凱美 (2375)-台新-松江券商分點個股進出

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
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:35(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/15	0	63.70	0	0.00	63.50	0	427	0.00%
2024/04/02	0	0.00	2	62.30	61.90	-2	397	-0.50%
2024/04/01	1	62.00	1	63.00	62.80	0	392	0.00%
2024/03/21	0.2	59.60	0	0.00	59.60	0.2	395	0.05%
2024/03/18	2	59.95	2	59.60	59.90	0	428	0.00%
2024/03/15	0	0.00	2	60.40	60.40	-2	430	-0.46%
2024/03/07	2	63.80	2	64.20	63.70	0	540	0.00%
2024/03/01	3	66.00	3	66.03	65.90	0	739	0.00%
2024/02/22	6	64.80	0	0.00	64.80	6	915	0.66%
2024/02/20	9	64.60	0	0.00	64.60	9	926	0.97%
2024/02/19	30	65.67	0	0.00	65.50	30	924	3.25%
2024/01/18	3	64.83	3	64.40	64.80	0	928	0.00%
2024/01/17	2	64.60	2	66.10	64.50	0	925	0.00%
2024/01/05	1	67.70	0	0.00	67.80	1	902	0.11%
2024/01/04	15	68.20	0	0.00	67.60	15	906	1.66%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/19	0	0.00	2	71.80	70.70	-2	873	-0.23%
2023/12/18	0	0.00	3	73.00	72.20	-3	867	-0.35%
2023/12/11	7	74.54	6	75.53	74.20	1	830	0.12%
2023/12/08	1	76.10	0	0.00	76.20	1	802	0.12%
2023/12/06	7	74.04	7	74.07	74.00	0	770	0.00%
2023/12/05	2	74.90	2	75.30	74.90	0	748	0.00%
2023/12/04	5	77.00	0	0.00	76.00	5	731	0.68%
2023/12/01	0	0.00	1	75.90	75.90	-1	714	-0.14%
2023/11/30	7	76.09	6	76.60	75.70	1	710	0.14%
2023/11/29	0	78.10	1	76.80	77.80	-1	685	-0.14%
2023/11/28	1	75.00	1.1	74.30	75.10	-0.1	625	-0.02%
2023/11/27	0	74.50	1.1	75.56	74.40	-1.1	585	-0.19%
2023/11/24	7.1	73.84	6	73.68	73.70	1.1	518	0.21%
2023/11/23	0	69.10	0	0.00	68.60	0	399	0.00%
2023/11/21	18	67.40	18	68.00	67.40	0	381	0.00%
2023/11/20	0	0.00	10	66.90	68.00	-10	373	-2.68%
2023/11/15	0	0.00	8	64.24	64.80	-8	356	-2.24%
2023/11/14	3	63.90	0	0.00	63.70	3	357	0.84%
2023/11/13	5	64.10	0	0.00	63.90	5	360	1.39%
2023/11/07	0	66.80	0	0.00	66.50	0	363	0.00%
2023/11/03	3	64.77	4	64.58	64.80	-1	359	-0.28%
2023/11/02	3	64.50	2	64.35	64.60	1	358	0.28%
2023/10/20	10	63.30	0	0.00	63.80	10	353	2.83%
2023/10/13	5	68.50	21	69.15	67.90	-16	360	-4.44%
2023/10/11	8	64.00	0	0.00	64.10	8	353	2.26%
2023/09/25	0	0.00	1	67.20	66.90	-1	371	-0.27%
2023/09/21	1	66.70	0	0.00	66.80	1	375	0.27%
2023/09/20	0	0.00	18	66.99	66.90	-18	376	-4.79%
2023/09/11	8	67.46	8	67.33	67.50	0	365	0.00%
2023/09/07	18	67.61	0	0.00	67.40	18	366	4.91%
2023/09/05	0	67.90	0	0.00	67.90	0	367	0.00%
2023/09/04	28	66.65	28	67.59	66.60	0	364	0.00%
2023/08/30	0	62.90	0	0.00	62.80	0	316	0.00%
2023/08/28	0	62.10	0	0.00	61.80	0	350	0.00%
2023/08/23	0	61.30	0	0.00	61.50	0	362	0.00%
2023/08/11	0	0.00	10	59.00	58.80	-10	387	-2.58%
2023/08/10	10	59.02	0	0.00	58.60	10	389	2.57%
2023/08/04	0.4	62.70	0	0.00	62.80	0.4	389	0.10%
2023/07/18	3	64.90	3	65.40	64.90	0	487	0.00%
2023/06/28	7	66.70	7	66.64	66.70	0	849	0.00%
2023/06/27	8	67.00	0	0.00	66.60	8	881	0.91%
2023/06/16	9	69.00	9	69.03	69.00	0	1,031	0.00%
2023/06/14	6	69.02	6	69.05	69.00	0	1,062	0.00%
2023/06/02	0	73.30	1	73.40	73.00	-1	1,599	-0.06%
2023/06/01	9	70.90	9	71.03	70.90	0	1,713	0.00%
2023/05/26	2	67.80	2	68.40	67.80	0	1,783	0.00%
2023/05/25	1	69.20	0	0.00	69.00	1	1,791	0.06%
2023/05/18	1	70.40	0	0.00	70.50	1	2,182	0.05%
2023/05/10	0	0.00	1	68.10	68.60	-1	2,218	-0.05%
2023/05/09	1	69.00	1	69.50	68.30	0	2,218	0.00%
2023/05/08	0	0.00	10	70.20	70.20	-10	2,215	-0.45%
2023/05/05	10	70.30	0	0.00	70.30	10	2,213	0.45%
2023/05/04	8	67.55	8	67.36	67.50	0	2,198	0.00%
2023/04/25	1	68.00	0	0.00	68.20	1	2,213	0.05%
2023/04/21	13	70.33	13	72.34	70.30	0	2,198	0.00%
2023/04/17	0	0.00	10	75.80	77.40	-10	2,127	-0.47%
2023/04/14	10	78.60	0	0.00	76.80	10	2,107	0.47%
2023/04/13	10	76.27	11	77.61	75.50	-1	2,067	-0.05%
2023/04/12	2	77.65	5	77.40	77.00	-3	2,003	-0.15%
2023/04/11	1	75.60	1	74.70	75.00	0	1,957	0.00%
2023/04/10	2	76.25	1	76.20	74.80	1	1,942	0.05%
2023/04/07	2	72.80	0	0.00	72.50	2	1,883	0.11%
2023/03/31	2	74.60	0	0.00	74.00	2	1,865	0.11%
2023/03/29	0	73.90	0	0.00	72.20	0	1,828	0.00%
2023/03/28	10	73.43	14	74.46	73.30	-4	1,811	-0.22%
2023/03/24	9	78.12	9	78.22	78.10	0	1,767	0.00%
2023/03/23	4	78.95	1	76.50	79.10	3	1,740	0.17%
2023/03/21	18	75.12	18	76.93	75.10	0	1,651	0.00%
2023/03/17	10	75.02	10	75.10	75.00	0	1,615	0.00%
2023/03/16	9	74.43	10	75.22	74.50	-1	1,595	-0.06%
2023/03/15	13	76.70	11	76.62	76.30	2	1,580	0.13%
2023/03/14	16	75.36	16	75.26	75.30	0	1,538	0.00%
2023/03/10	4	77.70	10	78.65	78.50	-6	1,502	-0.40%
2023/03/09	24	80.69	25	81.16	80.70	-1	1,448	-0.07%
2023/03/08	4	79.00	8	78.28	80.00	-4	1,349	-0.30%
2023/03/07	7	75.10	7	75.76	76.80	0	1,199	0.00%
2023/03/06	8	72.40	5.6	73.23	76.00	2.4	1,069	0.22%
2023/03/02	2	65.50	2	66.20	66.10	0	872	0.00%
2023/03/01	3	66.10	3	66.60	65.80	0	864	0.00%
2023/02/24	3	66.87	3	67.00	66.80	0	856	0.00%
2023/02/22	15	67.28	16	67.71	67.20	-1	837	-0.12%
2023/02/21	9	69.56	10	69.70	69.40	-1	817	-0.12%
2023/02/20	13	70.36	15	70.32	70.40	-2	800	-0.25%
2023/02/17	10	70.71	4	70.73	71.50	6	752	0.80%
2023/02/16	1	64.20	0	0.00	69.30	1	548	0.18%
2023/02/15	12	62.90	10	62.19	63.00	2	460	0.43%
