凱美 (2375)-國泰-忠孝券商分點個股進出

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
66.2
漲跌
▲0.4
漲幅
+0.61%
成交量
354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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	65.10	0	0.00	65.40	0.1	512	0.02%
2024/05/06	0	0.00	1	66.10	66.20	-1	500	-0.20%
2024/05/03	2	68.70	2	67.00	66.10	0	481	0.00%
2024/04/17	0	0.00	0.2	62.71	63.50	-0.2	435	-0.04%
2024/04/16	0	0.00	0.1	61.80	61.40	-0.1	431	-0.02%
2024/04/12	0.1	64.60	0	0.00	64.60	0.1	424	0.02%
2024/04/11	1.1	64.03	1	65.00	64.50	0.1	420	0.01%
2024/04/09	1.1	64.21	0	0.00	64.20	1.1	415	0.27%
2024/04/01	4	63.35	1.4	62.79	62.80	2.6	392	0.66%
2024/03/29	0	0.00	0	61.00	60.50	0	368	0.00%
2024/03/26	0	60.80	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.30	0	0.00	60.60	0	374	0.00%
2024/03/15	1	60.50	0	0.00	60.40	1	430	0.23%
2024/03/14	1	61.50	0	0.00	61.30	1	456	0.22%
2024/03/13	1	62.00	0	0.00	61.80	1	479	0.21%
2024/03/12	0	0.00	0.8	63.60	63.90	-0.8	483	-0.17%
2024/03/11	0	0.00	1	63.10	62.80	-1	507	-0.20%
2024/03/07	1	64.60	0	0.00	63.70	1	540	0.19%
2024/03/04	0	0.00	1	66.70	65.40	-1	701	-0.14%
2024/03/01	2	65.95	2	66.05	65.90	0	739	0.00%
2024/02/29	1	66.19	2.1	65.47	66.80	-1.1	797	-0.13%
2024/02/27	0	0.00	1	64.00	63.50	-1	896	-0.11%
2024/02/23	0	0.00	1	64.80	63.90	-1	908	-0.11%
2024/02/22	0	64.70	0	0.00	64.80	0	915	0.00%
2024/02/20	1	65.00	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	1	65.80	65.50	-1	924	-0.11%
2024/02/15	1	63.90	3	63.60	64.30	-2	918	-0.22%
2024/02/01	0	0.00	3	64.00	63.80	-3	904	-0.33%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/23	0	0.00	1	65.50	65.70	-1	940	-0.11%
2024/01/18	0	0.00	1	64.90	64.80	-1	928	-0.11%
2024/01/17	3	65.63	0	0.00	64.50	3	925	0.32%
2024/01/16	0	0.00	1	64.20	64.10	-1	896	-0.11%
2024/01/09	0	66.70	0	0.00	66.00	0	892	0.00%
2024/01/08	2	67.00	0	0.00	66.90	2	891	0.22%
2024/01/04	0	68.20	0	0.00	67.60	0	906	0.00%
2023/12/27	0	0.00	1	70.70	70.30	-1	888	-0.11%
2023/12/20	1	71.50	0	0.00	71.20	1	876	0.11%
2023/12/18	2	73.70	0	0.00	72.20	2	867	0.23%
2023/12/15	20	75.60	0	0.00	74.50	20	850	2.35%
2023/12/14	3	76.23	0	0.00	75.10	3	845	0.35%
2023/12/12	1	74.30	0	0.00	73.80	1	828	0.12%
2023/12/11	2	74.95	1	76.50	74.20	1	830	0.12%
