凱美 (2375)-元富-中港券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股▲1.25%
550人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/12/11	2	72.30	0	0.00	71.50	2	1,896	0.11%
2024/12/10	3	73.23	1	71.80	71.90	2	1,857	0.11%
2024/12/09	7	78.86	6	76.02	74.40	1	1,783	0.06%
2024/12/06	8	80.56	5	81.70	79.30	3	1,660	0.18%
2024/12/05	15	84.73	14	82.44	82.40	1	1,485	0.07%
2024/12/04	3	78.03	10	80.93	83.00	-7	862	-0.81%
2024/12/03	4	74.98	16	75.44	75.50	-12	597	-2.01%
2024/12/02	4	73.78	1.1	74.62	73.80	2.9	385	0.76%
2024/11/29	10	68.39	1	65.40	68.30	9	257	3.49%
2024/11/22	0	0.00	1	63.00	62.70	-1	216	-0.46%
2024/11/15	1	62.90	0	0.00	62.50	1	226	0.44%
2024/11/14	0	65.00	0	0.00	63.00	0	231	0.00%
2024/11/12	0	0.00	2	65.25	65.20	-2	241	-0.83%
2024/11/11	0	0.00	2	66.15	66.30	-2	241	-0.83%
2024/11/08	0	0.00	5	66.20	66.10	-5	244	-2.05%
2024/11/01	0	0.00	1	63.10	63.90	-1	286	-0.35%
2024/09/16	0	0.00	1	66.10	66.00	-1	714	-0.14%
2024/09/09	0	65.60	0	0.00	65.60	0	761	0.00%
2024/09/06	0	0.00	2	66.20	66.80	-2	768	-0.26%
2024/09/05	0	0.00	2	66.20	65.90	-2	774	-0.26%
2024/09/04	0	0.00	1	66.00	65.40	-1	787	-0.13%
2024/09/02	3	70.47	1	70.80	70.40	2	818	0.24%
2024/08/23	1	67.60	0	0.00	68.00	1	1,001	0.10%
2024/08/19	1	67.70	0	0.00	68.10	1	1,087	0.09%
2024/08/02	1	68.90	0	0.00	67.90	1	1,058	0.09%
2024/07/17	0	0.00	0.8	74.50	74.50	-0.8	1,095	-0.07%
2024/07/16	1	74.50	1	76.60	74.10	0	1,072	0.00%
2024/07/05	2.6	73.00	1	73.70	73.30	1.6	943	0.17%
2024/06/28	0	0.00	1	70.40	70.50	-1	922	-0.11%
2024/06/27	0	0.00	1	70.10	70.10	-1	944	-0.11%
2024/06/26	2	71.90	0	0.00	72.10	2	938	0.21%
2024/06/21	0	0.00	2	73.85	74.10	-2	896	-0.22%
2024/06/20	0	0.00	0.1	70.50	70.50	-0.1	840	-0.01%
2024/06/14	0	0.00	1	73.00	72.00	-1	825	-0.12%
2024/06/03	0.1	70.98	0	0.00	70.90	0.1	747	0.01%
2024/05/31	7	73.00	12	72.13	70.10	-5	730	-0.68%
2024/05/30	1	69.60	1	69.40	68.10	0	627	0.00%
2024/05/29	6	71.52	4	70.70	70.70	2	615	0.33%
2024/05/28	0	0.00	5	69.24	69.20	-5	589	-0.85%
2024/05/27	5	69.30	13	70.06	69.80	-8	596	-1.34%
2024/05/24	12	67.39	4.7	67.78	67.80	7.3	559	1.30%
2024/05/23	1	65.40	0	0.00	65.40	1	526	0.19%
2024/05/15	0	0.00	1	66.20	65.90	-1	519	-0.19%
2024/05/14	0	0.00	1	64.60	64.90	-1	520	-0.19%
2024/05/13	1	64.00	3	64.50	64.80	-2	522	-0.38%
2024/05/08	0	0.00	1	66.50	65.20	-1	515	-0.19%
2024/05/07	1	65.10	0	65.01	65.40	1	512	0.19%
2024/05/06	1	66.20	0	66.60	66.20	1	500	0.20%
2024/05/03	15	67.39	16	66.77	66.10	-1	481	-0.21%
2024/05/02	0	0.00	4	63.15	63.30	-4	402	-0.99%
2024/04/25	0	62.50	0	0.00	61.80	0	405	0.00%
2024/04/24	0	0.00	0	62.30	62.90	0	403	-0.01%
2024/04/08	0	0.00	1	64.00	63.20	-1	402	-0.25%
2024/04/01	3	63.07	2	62.20	62.80	1	392	0.25%
2024/03/29	2	61.00	0	0.00	60.50	2	368	0.54%
2024/03/28	0	60.18	0	0.00	60.00	0	367	0.00%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.80	0	0.00	59.50	0	373	0.00%
2024/03/18	0	60.40	0	0.00	59.90	0	428	0.00%
2024/03/14	0	62.00	0	0.00	61.30	0	456	0.00%
2024/03/13	1	62.20	0	0.00	61.80	1	479	0.21%
2024/03/08	1	63.00	0	0.00	62.90	1	526	0.19%
2024/03/07	1	64.00	1	63.80	63.70	0	540	0.00%
2024/03/04	1	65.30	0	0.00	65.40	1	701	0.14%
2024/03/01	1	65.80	0	0.00	65.90	1	739	0.14%
2024/02/29	2	64.20	3	65.53	66.80	-1	797	-0.13%
2024/02/27	0.1	64.20	0	0.00	63.50	0.1	896	0.01%
2024/02/21	0	0.00	1	65.10	64.90	-1	926	-0.11%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/19	2	64.20	0	0.00	64.20	2	933	0.21%
2024/01/02	1	69.50	0	0.00	69.50	1	898	0.11%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/19	1	70.40	0	0.00	70.70	1	873	0.11%
2023/12/18	1	72.80	0	0.00	72.20	1	867	0.12%
2023/12/15	0	0.00	2	75.60	74.50	-2	850	-0.24%
2023/12/13	0	0.00	1	74.70	74.60	-1	829	-0.12%
2023/12/12	0	0.00	2	73.80	73.80	-2	828	-0.24%
2023/12/11	3	74.50	0	0.00	74.20	3	830	0.36%
2023/12/08	3	75.50	5	75.06	76.20	-2	802	-0.25%
2023/12/06	1	73.70	0	0.00	74.00	1	770	0.13%
2023/12/05	2	76.75	2	75.50	74.90	0	748	0.00%
2023/12/01	1	76.20	0	0.00	75.90	1	714	0.14%
2023/11/30	3	77.17	0	0.00	75.70	3	710	0.42%
2023/11/29	2	77.45	1	77.20	77.80	1	685	0.15%
2023/11/27	2	74.65	3	75.60	74.40	-1	585	-0.17%
2023/11/24	0	0.00	6	72.95	73.70	-6	518	-1.16%
2023/11/20	0	0.00	1	66.70	68.00	-1	373	-0.27%
2023/11/07	0	0.00	1	66.50	66.50	-1	363	-0.28%
2023/11/01	0.1	62.00	0	0.00	61.80	0.1	350	0.03%
2023/10/31	1	62.00	0	0.00	61.60	1	337	0.30%
2023/10/18	1	65.80	0	0.00	65.10	1	358	0.28%
2023/10/13	0	0.00	1	68.10	67.90	-1	360	-0.28%
2023/09/26	1	66.20	0	0.00	65.70	1	370	0.27%
2023/09/15	0	0.00	0.1	68.50	68.60	-0.1	370	-0.02%
2023/09/05	0	0.00	1	68.00	67.90	-1	367	-0.27%
2023/09/01	0	0.00	2	66.00	66.70	-2	346	-0.58%
2023/08/31	0	0.00	2	63.80	63.90	-2	303	-0.66%
2023/08/30	0	0.00	1	62.70	62.80	-1	316	-0.32%
2023/08/24	1	61.90	0	61.10	61.50	1	359	0.27%
2023/08/22	1	60.60	0	0.00	60.70	1	369	0.27%
2023/08/17	0	0.00	1	61.40	60.90	-1	375	-0.27%
2023/08/11	0	58.80	0	0.00	58.80	0	387	0.01%
2023/08/10	1	58.80	0	0.00	58.60	1	389	0.26%
2023/08/09	1	60.80	0	0.00	60.40	1	385	0.26%
2023/08/08	1	61.80	0	0.00	61.20	1	384	0.27%
2023/08/02	1	63.40	0	0.00	62.80	1	392	0.25%
2023/07/27	0	0.00	1	64.50	65.00	-1	430	-0.23%
2023/07/24	1	62.50	0	0.00	62.30	1	439	0.23%
2023/07/21	0	63.25	0	0.00	63.90	0	446	0.00%
2023/07/18	1	65.00	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.30	0	0.00	66.00	1	513	0.19%