2023/02/14	15	63.27	15	62.58	62.60	0	451	0.00%
2023/02/10	1	60.20	1	60.50	60.20	0	437	0.00%
2023/02/09	0	0.00	0	61.00	60.50	0	446	0.00%
2023/02/06	10	62.65	10	62.87	62.70	0	442	0.00%
2023/02/03	0	64.40	0	0.00	63.50	0	442	0.00%
2023/02/02	11	64.56	11	63.90	64.70	0	441	0.00%
2023/02/01	16	63.80	16	61.35	63.80	0	426	0.00%
2023/01/13	8	58.83	8	59.19	58.20	0	391	0.00%
2023/01/09	20	58.90	20	57.96	58.90	0	379	0.00%
2023/01/06	0	56.50	0	0.00	57.30	0	370	0.00%
2022/12/29	0	0.00	1	54.00	53.90	-1	370	-0.27%
2022/12/13	1	59.60	0	0.00	59.50	1	423	0.24%
2022/12/12	0	0.00	1	60.70	60.50	-1	423	-0.24%
2022/12/09	1	61.50	0	0.00	61.50	1	429	0.23%
2022/12/08	2	60.05	2	59.40	59.60	0	429	0.00%
2022/12/07	2	60.15	5	60.04	59.40	-3	440	-0.68%
2022/12/06	0	0.00	4	61.95	61.30	-4	443	-0.90%
2022/12/05	9	64.17	8	61.70	64.50	1	435	0.23%
2022/11/30	3	58.20	0	0.00	58.20	3	435	0.69%
2022/11/18	3	56.53	3	57.20	56.40	0	552	0.00%
2022/11/15	7	57.41	4	57.65	57.50	3	564	0.53%
2022/11/11	3	55.63	3.2	55.69	55.60	-0.2	567	-0.04%
2022/11/09	0	0.00	0.6	55.70	55.80	-0.6	568	-0.11%
2022/11/07	7	54.57	7	55.09	54.50	0	570	0.00%
2022/10/06	13	52.02	13	51.95	52.00	0	934	0.00%
2022/10/05	10	52.35	9	52.50	52.30	1	944	0.11%
2022/09/29	18	49.48	18	49.72	49.50	0	984	0.00%
2022/09/28	8	49.00	8.4	50.06	48.40	-0.4	985	-0.04%
2022/09/22	14	55.71	15	55.63	55.70	-1	983	-0.10%
2022/09/21	0.2	57.00	0	0.00	56.70	0.2	991	0.02%
2022/09/19	9	58.63	9	58.60	58.60	0	1,008	0.00%
2022/09/15	0	62.10	0	0.00	61.00	0	1,008	0.00%
2022/09/14	14	61.07	13	60.94	61.00	1	1,003	0.10%
2022/09/13	9.8	64.27	10	65.94	64.00	-0.2	997	-0.02%
2022/08/31	2	57.90	1	58.30	58.30	1	980	0.10%
2022/08/30	2	59.00	0	0.00	58.40	2	970	0.21%
2022/08/29	2	58.50	0	0.00	58.10	2	969	0.21%
2022/08/24	32	62.01	31	61.34	62.00	1	946	0.11%
2022/08/23	0	0.00	34	60.00	60.30	-34	906	-3.75%
2022/08/22	0	56.60	0	0.00	57.00	0	881	0.00%
2022/08/09	9	51.83	9	51.03	51.60	0	846	0.00%
2022/08/08	16	51.61	16	50.96	51.70	0	846	0.00%
2022/08/05	0	0.00	1	52.80	52.20	-1	847	-0.12%
2022/08/04	16	51.46	16	51.11	51.70	0	847	0.00%
2022/08/02	0	0.00	10	52.60	52.50	-10	841	-1.19%
2022/07/28	13	54.63	13	55.21	54.40	0	834	0.00%
2022/07/27	8	55.03	0	0.00	55.50	8	828	0.97%
2022/07/26	12	55.18	10	56.08	54.70	2	823	0.24%
2022/07/22	10	56.90	10	56.10	55.90	0	813	0.00%
2022/07/21	10	55.90	10	57.30	57.20	0	816	0.00%
2022/07/20	15	55.75	15	57.09	55.60	0	807	0.00%
2022/07/18	43	58.40	44	57.97	59.00	-1	780	-0.13%
2022/07/15	2	57.50	1	57.10	57.50	1	651	0.15%
2022/07/13	14	50.92	14	50.36	51.00	0	588	0.00%
2022/07/11	5	50.88	5	51.30	50.90	0	599	0.00%
2022/07/06	18	49.12	18	49.29	49.10	0	598	0.00%
2022/07/05	7	49.48	7	49.68	49.75	0	613	0.00%
2022/06/30	7	49.83	6	50.50	49.95	1	588	0.17%
2022/06/22	9	55.68	19	56.44	55.50	-10	633	-1.58%
2022/06/20	7	55.39	7	57.31	54.40	0	622	0.00%
2022/06/17	14	59.47	15	59.19	59.20	-1	611	-0.16%
2022/06/15	7	63.74	7	63.50	63.80	0	611	0.00%
2022/06/14	10	63.76	10	62.54	63.80	0	624	0.00%
2022/06/13	0	0.00	0.1	64.20	63.50	-0.1	636	-0.01%
2022/06/07	12	67.92	11	68.49	67.60	1	646	0.15%
2022/06/02	1	68.70	0	0.00	68.30	1	662	0.15%
2022/05/31	0.1	66.80	0	0.00	67.50	0.1	676	0.01%
2022/05/30	0	0.00	2	66.90	66.70	-2	681	-0.29%
2022/05/23	2	65.05	0	0.00	65.00	2	704	0.28%
2022/05/18	8	65.18	8	65.70	65.10	0	717	0.00%
2022/05/09	6	62.90	6	63.43	62.80	0	722	0.00%
2022/04/28	11	64.80	11	64.20	64.80	0	776	0.00%
2022/04/27	29	63.64	29	61.87	63.70	0	773	0.00%
2022/04/26	0	63.80	0	0.00	65.10	0	767	0.00%
2022/04/25	5	63.14	4	63.95	63.20	1	788	0.13%
2022/04/22	21	67.76	21	67.63	67.80	0	782	0.00%
2022/04/21	15	69.09	15	69.20	69.10	0	812	0.00%
2022/04/19	15	68.15	15	68.45	68.10	0	852	0.00%
2022/04/15	8	68.90	8	69.20	68.90	0	915	0.00%
2022/04/14	12	71.20	12	71.23	71.20	0	950	0.00%
2022/04/12	1	70.00	0	0.00	70.80	1	1,040	0.10%
2022/04/11	9	73.06	8	75.19	72.80	1	1,183	0.08%
2022/04/07	1	77.80	0	0.00	77.40	1	1,296	0.08%
2022/03/29	25	84.18	30	84.01	83.90	-5	1,438	-0.35%
2022/03/28	5	84.72	0	0.00	84.90	5	1,456	0.34%
2022/03/24	0	0.00	1	82.00	81.70	-1	1,505	-0.07%
2022/03/17	0	0.00	20	79.43	80.40	-20	1,722	-1.16%
2022/03/16	17	77.85	17	78.12	77.60	0	1,795	0.00%
2022/03/15	10	78.67	10	78.93	78.50	0	1,826	0.00%
2022/03/14	14	80.56	14	80.16	80.60	0	1,921	0.00%
2022/03/08	4	79.60	4	79.68	79.60	0	2,795	0.00%
2022/03/07	1	86.00	0	0.00	83.00	1	3,173	0.03%
2022/03/02	1	89.00	0	0.00	89.70	1	4,868	0.02%
2022/02/25	18	87.78	18	87.89	87.70	0	5,474	0.00%
2022/02/22	14	89.96	14	90.08	90.00	0	5,586	0.00%
2022/02/18	0	0.00	8	91.95	92.20	-8	5,651	-0.14%
2022/02/14	9	90.10	10	90.26	90.10	-1	5,714	-0.02%
2022/01/25	11	88.46	11	89.75	88.30	0	5,798	0.00%
2022/01/21	0	0.00	0.1	91.40	90.00	-0.1	5,790	0.00%
2022/01/18	12	94.38	10	94.98	94.00	2	5,806	0.03%
2022/01/17	3	92.63	1	92.40	94.70	2	5,779	0.03%
2022/01/14	0	90.90	0	0.00	91.60	0	5,774	0.00%
2022/01/13	1	92.00	0	0.00	92.60	1	5,748	0.02%
2022/01/12	18	93.47	12	93.33	93.10	6	5,739	0.10%
2022/01/11	22	95.00	17	95.54	94.70	5	5,711	0.09%
2022/01/07	23	98.07	23	98.31	97.90	0	5,663	0.00%
