
2020/01/08	3	43.00	1	43.20	42.25	2	4,228	0.05%
2020/01/07	3	44.17	4	44.26	43.00	-1	4,175	-0.02%
2020/01/06	8	46.32	18	46.08	46.10	-10	4,113	-0.24%
2020/01/03	15	46.84	13	46.75	45.95	2	4,087	0.05%
2020/01/02	6	45.18	10	45.28	45.15	-4	3,791	-0.11%
2019/12/31	17	45.80	10	45.96	45.20	7	3,800	0.18%
2019/12/30	43	43.65	31	44.63	45.25	12	3,615	0.33%
2019/12/26	3	42.60	0	0.00	41.95	3	3,385	0.09%
2019/12/25	1	42.70	2.6	42.48	42.40	-1.6	3,429	-0.05%
2019/12/24	6	42.35	2	42.53	42.30	4	3,477	0.12%
2019/12/23	0	0.00	3	41.93	41.60	-3	3,489	-0.09%
2019/12/20	2	40.60	2	41.20	41.30	0	3,475	0.00%
2019/12/17	2	40.45	2	40.68	40.45	0	3,729	0.00%
2019/12/16	2	40.53	0	0.00	40.65	2	3,817	0.05%
2019/12/09	0	0.00	2	41.45	41.35	-2	4,807	-0.04%
2019/12/05	0	0.00	1	41.05	40.70	-1	4,901	-0.02%
2019/12/04	1	40.40	2	40.50	40.60	-1	4,921	-0.02%
2019/12/03	2	40.00	0	0.00	40.35	2	4,939	0.04%
2019/11/27	0	0.00	1	40.80	40.85	-1	5,261	-0.02%
2019/11/26	0	0.00	1.7	40.38	40.45	-1.7	5,232	-0.03%
2019/11/25	2	40.20	1	40.05	40.05	1	5,212	0.02%
2019/11/15	0	0.00	1	40.15	39.85	-1	5,212	-0.02%
2019/11/14	1	40.10	3	39.95	40.10	-2	5,204	-0.04%
2019/11/12	4	38.89	1	38.75	39.25	3	5,048	0.06%
2019/11/11	1	38.60	0	0.00	38.15	1	5,037	0.02%
2019/11/08	1	39.95	5	39.95	39.80	-4	5,005	-0.08%
2019/11/07	5	39.80	10	39.95	39.80	-5	5,002	-0.10%
2019/11/06	12	40.26	9	40.02	40.10	3	4,999	0.06%
2019/11/05	7	42.16	0	0.00	39.40	7	4,923	0.14%
2019/11/04	0	0.00	5	43.15	43.65	-5	4,658	-0.11%
2019/11/01	11	41.45	0	0.00	43.50	11	4,567	0.24%
2019/10/25	0	0.00	4	41.76	41.90	-4	4,155	-0.10%
2019/10/24	0	0.00	4.2	41.59	41.65	-4.2	4,140	-0.10%
2019/10/23	0	0.00	1	41.20	41.10	-1	4,119	-0.02%
2019/10/22	0	0.00	2	41.08	41.15	-2	4,118	-0.05%
2019/10/21	0	0.00	4	41.24	41.05	-4	4,118	-0.10%
2019/10/18	3	41.12	2	40.85	40.85	1	4,103	0.02%
2019/10/17	2	41.00	0	0.00	41.10	2	4,102	0.05%
2019/10/16	2	41.10	4	40.85	40.85	-2	4,097	-0.05%
2019/10/15	6	41.38	2	41.25	41.25	4	4,088	0.10%
2019/10/14	0	0.00	1	42.10	41.00	-1	4,061	-0.02%
2019/10/09	7	41.31	3	42.20	42.20	4	3,952	0.10%
2019/10/08	0	0.00	2	42.90	42.50	-2	3,851	-0.05%
2019/10/07	0	0.00	4	43.51	43.70	-4	3,832	-0.10%
2019/10/03	4	42.56	4	42.44	43.85	0	3,681	0.00%
2019/10/02	2	43.65	1	43.15	43.15	1	3,642	0.03%
