凱美 (2375)-兆豐-大安券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/11/20	0.1	61.50	0	0.00	61.60	0.1	218	0.05%
2024/11/04	0.1	63.80	0	0.00	63.80	0.1	269	0.04%
2024/10/16	2	66.90	0	0.00	67.30	2	386	0.52%
2024/10/11	0	0.00	0.2	65.40	65.80	-0.2	476	-0.04%
2024/09/11	0.1	63.60	0	0.00	63.60	0.1	731	0.01%
2024/09/04	0.1	66.30	0	0.00	65.40	0.1	787	0.01%
2024/08/12	0.1	62.00	0	0.00	61.70	0.1	1,080	0.01%
2024/07/31	1	68.90	1	69.70	68.20	0	1,077	0.00%
2024/07/29	0.1	66.50	0	0.00	66.00	0.1	1,127	0.01%
2024/07/22	1	70.50	11	68.88	68.70	-10	1,120	-0.89%
2024/07/16	8	75.11	1	74.10	74.10	7	1,072	0.65%
2024/07/12	3	72.90	0	0.00	72.80	3	1,003	0.30%
2024/07/11	0	0.00	7	74.40	74.40	-7	989	-0.71%
2024/07/10	1	71.90	1	72.00	71.70	0	952	0.00%
2024/07/09	1	72.40	1	71.30	71.30	0	951	0.00%
2024/06/14	1	72.20	1	72.00	72.00	0	825	0.00%
2024/06/07	1	71.20	0	0.00	71.10	1	797	0.13%
2024/06/03	0	0.00	2	71.00	70.90	-2	747	-0.27%
2024/05/31	5	71.36	2	71.05	70.10	3	730	0.41%
2024/05/29	2	71.05	1	70.70	70.70	1	615	0.16%
2024/05/27	6	70.07	0	0.00	69.80	6	596	1.01%
2024/05/16	0	0.00	1	65.90	65.80	-1	520	-0.19%
2024/05/08	1	65.70	0	0.00	65.20	1	515	0.19%
2024/05/07	0	0.00	2	65.00	65.40	-2	512	-0.39%
2024/05/03	0	0.00	6	66.25	66.10	-6	481	-1.25%
2024/04/19	1	63.60	0	0.00	62.00	1	434	0.23%
2024/04/17	0	0.00	2	63.00	63.50	-2	435	-0.46%
2024/04/15	0	0.00	2	63.50	63.50	-2	427	-0.47%
2024/04/08	0	0.00	10.2	62.16	63.20	-10.2	402	-2.53%
2024/04/03	0	62.20	0	0.00	61.70	0	397	0.00%
2024/03/27	0.1	59.50	0	0.00	59.70	0.1	368	0.03%
2024/03/22	0.1	59.60	0	0.00	59.90	0.1	379	0.02%
2024/03/14	0.1	61.60	0	0.00	61.30	0.1	456	0.01%
2024/03/07	3	63.70	0	0.00	63.70	3	540	0.56%
2024/03/06	6	65.50	0	0.00	64.90	6	550	1.09%
2024/02/16	0	0.00	1	64.50	65.00	-1	922	-0.11%
2024/02/05	1.1	62.51	0	0.00	62.60	1.1	911	0.12%
2024/02/01	0.1	63.90	0	0.00	63.80	0.1	904	0.01%
2024/01/19	1	64.20	0	0.00	64.20	1	933	0.11%
2024/01/17	0	0.00	4	66.35	64.50	-4	925	-0.43%
2024/01/16	2	64.75	0	0.00	64.10	2	896	0.22%
2024/01/12	2	65.50	0	0.00	64.50	2	891	0.22%
2024/01/11	0.1	65.30	0	0.00	65.10	0.1	887	0.01%
2024/01/08	0	0.00	1	67.00	66.90	-1	891	-0.11%
2023/12/25	1	69.70	1	70.00	70.00	0	885	0.00%
2023/12/21	0	0.00	0	71.00	70.80	0	882	0.00%
2023/12/19	1	71.10	1	70.70	70.70	0	873	0.00%
2023/12/18	1	73.70	3	72.33	72.20	-2	867	-0.23%
2023/12/15	0	0.00	1	74.70	74.50	-1	850	-0.12%
2023/12/14	1	74.80	1	75.10	75.10	0	845	0.00%
2023/12/13	1	74.30	1	74.60	74.60	0	829	0.00%
2023/12/11	1	76.00	7	75.56	74.20	-6	830	-0.72%
2023/12/08	6	75.43	0	75.60	76.20	6	802	0.74%
2023/12/07	0	74.00	0	0.00	74.10	0	780	0.00%
2023/12/06	1	74.10	1	74.00	74.00	0	770	0.00%
2023/12/05	1	75.50	1	74.90	74.90	0	748	0.00%
2023/12/01	1	76.40	1	76.00	75.90	0	714	0.00%
2023/11/30	0	0.00	2	76.05	75.70	-2	710	-0.28%
2023/11/29	3	77.80	0	0.00	77.80	3	685	0.44%
2023/11/28	1	75.10	1	75.30	75.10	0	625	0.00%
2023/11/27	3	74.50	1	74.40	74.40	2	585	0.34%
2023/11/24	0	0.00	3	73.40	73.70	-3	518	-0.58%
2023/10/23	0.1	63.90	0	0.00	63.60	0.1	352	0.01%
2023/10/16	0	0.00	2	67.50	67.00	-2	352	-0.57%
2023/10/13	2	68.30	0	0.00	67.90	2	360	0.55%
2023/08/15	0	58.50	0	0.00	59.30	0	381	0.01%
2023/08/09	0.4	60.70	0	0.00	60.40	0.4	385	0.10%
2023/08/07	0	0.00	0	61.50	62.20	0	388	0.00%
2023/08/04	0	63.00	0	0.00	62.80	0	389	0.00%
2023/08/02	0.4	63.10	0	0.00	62.80	0.4	392	0.10%
2023/07/26	0.1	62.80	0	0.00	62.60	0.1	426	0.02%
2023/07/24	1	62.80	1	62.30	62.30	0	439	0.00%
2023/07/05	0	0.00	1	67.80	67.80	-1	784	-0.13%
2023/06/20	1	68.10	5	67.90	68.00	-4	995	-0.40%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/06	2	72.15	0	0.00	71.10	2	1,342	0.15%
2023/06/05	1	73.50	1	73.50	73.40	0	1,484	0.00%
2023/05/30	0	0.00	1	69.00	69.00	-1	1,769	-0.06%
2023/05/26	1	69.00	4	67.53	67.80	-3	1,783	-0.17%
2023/05/12	1	67.80	0	0.00	68.00	1	2,213	0.05%
2023/05/02	0	0.00	2	68.95	68.90	-2	2,228	-0.09%
2023/04/21	2	71.60	0	0.00	70.30	2	2,198	0.09%
2023/04/20	1	73.50	0	0.00	73.20	1	2,178	0.05%
2023/04/18	1	78.00	1	78.50	76.90	0	2,164	0.00%
2023/04/13	12	78.32	32	75.88	75.50	-20	2,067	-0.97%
2023/04/12	20	77.73	0	0.00	77.00	20	2,003	1.00%
2023/04/10	0	0.00	1	76.20	74.80	-1	1,942	-0.05%
2023/03/31	1	74.20	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	72.60	0	0.00	72.60	0	1,839	0.00%
2023/03/29	6	74.17	6	72.52	72.20	0	1,828	0.00%
2023/03/23	3	78.73	2	78.80	79.10	1	1,740	0.06%
2023/03/20	0	74.30	0	0.00	76.50	0	1,626	0.00%
2023/03/15	0	0.00	19	77.36	76.30	-19	1,580	-1.20%
2023/03/13	4	77.30	0	0.00	77.00	4	1,534	0.26%
2023/03/10	4	77.83	0	0.00	78.50	4	1,502	0.27%