2023/07/05	0.4	67.50	0	0.00	67.80	0.4	784	0.05%
2023/06/20	0	0.00	0.8	68.00	68.00	-0.8	995	-0.08%
2023/06/16	1	69.10	0	0.00	69.00	1	1,031	0.10%
2023/06/14	2	69.05	0	0.00	69.00	2	1,062	0.19%
2023/06/08	1	69.60	6	70.35	69.50	-5	1,195	-0.42%
2023/06/02	0	0.00	2.1	72.19	73.00	-2.1	1,599	-0.13%
2023/05/31	0	0.00	0.1	70.40	70.70	-0.1	1,768	0.00%
2023/05/29	0	0.00	1	69.80	69.90	-1	1,776	-0.06%
2023/05/26	1	67.80	0	0.00	67.80	1	1,783	0.06%
2023/05/19	1	70.70	0	0.00	70.10	1	2,091	0.05%
2023/05/17	0	0.00	1	69.80	69.50	-1	2,189	-0.05%
2023/05/16	0	0.00	2	68.85	69.00	-2	2,210	-0.09%
2023/05/15	1	67.00	0	0.00	67.30	1	2,211	0.05%
2023/05/10	2	68.25	0	0.00	68.60	2	2,218	0.09%
2023/05/08	1	70.40	0	0.00	70.20	1	2,215	0.05%
2023/05/05	0	0.00	1	70.20	70.30	-1	2,213	-0.05%
2023/05/04	2	67.65	0	0.00	67.50	2	2,198	0.09%
2023/05/02	0	0.00	0	69.30	68.90	0	2,228	0.00%
2023/04/27	1	67.70	0	67.97	67.90	1	2,222	0.04%
2023/04/26	1	68.10	0	0.00	67.80	1	2,217	0.05%
2023/04/25	1	70.30	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	70.30	2	70.70	70.30	-1	2,198	-0.05%
2023/04/20	3	74.20	0	0.00	73.20	3	2,178	0.14%
2023/04/19	5	75.88	0	0.00	74.70	5	2,174	0.23%
2023/04/17	0	0.00	10	77.00	77.40	-10	2,127	-0.47%
2023/04/14	12	77.40	1	77.00	76.80	11	2,107	0.52%
2023/04/13	0	0.00	1	78.60	75.50	-1	2,067	-0.05%
2023/04/12	0	0.00	1	76.20	77.00	-1	2,003	-0.05%
2023/04/10	3	75.83	1	75.40	74.80	2	1,942	0.10%
2023/04/06	0	0.00	0	73.10	72.80	0	1,874	0.00%
2023/03/31	0.1	75.30	0	0.00	74.00	0.1	1,865	0.00%
2023/03/30	0	73.00	0	0.00	72.60	0	1,839	0.00%
2023/03/28	1	75.70	0	0.00	73.30	1	1,811	0.06%
2023/03/27	0	77.10	0	0.00	76.60	0	1,782	0.00%
2023/03/24	0.1	78.30	0	0.00	78.10	0.1	1,767	0.00%
2023/03/23	1	78.40	2	79.25	79.10	-1	1,740	-0.06%
2023/03/22	0	75.40	1	75.80	75.40	-1	1,663	-0.06%
2023/03/20	1	76.00	0	0.00	76.50	1	1,626	0.06%
2023/03/17	1	75.40	0.3	75.20	75.00	0.7	1,615	0.04%
2023/03/16	1	74.50	0	0.00	74.50	1	1,595	0.06%
2023/03/15	6	78.20	9	77.20	76.30	-3	1,580	-0.19%
2023/03/13	2	75.85	2	75.90	77.00	0	1,534	0.00%
2023/03/10	3.5	77.74	0	0.00	78.50	3.5	1,502	0.23%
2023/03/09	1	80.80	25	80.64	80.70	-24	1,448	-1.66%
2023/03/08	3	80.57	3.1	80.06	80.00	-0.1	1,349	0.00%
2023/03/07	3.1	75.37	2.2	76.71	76.80	0.9	1,199	0.08%
2023/03/06	1	74.50	4.2	73.57	76.00	-3.2	1,069	-0.29%
2023/03/03	1.3	69.92	3	69.53	69.10	-1.7	931	-0.18%
2023/02/24	1	67.20	0	0.00	66.80	1	856	0.12%
2023/02/23	1	67.70	0	0.00	68.10	1	847	0.12%
2023/02/22	1	67.00	2	67.20	67.20	-1	837	-0.12%
2023/02/21	1	69.60	0	0.00	69.40	1	817	0.12%
2023/02/17	4	70.68	4	71.13	71.50	0	752	0.00%
2023/02/16	1	64.70	1	69.20	69.30	0	548	0.00%
2023/02/10	2	60.40	0	0.00	60.20	2	437	0.46%
2023/02/01	0	0.00	1.4	62.50	63.80	-1.4	426	-0.33%
2023/01/31	0	0.00	0.1	60.20	60.70	-0.1	401	-0.03%
2023/01/09	0	0.00	1	58.60	58.90	-1	379	-0.26%
2022/12/26	0	55.50	0	0.00	55.50	0	382	0.00%
2022/12/22	1	56.20	0	0.00	56.20	1	395	0.25%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/20	0	55.80	0	0.00	55.80	0	407	0.00%
2022/12/19	0	58.00	137.6	58.35	58.00	-137.6	415	-33.14%	大賣/鉅額交易
2022/12/16	0	0.00	52	59.50	59.40	-52	413	-12.56%
2022/12/13	0	0.00	1	59.90	59.50	-1	423	-0.24%
2022/12/12	0	60.50	0	0.00	60.50	0	423	0.00%
2022/12/07	1	59.90	0	0.00	59.40	1	440	0.23%
2022/12/05	0	0.00	2	63.65	64.50	-2	435	-0.46%
2022/12/02	0	0.00	2	60.35	60.70	-2	427	-0.47%
2022/11/17	1	57.70	0	0.00	57.90	1	557	0.18%
2022/11/14	0	0.00	1	56.20	57.20	-1	568	-0.18%
2022/11/10	1	55.20	0	0.00	55.10	1	567	0.18%
2022/11/02	0	0.00	1	52.60	52.70	-1	574	-0.17%
2022/10/31	0	0.00	1	52.20	51.90	-1	585	-0.17%
2022/10/14	0	50.90	0	0.00	50.40	0	908	0.00%
2022/10/13	1	50.00	0	0.00	48.20	1	912	0.11%
2022/09/27	0.5	52.00	0	0.00	52.00	0.5	981	0.05%
2022/09/26	1	50.60	0	0.00	50.50	1	981	0.10%
2022/09/22	0.4	56.00	0.8	55.80	55.70	-0.4	983	-0.04%
2022/09/21	1	56.80	0	0.00	56.70	1	991	0.10%
2022/09/15	24	62.10	0	0.00	61.00	24	1,008	2.38%
2022/09/14	1	61.10	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0.4	64.00	0.8	66.00	64.00	-0.4	997	-0.04%
2022/08/31	0	0.00	3	57.70	58.30	-3	980	-0.31%
2022/08/29	2	58.50	24	58.80	58.10	-22	969	-2.27%
2022/08/25	0	0.00	0	61.80	61.50	0	952	0.00%
2022/08/24	1	60.70	1	60.90	62.00	0	946	0.00%
2022/08/23	1	60.20	2	58.45	60.30	-1	906	-0.11%
2022/08/19	1	57.20	0	0.00	57.00	1	877	0.11%
2022/08/18	0	0.00	1	56.70	56.50	-1	875	-0.11%
2022/08/04	0	51.05	0	0.00	51.70	0	847	0.00%
2022/07/29	12	55.59	0	0.00	55.10	12	836	1.44%
2022/07/27	0	55.10	0	0.00	55.50	0	828	0.00%
2022/07/26	1	55.00	0	0.00	54.70	1	823	0.12%
2022/07/19	2	57.30	0	0.00	57.00	2	803	0.25%
2022/07/18	11	58.86	11	57.77	59.00	0	780	0.00%
2022/07/15	3	54.10	5	57.50	57.50	-2	651	-0.31%
2022/07/14	0	0.00	1	51.50	52.30	-1	586	-0.17%
2022/07/12	1	49.60	0	0.00	48.85	1	593	0.17%
2022/07/11	1	51.20	1	50.90	50.90	0	599	0.00%
2022/07/07	0	0.00	1	50.60	50.40	-1	589	-0.17%
2022/07/06	1	49.10	0	0.00	49.10	1	598	0.17%
2022/07/05	0	0.00	1	49.95	49.75	-1	613	-0.16%
2022/07/01	1	47.55	0	0.00	46.15	1	599	0.17%
2022/06/24	1	55.80	0	0.00	56.00	1	601	0.17%
2022/06/23	0	0.00	2	56.10	55.50	-2	636	-0.31%
2022/06/20	1	56.20	0	0.00	54.40	1	622	0.16%
2022/06/17	2	59.40	0	0.00	59.20	2	611	0.33%
2022/06/08	3	68.10	0	0.00	67.70	3	644	0.47%