2019/10/01	12	44.03	11	43.74	44.20	1	3,580	0.03%
2019/09/27	6	42.73	6	42.52	43.30	0	3,443	0.00%
2019/09/26	0	0.00	4	41.55	42.60	-4	3,334	-0.12%
2019/09/25	3	39.52	0	0.00	40.50	3	3,213	0.09%
2019/09/24	5	38.78	1	39.80	40.05	4	3,184	0.13%
2019/09/23	12	41.05	0	0.00	38.20	12	3,078	0.39%
2019/09/20	8	41.63	7	41.40	41.30	1	2,911	0.03%
2019/09/19	5	42.01	3	41.75	41.75	2	2,843	0.07%
2019/09/18	3	42.32	703	45.54	43.00	-700	2,751	-25.44%	大賣/鉅額交易
2019/09/17	1,002	45.40	300	45.40	41.80	702	2,375	29.55%	大買/大賣/鉅額交易
2019/09/16	0	0.00	1	41.45	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	1	41.50	41.50	-1	1,786	-0.06%
2019/09/09	2	41.45	0	0.00	42.45	2	1,667	0.12%
2019/09/04	8	40.96	5	41.27	41.00	3	1,506	0.20%
2019/09/03	1	39.60	7	39.96	40.45	-6	1,413	-0.42%
2019/09/02	4	38.48	1	38.40	39.25	3	1,259	0.24%
2019/08/21	1	35.20	0	0.00	35.60	1	1,095	0.09%
2019/08/20	1	35.40	0	0.00	34.75	1	1,086	0.09%
2019/08/13	2	34.63	0	0.00	34.95	2	1,084	0.18%
2019/08/07	1	36.40	0	0.00	33.70	1	1,078	0.09%
2019/07/26	3	42.53	0	0.00	42.55	3	1,090	0.28%
2019/07/25	0	0.00	1	42.35	42.50	-1	1,088	-0.09%
2019/07/08	0	0.00	5	46.36	46.10	-5	1,663	-0.30%
2019/07/01	0	0.00	2	43.90	44.45	-2	1,839	-0.11%
2019/06/28	1	43.10	0	0.00	43.05	1	1,838	0.05%
2019/06/27	0	0.00	7	43.25	43.20	-7	1,869	-0.37%
2019/06/21	1	43.05	1	43.25	42.90	0	2,048	0.00%
2019/06/20	1	43.65	1	43.20	43.30	0	2,059	0.00%
2019/05/30	0	0.00	5	40.90	41.20	-5	2,771	-0.18%
2019/05/29	5	40.15	0	0.00	40.50	5	2,910	0.17%
2019/05/15	5	42.10	0	0.00	42.10	5	4,266	0.12%
2019/05/14	3	40.30	0	0.00	41.30	3	4,501	0.07%
2019/05/13	5	41.80	0	0.00	40.90	5	4,602	0.11%
2019/05/10	0	0.00	2	44.15	42.80	-2	4,644	-0.04%
2019/05/08	2	45.70	0	0.00	45.35	2	4,673	0.04%
2019/05/03	0	0.00	1	46.15	46.25	-1	4,785	-0.02%
2019/04/26	1	47.90	0	0.00	47.25	1	4,961	0.02%
2019/04/25	1	46.80	1	46.90	46.90	0	4,968	0.00%
2019/04/22	0	0.00	1	48.40	47.80	-1	5,340	-0.02%
2019/04/19	0	0.00	2	48.08	48.40	-2	5,387	-0.04%
2019/04/18	0	0.00	1	48.65	47.60	-1	5,707	-0.02%
2019/04/17	0	0.00	5	49.73	49.35	-5	5,719	-0.09%
2019/04/16	10	50.13	14	49.84	49.75	-4	5,718	-0.07%
2019/04/10	2	47.00	6	47.05	47.50	-4	5,923	-0.07%
2019/04/09	0	0.00	6	47.53	47.60	-6	6,081	-0.10%