2022/01/06	2	100.75	2	100.00	100.00	0	5,630	0.00%
2022/01/05	14	103.00	16.2	102.85	103.00	-2.2	5,605	-0.04%
2022/01/04	14	105.82	7	105.64	105.50	7	5,555	0.13%
2022/01/03	11	103.27	10	100.85	104.50	1	5,410	0.02%
2021/12/30	2	101.50	2	101.25	101.00	0	5,348	0.00%
2021/12/29	13	99.18	13	98.97	99.10	0	5,319	0.00%
2021/12/28	14	99.03	16	99.12	99.30	-2	5,317	-0.04%
2021/12/27	8	99.71	2	99.20	99.30	6	5,307	0.11%
2021/12/24	14	97.64	13	97.98	97.60	1	5,285	0.02%
2021/12/23	16	98.91	16	99.53	98.70	0	5,269	0.00%
2021/12/21	1	97.20	1.2	99.28	98.40	-0.2	5,213	0.00%
2021/12/20	17	97.70	17	98.06	97.60	0	5,189	0.00%
2021/12/17	4	100.30	4	99.60	99.50	0	5,132	0.00%
2021/12/16	10	101.15	8	101.25	101.00	2	5,096	0.04%
2021/12/15	22	100.55	21	101.12	100.50	1	5,079	0.02%
2021/12/14	6	101.17	6	101.67	101.00	0	5,036	0.00%
2021/12/13	1	103.50	0	0.00	103.00	1	5,006	0.02%
2021/12/10	26	101.42	26	101.65	101.00	0	4,945	0.00%
2021/12/08	15	105.00	16	104.94	105.00	-1	4,825	-0.02%
2021/12/07	27.1	106.74	17	107.44	105.50	10.1	4,723	0.21%
2021/12/06	21	114.69	11	114.23	114.50	10	4,378	0.23%
2021/12/03	30.2	115.57	17	114.76	116.50	13.2	4,312	0.30%
2021/12/02	56	116.42	67	118.10	113.00	-11	4,177	-0.26%
2021/12/01	23	118.33	37	119.58	117.00	-14	3,918	-0.36%
2021/11/30	34.3	118.80	80	119.83	117.00	-45.7	3,566	-1.28%
2021/11/29	59	111.66	52.4	112.15	113.50	6.6	3,000	0.22%
2021/11/26	58.3	115.05	50	113.46	115.50	8.3	2,633	0.32%
2021/11/25	32.1	111.80	53	114.12	111.50	-20.9	1,878	-1.11%
2021/11/24	2	100.25	2	101.00	105.00	0	1,479	0.00%
2021/11/23	20	96.96	20	97.12	95.50	0	1,280	0.00%
2021/11/19	10	92.46	11	92.14	92.40	-1	1,201	-0.08%
2021/11/18	24	91.91	24	92.99	92.00	0	1,203	0.00%
2021/11/17	5	93.58	0	0.00	93.40	5	1,196	0.42%
2021/11/16	31	89.65	29	90.16	89.60	2	1,227	0.16%
2021/11/10	18	87.82	18	87.47	87.90	0	1,342	0.00%
2021/11/09	0	0.00	1.1	86.64	88.20	-1.1	1,378	-0.08%
2021/11/08	0	0.00	2	85.20	85.50	-2	1,378	-0.15%
2021/11/04	15	86.97	16	88.08	87.00	-1	1,454	-0.07%
2021/11/03	1	87.90	0	0.00	87.00	1	1,461	0.07%
2021/11/02	13	83.80	10	84.65	83.00	3	1,481	0.20%
2021/10/28	15	86.08	19	86.51	85.90	-4	1,566	-0.26%
2021/10/26	5	85.14	6	85.23	85.10	-1	1,566	-0.06%
2021/10/25	2	84.15	0	0.00	84.40	2	1,579	0.13%
2021/10/22	11	84.06	11	83.43	84.00	0	1,622	0.00%
2021/10/20	1	82.80	0	0.00	82.90	1	1,666	0.06%
2021/10/19	2	82.60	0	0.00	82.50	2	1,701	0.12%
2021/10/18	3	80.70	3	81.20	80.60	0	1,762	0.00%
2021/10/15	1	80.10	0	0.00	81.80	1	1,811	0.06%
2021/10/14	14	77.56	14	77.40	77.20	0	1,833	0.00%
2021/10/13	7	77.51	7	78.60	78.40	0	1,865	0.00%
2021/10/08	13	79.76	13	79.88	79.90	0	1,912	0.00%
2021/10/06	7	76.53	7	77.60	76.30	0	1,996	0.00%
2021/10/05	0	0.00	1	77.00	80.50	-1	2,027	-0.05%
2021/10/04	16	79.46	16	78.38	78.90	0	2,113	0.00%
2021/09/30	1	83.10	2	84.35	84.40	-1	2,375	-0.04%
2021/09/22	16	87.06	16	86.69	87.00	0	3,665	0.00%
2021/09/17	9	89.69	8	89.26	89.70	1	3,741	0.03%
2021/09/15	14	89.36	14	89.54	89.40	0	3,852	0.00%
2021/09/14	6	91.50	6	93.02	91.40	0	3,980	0.00%
2021/09/13	1	91.80	1	91.70	91.60	0	4,066	0.00%
2021/09/10	1	92.50	0	0.00	92.70	1	4,166	0.02%
2021/09/07	6	92.00	5	92.50	91.80	1	5,047	0.02%
2021/09/03	1	95.50	0	0.00	95.40	1	5,294	0.02%
2021/09/02	7	100.24	6	99.85	98.50	1	5,290	0.02%
2021/08/31	5	101.40	5	101.00	101.00	0	5,363	0.00%
2021/08/30	3	102.83	3	102.00	102.00	0	5,408	0.00%
2021/08/26	18	101.69	18	102.67	101.50	0	5,548	0.00%
2021/08/25	2	103.25	5	103.90	104.00	-3	5,627	-0.05%
2021/08/24	15	100.27	16	100.31	100.50	-1	5,661	-0.02%
2021/08/23	17	99.07	12	98.43	100.50	5	5,722	0.09%
2021/08/20	0	0.00	5	92.60	96.80	-5	5,777	-0.09%
2021/08/19	16	93.58	16	96.08	93.00	0	5,800	0.00%
2021/08/18	2	101.00	3	99.93	101.50	-1	5,894	-0.02%
2021/08/17	11	96.98	11	99.02	96.00	0	6,084	0.00%
2021/08/16	15	99.98	17	99.44	100.00	-2	6,124	-0.03%
2021/08/13	20	103.33	18	103.81	103.00	2	6,185	0.03%
2021/08/11	0	0.00	2	110.00	107.50	-2	6,292	-0.03%
2021/08/10	8	108.19	8	108.81	108.00	0	6,365	0.00%
2021/08/09	14	108.89	14	109.93	107.00	0	6,461	0.00%
2021/08/06	11	112.59	19	111.37	111.00	-8	6,647	-0.12%
2021/08/05	2	109.00	2	109.50	111.00	0	6,751	0.00%
2021/08/04	15	111.17	1	107.00	112.00	14	6,864	0.20%
2021/08/03	15	105.17	13	105.23	105.00	2	6,915	0.03%
2021/07/30	2	104.50	0	0.00	102.00	2	7,220	0.03%
2021/07/29	8	105.50	8	104.19	105.50	0	7,301	0.00%
2021/07/28	0	0.00	1	105.50	104.50	-1	7,375	-0.01%
2021/07/27	12.1	110.37	10	113.20	109.50	2.1	7,484	0.03%
2021/07/23	7	112.00	7	113.21	112.00	0	7,663	0.00%
2021/07/22	1	113.00	1	114.50	112.50	0	7,736	0.00%
2021/07/21	11	112.73	11	110.91	111.00	0	7,787	0.00%
2021/07/20	17	110.68	11.1	111.27	110.00	5.9	7,776	0.08%
2021/07/19	13	115.65	13.1	113.85	113.50	-0.1	7,786	0.00%
2021/07/16	3	113.50	2	114.00	113.50	1	7,830	0.01%
2021/07/15	1	114.00	20	114.40	114.50	-19	7,884	-0.24%
2021/07/14	2	113.75	5	114.50	114.00	-3	8,022	-0.04%
2021/07/13	12	114.50	29	117.83	114.00	-17	8,058	-0.21%
2021/07/12	13	116.46	13	116.23	116.50	0	8,026	0.00%
2021/07/09	5	115.20	36	115.49	115.00	-31	8,040	-0.39%