2023/12/07	1	74.20	0	0.00	74.10	1	780	0.13%
2023/12/06	4	74.50	3	74.50	74.00	1	770	0.13%
2023/11/30	27	76.74	21	76.24	75.70	6	710	0.84%
2023/11/29	8	77.79	7	77.47	77.80	1	685	0.15%
2023/11/28	0	0.00	2	75.00	75.10	-2	625	-0.32%
2023/11/27	3	74.13	0	0.00	74.40	3	585	0.51%
2023/11/24	2	73.90	22.1	74.50	73.70	-20.1	518	-3.87%
2023/11/23	0	0.00	5	68.72	68.60	-5	399	-1.25%
2023/11/22	21	67.80	0	0.00	68.00	21	389	5.39%
2023/11/17	0	0.00	2	65.20	65.30	-2	358	-0.56%
2023/11/16	0	0.00	0.2	65.25	65.50	-0.2	358	-0.06%
2023/11/13	2	64.05	0	0.00	63.90	2	360	0.55%
2023/11/07	0	0.00	2	67.00	66.50	-2	363	-0.55%
2023/11/01	1	63.80	1	63.80	61.80	0	350	0.00%
2023/10/18	2	65.90	0	0.00	65.10	2	358	0.56%
2023/10/13	5	69.00	2	68.70	67.90	3	360	0.83%
2023/09/28	0	66.00	0	0.00	66.30	0	366	0.00%
2023/09/05	0	0.00	1.7	67.39	67.90	-1.7	367	-0.46%
2023/09/01	3	66.67	4	67.13	66.70	-1	346	-0.29%
2023/08/30	0	0.00	1	62.70	62.80	-1	316	-0.32%
2023/08/24	1	61.50	1	62.30	61.50	0	359	0.00%
2023/08/17	0	0.00	0.2	60.80	60.90	-0.2	375	-0.05%
2023/08/14	0.1	58.10	0	0.00	57.50	0.1	385	0.03%
2023/08/11	0.1	59.10	0	59.10	58.80	0.1	387	0.02%
2023/08/10	2.1	58.80	0	0.00	58.60	2.1	389	0.54%
2023/08/09	0.2	60.70	0	0.00	60.40	0.2	385	0.05%
2023/08/08	1	61.50	0	0.00	61.20	1	384	0.26%
2023/08/07	0.5	61.60	0	0.00	62.20	0.5	388	0.13%
2023/08/02	0.8	63.30	0	0.00	62.80	0.8	392	0.20%
2023/07/28	0	0.00	0.8	65.70	65.50	-0.8	428	-0.18%
2023/07/27	0.2	64.90	0	0.00	65.00	0.2	430	0.05%
2023/07/25	0	0.00	0	62.80	63.10	0	433	0.00%
2023/07/24	0	0.00	1	62.60	62.30	-1	439	-0.23%
2023/07/21	1	63.50	1	63.40	63.90	0	446	0.00%
2023/07/18	1.1	65.49	0	0.00	64.90	1.1	487	0.22%
2023/07/14	0	0.00	0.8	66.00	66.00	-0.8	513	-0.16%
2023/07/12	0.2	66.60	0	0.00	66.50	0.2	566	0.04%
2023/06/28	1	66.70	0	0.00	66.70	1	849	0.12%
2023/06/19	1	67.90	0	0.00	68.20	1	1,009	0.10%
2023/06/14	0.1	69.10	0	0.00	69.00	0.1	1,062	0.00%
2023/06/09	0	0.00	1	69.60	69.60	-1	1,158	-0.09%
2023/06/08	0.1	70.00	0	0.00	69.50	0.1	1,195	0.00%
2023/06/06	0	71.80	0	0.00	71.10	0	1,342	0.00%
2023/06/05	1	73.40	3	73.10	73.40	-2	1,484	-0.13%
2023/06/02	5	72.52	2	71.76	73.00	3	1,599	0.19%
2023/05/24	0	0.00	1	69.90	69.80	-1	1,813	-0.06%
2023/05/23	1	70.60	0	0.00	70.50	1	1,836	0.05%