2023/03/09	3	80.53	0	0.00	80.70	3	1,448	0.21%
2023/03/08	35	82.23	35	81.21	80.00	0	1,349	0.00%
2023/03/07	1	76.60	0	0.00	76.80	1	1,199	0.08%
2023/03/06	0	0.00	10	72.50	76.00	-10	1,069	-0.93%
2023/03/03	16	68.46	11	70.05	69.10	5	931	0.54%
2023/02/23	2	68.30	0	0.00	68.10	2	847	0.24%
2023/02/22	45	67.89	45	67.28	67.20	0	837	0.00%
2023/02/21	40	70.28	38	69.40	69.40	2	817	0.24%
2023/02/20	46	70.72	26	70.18	70.40	20	800	2.50%
2023/02/17	15	70.73	15	71.01	71.50	0	752	0.00%
2023/02/02	0	0.00	2	64.50	64.70	-2	441	-0.45%
2023/02/01	2	64.15	0	0.00	63.80	2	426	0.47%
2022/12/22	1	56.20	1	56.10	56.20	0	395	0.00%
2022/12/05	0	0.00	0.1	64.20	64.50	-0.1	435	-0.02%
2022/11/22	0	0.00	1	56.00	56.00	-1	540	-0.18%
2022/11/18	0	0.00	1	56.60	56.40	-1	552	-0.18%
2022/11/16	2	58.80	1	57.50	58.30	1	561	0.18%
2022/11/14	0	0.00	1	56.00	57.20	-1	568	-0.18%
2022/11/09	0	0.00	2	55.60	55.80	-2	568	-0.35%
2022/11/08	2	54.90	0	0.00	53.90	2	564	0.35%
2022/11/04	2	53.25	0.6	53.00	54.20	1.4	565	0.25%
2022/10/31	2	51.30	2	51.20	51.90	0	585	0.00%
2022/10/28	1	51.00	1	50.00	50.10	0	588	0.00%
2022/10/14	0	0.00	1	50.60	50.40	-1	908	-0.11%
2022/10/13	0	0.00	2	49.53	48.20	-2	912	-0.22%
2022/10/05	0	0.00	1	52.90	52.30	-1	944	-0.11%
2022/10/03	0	0.00	1	51.10	50.70	-1	974	-0.10%
2022/09/28	1	50.10	0	0.00	48.40	1	985	0.10%
2022/09/26	0	0.00	0.8	51.62	50.50	-0.8	981	-0.08%
2022/09/22	1	55.90	1	56.20	55.70	0	983	0.00%
2022/09/21	1	56.70	0	0.00	56.70	1	991	0.10%
2022/09/19	0	0.00	2	58.80	58.60	-2	1,008	-0.20%
2022/09/16	2	59.60	0	0.00	59.00	2	1,014	0.20%
2022/09/15	1	61.20	1	61.90	61.00	0	1,008	0.00%
2022/09/14	2	61.55	0	0.00	61.00	2	1,003	0.20%
2022/09/13	1	65.00	0	0.00	64.00	1	997	0.10%
2022/08/31	1	57.70	1	57.90	58.30	0	980	0.00%
2022/07/29	0	0.00	6	55.35	55.10	-6	836	-0.72%
2022/07/22	3	56.20	0	0.00	55.90	3	813	0.37%
2022/07/18	6.1	58.05	7	58.97	59.00	-1	780	-0.12%
2022/07/15	4	56.60	0	0.00	57.50	4	651	0.61%
2022/07/06	1	49.90	1	49.10	49.10	0	598	0.00%
2022/07/05	1	48.80	1	49.85	49.75	0	613	0.00%
2022/07/04	1	49.90	1	49.20	49.20	0	607	0.00%
2022/07/01	0.1	46.60	1	46.15	46.15	-0.9	599	-0.15%
2022/06/08	0	0.00	1	67.70	67.70	-1	644	-0.16%
2022/05/31	1	67.30	0	0.00	67.50	1	676	0.15%
2022/04/14	0	0.00	4	71.10	71.20	-4	950	-0.42%
2022/04/13	0	0.00	2	71.70	71.90	-2	987	-0.20%
2022/04/11	1	75.00	0	0.00	72.80	1	1,183	0.08%
2022/03/30	0	0.00	1	83.60	83.60	-1	1,395	-0.07%
2022/03/18	0	0.00	4	79.13	79.10	-4	1,655	-0.24%
2022/03/17	3	80.40	0	0.00	80.40	3	1,722	0.17%
2022/03/15	2	78.95	0	0.00	78.50	2	1,826	0.11%
2022/03/10	1	82.40	0	0.00	82.30	1	2,367	0.04%
2022/03/08	2	81.60	0	0.00	79.60	2	2,795	0.07%
2022/03/07	1	82.30	1	83.00	83.00	0	3,173	0.00%
2022/02/24	0	0.00	1	87.30	87.30	-1	5,554	-0.02%
2022/02/14	1	89.90	1	90.10	90.10	0	5,714	0.00%
2022/01/26	0	0.00	1	88.20	88.20	-1	5,790	-0.02%
2022/01/21	0	0.00	1	90.00	90.00	-1	5,790	-0.02%
2022/01/20	1	92.00	0	0.00	92.20	1	5,810	0.02%
2022/01/11	1	95.50	3	95.27	94.70	-2	5,711	-0.04%
2022/01/10	1	97.90	0	0.00	98.00	1	5,675	0.02%
2022/01/07	2	98.95	2	98.50	97.90	0	5,663	0.00%
2022/01/05	1	102.50	2	102.75	103.00	-1	5,605	-0.02%
2022/01/04	139	105.54	201	106.25	105.50	-62	5,555	-1.12%	大買/大賣/
2022/01/03	66	103.98	2	101.50	104.50	64	5,410	1.18%
2021/12/30	1	100.00	0	0.00	101.00	1	5,348	0.02%
2021/12/28	0	0.00	30	98.60	99.30	-30	5,317	-0.56%
2021/12/27	30	100.50	4	99.38	99.30	26	5,307	0.49%
2021/12/24	4	97.95	0	0.00	97.60	4	5,285	0.08%
2021/12/21	1	99.00	4	98.88	98.40	-3	5,213	-0.06%
2021/12/20	3	98.07	4	97.90	97.60	-1	5,189	-0.02%
2021/12/17	1	100.50	1	99.50	99.50	0	5,132	0.00%
2021/12/16	0	0.00	1	101.50	101.00	-1	5,096	-0.02%
2021/12/15	2	102.50	1	103.00	100.50	1	5,079	0.02%
2021/12/14	4	101.63	2	101.00	101.00	2	5,036	0.04%
2021/12/13	5	103.00	6	103.08	103.00	-1	5,006	-0.02%
2021/12/10	3	101.00	0	0.00	101.00	3	4,945	0.06%
2021/12/08	3	105.50	3	105.00	105.00	0	4,825	0.00%
2021/12/07	5	105.00	4	110.13	105.50	1	4,723	0.02%
2021/12/06	8	113.88	4	114.38	114.50	4	4,378	0.09%
2021/12/03	3	116.17	4	116.00	116.50	-1	4,312	-0.02%
2021/12/02	13	115.15	12	115.25	113.00	1	4,177	0.02%
2021/12/01	5	118.00	61	118.02	117.00	-56	3,918	-1.43%
2021/11/30	74	117.86	16	118.75	117.00	58	3,566	1.63%
2021/11/29	20	110.40	21	110.52	113.50	-1	3,000	-0.03%
2021/11/26	11	115.14	9	113.94	115.50	2	2,633	0.08%
2021/11/25	11.1	111.79	32.4	110.36	111.50	-21.3	1,878	-1.13%
2021/11/23	27	96.90	10	97.00	95.50	17	1,280	1.33%
2021/11/19	1	91.90	1	92.80	92.40	0	1,201	0.00%
2021/11/12	0	0.00	1	86.70	86.50	-1	1,288	-0.08%
2021/10/21	0	0.00	7	83.44	83.20	-7	1,654	-0.42%
2021/10/18	7	80.20	0	0.00	80.60	7	1,762	0.40%