2021/07/08	19	119.26	14	120.75	119.00	5	8,066	0.06%
2021/07/07	98	125.00	25	121.62	120.50	73	8,101	0.90%
2021/07/06	25.2	123.01	30	121.13	121.50	-4.8	7,972	-0.06%
2021/07/05	24	121.21	18	119.61	118.00	6	7,865	0.08%
2021/07/02	2	114.00	2.1	115.01	115.50	-0.1	7,760	0.00%
2021/07/01	17.1	115.85	32	116.88	114.00	-14.9	8,048	-0.19%
2021/06/30	35	118.63	21	121.05	123.00	14	8,037	0.17%
2021/06/29	19	114.76	20	114.88	112.00	-1	7,900	-0.01%
2021/06/28	4	111.88	2.2	112.36	112.50	1.8	7,787	0.02%
2021/06/25	14	113.71	15.2	115.18	113.00	-1.2	7,774	-0.02%
2021/06/24	21	114.48	20	114.93	114.50	1	7,802	0.01%
2021/06/23	9	115.56	11	115.64	115.50	-2	7,897	-0.03%
2021/06/22	13	112.88	15	114.73	112.00	-2	7,990	-0.03%
2021/06/21	5.1	114.90	8	114.69	113.50	-2.9	8,099	-0.04%
2021/06/18	31	118.06	33	118.86	117.00	-2	8,071	-0.02%
2021/06/17	16.4	114.01	20	115.13	117.50	-3.6	7,670	-0.05%
2021/06/16	15	106.87	15	106.93	107.00	0	7,512	0.00%
2021/06/15	9	107.28	10	107.20	108.00	-1	7,507	-0.01%
2021/06/11	22	105.77	26	106.04	103.50	-4	7,479	-0.05%
2021/06/10	4	103.75	5	104.50	104.50	-1	7,614	-0.01%
2021/06/09	14	103.00	14	104.25	103.00	0	7,802	0.00%
2021/06/08	12	104.50	12	103.71	104.50	0	7,814	0.00%
2021/06/07	23	103.35	22	103.27	102.50	1	7,863	0.01%
2021/06/04	12	104.63	12	105.29	105.00	0	7,874	0.00%
2021/06/03	4	102.05	6	101.50	104.00	-2	7,867	-0.03%
2021/06/02	13	101.03	15	102.83	100.00	-2	7,833	-0.03%
2021/06/01	11	104.05	10	105.00	105.00	1	7,781	0.01%
2021/05/31	17	105.00	15	104.83	104.50	2	7,760	0.03%
2021/05/28	28	105.13	26	104.90	104.50	2	7,739	0.03%
2021/05/27	33	104.12	33	104.29	104.00	0	7,708	0.00%
2021/05/26	44	104.59	51	105.05	104.50	-7	7,654	-0.09%
2021/05/25	4	106.38	9	106.67	108.00	-5	7,623	-0.07%
2021/05/24	4	98.10	1	98.60	98.60	3	7,669	0.04%
2021/05/21	12	95.83	11	96.17	95.80	1	8,044	0.01%
2021/05/20	9	93.13	9	95.07	93.00	0	8,255	0.00%
2021/05/19	1	95.70	1	95.20	95.40	0	8,409	0.00%
2021/05/18	2	93.90	8.1	94.17	96.90	-6.1	8,638	-0.07%
2021/05/17	11	87.60	6	90.25	88.90	5	8,770	0.06%
2021/05/14	20	95.18	15	95.82	93.00	5	8,852	0.06%
2021/05/13	7	89.20	8	87.80	91.60	-1	8,935	-0.01%
2021/05/12	1	91.50	3	95.22	90.90	-2	9,089	-0.02%
2021/05/11	22	101.82	21	102.19	101.00	1	9,090	0.01%
2021/05/10	24	112.67	20	111.75	110.50	4	9,152	0.04%
2021/05/07	2	109.00	4	107.63	113.00	-2	9,214	-0.02%
2021/05/06	0	0.00	350	102.76	103.00	-350	9,549	-3.66%	大賣/鉅額交易
2021/05/05	21	106.64	117	107.51	102.50	-96	9,563	-1.00%	大賣/
2021/05/04	39	107.27	165	107.72	106.00	-126	9,851	-1.28%	大賣/鉅額交易
2021/05/03	20	116.70	53	115.96	113.50	-33	10,170	-0.32%
2021/04/29	13.1	125.32	8	125.56	125.00	5.1	10,099	0.05%
2021/04/28	12.1	127.84	68	128.18	128.50	-55.9	10,166	-0.55%
2021/04/27	31	125.56	80	124.66	126.50	-49	10,239	-0.48%
2021/04/26	2	124.25	17	124.12	123.50	-15	10,222	-0.15%
2021/04/23	4	121.50	34	123.25	122.50	-30	10,282	-0.29%
2021/04/22	25	121.08	16	121.22	119.50	9	10,494	0.09%
2021/04/21	32	124.94	25	123.98	123.50	7	10,620	0.07%
2021/04/20	40	127.78	16.1	127.76	127.50	23.9	10,940	0.22%
2021/04/19	39	123.50	142	123.98	123.00	-103	10,902	-0.94%	大賣/鉅額交易
2021/04/16	13	123.81	16	124.06	123.00	-3	10,940	-0.03%
2021/04/15	43	124.00	16	123.44	124.00	27	11,107	0.24%
2021/04/14	29	122.47	22	120.41	125.00	7	11,202	0.06%
2021/04/13	7	122.93	11	124.14	122.50	-4	11,300	-0.04%
2021/04/12	23.1	122.53	126	123.92	121.50	-102.9	11,314	-0.91%	大賣/鉅額交易
2021/04/09	30	126.70	66	128.81	126.00	-36	11,401	-0.32%
2021/04/08	20	132.45	18	133.17	131.00	2	11,427	0.02%
2021/04/07	23	133.65	14	133.14	133.50	9	11,575	0.08%
2021/04/06	11	127.09	69	127.79	129.50	-58	11,354	-0.51%
2021/04/01	56	121.41	24	120.92	121.50	32	11,260	0.28%
2021/03/31	7	117.57	3	118.17	117.50	4	11,387	0.04%
2021/03/30	16	118.75	4	120.50	118.50	12	11,764	0.10%
2021/03/29	36	117.43	26.2	121.05	117.00	9.8	11,926	0.08%
2021/03/26	108	119.83	6	119.92	119.50	102	12,174	0.84%	大買/鉅額交易
2021/03/25	45	115.06	11	116.18	114.00	34	12,118	0.28%
2021/03/24	69	125.06	11.1	123.62	120.00	57.9	12,075	0.48%
2021/03/23	9	130.56	8	131.88	131.00	1	12,106	0.01%
2021/03/22	0	0.00	0.1	130.00	130.50	-0.1	12,209	0.00%
2021/03/19	57	132.38	3	133.50	133.00	54	12,296	0.44%
2021/03/18	13	135.50	15	135.93	134.50	-2	12,427	-0.02%
2021/03/17	9	134.56	11	134.59	134.00	-2	12,481	-0.02%
2021/03/16	26	134.88	78.1	138.44	134.50	-52.1	12,505	-0.42%
2021/03/15	109	131.85	1	133.00	134.50	108	12,413	0.87%	大買/鉅額交易
2021/03/12	102	131.45	2	128.00	128.00	100	12,305	0.81%	大買/
2021/03/11	103.1	125.56	13	129.50	131.00	90.1	12,362	0.73%	大買/
2021/03/10	50	115.50	2	120.50	121.50	48	12,362	0.39%
2021/03/09	20	111.18	12	113.58	110.50	8	12,470	0.06%
2021/03/08	2	117.50	1	122.00	117.00	1	12,466	0.01%
2021/03/05	11	122.55	5	123.60	122.00	6	12,619	0.05%
2021/03/04	8	127.25	6	127.33	127.00	2	12,695	0.02%
2021/03/03	4	125.25	0.4	128.00	130.00	3.6	12,775	0.03%
2021/03/02	204	131.78	0	0.00	126.00	204	12,890	1.58%	大買/鉅額交易
2021/02/26	102	130.59	0	0.00	130.00	102	13,034	0.78%	大買/鉅額交易
2021/02/25	14	132.11	12	132.29	132.00	2	13,343	0.01%