2019/04/01	2	45.40	0	0.00	45.00	2	7,167	0.03%
2019/03/28	0	0.00	1	45.45	45.50	-1	7,721	-0.01%
2019/03/26	5	46.60	0	0.00	46.50	5	7,873	0.06%
2019/03/25	3	47.65	0	0.00	47.65	3	8,009	0.04%
2019/03/22	0	0.00	2	48.60	48.80	-2	8,062	-0.02%
2019/03/19	4	47.45	0	0.00	47.25	4	8,377	0.05%
2019/03/18	3	48.50	0	0.00	47.95	3	8,491	0.04%
2019/03/15	4	48.25	4	48.23	48.10	0	8,770	0.00%
2019/03/14	8	49.60	14	46.78	46.60	-6	9,044	-0.07%
2019/03/12	0	0.00	1	50.30	49.85	-1	9,301	-0.01%
2019/03/11	1	50.00	6	50.73	50.20	-5	9,448	-0.05%
2019/03/08	0	0.00	6	49.45	50.40	-6	9,612	-0.06%
2019/03/06	1	50.30	2	51.05	50.80	-1	9,679	-0.01%
2019/03/05	6	51.10	1	51.20	50.10	5	9,708	0.05%
2019/03/04	1	49.05	1	49.60	51.10	0	9,704	0.00%
2019/02/27	0	0.00	2	48.95	49.05	-2	9,658	-0.02%
2019/02/26	1	52.60	0	0.00	51.40	1	9,577	0.01%
2019/02/25	6	51.28	1	52.70	51.90	5	9,563	0.05%
2019/02/22	11	49.79	14	49.99	51.60	-3	9,450	-0.03%
2019/02/21	2	47.78	5	48.18	48.50	-3	9,149	-0.03%
2019/02/20	0	0.00	2	48.30	48.00	-2	9,258	-0.02%
2019/02/19	4	47.56	1	47.80	47.60	3	9,267	0.03%
2019/02/18	3	47.87	4	48.40	47.60	-1	9,242	-0.01%
2019/02/15	9	46.58	6	46.98	47.05	3	9,163	0.03%
2019/02/14	10	46.81	3	47.00	46.35	7	9,095	0.08%
2019/02/13	22	47.15	19	47.50	47.40	3	9,023	0.03%
2019/02/12	13	45.66	6	45.49	46.00	7	8,777	0.08%
2019/02/11	5	42.35	19	42.60	43.10	-14	8,609	-0.16%
2019/01/29	14	40.88	4	40.85	41.35	10	8,614	0.12%
2019/01/28	0	0.00	4	41.00	41.10	-4	8,652	-0.05%
2019/01/25	0	0.00	3	41.05	40.85	-3	8,874	-0.03%
2019/01/24	2	40.38	0	0.00	40.10	2	9,167	0.02%
2019/01/23	6	39.96	1	40.35	40.35	5	9,254	0.05%
2019/01/22	9	40.53	5	40.10	39.70	4	9,268	0.04%
2019/01/21	1	40.75	1	40.85	40.60	0	9,292	0.00%
2019/01/15	1	41.80	7	42.04	41.75	-6	9,273	-0.06%
2019/01/14	3	41.72	15	41.82	41.75	-12	9,265	-0.13%
2019/01/11	25	41.65	9	41.79	41.50	16	9,264	0.17%
2019/01/10	1	40.15	0	0.00	40.30	1	9,125	0.01%
2019/01/09	11	41.95	18	41.74	40.50	-7	9,288	-0.08%
2019/01/08	1	40.05	1	40.25	40.30	0	8,992	0.00%
2019/01/07	5	40.05	2	39.95	39.65	3	8,947	0.03%
2019/01/04	9	37.93	7	38.10	39.00	2	8,914	0.02%
2019/01/03	1	40.60	30.6	40.20	38.75	-29.6	8,765	-0.34%
2019/01/02	0	0.00	3	40.38	40.00	-3	8,676	-0.03%
2018/12/28	5	39.83	2	39.95	40.10	3	8,611	0.03%