2022/06/01	2	69.10	0	0.00	68.90	2	680	0.29%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/30	6	66.60	1	66.90	66.70	5	681	0.73%
2022/05/09	0	0.00	0.1	63.00	62.80	-0.1	722	-0.02%
2022/04/25	2	63.55	0	0.00	63.20	2	788	0.25%
2022/04/18	2	67.40	0	0.00	67.70	2	891	0.22%
2022/04/12	1	70.60	10	71.00	70.80	-9	1,040	-0.86%
2022/04/08	1	77.60	0	0.00	77.60	1	1,248	0.08%
2022/04/07	0	79.50	5	78.10	77.40	-5	1,296	-0.39%
2022/03/30	3	84.50	0	0.00	83.60	3	1,395	0.21%
2022/03/29	5	83.70	0	0.00	83.90	5	1,438	0.35%
2022/03/25	0.1	81.20	1	82.20	80.80	-0.9	1,448	-0.07%
2022/03/22	5	81.60	0	0.00	81.60	5	1,575	0.32%
2022/03/18	5	79.20	0	0.00	79.10	5	1,655	0.30%
2022/03/10	0.1	82.60	0	0.00	82.30	0.1	2,367	0.00%
2022/03/08	1	79.80	0	0.00	79.60	1	2,795	0.04%
2022/03/07	1	85.20	0	0.00	83.00	1	3,173	0.03%
2022/03/04	0	0.00	3	88.10	88.10	-3	3,734	-0.08%
2022/03/03	237	89.20	238	89.20	89.20	-1	4,106	-0.02%	大買/大賣/
2022/02/25	0.1	88.80	0	0.00	87.70	0.1	5,474	0.00%
2022/02/24	2	88.90	4	87.50	87.30	-2	5,554	-0.04%
2022/02/21	0	0.00	5	91.80	92.00	-5	5,611	-0.09%
2022/02/11	1	93.20	0	0.00	93.00	1	5,715	0.02%
2022/02/10	5	94.00	0	0.00	93.80	5	5,726	0.09%
2022/01/19	1	93.00	0	0.00	92.80	1	5,810	0.02%
2022/01/13	2	92.65	2	92.70	92.60	0	5,748	0.00%
2022/01/11	0	95.85	0	0.00	94.70	0	5,711	0.00%
2022/01/10	1	97.20	0	0.00	98.00	1	5,675	0.02%
2022/01/05	3	103.83	0	0.00	103.00	3	5,605	0.05%
2022/01/04	14	106.00	6	107.17	105.50	8	5,555	0.14%
2022/01/03	2	102.75	1	103.50	104.50	1	5,410	0.02%
2021/12/30	2	99.70	2	100.50	101.00	0	5,348	0.00%
2021/12/29	0	0.00	1	99.30	99.10	-1	5,319	-0.02%
2021/12/28	0.1	99.30	0	0.00	99.30	0.1	5,317	0.00%
2021/12/27	1.1	99.71	0	0.00	99.30	1.1	5,307	0.02%
2021/12/23	1	98.70	0	0.00	98.70	1	5,269	0.02%
2021/12/20	1	97.50	0	0.00	97.60	1	5,189	0.02%
2021/12/10	1	101.00	0	0.00	101.00	1	4,945	0.02%
2021/12/09	0	0.00	1	106.00	106.00	-1	4,867	-0.02%
2021/12/08	1	105.50	0	0.00	105.00	1	4,825	0.02%
2021/12/07	19	107.68	17	107.68	105.50	2	4,723	0.04%
2021/12/06	1	113.50	1	114.50	114.50	0	4,378	0.00%
2021/12/03	7	115.93	7	114.64	116.50	0	4,312	0.00%
2021/12/02	3	118.33	2.1	116.33	113.00	0.9	4,177	0.02%
2021/12/01	6	118.67	12	118.67	117.00	-6	3,918	-0.15%
2021/11/30	19	119.21	10	119.50	117.00	9	3,566	0.25%
2021/11/29	4	110.13	3	112.00	113.50	1	3,000	0.03%
2021/11/26	17	112.68	24	114.10	115.50	-7	2,633	-0.27%
2021/11/25	15	111.50	9	112.50	111.50	6	1,878	0.32%
2021/11/23	1	95.10	1	97.50	95.50	0	1,280	0.00%
2021/11/22	0	0.00	2	94.40	93.60	-2	1,208	-0.17%
2021/11/19	2	92.20	0	0.00	92.40	2	1,201	0.17%
2021/11/18	0	0.00	5	93.80	92.00	-5	1,203	-0.42%
2021/11/17	0	0.00	1	92.40	93.40	-1	1,196	-0.08%
2021/11/09	8	87.26	3	86.20	88.20	5	1,378	0.36%
2021/11/08	1	85.20	1	87.20	85.50	0	1,378	0.00%
2021/10/20	0	0.00	10	83.20	82.90	-10	1,666	-0.60%
2021/10/18	2	80.30	2	81.95	80.60	0	1,762	0.00%
2021/10/13	0	0.00	1	77.40	78.40	-1	1,865	-0.05%
2021/10/05	1.3	80.45	0	0.00	80.50	1.3	2,027	0.06%
2021/09/22	2	86.90	0	0.00	87.00	2	3,665	0.05%
2021/09/15	1	89.40	0	0.00	89.40	1	3,852	0.03%
2021/09/07	1	92.00	0	0.00	91.80	1	5,047	0.02%
2021/09/03	1	95.30	1	95.70	95.40	0	5,294	0.00%
2021/08/31	1	99.60	1	100.50	101.00	0	5,363	0.00%
2021/08/25	0	0.00	1	104.00	104.00	-1	5,627	-0.02%
2021/08/24	1	100.50	0	0.00	100.50	1	5,661	0.02%
2021/08/23	0	0.00	1	99.00	100.50	-1	5,722	-0.02%
2021/08/20	1	94.00	2	96.95	96.80	-1	5,777	-0.02%
2021/08/16	1	102.00	0	0.00	100.00	1	6,124	0.02%
2021/08/13	2	103.75	2	102.75	103.00	0	6,185	0.00%
2021/08/10	1	112.00	1	108.00	108.00	0	6,365	0.00%
2021/08/09	0	0.00	1	111.00	107.00	-1	6,461	-0.02%
2021/08/06	1	112.50	1	113.50	111.00	0	6,647	0.00%
2021/08/05	1	108.00	0	0.00	111.00	1	6,751	0.01%
2021/07/28	0	0.00	5	107.10	104.50	-5	7,375	-0.07%
2021/07/27	1	111.00	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0.1	112.25	0	0.00	113.00	0.1	7,612	0.00%
2021/07/23	4.1	114.48	0	0.00	112.00	4.1	7,663	0.05%
2021/07/22	0	0.00	3	113.67	112.50	-3	7,736	-0.04%
2021/07/21	238	110.97	0	0.00	111.00	238	7,787	3.06%	大買/鉅額交易
2021/07/19	0	0.00	1	113.50	113.50	-1	7,786	-0.01%
2021/07/15	0	0.00	1	114.50	114.50	-1	7,884	-0.01%
2021/07/12	1	116.50	0	0.00	116.50	1	8,026	0.01%
2021/07/09	3	115.50	0.4	116.50	115.00	2.6	8,040	0.03%
2021/07/07	4	122.50	2	123.50	120.50	2	8,101	0.02%
2021/07/06	13	122.23	8.1	121.89	121.50	5	7,972	0.06%
2021/07/05	11	120.00	2	118.75	118.00	9	7,865	0.11%
2021/07/02	0	0.00	1	114.50	115.50	-1	7,760	-0.01%
2021/07/01	5	119.10	3	116.33	114.00	2	8,048	0.02%
2021/06/30	1	123.00	7	116.43	123.00	-6	8,037	-0.07%
2021/06/29	6	117.42	0	0.00	112.00	6	7,900	0.08%
2021/06/28	0.1	109.50	3	111.67	112.50	-3	7,787	-0.04%
2021/06/25	2	116.00	0	0.00	113.00	2	7,774	0.03%
2021/06/23	1	115.50	0.3	117.58	115.50	0.7	7,897	0.01%
2021/06/21	2	114.75	3	115.17	113.50	-1	8,099	-0.01%
2021/06/18	10.1	120.00	6	117.58	117.00	4.1	8,071	0.05%
2021/06/17	2.1	114.29	6	111.92	117.50	-3.9	7,670	-0.05%
2021/06/16	2.1	106.87	0	0.00	107.00	2.1	7,512	0.03%
2021/06/11	3	108.33	0	0.00	103.50	3	7,479	0.04%
2021/06/08	0	0.00	1	104.50	104.50	-1	7,814	-0.01%
2021/06/04	1	105.00	0	0.00	105.00	1	7,874	0.01%
2021/06/02	0	0.00	2	100.75	100.00	-2	7,833	-0.03%
2021/06/01	1	105.00	0	0.00	105.00	1	7,781	0.01%
2021/05/27	0	0.00	1	103.50	104.00	-1	7,708	-0.01%