2021/02/24	19	130.42	524	132.86	129.00	-505	13,326	-3.79%	大賣/鉅額交易
2021/02/23	44	141.05	42	140.32	137.50	2	13,344	0.01%
2021/02/22	47	133.84	49	132.04	139.50	-2	13,052	-0.02%
2021/02/19	5	124.50	7.6	124.21	127.50	-2.6	13,152	-0.02%
2021/02/18	25	122.80	54	120.90	124.00	-29	13,244	-0.22%
2021/02/17	28	113.80	38	114.83	117.50	-10	13,484	-0.07%
2021/02/05	28	106.77	26	106.23	107.00	2	13,531	0.01%
2021/02/04	23	104.87	47	106.18	104.00	-24	13,967	-0.17%
2021/02/03	28	104.41	33	103.21	104.00	-5	14,127	-0.04%
2021/02/02	1	100.00	10	100.80	100.00	-9	13,906	-0.06%
2021/02/01	24	97.27	14	96.71	96.50	10	13,833	0.07%
2021/01/29	133	99.04	58	100.94	98.50	75	13,785	0.54%	大買/
2021/01/28	241	105.76	40.4	107.03	101.00	200.6	13,657	1.47%	大買/鉅額交易
2021/01/27	56	101.04	7	100.93	100.50	49	13,700	0.36%
2021/01/26	45	102.64	9	101.08	99.10	36	13,769	0.26%
2021/01/25	8.6	103.95	20.5	104.12	107.00	-12	13,404	-0.09%
2021/01/22	88	98.12	7	98.07	97.60	81	12,966	0.62%
2021/01/21	28	97.93	4	97.98	98.00	24	12,896	0.19%
2021/01/20	51	94.68	2	94.90	93.80	49	12,789	0.38%
2021/01/19	15	101.77	15	100.67	99.00	0	12,639	0.00%
2021/01/18	1	100.50	0	0.00	100.50	1	12,578	0.01%
2021/01/15	60	102.15	3.5	101.81	101.00	56.5	12,515	0.45%
2021/01/14	10.5	98.98	9	98.18	102.50	1.5	12,336	0.01%
2021/01/13	17	99.04	56.2	100.29	100.00	-39.2	12,264	-0.32%
2021/01/12	3	93.33	2	91.70	93.20	1	12,028	0.01%
2021/01/11	6	97.00	3	95.37	95.60	3	12,396	0.02%
2021/01/08	0.3	95.20	1	98.80	95.20	-0.7	12,534	-0.01%
2021/01/07	5	97.06	43	97.01	97.50	-38	12,342	-0.31%
2021/01/06	12	98.10	40.1	100.38	96.00	-28.1	12,234	-0.23%
2021/01/05	8	97.50	8	97.45	97.70	0	12,030	0.00%
2021/01/04	5	95.00	6	97.13	97.50	-1	11,917	-0.01%
2020/12/31	15	91.63	21	91.92	91.60	-6	11,758	-0.05%
2020/12/30	105	88.49	29	90.10	91.90	76	11,606	0.65%	大買/
2020/12/29	1	85.50	3	84.90	84.80	-2	11,358	-0.02%
2020/12/28	2	86.75	1	85.70	85.00	1	11,243	0.01%
2020/12/25	44	85.27	41	86.02	84.80	3	11,135	0.03%
2020/12/24	8	85.53	9.1	85.95	86.20	-1.1	10,948	-0.01%
2020/12/23	13.2	79.51	12	78.75	78.40	1.2	10,487	0.01%
2020/12/22	15.6	76.99	37	76.09	77.90	-21.4	10,269	-0.21%
2020/12/21	4.1	73.98	2	75.00	75.00	2.1	9,943	0.02%
2020/12/18	149.2	74.22	5	76.48	73.70	144.2	9,853	1.46%	大買/鉅額交易
2020/12/17	40.1	72.80	9	73.47	75.20	31.1	9,668	0.32%
2020/12/16	11	71.68	6	71.05	72.80	5	9,437	0.05%
2020/12/15	11	73.25	17	72.76	68.30	-6	9,266	-0.06%
2020/12/14	9	73.78	14	72.88	73.60	-5	9,095	-0.05%
2020/12/11	6	69.67	0	0.00	69.70	6	8,808	0.07%
2020/12/10	7	71.59	3	70.93	70.90	4	8,667	0.05%
2020/12/09	11	72.22	21	72.23	72.10	-10	8,565	-0.12%
2020/12/08	8	68.89	3	69.57	69.00	5	8,371	0.06%
2020/12/07	8	70.84	3	70.93	70.60	5	8,252	0.06%
2020/12/04	10	70.22	13	70.11	71.60	-3	8,135	-0.04%
2020/12/03	9	70.13	14.8	70.69	70.10	-5.8	8,054	-0.07%
2020/12/02	3	68.53	1	69.40	68.80	2	7,885	0.03%
2020/12/01	5	69.62	2	68.85	68.50	3	7,819	0.04%
2020/11/30	3	67.33	9	67.18	67.00	-6	7,659	-0.08%
2020/11/27	23	66.35	19	66.34	66.90	4	7,549	0.05%
2020/11/26	11	64.76	7	66.14	66.20	4	7,437	0.05%
2020/11/25	1	65.50	16	65.44	63.90	-15	7,271	-0.21%
2020/11/24	31	66.16	18	65.91	65.50	13	7,077	0.18%
2020/11/23	1	62.70	0	0.00	62.60	1	6,734	0.01%
2020/11/20	20	62.94	21.7	62.65	62.00	-1.7	6,608	-0.03%
2020/11/19	10	60.84	18	61.20	60.60	-8	6,320	-0.13%
2020/11/18	20	61.23	12.2	61.79	61.40	7.8	6,176	0.13%
2020/11/17	26	59.40	24.2	59.61	60.00	1.8	5,780	0.03%
2020/11/16	41	58.81	55	58.58	58.40	-14	5,492	-0.25%
2020/11/13	37	55.72	30	55.41	56.10	7	4,947	0.14%
2020/11/12	22	56.01	54	56.41	57.00	-32	4,661	-0.69%
2020/11/11	35	51.73	16	52.03	53.30	19	4,040	0.47%
2020/11/10	8	50.27	8	49.57	49.75	0	3,616	0.00%
2020/11/09	6	50.50	11	49.98	49.35	-5	3,553	-0.14%
2020/11/06	15	50.69	7	50.19	50.00	8	3,499	0.23%
2020/11/05	2	49.65	2	49.70	50.80	0	3,391	0.00%
2020/11/04	30	50.58	18	50.31	49.90	12	3,238	0.37%
2020/11/03	15	47.61	2	47.20	48.60	13	2,785	0.47%
2020/10/30	4	44.51	2	45.03	44.15	2	2,705	0.07%
2020/10/28	0	0.00	5	45.70	45.25	-5	2,780	-0.18%
2020/10/27	11	46.73	11	46.46	46.70	0	2,770	0.00%
2020/10/26	1	47.35	2	46.60	46.50	-1	2,772	-0.04%
2020/10/23	4	47.11	1	47.10	46.85	3	2,750	0.11%
2020/10/22	5	46.71	7	47.09	46.45	-2	2,721	-0.07%
2020/10/21	1	49.20	7	48.29	48.20	-6	2,642	-0.23%
2020/10/20	24	49.14	23	49.61	49.20	1	2,518	0.04%
2020/10/19	58	49.69	53	49.59	49.50	5	2,366	0.21%
2020/10/16	7	46.09	207	43.45	47.00	-200	1,867	-10.71%	大賣/鉅額交易
2020/10/15	0	0.00	1	42.70	42.75	-1	1,653	-0.06%
2020/10/14	5	43.61	7	43.46	43.50	-2	1,670	-0.12%
2020/10/13	15	42.58	1	42.25	42.30	14	1,633	0.86%
2020/10/08	5	42.90	2	43.50	42.55	3	1,652	0.18%
2020/10/07	145	43.05	3	43.15	43.10	142	1,649	8.61%	大買/鉅額交易
2020/10/05	43	41.48	0	0.00	41.40	43	1,592	2.70%
2020/09/29	7	39.80	7	41.31	41.25	0	1,554	0.00%
2020/09/25	1	36.85	0	0.00	37.40	1	1,474	0.07%
2020/09/23	1	40.25	0	0.00	40.20	1	1,496	0.07%
2020/09/11	1	40.70	0	0.00	40.30	1	1,604	0.06%
2020/08/31	1	41.80	0	0.00	41.75	1	2,018	0.05%
2020/08/25	1	42.40	0	0.00	42.25	1	2,109	0.05%