2023/05/18	0	0.00	0	70.40	70.50	0	2,182	0.00%
2023/05/17	0.4	69.00	0	0.00	69.50	0.4	2,189	0.02%
2023/05/10	0	0.00	2	68.00	68.60	-2	2,218	-0.09%
2023/05/05	2	70.85	2	70.60	70.30	0	2,213	0.00%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/04/26	0	0.00	1	67.60	67.80	-1	2,217	-0.05%
2023/04/25	1	68.01	0.4	68.90	68.20	0.6	2,213	0.03%
2023/04/24	2	71.35	1	71.00	71.10	1	2,203	0.05%
2023/04/21	4	70.95	0	0.00	70.30	4	2,198	0.18%
2023/04/20	0	73.50	3	74.10	73.20	-3	2,178	-0.14%
2023/04/19	10	76.40	11	74.58	74.70	-1	2,174	-0.05%
2023/04/18	0	0.00	1	78.90	76.90	-1	2,164	-0.05%
2023/04/17	1	76.00	2	77.20	77.40	-1	2,127	-0.05%
2023/04/14	3	77.90	7	78.11	76.80	-4	2,107	-0.19%
2023/04/13	6	77.85	2	78.30	75.50	4	2,067	0.19%
2023/04/12	5	76.96	4	77.05	77.00	1	2,003	0.05%
2023/04/11	10	75.30	0	0.00	75.00	10	1,957	0.51%
2023/04/10	2	75.90	2	75.90	74.80	0	1,942	0.00%
2023/03/31	1	74.30	1	74.20	74.00	0	1,865	0.00%
2023/03/30	0	72.70	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0	72.95	1	72.60	72.20	-1	1,828	-0.05%
2023/03/27	0	77.07	1	76.80	76.60	-1	1,782	-0.06%
2023/03/24	1	78.30	2	78.20	78.10	-1	1,767	-0.06%
2023/03/23	3	78.00	3.1	77.72	79.10	-0.1	1,740	0.00%
2023/03/22	3	75.63	2	75.80	75.40	1	1,663	0.06%
2023/03/21	11	77.27	1	76.50	75.10	10	1,651	0.61%
2023/03/20	0	0.00	0	75.80	76.50	0	1,626	0.00%
2023/03/16	0	0.00	2	74.15	74.50	-2	1,595	-0.13%
2023/03/15	1	78.60	2	76.90	76.30	-1	1,580	-0.06%
2023/03/14	12	75.76	0	0.00	75.30	12	1,538	0.78%
2023/03/13	0	77.00	1.5	76.67	77.00	-1.5	1,534	-0.10%
2023/03/10	27.2	78.97	0.1	79.30	78.50	27.2	1,502	1.81%
2023/03/09	22	80.84	1	80.20	80.70	21	1,448	1.45%
2023/03/08	41	78.67	19	81.00	80.00	22	1,349	1.63%
2023/03/07	30	74.80	30.3	76.35	76.80	-0.3	1,199	-0.03%
2023/03/06	11	73.69	30.7	73.46	76.00	-19.7	1,069	-1.84%
2023/03/03	3	68.61	2.2	69.73	69.10	0.8	931	0.08%
2023/03/01	0	66.70	0	0.00	65.80	0	864	0.00%
2023/02/24	0	0.00	3	66.90	66.80	-3	856	-0.35%
2023/02/23	1	67.60	0	0.00	68.10	1	847	0.12%
2023/02/22	1	67.40	0.2	67.70	67.20	0.9	837	0.10%
2023/02/21	0.1	70.10	0	0.00	69.40	0.1	817	0.01%
2023/02/20	22	70.14	2	70.10	70.40	20	800	2.50%
2023/02/17	14.2	70.70	12	71.18	71.50	2.2	752	0.29%