2021/10/06	1	76.60	0	0.00	76.30	1	1,996	0.05%
2021/09/06	1	93.60	0	0.00	93.30	1	5,158	0.02%
2021/09/03	6	95.07	0	0.00	95.40	6	5,294	0.11%
2021/09/01	0	0.00	1	100.50	101.50	-1	5,327	-0.02%
2021/08/24	0	0.00	2	100.50	100.50	-2	5,661	-0.04%
2021/08/19	1	93.90	1	93.00	93.00	0	5,800	0.00%
2021/08/17	0	0.00	18	98.37	96.00	-18	6,084	-0.30%
2021/08/16	0	0.00	1	99.20	100.00	-1	6,124	-0.02%
2021/08/12	11	108.91	0	0.00	108.00	11	6,213	0.18%
2021/08/11	10	108.75	2	108.00	107.50	8	6,292	0.13%
2021/08/10	2	109.00	2	110.50	108.00	0	6,365	0.00%
2021/08/09	2	111.25	1	107.00	107.00	1	6,461	0.02%
2021/08/06	1	111.50	0	0.00	111.00	1	6,647	0.02%
2021/08/05	2	110.50	0	0.00	111.00	2	6,751	0.03%
2021/07/21	2	109.50	6	110.42	111.00	-4	7,787	-0.05%
2021/07/20	1	111.50	1	112.00	110.00	0	7,776	0.00%
2021/07/16	1	114.50	0.2	114.00	113.50	0.8	7,830	0.01%
2021/07/15	1	115.50	1.2	114.18	114.50	-0.2	7,884	0.00%
2021/07/12	1	116.00	0	0.00	116.50	1	8,026	0.01%
2021/07/09	0	0.00	51	115.53	115.00	-51	8,040	-0.63%
2021/07/07	2	121.50	1	121.00	120.50	1	8,101	0.01%
2021/07/06	53	124.14	6	121.83	121.50	47	7,972	0.59%
2021/07/05	7	120.79	9	120.61	118.00	-2	7,865	-0.03%
2021/07/02	0	0.00	2	114.25	115.50	-2	7,760	-0.03%
2021/07/01	24.1	115.04	24	117.06	114.00	0.1	8,048	0.00%
2021/06/30	4	120.75	3	120.18	123.00	1	8,037	0.01%
2021/06/29	13	116.31	12	112.00	112.00	1	7,900	0.01%
2021/06/24	0	0.00	30	115.00	114.50	-30	7,802	-0.38%
2021/06/23	31	113.26	6	116.33	115.50	25	7,897	0.32%
2021/06/22	3	113.83	2	112.50	112.00	1	7,990	0.01%
2021/06/21	6	114.75	6	114.75	113.50	0	8,099	0.00%
2021/06/18	57	119.68	99	118.74	117.00	-42	8,071	-0.52%
2021/06/17	51	108.16	1.9	116.95	117.50	49.1	7,670	0.64%
2021/06/16	0.1	108.00	30	107.00	107.00	-29.9	7,512	-0.40%
2021/06/15	0.4	106.50	1	108.00	108.00	-0.7	7,507	-0.01%
2021/06/11	1	110.00	1	104.00	103.50	0	7,479	0.00%
2021/06/10	2	105.00	3	104.17	104.50	-1	7,614	-0.01%
2021/06/09	32	105.39	2	104.00	103.00	30	7,802	0.38%
2021/06/07	3	104.00	3	102.83	102.50	0	7,863	0.00%
2021/06/04	5	104.30	4	105.00	105.00	1	7,874	0.01%
2021/06/03	3	102.33	3	101.50	104.00	0	7,867	0.00%
2021/06/02	0	0.00	2	100.75	100.00	-2	7,833	-0.03%
2021/06/01	0	0.00	1	104.50	105.00	-1	7,781	-0.01%
2021/05/31	1	105.48	30	106.00	104.50	-29	7,760	-0.37%
2021/05/28	24	105.94	11	105.45	104.50	13	7,739	0.17%
2021/05/27	22.2	105.92	143	103.85	104.00	-120.8	7,708	-1.57%	大賣/鉅額交易
2021/05/26	152	105.58	11	104.55	104.50	141	7,654	1.84%	大買/鉅額交易
2021/05/25	0	0.00	0	108.00	108.00	0	7,623	0.00%
2021/05/24	2	97.20	0	0.00	98.60	2	7,669	0.03%
2021/05/21	8	95.81	58	97.51	95.80	-50	8,044	-0.62%
2021/05/20	20	97.50	2	93.50	93.00	18	8,255	0.22%
2021/05/19	11	95.51	76	95.50	95.40	-65	8,409	-0.77%
2021/05/18	115	96.03	20	95.50	96.90	95	8,638	1.10%	大買/
2021/05/17	0	0.00	2	89.75	88.90	-2	8,770	-0.02%
2021/05/14	5	98.12	3	95.30	93.00	2	8,852	0.02%
2021/05/13	5.2	90.72	6	89.70	91.60	-0.8	8,935	-0.01%
2021/05/12	4	99.88	6	97.08	90.90	-2	9,089	-0.02%
2021/05/11	1	103.50	11	102.82	101.00	-10	9,090	-0.11%
2021/05/10	9	112.44	10	113.65	110.50	-1	9,152	-0.01%
2021/05/07	1	106.50	0	0.00	113.00	1	9,214	0.01%
2021/05/05	8	108.19	10	107.40	102.50	-2	9,563	-0.02%
2021/05/04	2	113.25	5	106.90	106.00	-3	9,851	-0.03%
2021/05/03	15.2	114.01	18	116.83	113.50	-2.8	10,170	-0.03%
2021/04/29	7	125.57	1	126.50	125.00	6	10,099	0.06%
2021/04/28	1	125.50	3.3	127.20	128.50	-2.3	10,166	-0.02%
2021/04/27	2	127.00	7	125.00	126.50	-5	10,239	-0.05%
2021/04/26	3	124.17	1	123.50	123.50	2	10,222	0.02%
2021/04/23	1	123.00	2	123.00	122.50	-1	10,282	-0.01%
2021/04/22	2.1	122.91	0	0.00	119.50	2.1	10,494	0.02%
2021/04/21	3	124.17	1	123.50	123.50	2	10,620	0.02%
2021/04/20	8.1	128.73	9	128.56	127.50	-0.9	10,940	-0.01%
2021/04/19	1.1	123.65	6	124.42	123.00	-4.9	10,902	-0.05%
2021/04/16	2	123.25	42	123.37	123.00	-40	10,940	-0.37%
2021/04/15	3	124.50	5	124.50	124.00	-2	11,107	-0.02%
2021/04/14	35	123.46	2	124.00	125.00	33	11,202	0.29%
2021/04/13	11.1	125.41	1	124.50	122.50	10.1	11,300	0.09%
2021/04/12	1.2	123.33	4	122.00	121.50	-2.8	11,314	-0.02%
2021/04/09	2	128.25	4	126.13	126.00	-2	11,401	-0.02%
2021/04/08	5	132.80	4	132.63	131.00	1	11,427	0.01%
2021/04/07	34	133.03	65	133.81	133.50	-31	11,575	-0.27%
2021/04/06	109	126.64	104	127.02	129.50	5	11,354	0.04%	大買/大賣/
2021/04/01	130	121.78	106	121.55	121.50	24	11,260	0.21%	大買/大賣/
2021/03/31	10.2	119.80	27	117.80	117.50	-16.8	11,387	-0.15%
2021/03/30	23	120.41	0	0.00	118.50	23	11,764	0.20%
2021/03/29	1	118.50	2	117.50	117.00	-1	11,926	-0.01%