2021/05/25	2	107.00	3	106.67	108.00	-1	7,623	-0.01%
2021/05/24	0	0.00	1	96.30	98.60	-1	7,669	-0.01%
2021/05/20	0	0.00	2	97.00	93.00	-2	8,255	-0.02%
2021/05/19	1	95.10	0	0.00	95.40	1	8,409	0.01%
2021/05/17	3	89.63	3	90.67	88.90	0	8,770	0.00%
2021/05/14	1	97.00	9	95.29	93.00	-8	8,852	-0.09%
2021/05/13	0	0.00	2	94.40	91.60	-2	8,935	-0.02%
2021/05/12	12	94.84	6	98.00	90.90	6	9,089	0.07%
2021/05/11	7	103.07	5	102.00	101.00	2	9,090	0.02%
2021/05/10	6	111.92	2	114.50	110.50	4	9,152	0.04%
2021/05/05	0	0.00	3	108.00	102.50	-3	9,563	-0.03%
2021/05/04	0	0.00	2.1	108.71	106.00	-2.1	9,851	-0.02%
2021/05/03	0.2	118.50	0	0.00	113.50	0.2	10,170	0.00%
2021/04/29	3	126.50	3	126.33	125.00	0	10,099	0.00%
2021/04/28	1	128.00	1	127.50	128.50	0	10,166	0.00%
2021/04/27	1	125.50	0	0.00	126.50	1	10,239	0.01%
2021/04/23	1	122.50	2	123.25	122.50	-1	10,282	-0.01%
2021/04/20	1.1	128.86	2	127.00	127.50	-0.9	10,940	-0.01%
2021/04/15	1	124.00	1	125.50	124.00	0	11,107	0.00%
2021/04/14	0	0.00	1	120.50	125.00	-1	11,202	-0.01%
2021/04/13	0	0.00	1	121.50	122.50	-1	11,300	-0.01%
2021/04/12	1	122.00	0	0.00	121.50	1	11,314	0.01%
2021/04/09	2	129.50	3	124.83	126.00	-1	11,401	-0.01%
2021/04/08	2	134.50	3	132.83	131.00	-1	11,427	-0.01%
2021/04/07	15	135.47	20	133.40	133.50	-5	11,575	-0.04%
2021/04/06	3	127.83	3	128.50	129.50	0	11,354	0.00%
2021/04/01	8	121.13	7	121.93	121.50	1	11,260	0.01%
2021/03/31	1	118.50	0	0.00	117.50	1	11,387	0.01%
2021/03/29	1	116.50	0	0.00	117.00	1	11,926	0.01%
2021/03/26	0	0.00	0.1	121.50	119.50	-0.1	12,174	0.00%
2021/03/25	2.1	117.17	4	114.00	114.00	-1.9	12,118	-0.02%
2021/03/24	5	122.60	0	0.00	120.00	5	12,075	0.04%
2021/03/19	0	0.00	6	135.67	133.00	-6	12,296	-0.05%
2021/03/18	5	134.50	0	0.00	134.50	5	12,427	0.04%
2021/03/17	2	134.25	0	0.00	134.00	2	12,481	0.02%
2021/03/15	1	135.00	2	132.50	134.50	-1	12,413	-0.01%
2021/03/12	0	0.00	0.2	129.75	128.00	-0.2	12,305	0.00%
2021/03/11	0	0.00	3	128.00	131.00	-3	12,362	-0.02%
2021/03/10	4	121.50	2	121.50	121.50	2	12,362	0.02%
2021/03/09	1.1	111.48	6	113.50	110.50	-5	12,470	-0.04%
2021/03/08	1	118.00	1	122.00	117.00	0	12,466	0.00%
2021/03/05	2	123.25	3	123.00	122.00	-1	12,619	-0.01%
2021/03/04	1	126.05	0	0.00	127.00	1	12,695	0.01%
2021/03/03	5	121.51	4	123.75	130.00	1	12,775	0.01%
2021/03/02	5	136.00	4	136.00	126.00	1	12,890	0.01%
2021/02/26	4	130.74	0	0.00	130.00	4	13,034	0.03%
2021/02/25	1	132.00	5	134.50	132.00	-4	13,343	-0.03%
2021/02/24	5.1	133.27	0	0.00	129.00	5.1	13,326	0.04%
2021/02/23	6	141.17	5	141.90	137.50	1	13,344	0.01%
2021/02/22	7	132.79	22.1	135.71	139.50	-15.1	13,052	-0.12%
2021/02/19	1	127.50	4	125.50	127.50	-3	13,152	-0.02%
2021/02/18	3	121.00	2	120.50	124.00	1	13,244	0.01%
2021/02/17	6	116.75	2.6	115.58	117.50	3.4	13,484	0.03%
2021/02/05	2	106.50	4	106.88	107.00	-2	13,531	-0.01%
2021/02/04	28	105.64	25	105.52	104.00	3	13,967	0.02%
2021/02/03	7	103.50	10.3	104.87	104.00	-3.3	14,127	-0.02%
2021/02/02	1	100.00	5.1	100.40	100.00	-4.1	13,906	-0.03%
2021/02/01	9	95.88	8	96.13	96.50	1	13,833	0.01%
2021/01/29	15	99.22	4.1	101.72	98.50	10.9	13,785	0.08%
2021/01/28	6	107.33	13	102.66	101.00	-7	13,657	-0.05%
2021/01/27	2	101.50	7	101.71	100.50	-5	13,700	-0.04%
2021/01/26	33.3	102.63	4	100.52	99.10	29.3	13,769	0.21%
2021/01/25	6	104.67	8	105.69	107.00	-2	13,404	-0.01%
2021/01/22	0	0.00	3	97.60	97.60	-3	12,966	-0.02%
2021/01/21	4	97.83	12	97.53	98.00	-8	12,896	-0.06%
2021/01/20	2	94.10	3	95.00	93.80	-1	12,789	-0.01%
2021/01/19	1	101.50	2.2	101.00	99.00	-1.2	12,639	-0.01%
2021/01/18	4	99.70	4	101.00	100.50	0	12,578	0.00%
2021/01/15	10	100.75	16	103.91	101.00	-6	12,515	-0.05%
2021/01/14	4	99.98	1	100.50	102.50	3	12,336	0.02%
2021/01/13	21.2	99.92	14.7	97.70	100.00	6.5	12,264	0.05%
2021/01/12	10	93.20	52	94.35	93.20	-42	12,028	-0.35%
2021/01/11	1	94.90	1.2	95.74	95.60	-0.2	12,396	0.00%
2021/01/08	6	98.47	6	98.58	95.20	0	12,534	0.00%
2021/01/06	14	100.28	3	98.47	96.00	11	12,234	0.09%
2021/01/05	5	96.32	7	98.06	97.70	-2	12,030	-0.02%
2021/01/04	12	95.76	1	94.80	97.50	11	11,917	0.09%
2020/12/31	3	91.10	3	91.73	91.60	0	11,758	0.00%
2020/12/30	8	90.06	3.5	88.97	91.90	4.5	11,606	0.04%
2020/12/29	0	0.00	2	84.70	84.80	-2	11,358	-0.02%
2020/12/28	17	85.32	1	85.00	85.00	16	11,243	0.14%
2020/12/25	17	85.92	8	84.89	84.80	9	11,135	0.08%
2020/12/24	2.5	84.72	25.1	85.74	86.20	-22.6	10,948	-0.21%
2020/12/23	4	79.50	0	0.00	78.40	4	10,487	0.04%
2020/12/22	18	77.68	1	76.50	77.90	17	10,269	0.17%
2020/12/21	3	72.80	3	74.87	75.00	0	9,943	0.00%
2020/12/18	3	74.70	9	75.77	73.70	-6	9,853	-0.06%
2020/12/17	16	73.69	9.7	74.02	75.20	6.3	9,668	0.07%
2020/12/16	0	0.00	10	71.69	72.80	-10	9,437	-0.11%
2020/12/15	8	69.74	2	69.45	68.30	6	9,266	0.06%
2020/12/14	1	73.50	2	74.65	73.60	-1	9,095	-0.01%
2020/12/11	3	68.83	2	70.00	69.70	1	8,808	0.01%
2020/12/10	1	71.70	1	73.00	70.90	0	8,667	0.00%
2020/12/09	12	72.58	19	71.68	72.10	-7	8,565	-0.08%
2020/12/08	3	69.23	1	68.60	69.00	2	8,371	0.02%
2020/12/07	3	73.63	2	72.85	70.60	1	8,252	0.01%
2020/12/04	2	69.65	7	70.13	71.60	-5	8,135	-0.06%
2020/12/03	7	69.90	7	69.56	70.10	0	8,054	0.00%
2020/12/02	6	68.82	1	69.10	68.80	5	7,885	0.06%
2020/12/01	10	68.63	3	69.13	68.50	7	7,819	0.09%
2020/11/30	5	67.04	4	67.77	67.00	1	7,659	0.01%