2023/02/16	2	66.00	13	68.99	69.30	-11	548	-2.00%
2023/02/15	1	63.00	0	0.00	63.00	1	460	0.22%
2023/02/14	0	0.00	0.8	60.54	62.60	-0.8	451	-0.18%
2023/02/13	0.4	60.00	0	0.00	59.00	0.4	437	0.09%
2023/02/09	0	61.00	0	0.00	60.50	0	446	0.01%
2023/01/16	0	0.00	1	57.80	57.50	-1	392	-0.25%
2023/01/13	1	59.50	0	0.00	58.20	1	391	0.26%
2023/01/11	0	0.00	0.6	59.00	59.00	-0.6	383	-0.15%
2022/12/30	0	0.00	16	53.61	53.50	-16	370	-4.32%
2022/12/28	0.2	54.50	10	54.55	54.20	-9.8	375	-2.61%
2022/12/26	1	55.60	1	55.60	55.50	0	382	0.00%
2022/12/23	1	56.00	0	0.00	56.00	1	388	0.26%
2022/12/20	0	0.00	1	55.80	55.80	-1	407	-0.25%
2022/12/19	0	0.00	1	58.10	58.00	-1	415	-0.24%
2022/12/14	0	0.00	1	60.20	60.40	-1	422	-0.24%
2022/12/13	0	0.00	5	59.60	59.50	-5	423	-1.18%
2022/12/12	0	0.00	2	60.70	60.50	-2	423	-0.47%
2022/12/09	6	61.08	0	0.00	61.50	6	429	1.40%
2022/12/06	0	0.00	1	62.10	61.30	-1	443	-0.23%
2022/12/05	2	64.15	0	0.00	64.50	2	435	0.46%
2022/12/02	1.1	60.60	8	59.68	60.70	-7	427	-1.62%
2022/12/01	0	0.00	0.2	58.90	58.50	-0.2	426	-0.04%
2022/11/28	0	0.00	0	56.50	56.60	0	458	0.00%
2022/11/17	0	0.00	3	57.83	57.90	-3	557	-0.54%
2022/11/16	1	58.50	0	0.00	58.30	1	561	0.18%
2022/11/15	0	0.00	1	57.70	57.50	-1	564	-0.18%
2022/11/14	1	56.70	0	56.30	57.20	1	568	0.17%
2022/11/08	0	0.00	1	54.50	53.90	-1	564	-0.18%
2022/11/01	0	0.00	2	51.75	51.90	-2	580	-0.34%
2022/10/31	1	51.20	0	0.00	51.90	1	585	0.17%
2022/10/28	0	50.40	0	0.00	50.10	0	588	0.00%
2022/10/26	1	50.00	1	49.90	49.90	0	610	0.00%
2022/10/20	0	0.00	0.2	50.00	50.20	-0.2	696	-0.03%
2022/10/18	6	51.90	20	51.70	51.70	-14	897	-1.56%
2022/10/12	0.1	49.70	0	0.00	49.60	0.1	911	0.01%
2022/10/04	20	51.53	0.2	51.40	51.70	19.8	960	2.06%
2022/09/29	1	49.25	0.2	50.10	49.50	0.8	984	0.09%
2022/09/28	0	0.00	0.6	49.40	48.40	-0.6	985	-0.06%
2022/09/26	0	0.00	1.6	51.39	50.50	-1.6	981	-0.16%
2022/09/23	1	55.30	0.6	56.10	54.50	0.4	977	0.04%
2022/09/16	0.1	59.60	0	0.00	59.00	0.1	1,014	0.00%
2022/09/14	1	61.10	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0	0.00	1.5	65.41	64.00	-1.5	997	-0.15%
2022/09/12	0.6	68.60	0	68.20	67.20	0.6	986	0.06%
2022/08/29	1	58.10	6	58.90	58.10	-5	969	-0.52%
2022/08/26	1	61.90	10	61.55	61.40	-9	959	-0.94%
2022/08/25	0	0.00	1	61.80	61.50	-1	952	-0.11%