2021/03/26	11	119.45	7	119.00	119.50	4	12,174	0.03%
2021/03/25	6	114.50	7	115.00	114.00	-1	12,118	-0.01%
2021/03/24	3	124.00	2	125.00	120.00	1	12,075	0.01%
2021/03/22	1	130.50	0	0.00	130.50	1	12,209	0.01%
2021/03/19	1	134.00	4.3	131.26	133.00	-3.3	12,296	-0.03%
2021/03/18	1	134.00	5	135.50	134.50	-4	12,427	-0.03%
2021/03/17	2	135.50	2	135.98	134.00	0	12,481	0.00%
2021/03/16	56	133.60	49	136.56	134.50	7	12,505	0.06%
2021/03/15	16	133.19	51	130.54	134.50	-35	12,413	-0.28%
2021/03/12	18	128.61	1.3	131.85	128.00	16.7	12,305	0.14%
2021/03/11	22	125.93	19	127.50	131.00	3	12,362	0.02%
2021/03/10	16	117.09	17	115.41	121.50	-1	12,362	-0.01%
2021/03/09	20.3	111.89	6	116.00	110.50	14.3	12,470	0.11%
2021/03/08	1	118.00	2	117.00	117.00	-1	12,466	-0.01%
2021/03/05	2.2	124.55	1	122.00	122.00	1.2	12,619	0.01%
2021/03/04	0.1	128.00	0	0.00	127.00	0.1	12,695	0.00%
2021/03/02	5	132.00	1	136.00	126.00	4	12,890	0.03%
2021/02/26	9	129.50	9	130.78	130.00	0	13,034	0.00%
2021/02/25	5.2	132.94	3	132.50	132.00	2.2	13,343	0.02%
2021/02/24	9.4	132.43	5	132.50	129.00	4.4	13,326	0.03%
2021/02/23	14.1	138.35	11	137.77	137.50	3.1	13,344	0.02%
2021/02/22	7.3	134.64	21	137.26	139.50	-13.7	13,052	-0.10%
2021/02/19	3	125.67	7	126.86	127.50	-4	13,152	-0.03%
2021/02/18	2	120.50	5	120.40	124.00	-3	13,244	-0.02%
2021/02/17	7	114.50	12	114.71	117.50	-5	13,484	-0.04%
2021/02/05	13	107.35	5	106.00	107.00	8	13,531	0.06%
2021/02/04	16	105.38	9	104.17	104.00	7	13,967	0.05%
2021/02/03	27	104.74	29	104.43	104.00	-2	14,127	-0.01%
2021/02/02	44	100.72	44	99.50	100.00	0	13,906	0.00%
2021/02/01	12	96.93	12	97.28	96.50	0	13,833	0.00%
2021/01/29	57	96.54	55	97.09	98.50	2	13,785	0.01%
2021/01/28	18	106.08	17	107.88	101.00	1	13,657	0.01%
2021/01/27	3	101.00	1	100.50	100.50	2	13,700	0.01%
2021/01/26	35	104.27	40	102.94	99.10	-5	13,769	-0.04%
2021/01/25	21	104.29	7.3	106.52	107.00	13.7	13,404	0.10%
2021/01/22	0	0.00	21	97.48	97.60	-21	12,966	-0.16%
2021/01/21	0	0.00	1	97.30	98.00	-1	12,896	-0.01%
2021/01/20	35	97.68	57	95.78	93.80	-22	12,789	-0.17%
2021/01/19	8	102.38	8	101.00	99.00	0	12,639	0.00%
2021/01/15	32	102.38	15	101.73	101.00	17	12,515	0.14%
2021/01/14	10	101.50	14	100.92	102.50	-4	12,336	-0.03%
2021/01/13	24	100.46	28	100.40	100.00	-4	12,264	-0.03%
2021/01/12	1	93.00	11	94.63	93.20	-10	12,028	-0.08%
2021/01/11	3	95.60	0	0.00	95.60	3	12,396	0.02%
2021/01/08	4	97.85	3	98.07	95.20	1	12,534	0.01%
2021/01/07	38	99.10	0	0.00	97.50	38	12,342	0.31%
2021/01/06	11	96.65	49	99.34	96.00	-38	12,234	-0.31%
2021/01/05	1	97.90	9	96.98	97.70	-8	12,030	-0.07%
2021/01/04	5	92.94	2	97.80	97.50	3	11,917	0.03%
2020/12/31	19	91.54	5	92.80	91.60	14	11,758	0.12%
2020/12/30	7	90.84	16	92.06	91.90	-9	11,606	-0.08%
2020/12/29	2	87.00	0.1	84.60	84.80	2	11,358	0.02%
2020/12/28	53.1	86.86	12	85.02	85.00	41.1	11,243	0.37%
2020/12/25	3	85.57	1	85.20	84.80	2	11,135	0.02%
2020/12/24	2	85.25	5	85.28	86.20	-3	10,948	-0.03%
2020/12/23	2	78.80	2	78.40	78.40	0	10,487	0.00%
2020/12/22	40	76.82	44	78.52	77.90	-4	10,269	-0.04%
2020/12/21	6	73.33	56	72.64	75.00	-50	9,943	-0.50%
2020/12/18	1	75.00	0	0.00	73.70	1	9,853	0.01%
2020/12/17	66	74.76	16	73.98	75.20	50	9,668	0.52%
2020/12/16	2	71.50	0	0.00	72.80	2	9,437	0.02%
2020/12/15	2	69.25	32	70.59	68.30	-30	9,266	-0.32%
2020/12/14	47	73.55	15	74.74	73.60	32	9,095	0.35%
2020/12/11	1	69.70	63	69.99	69.70	-62	8,808	-0.70%
2020/12/10	2.2	71.76	0	0.00	70.90	2.2	8,667	0.03%
2020/12/09	63.2	72.30	0	0.00	72.10	63.2	8,565	0.74%
2020/12/08	11	69.31	50	68.32	69.00	-39	8,371	-0.47%
2020/12/07	16.4	70.97	28	71.43	70.60	-11.6	8,252	-0.14%
2020/12/04	0.2	70.10	0	0.00	71.60	0.2	8,135	0.00%
2020/12/03	13	70.72	2	70.60	70.10	11	8,054	0.14%
2020/12/01	19	68.58	16	68.51	68.50	3	7,819	0.04%
2020/11/30	2	67.40	2	67.00	67.00	0	7,659	0.00%
2020/11/26	38	66.58	0	0.00	66.20	38	7,437	0.51%
2020/11/25	6	64.33	6	65.12	63.90	0	7,271	0.00%
2020/11/24	5	65.70	6	65.50	65.50	-1	7,077	-0.01%
2020/11/23	1	62.50	0	0.00	62.60	1	6,734	0.01%
2020/11/20	34	63.31	32	61.85	62.00	2	6,608	0.03%
2020/11/19	3	60.37	9	60.66	60.60	-6	6,320	-0.09%
2020/11/18	13	61.92	24	61.19	61.40	-11	6,176	-0.18%
2020/11/17	2	59.85	2.7	59.41	60.00	-0.7	5,780	-0.01%
2020/11/16	26	58.39	30	58.89	58.40	-4	5,492	-0.07%
2020/11/13	9	55.48	9	56.67	56.10	0	4,947	0.00%
2020/11/12	62	56.98	49	56.91	57.00	13	4,661	0.28%
2020/11/11	12	52.07	14	52.24	53.30	-2	4,040	-0.05%
2020/11/10	4	49.35	3	50.03	49.75	1	3,616	0.03%
2020/11/09	6	49.57	13.6	50.03	49.35	-7.6	3,553	-0.21%
2020/11/06	1	51.10	1	50.10	50.00	0	3,499	0.00%
2020/11/05	16.6	49.70	16	49.46	50.80	0.6	3,391	0.02%