2020/11/27	3	66.10	12	67.69	66.90	-9	7,549	-0.12%
2020/11/26	6	65.48	7	65.91	66.20	-1	7,437	-0.01%
2020/11/25	1.6	64.54	6	66.35	63.90	-4.4	7,271	-0.06%
2020/11/24	22	66.36	24	65.62	65.50	-2	7,077	-0.03%
2020/11/23	1	62.50	2	62.20	62.60	-1	6,734	-0.01%
2020/11/20	16	62.05	10	62.67	62.00	6	6,608	0.09%
2020/11/19	11	60.70	12	60.95	60.60	-1	6,320	-0.02%
2020/11/18	6	61.72	6	62.12	61.40	0	6,176	0.00%
2020/11/17	3	59.73	13	59.75	60.00	-10	5,780	-0.17%
2020/11/16	33	57.76	17	59.19	58.40	16	5,492	0.29%
2020/11/13	13	55.53	8	55.70	56.10	5	4,947	0.10%
2020/11/12	18	56.62	73	56.45	57.00	-55	4,661	-1.18%
2020/11/11	48	52.35	9	52.68	53.30	39	4,040	0.97%
2020/11/10	4	49.78	3	50.02	49.75	1	3,616	0.03%
2020/11/09	7.3	50.08	2	49.75	49.35	5.3	3,553	0.15%
2020/11/06	9	50.09	3	50.35	50.00	6	3,499	0.17%
2020/11/05	21	49.89	15	50.14	50.80	6	3,391	0.18%
2020/11/04	4	50.28	7	50.06	49.90	-3	3,238	-0.09%
2020/11/03	1	48.15	6	48.35	48.60	-5	2,785	-0.18%
2020/10/30	1	44.15	1	44.55	44.15	0	2,705	0.00%
2020/10/26	2	46.30	2	47.00	46.50	0	2,772	0.00%
2020/10/23	1	47.00	0	0.00	46.85	1	2,750	0.04%
2020/10/22	1	47.80	1	46.50	46.45	0	2,721	0.00%
2020/10/21	7	49.56	7	49.92	48.20	0	2,642	0.00%
2020/10/20	2	49.23	5	49.76	49.20	-3	2,518	-0.12%
2020/10/19	7	49.51	6	50.17	49.50	1	2,366	0.04%
2020/10/16	11	45.63	8	46.71	47.00	3	1,867	0.16%
2020/10/15	0	0.00	5	42.85	42.75	-5	1,653	-0.30%
2020/10/13	5	42.70	0	0.00	42.30	5	1,633	0.31%
2020/09/29	0	0.00	1	39.00	41.25	-1	1,554	-0.06%
2020/09/25	1	37.40	0	0.00	37.40	1	1,474	0.07%
2020/09/24	0	0.00	1	39.50	38.70	-1	1,477	-0.07%
2020/09/18	1	42.65	0	0.00	42.40	1	1,520	0.07%
2020/08/19	0	0.00	2	46.45	46.40	-2	2,197	-0.09%
2020/08/18	0	0.00	0.4	46.85	46.85	-0.4	2,228	-0.02%
2020/08/17	0.6	47.85	1	46.70	48.00	-0.4	2,258	-0.02%
2020/08/05	1	35.05	3	34.73	34.55	-2	2,244	-0.09%
2020/08/04	2	34.35	0	0.00	34.35	2	2,282	0.09%
2020/07/31	1	34.80	1	35.00	34.70	0	2,658	0.00%
2020/07/29	0	0.00	1	34.20	34.20	-1	3,170	-0.03%
2020/07/27	2	35.83	0.8	35.10	35.35	1.2	3,244	0.04%
2020/07/22	0	0.00	4	34.10	34.20	-4	3,161	-0.13%
2020/07/15	0	0.00	1	33.45	33.05	-1	3,278	-0.03%
2020/07/13	4	33.70	0	0.00	33.65	4	3,356	0.12%
2020/06/29	0	0.00	1	34.80	34.70	-1	4,098	-0.02%
2020/06/10	1	37.50	0	0.00	37.30	1	4,452	0.02%
2020/06/05	1	38.20	0	0.00	38.15	1	4,554	0.02%
2020/06/04	0	0.00	1	38.55	38.70	-1	4,538	-0.02%
2020/05/28	0	0.00	2	37.60	37.90	-2	4,407	-0.05%
2020/05/27	1	36.75	0	0.00	36.75	1	4,323	0.02%
2020/05/20	3	37.22	2	37.43	37.10	1	4,467	0.02%
2020/05/19	1	36.20	0	0.00	36.75	1	4,448	0.02%
2020/05/15	1	37.50	0	0.00	36.50	1	4,478	0.02%
2020/05/11	4	38.19	4	38.40	38.35	0	4,449	0.00%
2020/05/08	2	38.03	1	38.15	37.55	1	4,441	0.02%
2020/05/07	10	40.37	25	39.31	39.20	-15	4,380	-0.34%
2020/05/06	18	37.89	9	37.86	38.15	9	4,085	0.22%
2020/05/05	0.1	34.50	0	0.00	34.70	0.1	3,688	0.00%
2020/04/30	1	34.40	0	0.00	34.40	1	3,742	0.03%
2020/04/21	0	0.00	3	34.00	32.35	-3	3,749	-0.08%
2020/04/17	0	0.00	2	34.05	33.75	-2	3,778	-0.05%
2020/04/16	0	0.00	4	34.00	34.30	-4	3,760	-0.11%
2020/04/15	4	34.83	0	0.00	34.20	4	3,757	0.11%
2020/04/14	1	33.70	2	33.15	33.55	-1	3,688	-0.03%
2020/04/13	0	0.00	1	33.40	32.65	-1	3,813	-0.03%
2020/04/10	17	34.42	12	34.55	34.40	5	3,879	0.13%
2020/04/09	27	35.76	17	36.75	33.95	10	4,140	0.24%
2020/04/08	3	34.25	11	35.15	35.40	-8	4,011	-0.20%
2020/04/07	4	32.03	5	32.20	32.20	-1	4,092	-0.02%
2020/03/31	0	0.00	2	30.25	29.70	-2	4,475	-0.04%
2020/03/30	2	29.95	0	0.00	29.60	2	4,518	0.04%
2020/03/24	3	25.80	0	0.00	25.80	3	4,572	0.07%
2020/03/23	2	25.20	0	0.00	24.75	2	4,545	0.04%
2020/03/18	0	0.00	1	29.00	28.05	-1	4,419	-0.02%
2020/03/17	1	29.85	0	0.00	28.60	1	4,403	0.02%
2020/03/16	0	0.00	1	29.25	29.50	-1	4,367	-0.02%
2020/03/13	1	28.80	1	28.50	28.70	0	4,289	0.00%
2020/03/05	1	38.55	0	0.00	38.65	1	4,232	0.02%
2020/03/04	1	38.30	0	0.00	38.20	1	4,229	0.02%
2020/02/25	1	40.45	0	0.00	40.60	1	4,108	0.02%
2020/02/21	1	41.45	1	40.95	41.20	0	4,045	0.00%
2020/02/20	0	0.00	5	40.91	40.55	-5	3,968	-0.13%
2020/02/19	1	40.50	0	0.00	40.90	1	3,956	0.03%
2020/02/18	2	41.30	2	40.55	40.45	0	3,928	0.00%
2020/02/17	1	40.35	0	0.00	40.30	1	3,916	0.03%
2020/02/14	3	40.47	1	40.75	40.60	2	4,036	0.05%
2020/02/13	0	0.00	2	40.90	40.15	-2	4,028	-0.05%
2020/02/12	0	0.00	2	41.30	41.10	-2	4,030	-0.05%
2020/02/10	3	39.42	0	0.00	39.25	3	3,950	0.08%
2020/02/07	1	40.10	0	0.00	39.55	1	4,026	0.02%
2020/02/05	1	40.30	4	39.83	39.55	-3	4,410	-0.07%
2020/02/04	0	0.00	7	39.47	39.95	-7	4,497	-0.16%
2020/02/03	0	0.00	1	34.65	36.35	-1	4,528	-0.02%
2020/01/30	0	0.00	1	39.10	38.95	-1	4,553	-0.02%
2020/01/20	1	43.60	0	0.00	43.25	1	4,499	0.02%
2020/01/16	1	43.50	1	43.70	43.30	0	4,441	0.00%
2020/01/15	6	43.60	0	0.00	43.15	6	4,406	0.14%
2020/01/14	0	0.00	1	43.30	43.50	-1	4,341	-0.02%
2020/01/09	1	42.50	0	0.00	42.95	1	4,251	0.02%
2020/01/08	1	41.95	0	0.00	42.25	1	4,228	0.02%
2020/01/07	1	45.10	4	44.69	43.00	-3	4,175	-0.07%
2020/01/06	3	46.23	0	0.00	46.10	3	4,113	0.07%
2020/01/03	14	46.58	19	46.38	45.95	-5	4,087	-0.12%
2019/12/31	12	45.47	2	46.03	45.20	10	3,800	0.26%
2019/12/30	14	44.01	16	44.94	45.25	-2	3,615	-0.06%
2019/12/26	2	42.58	0	0.00	41.95	2	3,385	0.06%
2019/12/24	0	0.00	1	42.40	42.30	-1	3,477	-0.03%
2019/12/23	1	41.90	0	0.00	41.60	1	3,489	0.03%