2018/12/27	5	38.88	2	38.95	38.95	3	8,451	0.04%
2018/12/26	1	41.75	6	39.98	37.40	-5	8,289	-0.06%
2018/12/25	17	40.04	4	39.74	39.60	13	7,869	0.17%
2018/12/24	0	0.00	1	38.95	39.75	-1	7,694	-0.01%
2018/12/22	24	39.54	4	39.36	39.05	20	7,492	0.27%
2018/12/21	18	37.80	21	39.08	40.15	-3	7,198	-0.04%
2018/12/20	5	36.15	5	35.99	36.50	0	6,832	0.00%
2018/12/19	7	36.12	6	36.09	35.80	1	6,640	0.02%
2018/12/18	3	35.08	2	35.08	35.20	1	6,495	0.02%
2018/12/17	4	35.28	4	35.59	35.35	0	6,442	0.00%
2018/12/14	3	33.95	3	34.18	34.10	0	6,267	0.00%
2018/12/13	1	35.15	3	35.10	34.50	-2	6,221	-0.03%
2018/12/12	6	35.86	0	0.00	35.50	6	6,141	0.10%
2018/12/11	0	0.00	3	34.70	34.90	-3	6,015	-0.05%
2018/12/10	5	33.21	0	0.00	33.90	5	5,929	0.08%
2018/12/07	0	0.00	6	35.95	35.75	-6	5,814	-0.10%
2018/12/06	5	34.64	18	36.64	34.50	-13	5,528	-0.24%
2018/12/05	1	36.30	5	35.92	37.80	-4	5,190	-0.08%
2018/12/04	17	34.90	0	0.00	34.50	17	4,788	0.36%
2018/12/03	11	34.12	9	34.13	34.45	2	4,666	0.04%
2018/11/30	6	31.26	9	31.16	31.35	-3	4,492	-0.07%
2018/11/29	7	31.18	5	31.23	30.55	2	4,432	0.05%
2018/11/27	0	0.00	1	29.60	30.00	-1	4,337	-0.02%
2018/11/26	1	28.50	0	0.00	29.20	1	4,311	0.02%
2018/11/23	2	29.30	1	28.50	28.50	1	4,307	0.02%
2018/11/22	0	0.00	1	31.20	29.70	-1	4,280	-0.02%
2018/11/21	1	30.30	0	0.00	30.85	1	4,247	0.02%
2018/11/19	1	31.35	2	31.33	31.40	-1	4,240	-0.02%
2018/11/16	1	30.40	1	29.90	29.55	0	4,139	0.00%
2018/11/15	1	28.50	1	29.05	29.10	0	4,063	0.00%
2018/11/14	0	0.00	1	29.30	28.55	-1	4,057	-0.02%
2018/11/12	1	28.60	0	0.00	28.75	1	4,105	0.02%
2018/11/09	1	29.60	0	0.00	29.60	1	4,161	0.02%
2018/11/08	6	30.08	0	0.00	29.35	6	4,235	0.14%
2018/11/07	4	28.89	4	29.45	29.20	0	4,211	0.00%
2018/11/05	3	30.30	1	30.30	30.20	2	4,137	0.05%
2018/11/02	3	30.33	5	31.61	30.30	-2	4,132	-0.05%
2018/11/01	1	29.20	2	30.08	30.25	-1	3,918	-0.03%
2018/10/31	1	26.80	1	28.20	28.70	0	3,601	0.00%
2018/10/29	1	27.95	0	0.00	27.75	1	3,573	0.03%
2018/10/25	1	29.35	0	0.00	28.45	1	3,627	0.03%
2018/10/23	0	0.00	1	32.50	32.50	-1	3,791	-0.03%
2018/10/22	1	33.65	0	0.00	33.90	1	3,923	0.03%
2018/10/19	1	33.30	3	33.25	33.35	-2	3,957	-0.05%
2018/10/18	2	36.70	0	0.00	35.85	2	4,004	0.05%
2018/10/17	4	39.88	2	40.85	37.60	2	4,006	0.05%