2020/11/04	14	50.41	15.3	50.47	49.90	-1.3	3,238	-0.04%
2020/11/03	10	48.45	5	47.73	48.60	5	2,785	0.18%
2020/11/02	2	44.35	2	44.58	44.20	0	2,637	0.00%
2020/10/30	4	44.55	4	44.80	44.15	0	2,705	0.00%
2020/10/29	6	43.94	4	44.23	44.35	2	2,751	0.07%
2020/10/28	2	45.45	0	0.00	45.25	2	2,780	0.07%
2020/10/22	3	46.78	2	47.20	46.45	1	2,721	0.04%
2020/10/21	41	50.45	42	49.72	48.20	-1	2,642	-0.04%
2020/10/20	11	50.25	11	49.06	49.20	0	2,518	0.00%
2020/10/19	35	49.88	35	49.62	49.50	0	2,366	0.00%
2020/10/16	13	46.13	15	46.68	47.00	-2	1,867	-0.11%
2020/10/13	1	42.75	1	42.65	42.30	0	1,633	0.00%
2020/10/08	2	43.50	2	42.60	42.55	0	1,652	0.00%
2020/10/06	9.3	42.89	10	42.43	42.35	-0.7	1,627	-0.04%
2020/10/05	0	0.00	5	41.50	41.40	-5	1,592	-0.31%
2020/09/30	4	41.80	0	0.00	41.80	4	1,596	0.25%
2020/09/29	4	41.23	6	40.33	41.25	-2	1,554	-0.13%
2020/09/28	1	37.55	1	37.80	37.80	0	1,456	0.00%
2020/09/25	3	38.27	0	0.00	37.40	3	1,474	0.20%
2020/09/21	2	42.08	0	0.00	41.90	2	1,507	0.13%
2020/09/18	0	0.00	1	42.80	42.40	-1	1,520	-0.07%
2020/09/17	1	42.05	0	0.00	42.55	1	1,535	0.07%
2020/09/14	0	0.00	2	41.85	42.60	-2	1,598	-0.13%
2020/09/11	1	41.05	0	0.00	40.30	1	1,604	0.06%
2020/09/09	1	41.05	1	41.45	41.45	0	1,680	0.00%
2020/09/07	0	0.00	1	42.70	42.25	-1	1,767	-0.06%
2020/09/04	2	42.10	1	42.50	42.20	1	1,811	0.06%
2020/09/03	0	0.00	2	43.45	43.00	-2	1,874	-0.11%
2020/09/01	1	41.60	0	0.00	41.60	1	1,998	0.05%
2020/08/26	0	0.00	0.7	42.45	42.45	-0.7	2,090	-0.03%
2020/08/25	2	42.28	1.8	42.52	42.25	0.2	2,109	0.01%
2020/08/24	1	42.35	1	42.60	42.25	0	2,141	0.00%
2020/08/21	2	42.85	2	43.13	42.70	0	2,166	0.00%
2020/08/19	0	0.00	1	46.25	46.40	-1	2,197	-0.05%
2020/08/18	2	46.93	1	47.15	46.85	1	2,228	0.04%
2020/08/17	0	0.00	2	47.90	48.00	-2	2,258	-0.09%
2020/08/05	10	34.60	10	34.85	34.55	0	2,244	0.00%
2020/07/30	4	34.40	0	0.00	34.45	4	3,078	0.13%
2020/07/29	0	0.00	2	34.70	34.20	-2	3,170	-0.06%
2020/07/28	4	35.00	0	0.00	34.10	4	3,170	0.13%
2020/07/27	10	35.64	7	35.82	35.35	3	3,244	0.09%
2020/07/24	0	0.00	6	35.79	35.70	-6	3,193	-0.19%
2020/07/23	0	0.00	4	35.01	35.25	-4	3,158	-0.13%
2020/07/22	0	0.00	1	34.25	34.20	-1	3,161	-0.03%
2020/07/21	0	0.00	6	34.18	33.85	-6	3,201	-0.19%
2020/07/17	0	0.00	1	33.45	32.85	-1	3,227	-0.03%
2020/07/16	0	0.00	1	33.80	33.15	-1	3,262	-0.03%
2020/07/15	6.2	33.26	0	0.00	33.05	6.2	3,278	0.19%
2020/07/14	4	33.74	0	0.00	33.55	4	3,318	0.12%
2020/07/13	2	33.73	0	0.00	33.65	2	3,356	0.06%
2020/07/10	5	33.94	0	0.00	33.65	5	3,500	0.14%
2020/07/09	3	34.85	1	35.25	34.90	2	3,520	0.06%
2020/07/07	0	0.00	10	35.45	34.80	-10	3,663	-0.27%
2020/07/03	8	34.71	0	0.00	34.50	8	4,021	0.20%
2020/07/02	0	0.00	1	34.80	34.65	-1	4,077	-0.02%
2020/07/01	2	34.75	0	0.00	34.55	2	4,086	0.05%
2020/06/30	21	34.45	0.3	34.35	34.40	20.7	4,086	0.51%
2020/06/29	0.1	34.70	0	0.00	34.70	0.1	4,098	0.00%
2020/06/24	0	0.00	1	35.15	35.15	-1	4,099	-0.02%
2020/06/18	0.2	36.20	0	0.00	36.60	0.2	4,242	0.00%
2020/06/16	0	0.00	0.6	36.10	36.35	-0.6	4,302	-0.01%
2020/06/11	0	0.00	52.4	36.70	36.10	-52.4	4,395	-1.19%
2020/06/09	0.1	37.20	0	0.00	37.20	0.1	4,513	0.00%
2020/06/08	0.1	37.90	0	0.00	37.90	0.1	4,552	0.00%
2020/06/05	0	0.00	10	38.20	38.15	-10	4,554	-0.22%
2020/06/04	9	38.52	0	0.00	38.70	9	4,538	0.20%
2020/06/03	0.1	37.90	0	0.00	37.95	0.1	4,507	0.00%
2020/06/02	0.1	37.80	0	0.00	37.80	0.1	4,491	0.00%
2020/06/01	0	0.00	2	38.55	38.40	-2	4,457	-0.04%
2020/05/29	2	37.35	0	0.00	37.40	2	4,403	0.05%
2020/05/28	1	37.90	0	0.00	37.90	1	4,407	0.02%
2020/05/21	8	37.15	0	0.00	37.25	8	4,407	0.18%
2020/05/13	0	0.00	30	38.51	37.90	-30	4,433	-0.68%
2020/05/12	30	37.90	0	0.00	38.40	30	4,428	0.68%
2020/05/07	14	39.52	13	39.11	39.20	1	4,380	0.02%
2020/05/06	53	37.90	16	38.11	38.15	37	4,085	0.91%
2020/05/05	2	34.80	5	34.75	34.70	-3	3,688	-0.08%
2020/05/04	2	33.60	0	0.00	33.70	2	3,668	0.05%
2020/04/30	64	34.80	62	34.79	34.40	2	3,742	0.05%
2020/04/29	1	34.30	0	0.00	34.15	1	3,684	0.03%
2020/04/15	10	34.99	10	34.45	34.20	0	3,757	0.00%
2020/04/14	1	33.45	1	33.30	33.55	0	3,688	0.00%
2020/04/13	0	0.00	1	33.30	32.65	-1	3,813	-0.03%
2020/04/10	11	34.69	10	34.40	34.40	1	3,879	0.03%
2020/04/09	24	33.97	24	36.06	33.95	0	4,140	0.00%
2020/04/08	9	34.30	9	33.95	35.40	0	4,011	0.00%
2020/03/25	0	0.00	2.2	27.78	28.35	-2.2	4,624	-0.05%
2020/03/24	1	25.80	2	25.95	25.80	-1	4,572	-0.02%
2020/03/23	2.1	24.82	2	25.35	24.75	0.1	4,545	0.00%
2020/03/20	0	0.00	5	26.68	27.00	-5	4,520	-0.11%
2020/03/19	10	25.78	2	25.60	25.25	8	4,478	0.18%
2020/03/18	0.1	28.05	12	29.21	28.05	-11.9	4,419	-0.27%
2020/03/17	0	0.00	1	29.70	28.60	-1	4,403	-0.02%