2019/12/04	3	40.60	0	0.00	40.60	3	4,921	0.06%
2019/12/03	4	40.73	4	40.50	40.35	0	4,939	0.00%
2019/11/28	1	40.50	0	0.00	40.85	1	5,234	0.02%
2019/11/18	0.1	40.00	0	0.00	40.00	0.1	5,211	0.00%
2019/11/13	1	40.85	1	41.60	40.25	0	5,175	0.00%
2019/10/28	0	0.00	2	42.05	41.95	-2	4,166	-0.05%
2019/10/23	0	0.00	0.9	41.15	41.10	-0.9	4,119	-0.02%
2019/10/18	0	0.00	1	40.95	40.85	-1	4,103	-0.02%
2019/10/14	2	41.85	0	0.00	41.00	2	4,061	0.05%
2019/10/07	0	0.00	1	44.05	43.70	-1	3,832	-0.03%
2019/10/02	9	43.83	8	43.45	43.15	1	3,642	0.03%
2019/10/01	0	0.00	17.3	42.83	44.20	-17.3	3,580	-0.48%
2019/09/24	4	40.05	4	40.05	40.05	0	3,184	0.00%
2019/09/23	10	40.68	5	41.05	38.20	5	3,078	0.16%
2019/09/18	4	43.85	4	45.09	43.00	0	2,751	0.00%
2019/09/17	4	41.14	4	45.40	41.80	0	2,375	0.00%
2019/09/11	0	0.00	6	41.15	41.15	-6	1,758	-0.34%
2019/09/09	0	0.00	5	42.45	42.45	-5	1,667	-0.30%
2019/09/06	0	0.00	1	40.35	41.10	-1	1,595	-0.06%
2019/09/05	3	41.00	3	41.00	41.00	0	1,552	0.00%
2019/09/04	13	40.72	48	40.11	41.00	-35	1,506	-2.32%
2019/09/03	20	39.49	1	39.35	40.45	19	1,413	1.34%
2019/09/02	14	38.06	33	38.51	39.25	-19	1,259	-1.51%
2019/08/27	2	34.28	0	0.00	34.00	2	1,094	0.18%
2019/08/26	0	0.00	3	34.23	34.05	-3	1,098	-0.27%
2019/08/23	1	35.05	0	0.00	35.10	1	1,098	0.09%
2019/08/22	0	0.00	5	35.36	35.15	-5	1,100	-0.45%
2019/08/21	10	35.56	5	35.64	35.60	5	1,095	0.46%
2019/08/20	2	35.35	1	34.90	34.75	1	1,086	0.09%
2019/08/16	1	34.00	2	33.88	34.00	-1	1,087	-0.09%
2019/08/15	2	34.18	2	33.95	34.10	0	1,087	0.00%
2019/08/12	1	35.75	1	34.90	35.55	0	1,088	0.00%
2019/08/08	0	0.00	2	34.85	35.25	-2	1,086	-0.18%
2019/08/05	8	36.49	7	36.64	36.45	1	1,069	0.09%
2019/08/02	0	0.00	2	40.60	40.45	-2	1,025	-0.20%
2019/07/26	1	42.50	0	0.00	42.55	1	1,090	0.09%
2019/07/24	3	42.40	1	42.45	42.25	2	1,097	0.18%
2019/07/15	1	43.80	1	43.10	43.00	0	1,259	0.00%
2019/07/12	1	43.15	2	43.15	43.45	-1	1,310	-0.08%
2019/07/09	1	45.20	0	0.00	45.00	1	1,657	0.06%
2019/07/05	2	46.00	2	46.15	46.10	0	1,697	0.00%
2019/07/02	0	0.00	1	44.90	44.75	-1	1,811	-0.06%
2019/07/01	1	44.00	1	44.35	44.45	0	1,839	0.00%
2019/06/18	0	0.00	3	42.60	42.10	-3	2,124	-0.14%
2019/06/12	3	41.85	0	0.00	41.60	3	2,293	0.13%
2019/06/10	1	40.45	1	40.65	40.55	0	2,503	0.00%
2019/06/04	0	0.00	1	41.60	41.60	-1	2,614	-0.04%
2019/06/03	0	0.00	5	41.50	41.60	-5	2,665	-0.19%
2019/05/17	5	40.70	0	0.00	40.70	5	3,892	0.13%
2019/05/14	2	40.50	2	40.78	41.30	0	4,501	0.00%
2019/05/10	3	44.25	2	44.23	42.80	1	4,644	0.02%
2019/05/09	1	45.70	1	44.15	44.15	0	4,634	0.00%
2019/05/08	1	45.75	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	45.88	2	45.95	45.90	0	4,747	0.00%
2019/05/06	0	0.00	1	44.55	44.75	-1	4,751	-0.02%
2019/05/02	1	46.45	1	46.25	46.25	0	4,832	0.00%
2019/04/30	1	46.00	1	45.90	46.15	0	4,891	0.00%
2019/04/26	0	0.00	1	48.45	47.25	-1	4,961	-0.02%
2019/04/19	0	0.00	2	48.10	48.40	-2	5,387	-0.04%
2019/04/18	3	47.88	20	49.35	47.60	-17	5,707	-0.30%
2019/04/17	3	49.87	3	49.90	49.35	0	5,719	0.00%
2019/04/16	20	49.80	2	49.25	49.75	18	5,718	0.31%
2019/04/15	0	0.00	2	47.78	47.85	-2	5,594	-0.04%
2019/04/12	1	47.30	2	46.60	46.70	-1	5,672	-0.02%
2019/04/11	3	47.30	3	48.10	47.10	0	5,768	0.00%
2019/04/10	1	47.40	0	0.00	47.50	1	5,923	0.02%
2019/04/09	5	47.49	4	47.63	47.60	1	6,081	0.02%
2019/04/08	2	46.70	3	46.78	46.70	-1	6,436	-0.02%
2019/04/03	2	45.90	4	46.04	46.10	-2	6,629	-0.03%
2019/04/02	3	45.22	6	45.23	45.30	-3	6,827	-0.04%
2019/04/01	0	0.00	5	45.50	45.00	-5	7,167	-0.07%
2019/03/29	1	46.15	1	45.95	45.65	0	7,536	0.00%
2019/03/27	9	45.93	5	45.99	45.80	4	7,865	0.05%
2019/03/26	7	47.46	1	46.50	46.50	6	7,873	0.08%
2019/03/25	2	47.83	0	0.00	47.65	2	8,009	0.02%
2019/03/22	2	48.78	3	49.53	48.80	-1	8,062	-0.01%
2019/03/21	0	0.00	2	47.68	48.15	-2	8,105	-0.02%
2019/03/20	3	47.40	1	47.25	47.30	2	8,230	0.02%
2019/03/19	1	48.10	1	47.25	47.25	0	8,377	0.00%
2019/03/18	3	48.38	0	0.00	47.95	3	8,491	0.04%
2019/03/15	0	0.00	2	48.70	48.10	-2	8,770	-0.02%
2019/03/14	3	48.97	1	46.75	46.60	2	9,044	0.02%
2019/03/11	1	50.90	1	50.30	50.20	0	9,448	0.00%
2019/03/08	1	49.75	1	50.20	50.40	0	9,612	0.00%
2019/03/07	2	50.05	1	49.90	50.30	1	9,642	0.01%
2019/03/06	1	50.80	1	51.50	50.80	0	9,679	0.00%
2019/03/05	3	51.03	3	50.37	50.10	0	9,708	0.00%
2019/03/04	0	0.00	1	50.80	51.10	-1	9,704	-0.01%
2019/02/27	3	48.97	0	0.00	49.05	3	9,658	0.03%
2019/02/26	2	51.40	2	52.60	51.40	0	9,577	0.00%
2019/02/25	9	51.69	19	51.96	51.90	-10	9,563	-0.10%
2019/02/22	8	51.54	2	51.40	51.60	6	9,450	0.06%
2019/02/21	0	0.00	6	48.33	48.50	-6	9,149	-0.07%
2019/02/20	5	48.10	1	48.10	48.00	4	9,258	0.04%
2019/02/19	1	47.60	1	47.55	47.60	0	9,267	0.00%
2019/02/18	6	48.43	6	48.16	47.60	0	9,242	0.00%
2019/02/15	3	46.80	4	46.30	47.05	-1	9,163	-0.01%
2019/02/14	6	46.84	5	46.67	46.35	1	9,095	0.01%
2019/02/13	8	47.25	18	47.48	47.40	-10	9,023	-0.11%
2019/02/12	5	45.09	7	45.32	46.00	-2	8,777	-0.02%
2019/02/11	6	42.48	3	42.85	43.10	3	8,609	0.03%
2019/01/30	3	41.67	3	41.50	41.80	0	8,577	0.00%
2019/01/29	3	40.93	3	41.00	41.35	0	8,614	0.00%
2019/01/28	2	41.20	2	41.50	41.10	0	8,652	0.00%
2019/01/25	1	41.00	0	0.00	40.85	1	8,874	0.01%
2019/01/24	1	40.50	2	40.53	40.10	-1	9,167	-0.01%
2019/01/23	4	39.31	5	39.48	40.35	-1	9,254	-0.01%
2019/01/22	0	0.00	1	40.50	39.70	-1	9,268	-0.01%
2019/01/21	5	41.11	7	41.13	40.60	-2	9,292	-0.02%