2020/08/21	1	42.70	0	0.00	42.70	1	2,166	0.05%
2020/08/20	0	0.00	3	42.60	42.60	-3	2,180	-0.14%
2020/08/17	0	0.00	7	47.55	48.00	-7	2,258	-0.31%
2020/08/05	0	0.00	1	34.80	34.55	-1	2,244	-0.04%
2020/07/30	1	34.45	0	0.00	34.45	1	3,078	0.03%
2020/07/29	2	34.25	0	0.00	34.20	2	3,170	0.06%
2020/07/28	1	34.60	0	0.00	34.10	1	3,170	0.03%
2020/07/17	1	33.05	0	0.00	32.85	1	3,227	0.03%
2020/07/10	1	34.00	0	0.00	33.65	1	3,500	0.03%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/12	1	35.35	0	0.00	35.85	1	4,379	0.02%
2020/06/10	1	37.30	0	0.00	37.30	1	4,452	0.02%
2020/06/05	1	38.15	1	38.20	38.15	0	4,554	0.00%
2020/06/02	0	0.00	1	38.75	37.80	-1	4,491	-0.02%
2020/05/29	2	37.38	1	37.65	37.40	1	4,403	0.02%
2020/05/28	0	0.00	1	37.75	37.90	-1	4,407	-0.02%
2020/05/26	1	36.65	0	0.00	36.65	1	4,355	0.02%
2020/05/20	0	0.00	1	37.40	37.10	-1	4,467	-0.02%
2020/05/15	2	37.38	0	0.00	36.50	2	4,478	0.04%
2020/05/11	11	38.93	11	38.40	38.35	0	4,449	0.00%
2020/05/08	1	38.65	0	0.00	37.55	1	4,441	0.02%
2020/05/07	6	39.72	11	39.71	39.20	-5	4,380	-0.11%
2020/05/06	16	37.01	12	37.12	38.15	4	4,085	0.10%
2020/05/05	2	34.60	1	34.65	34.70	1	3,688	0.03%
2020/04/30	1	35.05	1	34.85	34.40	0	3,742	0.00%
2020/04/29	0	0.00	1	34.20	34.15	-1	3,684	-0.03%
2020/04/27	0	0.00	1	34.30	34.45	-1	3,720	-0.03%
2020/04/24	1	34.05	1	33.85	33.80	0	3,691	0.00%
2020/04/22	1	33.00	0	0.00	33.20	1	3,718	0.03%
2020/04/15	0	0.00	3	34.85	34.20	-3	3,757	-0.08%
2020/04/14	4	33.40	4	33.14	33.55	0	3,688	0.00%
2020/04/13	2	33.03	0	0.00	32.65	2	3,813	0.05%
2020/04/09	18	35.92	16	36.48	33.95	2	4,140	0.05%
2020/04/08	0	0.00	1	35.40	35.40	-1	4,011	-0.02%
2020/03/19	0	0.00	2	25.60	25.25	-2	4,478	-0.04%
2020/02/24	0	0.00	2	40.68	40.65	-2	4,069	-0.05%
2020/02/21	2	41.95	0	0.00	41.20	2	4,045	0.05%
2020/02/14	0	0.00	1	40.65	40.60	-1	4,036	-0.02%
2020/02/13	0	0.00	5	40.35	40.15	-5	4,028	-0.12%
2020/02/12	0	0.00	10	40.64	41.10	-10	4,030	-0.25%
2020/02/11	0	0.00	0.2	40.30	40.30	-0.2	3,986	0.00%
2020/02/10	0	0.00	1	38.70	39.25	-1	3,950	-0.03%
2020/02/05	18	40.55	3	40.18	39.55	15	4,410	0.34%
2020/02/03	2	34.80	2	35.60	36.35	0	4,528	0.00%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/07	3	43.53	1	43.00	43.00	2	4,175	0.05%
2020/01/03	4	46.90	2	46.55	45.95	2	4,087	0.05%
2019/12/31	0	0.00	10	45.45	45.20	-10	3,800	-0.26%
2019/12/30	10	43.70	11	44.67	45.25	-1	3,615	-0.03%
2019/12/26	1	42.60	30	42.89	41.95	-29	3,385	-0.86%
2019/12/25	0	0.00	36	42.70	42.40	-36	3,429	-1.05%
2019/12/24	76	42.50	1	42.50	42.30	75	3,477	2.16%
2019/12/03	5	41.15	5	40.35	40.35	0	4,939	0.00%
2019/11/22	0.1	39.90	0	0.00	39.90	0.1	5,206	0.00%
2019/11/14	0	0.00	0.2	40.10	40.10	-0.2	5,204	0.00%
2019/10/31	0	0.00	1	41.85	42.70	-1	4,403	-0.02%
2019/10/30	0	0.00	1	42.35	42.65	-1	4,271	-0.02%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/16	1	41.25	0	0.00	40.85	1	4,097	0.02%
2019/10/15	0	0.00	5	42.20	41.25	-5	4,088	-0.12%
2019/10/14	5	41.60	0	0.00	41.00	5	4,061	0.12%
2019/10/09	5	41.60	0	0.00	42.20	5	3,952	0.13%
2019/10/03	0	0.00	5	43.00	43.85	-5	3,681	-0.14%
2019/09/26	1	41.80	1	41.65	42.60	0	3,334	0.00%
2019/09/24	10	40.11	10	40.05	40.05	0	3,184	0.00%
2019/09/20	0	0.00	1	41.45	41.30	-1	2,911	-0.03%
2019/09/17	1	43.20	2	45.40	41.80	-1	2,375	-0.04%
2019/09/11	1	40.95	2	40.93	41.15	-1	1,758	-0.06%
2019/09/10	1	41.35	0	0.00	41.10	1	1,740	0.06%
2019/09/09	0	0.00	1	43.00	42.45	-1	1,667	-0.06%
2019/09/03	1	40.10	0	0.00	40.45	1	1,413	0.07%
2019/09/02	5	38.70	5	39.25	39.25	0	1,259	0.00%
2019/08/15	0	0.00	1	34.00	34.10	-1	1,087	-0.09%
2019/08/14	1	35.55	0	0.00	35.00	1	1,087	0.09%
2019/08/07	2	35.18	0	0.00	33.70	2	1,078	0.19%
2019/08/06	1	34.20	1	35.05	35.85	0	1,071	0.00%
2019/08/05	2	36.60	0	0.00	36.45	2	1,069	0.19%
2019/07/11	0	0.00	1	45.80	45.80	-1	1,372	-0.07%
2019/07/10	1	45.45	0	0.00	45.40	1	1,621	0.06%
2019/05/29	0	0.00	1	40.35	40.50	-1	2,910	-0.03%
2019/05/14	1	39.15	1	40.40	41.30	0	4,501	0.00%
2019/05/13	0	0.00	14	42.59	40.90	-14	4,602	-0.30%
2019/04/24	0	0.00	3	47.15	47.20	-3	5,036	-0.06%
2019/04/23	0	0.00	7	47.20	47.25	-7	5,111	-0.14%
2019/04/22	5	49.00	5	48.15	47.80	0	5,340	0.00%
2019/04/18	10	49.95	0	0.00	47.60	10	5,707	0.18%
2019/04/17	0	0.00	1	49.50	49.35	-1	5,719	-0.02%
2019/04/16	2	49.50	3	49.48	49.75	-1	5,718	-0.02%
2019/04/11	1	47.90	1	47.20	47.10	0	5,768	0.00%
2019/03/26	1	47.00	2	46.90	46.50	-1	7,873	-0.01%
2019/03/25	1	47.50	1	47.65	47.65	0	8,009	0.00%
2019/03/19	1	47.60	1	47.55	47.25	0	8,377	0.00%
2019/03/15	0	0.00	1	48.50	48.10	-1	8,770	-0.01%
2019/03/14	3	48.45	2	48.35	46.60	1	9,044	0.01%
2019/03/08	1	50.00	4	50.30	50.40	-3	9,612	-0.03%
2019/03/06	1	51.00	0	0.00	50.80	1	9,679	0.01%
2019/03/04	12	50.20	7	50.21	51.10	5	9,704	0.05%
2019/02/27	4	49.51	12	48.97	49.05	-8	9,658	-0.08%
2019/02/25	21	52.06	0	0.00	51.90	21	9,563	0.22%
2019/02/22	2	50.65	5	51.94	51.60	-3	9,450	-0.03%
2019/02/20	0	0.00	37	48.13	48.00	-37	9,258	-0.40%
2019/02/19	20	47.65	3	47.55	47.60	17	9,267	0.18%
2019/02/18	15	47.90	21	48.20	47.60	-6	9,242	-0.06%
2019/02/15	15	46.97	1	47.15	47.05	14	9,163	0.15%