2020/03/16	0	0.00	2	29.95	29.50	-2	4,367	-0.05%
2020/03/13	55.1	28.50	50	28.50	28.70	5.1	4,289	0.12%
2020/03/12	1	32.50	1	31.95	31.65	0	4,241	0.00%
2020/03/11	0	0.00	5	36.20	35.10	-5	4,204	-0.12%
2020/03/06	5	38.05	0	0.00	38.00	5	4,227	0.12%
2020/03/03	2	39.00	0	0.00	38.70	2	4,237	0.05%
2020/02/26	7	39.91	0	0.00	39.65	7	4,164	0.17%
2020/02/25	2	40.55	2	40.68	40.60	0	4,108	0.00%
2020/02/21	20	41.00	23	41.16	41.20	-3	4,045	-0.07%
2020/02/20	6	41.10	6	40.90	40.55	0	3,968	0.00%
2020/02/18	10	40.78	10	40.96	40.45	0	3,928	0.00%
2020/02/11	0	0.00	2	41.40	40.30	-2	3,986	-0.05%
2020/02/07	3	40.27	1	39.55	39.55	2	4,026	0.05%
2020/02/06	0	0.00	1	40.20	40.10	-1	4,272	-0.02%
2020/02/05	1	39.80	16	40.41	39.55	-15	4,410	-0.34%
2020/02/04	2	39.45	7	39.50	39.95	-5	4,497	-0.11%
2020/02/03	5	35.76	5	36.39	36.35	0	4,528	0.00%
2020/01/31	9	38.64	1	38.40	38.15	8	4,551	0.18%
2020/01/30	56	39.20	64	39.34	38.95	-8	4,553	-0.18%
2020/01/20	0	0.00	8	43.40	43.25	-8	4,499	-0.18%
2020/01/14	0	0.00	3	43.43	43.50	-3	4,341	-0.07%
2020/01/10	1	42.55	0	0.00	42.80	1	4,272	0.02%
2020/01/07	20	42.38	19	42.65	43.00	1	4,175	0.02%
2020/01/06	95	46.64	75	46.83	46.10	20	4,113	0.49%
2020/01/03	1	45.90	2	46.65	45.95	-1	4,087	-0.02%
2020/01/02	1	44.80	3	44.90	45.15	-2	3,791	-0.05%
2019/12/31	3	45.95	3	46.00	45.20	0	3,800	0.00%
2019/12/30	41	43.30	43	43.25	45.25	-2	3,615	-0.06%
2019/12/27	50	42.45	47	42.51	42.30	3	3,350	0.09%
2019/12/26	51	42.99	60	42.98	41.95	-9	3,385	-0.27%
2019/12/25	0	0.00	1	42.40	42.40	-1	3,429	-0.03%
2019/12/24	10	42.55	1	42.20	42.30	9	3,477	0.26%
2019/12/23	7	41.68	9	42.04	41.60	-2	3,489	-0.06%
2019/12/20	41	40.91	42.1	41.02	41.30	-1.1	3,475	-0.03%
2019/12/19	1	40.35	0	0.00	40.15	1	3,504	0.03%
2019/12/18	2	40.28	0.2	40.25	40.30	1.8	3,671	0.05%
2019/12/16	1	40.05	0	0.00	40.65	1	3,817	0.03%
2019/12/10	0	0.00	5	41.40	41.10	-5	4,792	-0.10%
2019/12/06	1	41.30	1	41.15	41.00	0	4,856	0.00%
2019/12/04	33	40.98	33	40.96	40.60	0	4,921	0.00%
2019/12/03	0	0.00	1	40.85	40.35	-1	4,939	-0.02%
2019/12/02	1	40.00	1	40.50	39.35	0	4,971	0.00%
2019/11/29	2	40.25	0	0.00	40.20	2	5,107	0.04%
2019/11/15	5	39.80	0	0.00	39.85	5	5,212	0.10%
2019/11/13	0	0.00	5.5	41.48	40.25	-5.5	5,175	-0.11%
2019/11/11	10	38.15	10	38.35	38.15	0	5,037	0.00%
2019/11/08	1	39.80	1	39.80	39.80	0	5,005	0.00%
2019/11/07	5	39.80	0	0.00	39.80	5	5,002	0.10%
2019/11/06	0	0.00	20	39.87	40.10	-20	4,999	-0.40%
2019/11/05	27.1	40.09	6	42.09	39.40	21.1	4,923	0.43%
2019/11/04	2	43.25	2	43.65	43.65	0	4,658	0.00%
2019/11/01	18	41.86	13	41.78	43.50	5	4,567	0.11%
2019/10/31	33	41.69	38	41.86	42.70	-5	4,403	-0.11%
2019/10/17	0	0.00	0.2	41.10	41.10	-0.2	4,102	0.00%
2019/10/14	0	0.00	1	42.90	41.00	-1	4,061	-0.02%
2019/10/09	1	40.90	1	42.50	42.20	0	3,952	0.00%
2019/10/08	0	0.00	7	43.47	42.50	-7	3,851	-0.18%
2019/10/07	0	0.00	4	44.40	43.70	-4	3,832	-0.10%
2019/10/04	1	43.15	0	0.00	44.00	1	3,752	0.03%
2019/10/03	10	42.41	0	0.00	43.85	10	3,681	0.27%
2019/10/01	4	44.64	5	44.20	44.20	-1	3,580	-0.03%
2019/09/27	0	0.00	1	43.00	43.30	-1	3,443	-0.03%
2019/09/26	4	41.84	14	41.54	42.60	-10	3,334	-0.30%
2019/09/25	9	39.61	6	40.00	40.50	3	3,213	0.09%
2019/09/24	3	39.15	8	39.68	40.05	-5	3,184	-0.16%
2019/09/23	7	38.86	1	40.95	38.20	6	3,078	0.19%
2019/09/20	3	41.73	5	41.45	41.30	-2	2,911	-0.07%
2019/09/19	11	42.06	7	41.85	41.75	4	2,843	0.14%
2019/09/18	118	42.23	123	42.30	43.00	-5	2,751	-0.18%	大買/大賣/
2019/09/17	102	43.09	99	43.27	41.80	3	2,375	0.13%	大買/
2019/09/16	0	0.00	2	41.70	41.30	-2	1,806	-0.11%
2019/09/12	0	0.00	1	41.60	41.50	-1	1,786	-0.06%
2019/09/11	1	41.05	2	41.65	41.15	-1	1,758	-0.06%
2019/09/10	3	41.25	0	0.00	41.10	3	1,740	0.17%
2019/09/09	1	41.50	4	42.16	42.45	-3	1,667	-0.18%
2019/09/06	0	0.00	1	41.10	41.10	-1	1,595	-0.06%
2019/09/05	1	41.00	2	41.40	41.00	-1	1,552	-0.06%
2019/09/04	8	41.24	11	40.69	41.00	-3	1,506	-0.20%
2019/09/03	3	39.52	2	40.13	40.45	1	1,413	0.07%
2019/09/02	0	0.00	3	38.73	39.25	-3	1,259	-0.24%
2019/08/30	1	35.85	2	35.75	35.70	-1	1,131	-0.09%
2019/08/27	2	34.08	0	0.00	34.00	2	1,094	0.18%
2019/08/26	4	34.16	0	0.00	34.05	4	1,098	0.36%
2019/08/23	1	35.05	0	0.00	35.10	1	1,098	0.09%
2019/08/22	4	35.36	0	0.00	35.15	4	1,100	0.36%
2019/08/21	5	35.21	0	0.00	35.60	5	1,095	0.46%
2019/08/20	1	34.70	0	0.00	34.75	1	1,086	0.09%
2019/08/15	0	0.00	5	33.70	34.10	-5	1,087	-0.46%
2019/08/08	1	34.70	1	34.75	35.25	0	1,086	0.00%
2019/08/06	0	0.00	5	34.50	35.85	-5	1,071	-0.47%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/08/02	5	40.55	0	0.00	40.45	5	1,025	0.49%
2019/08/01	5	41.74	0	0.00	41.90	5	1,038	0.48%