2019/01/18	1	40.90	10	40.72	40.70	-9	9,306	-0.10%
2019/01/17	0	0.00	3	40.73	40.55	-3	9,334	-0.03%
2019/01/16	3	41.25	4	41.18	40.90	-1	9,313	-0.01%
2019/01/15	2	41.95	2	41.95	41.75	0	9,273	0.00%
2019/01/14	2	41.75	1	41.75	41.75	1	9,265	0.01%
2019/01/11	21	41.89	31	41.90	41.50	-10	9,264	-0.11%
2019/01/10	1	40.55	2	40.55	40.30	-1	9,125	-0.01%
2019/01/09	25	41.56	9	41.71	40.50	16	9,288	0.17%
2019/01/08	0	0.00	2	40.05	40.30	-2	8,992	-0.02%
2019/01/07	0	0.00	3	40.15	39.65	-3	8,947	-0.03%
2019/01/04	2	38.05	3	38.32	39.00	-1	8,914	-0.01%
2019/01/03	1	40.60	0	0.00	38.75	1	8,765	0.01%
2019/01/02	4	40.16	4	40.49	40.00	0	8,676	0.00%
2018/12/28	10	40.08	11	39.93	40.10	-1	8,611	-0.01%
2018/12/27	1	38.70	6	39.00	38.95	-5	8,451	-0.06%
2018/12/26	30	40.33	6	40.45	37.40	24	8,289	0.29%
2018/12/25	8	39.70	11	39.31	39.60	-3	7,869	-0.04%
2018/12/24	4	39.99	1	39.80	39.75	3	7,694	0.04%
2018/12/22	4	39.19	0	0.00	39.05	4	7,492	0.05%
2018/12/21	30	37.75	35	37.12	40.15	-5	7,198	-0.07%
2018/12/20	20	36.40	0	0.00	36.50	20	6,832	0.29%
2018/12/19	7	35.70	13	35.90	35.80	-6	6,640	-0.09%
2018/12/17	8	34.99	21	35.75	35.35	-13	6,442	-0.20%
2018/12/14	5	34.00	0	0.00	34.10	5	6,267	0.08%
2018/12/13	5	34.35	5	35.20	34.50	0	6,221	0.00%
2018/12/12	7	35.36	0	0.00	35.50	7	6,141	0.11%
2018/12/11	11	34.84	30	34.83	34.90	-19	6,015	-0.32%
2018/12/10	8	33.95	0	0.00	33.90	8	5,929	0.13%
2018/12/07	10	35.84	10	35.98	35.75	0	5,814	0.00%
2018/12/06	40	35.87	18	34.55	34.50	22	5,528	0.40%
2018/12/05	16	35.78	57	35.49	37.80	-41	5,190	-0.79%
2018/12/04	25	34.50	0	0.00	34.50	25	4,788	0.52%
2018/12/03	26	34.33	6	33.08	34.45	20	4,666	0.43%
2018/11/30	1	31.40	1	31.30	31.35	0	4,492	0.00%
2018/11/29	13	31.38	5	30.91	30.55	8	4,432	0.18%
2018/11/28	8	30.49	8	30.64	30.65	0	4,373	0.00%
2018/11/27	5	29.45	7	29.89	30.00	-2	4,337	-0.05%
2018/11/22	1	30.20	1	31.35	29.70	0	4,280	0.00%
2018/11/20	1	30.65	0	0.00	30.55	1	4,270	0.02%
2018/11/19	9	31.53	8	30.90	31.40	1	4,240	0.02%
2018/11/16	2	30.13	1	30.00	29.55	1	4,139	0.02%
2018/11/15	0	0.00	3	28.80	29.10	-3	4,063	-0.07%
2018/11/02	16	31.88	13	31.53	30.30	3	4,132	0.07%
2018/11/01	2	30.30	2	30.28	30.25	0	3,918	0.00%
2018/10/31	2	27.80	2	28.48	28.70	0	3,601	0.00%
2018/10/29	2	28.65	2	28.00	27.75	0	3,573	0.00%
2018/10/23	4	33.31	5	32.81	32.50	-1	3,791	-0.03%
2018/10/22	0	0.00	8	33.35	33.90	-8	3,923	-0.20%
2018/10/18	3	37.37	0	0.00	35.85	3	4,004	0.07%
2018/10/17	11	39.60	7	38.32	37.60	4	4,006	0.10%
2018/10/16	2	37.58	0	0.00	39.50	2	3,914	0.05%
2018/10/12	1	36.50	1	36.50	36.45	0	4,097	0.00%
2018/09/21	1	49.70	0	0.00	49.80	1	6,582	0.02%
2018/09/13	0	0.00	2	52.40	51.00	-2	8,110	-0.02%
2018/09/11	1	53.10	0	0.00	53.70	1	8,477	0.01%
2018/09/07	1	55.20	1	54.70	55.10	0	8,709	0.00%
2018/09/03	2	61.45	1	61.70	61.60	1	9,372	0.01%
2018/08/27	0	0.00	3	63.70	66.30	-3	10,141	-0.03%
2018/08/24	3	62.00	1	62.80	62.00	2	10,131	0.02%
2018/08/23	0	0.00	4	66.93	63.20	-4	10,185	-0.04%
2018/08/22	2	70.50	6	70.40	70.50	-4	10,158	-0.04%
2018/08/21	7	70.00	2	70.80	70.00	5	10,275	0.05%
2018/08/17	0	0.00	1	71.40	68.30	-1	10,516	-0.01%
2018/08/16	0	0.00	3	71.87	72.00	-3	10,468	-0.03%
2018/08/15	8	69.76	33	68.13	70.00	-25	10,396	-0.24%
2018/08/14	19	65.66	12	66.43	67.60	7	10,349	0.07%
2018/08/13	14	65.49	6	66.42	63.60	8	10,310	0.08%
2018/08/10	13	71.59	12	70.54	69.80	1	10,282	0.01%
2018/08/09	8	71.78	6	71.12	72.00	2	10,294	0.02%
2018/08/08	2	72.35	0	0.00	71.20	2	10,270	0.02%
2018/08/07	3	73.47	2	74.50	74.50	1	10,249	0.01%
2018/08/06	1	71.00	5	71.68	71.40	-4	10,256	-0.04%
2018/08/03	15	71.64	13	71.95	71.60	2	10,329	0.02%
2018/08/02	5	69.86	6	71.13	70.00	-1	10,387	-0.01%
2018/08/01	9	74.54	7	74.63	73.40	2	10,464	0.02%
2018/07/31	6	74.28	10	73.90	75.60	-4	10,441	-0.04%
2018/07/30	3	74.40	3	78.77	73.50	0	10,481	0.00%
2018/07/27	11	81.57	12	81.79	80.70	-1	10,555	-0.01%
2018/07/26	3	79.00	14	77.74	78.90	-11	10,405	-0.11%
2018/07/25	19	77.86	30	77.95	77.80	-11	10,320	-0.11%
2018/07/24	9	74.28	14	74.36	76.50	-5	10,204	-0.05%
2018/07/23	22	73.86	20	73.83	74.50	2	10,145	0.02%
2018/07/20	16	72.24	12	76.95	71.30	4	10,038	0.04%
2018/07/19	17	76.54	17	76.40	76.80	0	9,970	0.00%
2018/07/18	11	77.98	4	78.48	75.30	7	10,006	0.07%
2018/07/17	11	80.10	26	80.27	78.80	-15	10,089	-0.15%
2018/07/16	24	83.19	30	84.02	82.60	-6	9,995	-0.06%
2018/07/13	14	87.01	22	86.76	85.10	-8	10,005	-0.08%
2018/07/12	28	83.59	18	82.00	85.50	10	9,815	0.10%
2018/07/11	15	83.19	17	82.81	82.20	-2	9,749	-0.02%
2018/07/10	42	78.64	33	78.79	80.40	9	9,659	0.09%
2018/07/09	6	83.92	13	85.84	80.50	-7	9,549	-0.07%
2018/07/06	14	84.81	17	86.78	84.90	-3	9,382	-0.03%
2018/07/05	21	88.53	21.2	90.21	86.90	-0.2	9,159	0.00%
2018/07/04	19.2	88.44	18	87.11	91.50	1.2	8,991	0.01%
2018/07/03	16	87.17	5	90.82	86.00	11	8,811	0.12%
2018/07/02	3	88.57	4	87.80	90.30	-1	8,439	-0.01%
2018/06/29	3	86.40	24	82.38	84.40	-21	8,052	-0.26%
2018/06/28	33	78.10	29	79.17	79.00	4	7,692	0.05%
2018/06/27	13	79.52	25	83.10	78.30	-12	7,559	-0.16%
2018/06/26	13	78.88	9	79.83	80.70	4	7,336	0.05%
2018/06/25	16	84.29	7	84.40	80.80	9	7,119	0.13%
2018/06/22	33	87.12	34	87.87	83.00	-1	6,874	-0.01%
2018/06/21	5	83.34	10	86.03	88.20	-5	6,334	-0.08%
2018/06/20	83	85.38	99	81.46	80.20	-16	6,221	-0.26%