2019/02/14	1	46.35	0	0.00	46.35	1	9,095	0.01%
2019/02/13	32	47.23	30	47.47	47.40	2	9,023	0.02%
2019/02/12	3	44.95	2	46.00	46.00	1	8,777	0.01%
2019/02/11	2	42.30	0	0.00	43.10	2	8,609	0.02%
2019/01/30	3	41.52	1	41.45	41.80	2	8,577	0.02%
2019/01/29	1	40.85	1	40.85	41.35	0	8,614	0.00%
2019/01/25	1	41.40	1	40.85	40.85	0	8,874	0.00%
2019/01/24	6	40.55	6	40.25	40.10	0	9,167	0.00%
2019/01/23	1	40.25	1	40.05	40.35	0	9,254	0.00%
2019/01/22	1	40.35	4	39.85	39.70	-3	9,268	-0.03%
2019/01/21	0	0.00	2	41.10	40.60	-2	9,292	-0.02%
2019/01/18	1	40.65	21	40.69	40.70	-20	9,306	-0.21%
2019/01/17	7	40.95	4	40.94	40.55	3	9,334	0.03%
2019/01/16	1	41.15	6	41.21	40.90	-5	9,313	-0.05%
2019/01/15	20	41.75	82	42.16	41.75	-62	9,273	-0.67%
2019/01/14	30	41.70	46	41.79	41.75	-16	9,265	-0.17%
2019/01/11	54	41.49	19	41.91	41.50	35	9,264	0.38%
2019/01/09	16	41.59	10	42.21	40.50	6	9,288	0.06%
2019/01/08	4	40.05	35	39.84	40.30	-31	8,992	-0.34%
2019/01/07	10	40.14	0	0.00	39.65	10	8,947	0.11%
2019/01/04	11	37.91	13	37.63	39.00	-2	8,914	-0.02%
2019/01/03	16	39.04	1	39.90	38.75	15	8,765	0.17%
2019/01/02	11	40.63	0	0.00	40.00	11	8,676	0.13%
2018/12/28	8	39.91	17	39.94	40.10	-9	8,611	-0.10%
2018/12/27	70	38.96	11	38.83	38.95	59	8,451	0.70%
2018/12/26	3	41.00	9	41.37	37.40	-6	8,289	-0.07%
2018/12/25	24	39.24	11	39.60	39.60	13	7,869	0.17%
2018/12/24	8	39.77	5	39.72	39.75	3	7,694	0.04%
2018/12/22	12	40.15	11	39.39	39.05	1	7,492	0.01%
2018/12/21	10	38.05	7	38.46	40.15	3	7,198	0.04%
2018/12/20	0	0.00	22	36.33	36.50	-22	6,832	-0.32%
2018/12/19	0	0.00	15	35.95	35.80	-15	6,640	-0.23%
2018/12/18	30	35.15	0	0.00	35.20	30	6,495	0.46%
2018/12/17	1	35.80	39	35.65	35.35	-38	6,442	-0.59%
2018/12/14	1	33.65	1	34.10	34.10	0	6,267	0.00%
2018/12/13	40	35.13	10	34.62	34.50	30	6,221	0.48%
2018/12/12	12	35.45	41	35.76	35.50	-29	6,141	-0.47%
2018/12/10	2	34.50	0	0.00	33.90	2	5,929	0.03%
2018/12/07	31	35.89	9	35.64	35.75	22	5,814	0.38%
2018/12/06	5	36.10	15	36.96	34.50	-10	5,528	-0.18%
2018/12/05	20	36.89	13	36.37	37.80	7	5,190	0.13%
2018/12/04	1	34.75	0	0.00	34.50	1	4,788	0.02%
2018/12/03	2	34.05	9	33.79	34.45	-7	4,666	-0.15%
2018/11/26	0	0.00	5	29.15	29.20	-5	4,311	-0.12%
2018/11/23	5	28.45	0	0.00	28.50	5	4,307	0.12%
2018/11/22	0	0.00	1	31.50	29.70	-1	4,280	-0.02%
2018/11/21	0	0.00	2	30.35	30.85	-2	4,247	-0.05%
2018/11/20	2	31.25	2	30.85	30.55	0	4,270	0.00%
2018/11/19	34	31.26	24	31.23	31.40	10	4,240	0.24%
2018/11/16	1	30.45	1	30.00	29.55	0	4,139	0.00%
2018/11/13	5	27.50	5	28.00	28.80	0	4,070	0.00%
2018/11/09	2	29.40	5	29.58	29.60	-3	4,161	-0.07%
2018/11/08	3	30.53	3	30.20	29.35	0	4,235	0.00%
2018/11/07	6	29.23	10	29.43	29.20	-4	4,211	-0.09%
2018/11/06	22	28.87	9	28.00	28.00	13	4,192	0.31%
2018/11/05	2	29.70	0	0.00	30.20	2	4,137	0.05%
2018/11/02	8	30.99	4	31.90	30.30	4	4,132	0.10%
2018/11/01	13	29.33	12	30.33	30.25	1	3,918	0.03%
2018/10/31	3	28.15	0	0.00	28.70	3	3,601	0.08%
2018/10/30	5	26.25	5	26.85	26.10	0	3,524	0.00%
2018/10/25	31	28.47	30	28.71	28.45	1	3,627	0.03%
2018/10/24	0	0.00	1	31.05	31.05	-1	3,696	-0.03%
2018/10/23	15	33.03	11	33.43	32.50	4	3,791	0.11%
2018/10/22	2	33.65	3	34.08	33.90	-1	3,923	-0.03%
2018/10/19	1	33.15	0	0.00	33.35	1	3,957	0.03%
2018/10/17	2	39.15	1	41.80	37.60	1	4,006	0.02%
2018/10/16	0	0.00	1	38.85	39.50	-1	3,914	-0.03%
2018/10/15	15	35.91	14	36.63	35.95	1	4,003	0.02%
2018/10/12	5	36.75	5	36.50	36.45	0	4,097	0.00%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/09	0	0.00	1	41.00	40.55	-1	4,311	-0.02%
2018/10/08	0	0.00	35	39.78	40.80	-35	4,359	-0.80%
2018/10/05	30	40.15	30	42.52	39.80	0	4,552	0.00%
2018/10/03	0	0.00	1	46.00	44.05	-1	4,979	-0.02%
2018/09/27	1	46.55	0	0.00	46.85	1	5,673	0.02%
2018/09/26	10	50.10	10	49.49	49.10	0	5,843	0.00%
2018/09/21	0	0.00	1	49.90	49.80	-1	6,582	-0.02%
2018/09/20	1	49.25	0	0.00	48.80	1	6,926	0.01%
2018/09/19	8	51.60	8	49.81	49.60	0	7,038	0.00%
2018/09/13	20	52.70	20	51.10	51.00	0	8,110	0.00%
2018/09/11	8	53.30	8	54.85	53.70	0	8,477	0.00%
2018/09/10	0	0.00	10	54.25	54.10	-10	8,490	-0.12%
2018/09/07	1	54.80	6	55.75	55.10	-5	8,709	-0.06%
2018/09/05	1	62.40	0	0.00	61.20	1	9,072	0.01%
2018/08/28	15	67.10	5	64.94	64.80	10	9,998	0.10%
2018/08/23	3	66.77	2	63.20	63.20	1	10,185	0.01%
2018/08/22	0	0.00	1	70.30	70.50	-1	10,158	-0.01%
2018/08/21	0	0.00	4	70.50	70.00	-4	10,275	-0.04%
2018/08/20	0	0.00	1	70.50	70.50	-1	10,473	-0.01%
2018/08/17	20	71.70	21	68.99	68.30	-1	10,516	-0.01%
2018/08/16	11	71.11	10	72.20	72.00	1	10,468	0.01%
2018/08/15	0	0.00	6	68.48	70.00	-6	10,396	-0.06%
2018/08/14	0	0.00	26	64.72	67.60	-26	10,349	-0.25%
2018/08/13	0	0.00	15	66.10	63.60	-15	10,310	-0.15%
2018/08/09	0	0.00	1	70.30	72.00	-1	10,294	-0.01%
2018/08/07	6	73.62	7	73.87	74.50	-1	10,249	-0.01%
2018/08/03	0	0.00	10	71.90	71.60	-10	10,329	-0.10%
2018/08/02	5	70.50	1	69.70	70.00	4	10,387	0.04%
2018/07/30	11	75.76	1	75.10	73.50	10	10,481	0.10%
2018/07/27	28	81.66	19	81.45	80.70	9	10,555	0.09%
2018/07/26	1	78.80	11	79.05	78.90	-10	10,405	-0.10%
2018/07/25	12	77.67	14	78.25	77.80	-2	10,320	-0.02%