2019/07/24	0	0.00	10	42.71	42.25	-10	1,097	-0.91%
2019/07/22	10	41.26	0	0.00	41.30	10	1,191	0.84%
2019/07/11	2	45.85	0	0.00	45.80	2	1,372	0.15%
2019/06/10	0	0.00	1	40.20	40.55	-1	2,503	-0.04%
2019/05/09	1	44.15	0	0.00	44.15	1	4,634	0.02%
2019/05/07	0	0.00	1	45.70	45.90	-1	4,747	-0.02%
2019/04/29	0	0.00	1	45.80	45.75	-1	4,919	-0.02%
2019/04/26	1	48.25	0	0.00	47.25	1	4,961	0.02%
2019/04/24	2	47.60	2	47.15	47.20	0	5,036	0.00%
2019/04/23	0	0.00	1	47.75	47.25	-1	5,111	-0.02%
2019/04/22	1	49.50	0	0.00	47.80	1	5,340	0.02%
2019/04/19	0	0.00	10	48.05	48.40	-10	5,387	-0.19%
2019/04/18	0	0.00	1	48.05	47.60	-1	5,707	-0.02%
2019/04/17	1	49.70	1	49.65	49.35	0	5,719	0.00%
2019/04/16	12	49.59	1	48.95	49.75	11	5,718	0.19%
2019/04/10	0	0.00	1	47.30	47.50	-1	5,923	-0.02%
2019/04/09	1	47.60	0	0.00	47.60	1	6,081	0.02%
2019/03/28	0	0.00	1	45.45	45.50	-1	7,721	-0.01%
2019/03/27	2	45.48	1	45.40	45.80	1	7,865	0.01%
2019/03/21	1	48.00	0	0.00	48.15	1	8,105	0.01%
2019/03/14	0	0.00	20	46.34	46.60	-20	9,044	-0.22%
2019/03/11	12	50.90	0	0.00	50.20	12	9,448	0.13%
2019/03/07	0	0.00	1	51.00	50.30	-1	9,642	-0.01%
2019/03/06	0	0.00	2	51.10	50.80	-2	9,679	-0.02%
2019/03/04	2	50.80	1	50.20	51.10	1	9,704	0.01%
2019/02/27	15	48.65	22	48.77	49.05	-7	9,658	-0.07%
2019/02/26	6	52.48	4	51.45	51.40	2	9,577	0.02%
2019/02/25	3	52.30	12	52.02	51.90	-9	9,563	-0.09%
2019/02/22	26	51.51	12	52.52	51.60	14	9,450	0.15%
2019/02/21	2	48.00	1	48.10	48.50	1	9,149	0.01%
2019/02/20	1	48.40	0	0.00	48.00	1	9,258	0.01%
2019/02/19	1	47.50	1	47.85	47.60	0	9,267	0.00%
2019/02/18	10	48.00	21	48.40	47.60	-11	9,242	-0.12%
2019/02/15	13	47.00	0	0.00	47.05	13	9,163	0.14%
2019/02/14	10	47.00	11	47.05	46.35	-1	9,095	-0.01%
2019/02/13	3	46.93	3	47.45	47.40	0	9,023	0.00%
2019/02/12	1	45.00	2	44.60	46.00	-1	8,777	-0.01%
2019/02/11	4	42.74	2	42.35	43.10	2	8,609	0.02%
2019/01/24	0	0.00	1	40.65	40.10	-1	9,167	-0.01%
2019/01/23	0	0.00	1	40.30	40.35	-1	9,254	-0.01%
2019/01/22	2	39.80	0	0.00	39.70	2	9,268	0.02%
2019/01/21	0	0.00	29	40.70	40.60	-29	9,292	-0.31%
2019/01/16	0	0.00	2	41.20	40.90	-2	9,313	-0.02%
2019/01/15	4	42.23	1	41.85	41.75	3	9,273	0.03%
2019/01/11	29	41.93	0	0.00	41.50	29	9,264	0.31%
2019/01/10	0	0.00	34	40.40	40.30	-34	9,125	-0.37%
2019/01/09	11	41.16	20	40.99	40.50	-9	9,288	-0.10%
2019/01/08	9	39.92	6	40.22	40.30	3	8,992	0.03%
2019/01/07	2	39.88	27	39.90	39.65	-25	8,947	-0.28%
2019/01/04	18	37.85	4	37.43	39.00	14	8,914	0.16%
2019/01/03	0	0.00	1	40.40	38.75	-1	8,765	-0.01%
2018/12/28	3.7	39.80	1	39.90	40.10	2.7	8,611	0.03%
2018/12/26	37	40.91	103	39.54	37.40	-66	8,289	-0.80%	大賣/
2018/12/25	0.3	39.75	8	39.82	39.60	-7.7	7,869	-0.10%
2018/12/24	2	39.88	1	39.40	39.75	1	7,694	0.01%
2018/12/22	75	40.02	33	39.80	39.05	42	7,492	0.56%
2018/12/21	82	38.42	38	37.75	40.15	44	7,198	0.61%
2018/12/20	42	36.17	36	36.30	36.50	6	6,832	0.09%
2018/12/19	29	36.11	4	36.14	35.80	25	6,640	0.38%
2018/12/17	1.4	35.64	0	0.00	35.35	1.4	6,442	0.02%
2018/12/14	10	33.90	10	34.20	34.10	0	6,267	0.00%
2018/12/13	4	34.53	0	0.00	34.50	4	6,221	0.06%
2018/12/11	5.2	35.38	1	34.90	34.90	4.2	6,015	0.07%
2018/12/10	1.3	34.67	0	0.00	33.90	1.3	5,929	0.02%
2018/12/07	17	35.08	32	35.85	35.75	-15	5,814	-0.26%
2018/12/06	70.1	36.99	65	37.30	34.50	5.1	5,528	0.09%
2018/12/05	11	36.87	1	35.00	37.80	10	5,190	0.19%
2018/12/04	0	0.00	55	35.00	34.50	-55	4,788	-1.15%
2018/12/03	175	34.24	160	34.24	34.45	15	4,666	0.32%	大買/大賣/
2018/11/29	0	0.00	104	31.36	30.55	-104	4,432	-2.35%	大賣/鉅額交易
2018/11/28	95	31.00	95	31.11	30.65	0	4,373	0.00%
2018/11/22	83	31.22	0	0.00	29.70	83	4,280	1.94%
2018/11/21	20	30.70	0	0.00	30.85	20	4,247	0.47%
2018/11/20	0	0.00	6	31.15	30.55	-6	4,270	-0.14%
2018/11/19	95	30.92	51	31.17	31.40	44	4,240	1.04%
2018/11/14	0	0.00	1	29.30	28.55	-1	4,057	-0.02%
2018/11/13	1	28.45	0	0.00	28.80	1	4,070	0.02%
2018/11/12	0	0.00	1	29.00	28.75	-1	4,105	-0.02%
2018/11/09	1	29.70	0	0.00	29.60	1	4,161	0.02%
2018/11/07	0	0.00	1	28.30	29.20	-1	4,211	-0.02%
2018/11/06	1	27.80	0	0.00	28.00	1	4,192	0.02%
2018/11/05	20	30.02	19	30.11	30.20	1	4,137	0.02%
2018/11/02	34	30.36	49	30.63	30.30	-15	4,132	-0.36%
2018/11/01	46	29.85	34	29.71	30.25	12	3,918	0.31%
2018/10/31	2	28.40	2	28.65	28.70	0	3,601	0.00%
2018/10/30	0	0.00	1	26.30	26.10	-1	3,524	-0.03%
2018/10/29	74	27.95	74	27.97	27.75	0	3,573	0.00%
2018/10/25	5	29.00	0	0.00	28.45	5	3,627	0.14%
2018/10/19	1	34.00	0	0.00	33.35	1	3,957	0.03%
2018/10/18	0	0.00	2	35.90	35.85	-2	4,004	-0.05%
2018/10/17	26	40.89	24	39.51	37.60	2	4,006	0.05%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/09	0	0.00	1	41.40	40.55	-1	4,311	-0.02%