2018/06/19	1	88.90	3	88.90	88.90	-2	5,951	-0.03%
2018/06/15	7	75.31	21	77.83	80.90	-14	5,913	-0.24%
2018/06/14	22	73.37	23	73.57	73.60	-1	5,702	-0.02%
2018/06/13	17	71.34	100	72.57	74.80	-83	5,575	-1.49%
2018/06/12	39	71.57	63	71.58	71.80	-24	5,279	-0.45%
2018/06/11	15	65.30	1	65.30	65.30	14	5,043	0.28%
2018/06/08	10	59.40	2	59.40	59.40	8	4,965	0.16%
2018/06/07	26	54.33	29	54.83	54.00	-3	4,954	-0.06%
2018/06/06	33	54.61	103	53.57	54.50	-70	4,778	-1.46%	大賣/
2018/06/05	21	52.24	73	54.41	50.30	-52	4,523	-1.15%
2018/06/04	173	54.79	38	54.21	55.00	135	4,289	3.15%	大買/鉅額交易
2018/06/01	23	49.80	3	49.52	50.00	20	4,140	0.48%
2018/05/31	16	50.40	16	50.38	47.80	0	4,116	0.00%
2018/05/30	0	0.00	7	48.90	49.25	-7	4,191	-0.17%
2018/05/29	35	49.97	11	50.80	49.85	24	4,321	0.56%
2018/05/28	25	49.64	26	49.33	51.20	-1	4,218	-0.02%
2018/05/25	14	47.39	35	47.92	47.50	-21	4,020	-0.52%
2018/05/23	9	46.51	7	47.30	46.55	2	3,984	0.05%
2018/05/22	35	47.56	21	47.75	47.55	14	3,972	0.35%
2018/05/21	26	46.55	15	46.81	46.50	11	3,920	0.28%
2018/05/18	27	46.77	12	46.90	46.70	15	3,919	0.38%
2018/05/17	0	0.00	10	45.19	45.50	-10	3,895	-0.26%
2018/05/16	23	46.21	2	47.15	46.20	21	3,863	0.54%
2018/05/15	7	46.86	31	47.54	46.75	-24	3,881	-0.62%
2018/05/14	28	47.85	59	47.38	47.95	-31	3,950	-0.78%
2018/05/11	7	46.30	0	0.00	46.10	7	3,993	0.18%
2018/05/10	25	49.79	4	50.85	49.60	21	3,939	0.53%
2018/05/09	8	49.26	38	50.12	49.35	-30	3,876	-0.77%
2018/05/08	29	47.97	20	48.34	48.00	9	3,678	0.24%
2018/05/07	28	48.37	30	48.85	47.75	-2	3,660	-0.05%
2018/05/04	53	49.07	25	49.24	48.50	28	3,536	0.79%
2018/05/03	2	46.50	26	46.74	47.00	-24	3,376	-0.71%
2018/05/02	19	46.91	18	47.13	47.00	1	3,382	0.03%
2018/04/30	17	46.36	33	46.65	47.00	-16	3,417	-0.47%
2018/04/27	39	47.01	31	46.54	46.75	8	3,430	0.23%
2018/04/26	22	45.71	30	47.08	45.70	-8	3,439	-0.23%
2018/04/25	2	45.50	37	47.10	46.50	-35	3,424	-1.02%
2018/04/24	45	47.19	17	49.16	46.40	28	3,384	0.83%
2018/04/23	58	50.84	34	48.71	51.40	24	3,266	0.73%
2018/04/20	0	0.00	5	46.34	46.80	-5	3,085	-0.16%
2018/04/19	44	47.43	38	48.08	47.00	6	3,282	0.18%
2018/04/18	0	0.00	4	47.50	47.45	-4	3,235	-0.12%
2018/04/17	14	49.21	15	48.33	46.55	-1	3,251	-0.03%
2018/04/16	8	48.28	22	48.83	50.00	-14	3,227	-0.43%
2018/04/13	1	47.00	27	46.25	48.00	-26	3,094	-0.84%
2018/04/12	9	44.99	10	45.00	45.00	-1	3,079	-0.03%
2018/04/11	7	44.85	5	45.00	44.55	2	3,228	0.06%
2018/04/10	12	44.82	6	44.89	44.65	6	3,551	0.17%
2018/04/09	0	0.00	2	43.60	44.00	-2	3,640	-0.05%
2018/04/03	2	42.55	12	42.29	41.75	-10	3,704	-0.27%
2018/04/02	2	44.20	8	43.88	43.75	-6	3,778	-0.16%
2018/03/31	45	45.32	4	45.85	45.00	41	3,943	1.04%
2018/03/30	0	0.00	12	44.18	45.00	-12	4,199	-0.29%
2018/03/29	0	0.00	5	43.90	43.90	-5	4,272	-0.12%
2018/03/28	0	0.00	11	44.05	43.95	-11	4,452	-0.25%
2018/03/27	11	43.87	11	44.04	44.10	0	4,782	0.00%
2018/03/26	0	0.00	20	43.19	43.40	-20	4,908	-0.41%
2018/03/22	8	46.21	3	45.90	45.45	5	4,958	0.10%
2018/03/21	0	0.00	18	46.14	45.60	-18	5,050	-0.36%
2018/03/20	12	46.15	21	46.20	45.85	-9	5,046	-0.18%
2018/03/19	7	45.89	18	45.99	45.85	-11	5,036	-0.22%
2018/03/16	18	45.13	0	0.00	45.70	18	5,057	0.36%
2018/03/15	19	45.16	8	45.40	45.70	11	5,088	0.22%
2018/03/14	18	45.45	22	45.61	45.25	-4	5,154	-0.08%
2018/03/13	21	45.16	9	45.66	45.20	12	5,169	0.23%
2018/03/12	8	44.34	0	0.00	44.10	8	5,186	0.15%
2018/03/09	17	44.14	13	44.33	44.15	4	5,267	0.08%
2018/03/08	8	44.11	0	0.00	43.85	8	5,466	0.15%
2018/03/07	4	44.66	37	45.69	44.10	-33	5,641	-0.58%
2018/03/06	10	45.15	31	46.12	45.15	-21	5,784	-0.36%
2018/03/05	12	47.29	2	47.83	46.60	10	6,014	0.17%
2018/03/02	14	45.74	2	45.73	45.55	12	5,903	0.20%
2018/03/01	28	43.60	5	43.80	43.90	23	5,832	0.39%
2018/02/27	5	42.97	6	43.33	42.90	-1	5,813	-0.02%
2018/02/26	25	42.83	17	43.26	42.50	8	5,841	0.14%
2018/02/23	23	44.45	13	43.93	42.75	10	5,826	0.17%
2018/02/22	22	41.86	1	42.00	41.85	21	5,781	0.36%
2018/02/21	7	41.17	2	41.10	41.20	5	5,766	0.09%
2018/02/12	2	39.65	4	41.18	39.60	-2	5,753	-0.03%
2018/02/09	2	39.15	0	0.00	40.70	2	5,735	0.03%
2018/02/08	1	42.00	1	41.60	41.50	0	5,713	0.00%
2018/02/06	13	43.52	14	43.43	42.50	-1	5,625	-0.02%
2018/02/05	2	43.00	0	0.00	44.95	2	5,502	0.04%
2018/02/02	10	44.87	15	45.12	44.55	-5	5,393	-0.09%
2018/02/01	2	45.35	8	45.48	45.10	-6	5,337	-0.11%
2018/01/31	0	0.00	3	42.70	42.85	-3	5,220	-0.06%
2018/01/30	0	0.00	10	42.97	42.00	-10	5,205	-0.19%
2018/01/29	25	42.90	9	43.15	43.55	16	5,175	0.31%
2018/01/26	3	41.55	0	0.00	41.50	3	5,121	0.06%
2018/01/24	5	44.33	5	44.76	44.70	0	5,027	0.00%
2018/01/22	4	47.83	22	47.22	48.30	-18	5,014	-0.36%
2018/01/19	0	0.00	13	48.31	47.40	-13	4,964	-0.26%
2018/01/18	16	48.08	18	47.80	47.15	-2	4,943	-0.04%
2018/01/17	7	47.84	40	48.09	47.80	-33	4,916	-0.67%
2018/01/16	23	49.21	68	49.20	48.85	-45	4,885	-0.92%
2018/01/15	235	52.95	71	50.66	49.00	164	4,841	3.39%	大買/鉅額交易
2018/01/11	26	49.04	7	48.96	47.60	19	4,581	0.41%
2018/01/10	10	48.38	15	49.63	47.50	-5	4,509	-0.11%
2018/01/09	10	50.27	18	50.44	49.70	-8	4,423	-0.18%
2018/01/08	6	50.40	25	51.69	49.50	-19	4,310	-0.44%
2018/01/05	9	52.07	17	53.22	53.00	-8	4,216	-0.19%
2018/01/04	29	50.93	17	51.86	54.00	12	4,052	0.30%
2018/01/03	34	47.72	2	48.00	49.25	32	3,716	0.86%
2018/01/02	0	0.00	16	44.48	44.80	-16	3,564	-0.45%