2018/10/15	5	36.95	0	0.00	35.95	5	4,003	0.12%
2018/10/11	10	36.90	0	0.00	36.50	10	4,217	0.24%
2018/10/05	0	0.00	10	39.80	39.80	-10	4,552	-0.22%
2018/10/01	5	45.83	0	0.00	46.35	5	5,295	0.09%
2018/09/19	1	49.60	0	0.00	49.60	1	7,038	0.01%
2018/09/18	3	51.10	0	0.00	50.90	3	7,235	0.04%
2018/09/17	4	52.90	2	52.85	52.70	2	7,424	0.03%
2018/09/13	1	52.40	1	51.00	51.00	0	8,110	0.00%
2018/09/12	1	52.00	0	0.00	51.80	1	8,201	0.01%
2018/09/11	0	0.00	1	53.10	53.70	-1	8,477	-0.01%
2018/09/07	0	0.00	1	57.30	55.10	-1	8,709	-0.01%
2018/09/06	2	61.20	2	60.65	60.10	0	8,790	0.00%
2018/08/29	2	66.05	1	66.30	65.20	1	9,778	0.01%
2018/08/27	1	64.20	1	64.60	66.30	0	10,141	0.00%
2018/08/24	2	63.75	2	63.15	62.00	0	10,131	0.00%
2018/08/23	0	0.00	1	63.20	63.20	-1	10,185	-0.01%
2018/08/21	0	0.00	1	71.20	70.00	-1	10,275	-0.01%
2018/08/20	13	71.01	11	69.87	70.50	2	10,473	0.02%
2018/08/16	3	71.20	10	71.50	72.00	-7	10,468	-0.07%
2018/08/15	6	68.75	2	69.65	70.00	4	10,396	0.04%
2018/08/14	2	65.65	2	65.80	67.60	0	10,349	0.00%
2018/08/13	2	67.50	1	63.60	63.60	1	10,310	0.01%
2018/08/08	0	0.00	2	73.70	71.20	-2	10,270	-0.02%
2018/08/07	3	73.87	3	73.53	74.50	0	10,249	0.00%
2018/08/03	1	72.30	0	0.00	71.60	1	10,329	0.01%
2018/08/02	2	69.60	3	71.30	70.00	-1	10,387	-0.01%
2018/08/01	1	75.40	0	0.00	73.40	1	10,464	0.01%
2018/07/31	2	74.90	2	74.45	75.60	0	10,441	0.00%
2018/07/30	1	73.90	1	79.00	73.50	0	10,481	0.00%
2018/07/27	11	82.07	11	80.79	80.70	0	10,555	0.00%
2018/07/26	2	77.85	2	78.00	78.90	0	10,405	0.00%
2018/07/25	10	78.12	11	78.35	77.80	-1	10,320	-0.01%
2018/07/24	1	74.80	0	0.00	76.50	1	10,204	0.01%
2018/07/23	1	72.20	1	72.60	74.50	0	10,145	0.00%
2018/07/20	2	71.20	3	73.83	71.30	-1	10,038	-0.01%
2018/07/19	2	76.55	1	76.20	76.80	1	9,970	0.01%
2018/07/18	7	76.26	11	76.78	75.30	-4	10,006	-0.04%
2018/07/17	9	80.06	7	79.61	78.80	2	10,089	0.02%
2018/07/16	5	83.64	2	84.40	82.60	3	9,995	0.03%
2018/07/13	8	86.83	10	86.85	85.10	-2	10,005	-0.02%
2018/07/12	7	82.23	9	82.88	85.50	-2	9,815	-0.02%
2018/07/11	21	83.16	9	83.19	82.20	12	9,749	0.12%
2018/07/10	4	80.05	7	78.53	80.40	-3	9,659	-0.03%
2018/07/09	3	85.23	6	82.48	80.50	-3	9,549	-0.03%
2018/07/06	8	85.85	9	85.38	84.90	-1	9,382	-0.01%
2018/07/05	10	90.46	9	90.68	86.90	1	9,159	0.01%