2018/07/24	10	76.50	0	0.00	76.50	10	10,204	0.10%
2018/07/23	0	0.00	10	74.23	74.50	-10	10,145	-0.10%
2018/07/20	3	77.37	2	76.35	71.30	1	10,038	0.01%
2018/07/19	8	75.93	8	76.51	76.80	0	9,970	0.00%
2018/07/18	52	75.87	45	79.76	75.30	7	10,006	0.07%
2018/07/17	13	79.77	7	78.87	78.80	6	10,089	0.06%
2018/07/16	29	84.25	2	84.65	82.60	27	9,995	0.27%
2018/07/13	8	86.81	23	86.44	85.10	-15	10,005	-0.15%
2018/07/12	53	83.74	31	82.31	85.50	22	9,815	0.22%
2018/07/11	0	0.00	5	83.60	82.20	-5	9,749	-0.05%
2018/07/10	1	78.10	4	78.50	80.40	-3	9,659	-0.03%
2018/07/09	1	82.60	0	0.00	80.50	1	9,549	0.01%
2018/07/06	5	82.84	7	88.83	84.90	-2	9,382	-0.02%
2018/07/05	27	88.01	2	91.30	86.90	25	9,159	0.27%
2018/07/04	10	87.43	15	88.83	91.50	-5	8,991	-0.06%
2018/07/03	20	88.35	6	88.92	86.00	14	8,811	0.16%
2018/07/02	21	88.02	18	88.51	90.30	3	8,439	0.04%
2018/06/29	27	84.58	11	84.65	84.40	16	8,052	0.20%
2018/06/28	1	78.60	3	78.80	79.00	-2	7,692	-0.03%
2018/06/27	4	81.78	27	81.87	78.30	-23	7,559	-0.30%
2018/06/26	22	80.07	4	79.70	80.70	18	7,336	0.25%
2018/06/25	0	0.00	1	85.20	80.80	-1	7,119	-0.01%
2018/06/22	55	85.36	73	90.68	83.00	-18	6,874	-0.26%
2018/06/21	10	83.90	10	88.20	88.20	0	6,334	0.00%
2018/06/20	38	81.24	32	82.48	80.20	6	6,221	0.10%
2018/06/19	10	88.90	0	0.00	88.90	10	5,951	0.17%
2018/06/15	8	78.00	22	76.26	80.90	-14	5,913	-0.24%
2018/06/14	36	73.62	10	73.52	73.60	26	5,702	0.46%
2018/06/13	2	70.90	3	71.70	74.80	-1	5,575	-0.02%
2018/06/12	0	0.00	5	71.10	71.80	-5	5,279	-0.09%
2018/06/11	21	65.30	5	65.30	65.30	16	5,043	0.32%
2018/06/07	1	53.70	107	55.75	54.00	-106	4,954	-2.14%	大賣/鉅額交易
2018/06/06	106	55.26	3	55.07	54.50	103	4,778	2.16%	大買/鉅額交易
2018/06/05	3	53.70	0	0.00	50.30	3	4,523	0.07%
2018/06/04	0	0.00	1	54.00	55.00	-1	4,289	-0.02%
2018/06/01	1	50.40	2	50.00	50.00	-1	4,140	-0.02%
2018/05/30	1	48.90	1	49.25	49.25	0	4,191	0.00%
2018/05/29	1	49.80	4	50.28	49.85	-3	4,321	-0.07%
2018/05/28	5	50.30	11	50.45	51.20	-6	4,218	-0.14%
2018/05/25	7	48.27	2	48.25	47.50	5	4,020	0.12%
2018/05/23	2	47.18	0	0.00	46.55	2	3,984	0.05%
2018/05/22	0	0.00	1	47.55	47.55	-1	3,972	-0.03%
2018/05/21	0	0.00	5	46.70	46.50	-5	3,920	-0.13%
2018/05/17	3	44.97	3	45.50	45.50	0	3,895	0.00%
2018/05/16	1	46.50	5	46.11	46.20	-4	3,863	-0.10%
2018/05/15	3	47.67	3	47.23	46.75	0	3,881	0.00%
2018/05/14	0	0.00	7	46.91	47.95	-7	3,950	-0.18%
2018/05/11	5	48.57	100	48.34	46.10	-95	3,993	-2.38%
2018/05/10	115	50.76	1	51.50	49.60	114	3,939	2.89%	大買/鉅額交易
2018/05/09	5	50.50	4	49.50	49.35	1	3,876	0.03%
2018/05/07	0	0.00	2	48.20	47.75	-2	3,660	-0.05%
2018/05/04	6	49.98	0	0.00	48.50	6	3,536	0.17%
2018/05/02	1	46.95	3	47.42	47.00	-2	3,382	-0.06%
2018/04/30	3	46.20	3	46.40	47.00	0	3,417	0.00%
2018/04/27	2	47.05	0	0.00	46.75	2	3,430	0.06%
2018/04/26	2	46.60	1	45.05	45.70	1	3,439	0.03%
2018/04/24	2	47.88	0	0.00	46.40	2	3,384	0.06%
2018/04/23	0	0.00	11	50.01	51.40	-11	3,266	-0.34%
2018/04/20	2	46.30	2	47.00	46.80	0	3,085	0.00%
2018/04/19	0	0.00	2	49.00	47.00	-2	3,282	-0.06%
2018/04/18	1	46.35	0	0.00	47.45	1	3,235	0.03%
2018/04/17	3	46.85	0	0.00	46.55	3	3,251	0.09%
2018/04/16	14	49.06	8	49.14	50.00	6	3,227	0.19%
2018/04/13	4	47.20	1	46.40	48.00	3	3,094	0.10%
2018/03/21	1	45.70	0	0.00	45.60	1	5,050	0.02%
2018/03/20	0	0.00	1	46.90	45.85	-1	5,046	-0.02%
2018/03/08	1	43.70	1	43.85	43.85	0	5,466	0.00%
2018/03/07	1	44.50	1	44.10	44.10	0	5,641	0.00%
2018/03/06	4	45.45	2	45.15	45.15	2	5,784	0.03%
2018/03/05	0	0.00	1	47.30	46.60	-1	6,014	-0.02%
2018/03/02	0	0.00	5	44.87	45.55	-5	5,903	-0.08%
2018/03/01	2	44.00	1	42.90	43.90	1	5,832	0.02%
2018/02/27	1	43.00	1	43.30	42.90	0	5,813	0.00%
2018/02/26	2	42.63	2	42.85	42.50	0	5,841	0.00%
2018/02/23	3	43.80	3	44.87	42.75	0	5,826	0.00%
2018/02/22	1	41.70	1	41.70	41.85	0	5,781	0.00%
2018/02/21	1	41.15	2	41.10	41.20	-1	5,766	-0.02%
2018/02/12	3	40.25	1	41.20	39.60	2	5,753	0.03%
2018/02/09	0	0.00	1	40.10	40.70	-1	5,735	-0.02%
2018/02/08	4	41.88	4	42.09	41.50	0	5,713	0.00%
2018/02/07	2	43.30	2	43.75	42.00	0	5,681	0.00%
2018/02/06	2	43.20	3	44.07	42.50	-1	5,625	-0.02%
2018/02/05	1	44.95	1	44.20	44.95	0	5,502	0.00%
2018/02/02	2	45.23	2	45.50	44.55	0	5,393	0.00%
2018/02/01	1	45.30	8	44.94	45.10	-7	5,337	-0.13%
2018/01/31	3	42.27	3	42.58	42.85	0	5,220	0.00%
2018/01/30	1	42.45	1	42.85	42.00	0	5,205	0.00%
2018/01/29	0	0.00	1	43.80	43.55	-1	5,175	-0.02%
2018/01/25	6	44.60	0	0.00	43.20	6	5,055	0.12%
2018/01/24	1	45.40	1	45.05	44.70	0	5,027	0.00%
2018/01/23	1	47.80	0	0.00	46.15	1	5,046	0.02%
2018/01/22	2	46.65	6	48.27	48.30	-4	5,014	-0.08%
2018/01/19	1	47.60	3	48.33	47.40	-2	4,964	-0.04%
2018/01/18	4	48.00	0	0.00	47.15	4	4,943	0.08%
2018/01/17	1	48.20	0	0.00	47.80	1	4,916	0.02%
2018/01/16	3	49.85	1	48.50	48.85	2	4,885	0.04%
2018/01/15	1	52.50	0	0.00	49.00	1	4,841	0.02%
2018/01/11	0	0.00	0.2	47.60	47.60	-0.2	4,581	0.00%
2018/01/10	1	47.50	0	0.00	47.50	1	4,509	0.02%
2018/01/09	0	0.00	1	49.40	49.70	-1	4,423	-0.02%
2018/01/05	2	51.50	0	0.00	53.00	2	4,216	0.05%
2018/01/04	2	52.10	1	54.00	54.00	1	4,052	0.02%