2022/08/24	1	60.60	2	60.80	62.00	-1	946	-0.11%
2022/08/23	11	59.30	10	59.50	60.30	1	906	0.11%
2022/08/22	1	57.00	0	0.00	57.00	1	881	0.11%
2022/08/18	2	56.60	0	0.00	56.50	2	875	0.23%
2022/08/17	0	0.00	1	56.00	56.00	-1	872	-0.11%
2022/08/16	1	55.30	1	55.00	55.20	0	865	0.00%
2022/08/15	1	55.10	0	0.00	55.60	1	857	0.12%
2022/08/12	1	53.60	0	0.00	55.10	1	850	0.12%
2022/08/04	1	51.00	0	0.00	51.70	1	847	0.12%
2022/07/28	0	55.00	0	0.00	54.40	0	834	0.00%
2022/07/26	0	56.30	0	0.00	54.70	0	823	0.00%
2022/07/22	0.1	56.95	0	0.00	55.90	0.1	813	0.01%
2022/07/21	1	57.19	0	0.00	57.20	1	816	0.12%
2022/07/20	1	57.19	1	57.90	55.60	0	807	0.00%
2022/07/19	1	58.80	2	57.55	57.00	-1	803	-0.12%
2022/07/18	9	57.94	9	57.39	59.00	0	780	0.00%
2022/07/15	2	55.45	1	57.50	57.50	1	651	0.15%
2022/07/12	0	0.00	0.1	49.40	48.85	-0.1	593	-0.02%
2022/07/08	2	52.30	2	52.40	52.80	0	597	0.00%
2022/07/05	0	0.00	1	48.95	49.75	-1	613	-0.16%
2022/07/04	1	49.50	1	49.00	49.20	0	607	0.00%
2022/06/30	0	0.00	0.7	51.45	49.95	-0.7	588	-0.12%
2022/06/29	0.1	52.88	0	0.00	52.30	0.1	582	0.02%
2022/06/28	0.6	57.10	0	0.00	56.20	0.6	577	0.10%
2022/06/23	2	56.65	0	0.00	55.50	2	636	0.31%
2022/06/20	2	55.85	3.3	56.05	54.40	-1.3	622	-0.21%
2022/06/13	0	0.00	0.3	64.10	63.50	-0.3	636	-0.04%
2022/06/10	0.1	66.70	0	0.00	66.80	0.1	640	0.01%
2022/06/09	0	0.00	5	67.60	67.50	-5	641	-0.78%
2022/06/07	0	0.00	5	69.30	67.60	-5	646	-0.77%
2022/06/06	0	0.00	5	68.00	69.30	-5	645	-0.77%
2022/06/02	0	68.60	0	0.00	68.30	0	662	0.00%
2022/06/01	0	0.00	10	69.05	68.90	-10	680	-1.47%
2022/05/27	0.1	65.90	0	0.00	65.80	0.1	681	0.01%
2022/05/26	0.2	65.70	0	0.00	65.50	0.2	688	0.02%
2022/05/25	0	0.00	8	64.03	64.30	-8	688	-1.16%
2022/05/24	0	0.00	1	64.10	63.90	-1	701	-0.14%
2022/05/23	1	64.80	12	65.07	65.00	-11	704	-1.56%
2022/05/13	0	0.00	1	61.10	61.80	-1	715	-0.14%
2022/05/12	1	61.10	0	0.00	59.90	1	718	0.14%
2022/05/06	0	65.30	0	0.00	65.40	0	723	0.00%
2022/05/03	0	0.00	0	66.20	66.30	0	750	0.00%
2022/04/28	1	65.20	1	63.80	64.80	0	776	0.00%
2022/04/27	3	62.50	1	61.50	63.70	2	773	0.26%
2022/04/25	1	63.50	1	64.30	63.20	0	788	0.00%
2022/04/22	1	68.20	10	68.20	67.80	-9	782	-1.15%
2022/04/21	10	69.20	10	69.10	69.10	0	812	0.00%