2018/07/04	9	86.40	10	86.94	91.50	-1	8,991	-0.01%
2018/07/03	15	92.17	10	91.69	86.00	5	8,811	0.06%
2018/07/02	12	87.86	13	88.80	90.30	-1	8,439	-0.01%
2018/06/29	10	82.41	10	83.39	84.40	0	8,052	0.00%
2018/06/28	16	79.21	17	79.80	79.00	-1	7,692	-0.01%
2018/06/27	12	82.75	10	81.96	78.30	2	7,559	0.03%
2018/06/26	17	79.41	16	79.29	80.70	1	7,336	0.01%
2018/06/25	16	83.73	10	83.74	80.80	6	7,119	0.08%
2018/06/22	11	87.14	11	89.58	83.00	0	6,874	0.00%
2018/06/21	2	84.10	2	88.20	88.20	0	6,334	0.00%
2018/06/20	3	81.17	5	80.98	80.20	-2	6,221	-0.03%
2018/06/19	3	88.90	0	0.00	88.90	3	5,951	0.05%
2018/06/15	4	75.83	4	78.63	80.90	0	5,913	0.00%
2018/06/14	2	73.30	5	73.50	73.60	-3	5,702	-0.05%
2018/06/13	6	70.30	0	0.00	74.80	6	5,575	0.11%
2018/06/12	2	71.35	11	71.68	71.80	-9	5,279	-0.17%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	4	54.68	2	55.15	54.00	2	4,954	0.04%
2018/06/06	11	54.92	14	53.78	54.50	-3	4,778	-0.06%
2018/06/05	1	52.50	1	56.00	50.30	0	4,523	0.00%
2018/06/04	1	55.00	5	54.40	55.00	-4	4,289	-0.09%
2018/06/01	0	0.00	1	48.50	50.00	-1	4,140	-0.02%
2018/05/31	1	49.50	0	0.00	47.80	1	4,116	0.02%
2018/05/30	1	49.25	0	0.00	49.25	1	4,191	0.02%
2018/05/29	2	50.23	0	0.00	49.85	2	4,321	0.05%
2018/05/28	3	50.90	3	50.43	51.20	0	4,218	0.00%
2018/05/25	0	0.00	1	48.10	47.50	-1	4,020	-0.02%
2018/05/22	2	47.55	5	48.00	47.55	-3	3,972	-0.08%
2018/05/21	0	0.00	2	46.75	46.50	-2	3,920	-0.05%
2018/05/18	1	47.25	0	0.00	46.70	1	3,919	0.03%
2018/05/17	1	44.80	1	44.65	45.50	0	3,895	0.00%
2018/05/16	4	45.98	0	0.00	46.20	4	3,863	0.10%
2018/05/15	0	0.00	2	48.15	46.75	-2	3,881	-0.05%
2018/05/14	12	47.78	12	47.51	47.95	0	3,950	0.00%
2018/05/11	3	46.28	1	46.35	46.10	2	3,993	0.05%
2018/05/10	1	50.50	2	50.40	49.60	-1	3,939	-0.03%
2018/05/09	2	50.35	5	50.50	49.35	-3	3,876	-0.08%
2018/05/08	0	0.00	1	48.10	48.00	-1	3,678	-0.03%
2018/05/07	3	48.80	3	49.45	47.75	0	3,660	0.00%
2018/05/04	8	49.56	6	49.42	48.50	2	3,536	0.06%
2018/05/03	1	46.25	0	0.00	47.00	1	3,376	0.03%
2018/05/02	0	0.00	1	48.00	47.00	-1	3,382	-0.03%
2018/04/27	1	46.60	2	46.80	46.75	-1	3,430	-0.03%
2018/04/26	5	46.50	0	0.00	45.70	5	3,439	0.15%
2018/04/25	1	46.25	0	0.00	46.50	1	3,424	0.03%
2018/04/24	0	0.00	11	50.23	46.40	-11	3,384	-0.32%