2018/10/08	1	40.55	0	0.00	40.80	1	4,359	0.02%
2018/10/05	8	40.56	8	40.00	39.80	0	4,552	0.00%
2018/10/03	1	43.80	0	0.00	44.05	1	4,979	0.02%
2018/09/17	0	0.00	1	53.20	52.70	-1	7,424	-0.01%
2018/09/14	2	54.15	0	0.00	54.20	2	7,648	0.03%
2018/09/10	14	54.04	1	55.30	54.10	13	8,490	0.15%
2018/09/07	0	0.00	13	55.16	55.10	-13	8,709	-0.15%
2018/08/27	0	0.00	0.3	66.00	66.30	-0.3	10,141	0.00%
2018/08/20	0.3	70.50	0	0.00	70.50	0.3	10,473	0.00%
2018/08/10	20	71.50	20	71.81	69.80	0	10,282	0.00%
2018/08/09	0	0.00	2	71.35	72.00	-2	10,294	-0.02%
2018/08/02	1	71.10	0	0.00	70.00	1	10,387	0.01%
2018/08/01	1	74.10	0	0.00	73.40	1	10,464	0.01%
2018/07/30	0	0.00	1	74.40	73.50	-1	10,481	-0.01%
2018/07/27	1	83.00	0	0.00	80.70	1	10,555	0.01%
2018/07/25	1	78.50	1	77.90	77.80	0	10,320	0.00%
2018/07/23	7	72.90	7	73.20	74.50	0	10,145	0.00%
2018/07/20	0	0.00	1	73.80	71.30	-1	10,038	-0.01%
2018/07/18	2	80.45	47	74.09	75.30	-45	10,006	-0.45%
2018/07/16	11	84.37	10	84.50	82.60	1	9,995	0.01%
2018/07/13	27	87.74	27	87.64	85.10	0	10,005	0.00%
2018/07/12	0	0.00	1	85.50	85.50	-1	9,815	-0.01%
2018/07/11	135	83.35	136	83.33	82.20	-1	9,749	-0.01%	大買/大賣/
2018/07/10	20	78.20	20	78.63	80.40	0	9,659	0.00%
2018/07/09	4	81.20	0	0.00	80.50	4	9,549	0.04%
2018/07/06	15	88.89	15	88.19	84.90	0	9,382	0.00%
2018/07/05	20	88.30	21	88.11	86.90	-1	9,159	-0.01%
2018/07/04	15	88.00	15	86.00	91.50	0	8,991	0.00%
2018/07/03	1	94.90	2	94.40	86.00	-1	8,811	-0.01%
2018/07/02	35	87.97	37	88.66	90.30	-2	8,439	-0.02%
2018/06/29	3	81.67	7.3	84.03	84.40	-4.3	8,052	-0.05%
2018/06/27	22	83.55	10	84.00	78.30	12	7,559	0.16%
2018/06/26	10	79.80	10	80.80	80.70	0	7,336	0.00%
2018/06/22	35	90.72	35	91.32	83.00	0	6,874	0.00%
2018/06/21	3	82.30	3	85.20	88.20	0	6,334	0.00%
2018/06/20	7	82.87	7.2	83.33	80.20	-0.2	6,221	0.00%
2018/06/19	4	88.90	0	0.00	88.90	4	5,951	0.07%
2018/06/15	19	77.92	19	77.82	80.90	0	5,913	0.00%
2018/06/14	1.1	74.62	0	0.00	73.60	1.1	5,702	0.02%
2018/06/13	0	0.00	5	69.30	74.80	-5	5,575	-0.09%
2018/06/11	5	65.30	0	0.00	65.30	5	5,043	0.10%
2018/06/07	2.1	56.17	12	54.58	54.00	-9.9	4,954	-0.20%
2018/06/06	2.2	53.80	2	54.05	54.50	0.2	4,778	0.00%
2018/06/05	1	56.30	1	56.50	50.30	0	4,523	0.00%
2018/06/04	20	54.10	0	0.00	55.00	20	4,289	0.47%
2018/06/01	2	50.50	2	50.15	50.00	0	4,140	0.00%
2018/05/31	10	51.00	10	49.14	47.80	0	4,116	0.00%
2018/05/29	0	0.00	5	51.30	49.85	-5	4,321	-0.12%
2018/05/28	22	48.59	17.1	48.16	51.20	4.9	4,218	0.12%
2018/05/25	41	47.75	16	47.28	47.50	25	4,020	0.62%
2018/05/17	0	0.00	1	44.65	45.50	-1	3,895	-0.03%
2018/05/14	1	48.05	0	0.00	47.95	1	3,950	0.03%
2018/05/11	0	0.00	1	48.80	46.10	-1	3,993	-0.03%
2018/05/10	5	50.30	8	50.26	49.60	-3	3,939	-0.08%
2018/05/09	7	50.26	2	49.00	49.35	5	3,876	0.13%
2018/05/04	24	49.62	26	48.69	48.50	-2	3,536	-0.06%
2018/05/03	2	46.28	0	0.00	47.00	2	3,376	0.06%
2018/05/02	0	0.00	2	47.78	47.00	-2	3,382	-0.06%
2018/04/26	0	0.00	1	46.80	45.70	-1	3,439	-0.03%
2018/04/25	1	47.00	0	0.00	46.50	1	3,424	0.03%
2018/04/24	2	46.60	0	0.00	46.40	2	3,384	0.06%
2018/04/23	2	50.45	2	50.65	51.40	0	3,266	0.00%
2018/04/19	3	49.02	3	48.00	47.00	0	3,282	0.00%
2018/04/16	1	50.20	1	50.30	50.00	0	3,227	0.00%
2018/04/11	0	0.00	2	44.80	44.55	-2	3,228	-0.06%
2018/04/10	0	0.00	5	45.15	44.65	-5	3,551	-0.14%
2018/04/09	5	42.90	0	0.00	44.00	5	3,640	0.14%
2018/04/02	0	0.00	5	44.55	43.75	-5	3,778	-0.13%
2018/03/30	0	0.00	1	45.25	45.00	-1	4,199	-0.02%
2018/03/23	0	0.00	1	43.90	43.45	-1	4,918	-0.02%
2018/03/22	1	46.60	0	0.00	45.45	1	4,958	0.02%
2018/03/05	2	46.95	2	47.50	46.60	0	6,014	0.00%
2018/02/23	0	0.00	4	42.83	42.75	-4	5,826	-0.07%
2018/02/22	4	41.85	0	0.00	41.85	4	5,781	0.07%
2018/02/07	0	0.00	0.6	42.05	42.00	-0.6	5,681	-0.01%
2018/02/06	2.1	44.12	2	42.55	42.50	0.1	5,625	0.00%
2018/02/05	6.2	43.34	0	0.00	44.95	6.2	5,502	0.11%
2018/02/02	0.2	44.55	14	44.76	44.55	-13.9	5,393	-0.26%
2018/02/01	10.2	45.35	1	45.40	45.10	9.2	5,337	0.17%
2018/01/31	0	0.00	1	42.50	42.85	-1	5,220	-0.02%
2018/01/18	1	48.55	7	48.45	47.15	-6	4,943	-0.12%
2018/01/17	0	0.00	4	48.25	47.80	-4	4,916	-0.08%
2018/01/16	1	48.70	0	0.00	48.85	1	4,885	0.02%
2018/01/15	7	52.39	1	53.20	49.00	6	4,841	0.12%
2018/01/11	2	49.15	0	0.00	47.60	2	4,581	0.04%
2018/01/10	10	48.68	24.1	48.29	47.50	-14.1	4,509	-0.31%
2018/01/09	42.1	50.66	38	50.02	49.70	4.1	4,423	0.09%
2018/01/05	35	53.84	50	53.89	53.00	-15	4,216	-0.36%
2018/01/04	65	51.72	40	51.60	54.00	25	4,052	0.62%
2018/01/03	14	48.11	14	48.74	49.25	0	3,716	0.00%
2018/01/02	5	44.30	0	0.00	44.80	5	3,564	0.14%