2018/04/23	10	51.30	16	50.09	51.40	-6	3,266	-0.18%
2018/04/20	6	46.07	6	46.85	46.80	0	3,085	0.00%
2018/04/19	1	48.90	0	0.00	47.00	1	3,282	0.03%
2018/04/17	7	46.64	3	47.77	46.55	4	3,251	0.12%
2018/04/16	12	49.89	12	49.64	50.00	0	3,227	0.00%
2018/04/13	3	46.82	2	46.75	48.00	1	3,094	0.03%
2018/04/10	0	0.00	2	45.15	44.65	-2	3,551	-0.06%
2018/04/03	1	41.30	0	0.00	41.75	1	3,704	0.03%
2018/03/31	0	0.00	1	45.80	45.00	-1	3,943	-0.03%
2018/03/30	0	0.00	5	45.20	45.00	-5	4,199	-0.12%
2018/03/28	0	0.00	1	43.85	43.95	-1	4,452	-0.02%
2018/03/23	5	43.50	0	0.00	43.45	5	4,918	0.10%
2018/03/21	0	0.00	3	45.55	45.60	-3	5,050	-0.06%
2018/03/20	0	0.00	1	46.50	45.85	-1	5,046	-0.02%
2018/03/16	0	0.00	5	45.60	45.70	-5	5,057	-0.10%
2018/03/15	1	45.30	1	45.40	45.70	0	5,088	0.00%
2018/03/14	0	0.00	6	45.26	45.25	-6	5,154	-0.12%
2018/03/13	7	45.23	1	45.50	45.20	6	5,169	0.12%
2018/03/12	1	44.00	1	44.20	44.10	0	5,186	0.00%
2018/03/08	1	44.30	0	0.00	43.85	1	5,466	0.02%
2018/03/07	0	0.00	6	44.46	44.10	-6	5,641	-0.11%
2018/03/06	2	45.83	0	0.00	45.15	2	5,784	0.03%
2018/03/05	8	47.28	3	46.70	46.60	5	6,014	0.08%
2018/03/02	5	46.10	1	45.75	45.55	4	5,903	0.07%
2018/02/07	5	43.71	6	43.03	42.00	-1	5,681	-0.02%
2018/02/06	5	40.60	5	42.70	42.50	0	5,625	0.00%
2018/02/05	3	45.52	2	46.25	44.95	1	5,502	0.02%
2018/02/01	1	45.75	1	46.35	45.10	0	5,337	0.00%
2018/01/31	1	41.25	2	42.73	42.85	-1	5,220	-0.02%
2018/01/30	5	42.87	4	42.03	42.00	1	5,205	0.02%
2018/01/29	7	43.00	2	43.10	43.55	5	5,175	0.10%
2018/01/25	5	45.00	5	43.93	43.20	0	5,055	0.00%
2018/01/24	4	44.96	8	44.99	44.70	-4	5,027	-0.08%
2018/01/23	2	47.43	0	0.00	46.15	2	5,046	0.04%
2018/01/22	2	47.95	1	49.20	48.30	1	5,014	0.02%
2018/01/16	0	0.00	3	48.50	48.85	-3	4,885	-0.06%
2018/01/15	13	50.82	1	51.70	49.00	12	4,841	0.25%
2018/01/12	2	47.43	0	0.00	48.45	2	4,616	0.04%
2018/01/11	1	48.25	1	48.95	47.60	0	4,581	0.00%
2018/01/10	0	0.00	1	47.75	47.50	-1	4,509	-0.02%
2018/01/09	2	50.35	11	50.60	49.70	-9	4,423	-0.20%
2018/01/08	11	50.15	0	0.00	49.50	11	4,310	0.26%
2018/01/05	2	52.60	2	53.15	53.00	0	4,216	0.00%
2018/01/04	1	51.10	7	51.54	54.00	-6	4,052	-0.15%
2018/01/03	1	48.85	14.4	48.49	49.25	-13.4	3,716	-0.36%
2018/01/02	6	43.09	6	44.44	44.80	0	3,564	0.00%