2022/04/18	0	0.00	30.4	67.50	67.70	-30.4	891	-3.41%
2022/04/15	0.2	70.73	0	0.00	68.90	0.2	915	0.02%
2022/04/14	2	71.15	0	0.00	71.20	2	950	0.21%
2022/04/13	5	71.86	0	0.00	71.90	5	987	0.51%
2022/04/12	1	70.00	1	70.30	70.80	0	1,040	0.00%
2022/04/11	2.1	72.91	45	72.96	72.80	-43	1,183	-3.63%
2022/04/08	1	77.40	0	0.00	77.60	1	1,248	0.08%
2022/04/07	0.2	79.46	0	0.00	77.40	0.2	1,296	0.02%
2022/04/01	1.1	81.55	0	0.00	81.50	1.1	1,327	0.08%
2022/03/31	0	0.00	1	83.80	83.50	-1	1,366	-0.07%
2022/03/30	1	84.40	1	84.20	83.60	0	1,395	0.00%
2022/03/29	0.1	84.27	0	0.00	83.90	0.1	1,438	0.01%
2022/03/28	5	83.20	0	0.00	84.90	5	1,456	0.34%
2022/03/25	0	0.00	1	81.50	80.80	-1	1,448	-0.07%
2022/03/24	1	82.10	0	0.00	81.70	1	1,505	0.07%
2022/03/23	1	82.20	1	81.90	82.20	0	1,548	0.00%
2022/03/22	9	81.04	10	80.80	81.60	-1	1,575	-0.06%
2022/03/17	6	80.45	0	0.00	80.40	6	1,722	0.35%
2022/03/16	10	78.60	0	0.00	77.60	10	1,795	0.56%
2022/03/15	2	78.85	0	0.00	78.50	2	1,826	0.11%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/08	3.2	80.01	0	0.00	79.60	3.2	2,795	0.11%
2022/03/07	0	0.00	2	82.85	83.00	-2	3,173	-0.06%
2022/03/04	0	88.50	0	0.00	88.10	0	3,734	0.00%
2022/02/24	8	88.60	0	0.00	87.30	8	5,554	0.14%
2022/02/23	1	90.00	0	0.00	90.20	1	5,570	0.02%
2022/02/22	5.2	90.47	10	89.60	90.00	-4.8	5,586	-0.09%
2022/02/18	0.1	90.90	0.1	92.30	92.20	0	5,651	0.00%
2022/02/15	0	0.00	2	91.00	91.00	-2	5,709	-0.04%
2022/02/11	0.1	93.50	0	0.00	93.00	0.1	5,715	0.00%
2022/02/08	2	92.30	2	92.85	92.90	0	5,748	0.00%
2022/02/07	1	89.00	5	88.80	91.80	-4	5,763	-0.07%
2022/01/26	8	88.38	5	88.30	88.20	3	5,790	0.05%
2022/01/25	1.4	89.50	1	88.90	88.30	0.4	5,798	0.01%
2022/01/24	0.4	88.50	0.4	90.30	90.50	0	5,792	0.00%
2022/01/18	5.1	95.91	0.1	95.80	94.00	5	5,806	0.09%
2022/01/17	0	0.00	4.2	91.72	94.70	-4.2	5,779	-0.07%
2022/01/14	1.1	90.46	0	0.00	91.60	1.1	5,774	0.02%
2022/01/12	2.1	93.60	2	93.40	93.10	0.1	5,739	0.00%
2022/01/11	4	95.48	6	95.10	94.70	-2	5,711	-0.04%
2022/01/10	0.1	97.90	2	97.30	98.00	-2	5,675	-0.03%
2022/01/07	3.3	98.24	0	0.00	97.90	3.3	5,663	0.06%
2022/01/06	2.1	100.81	2	100.25	100.00	0.1	5,630	0.00%
2022/01/05	0.3	104.17	2	103.00	103.00	-1.7	5,605	-0.03%
2022/01/04	3	105.33	4.2	105.31	105.50	-1.2	5,555	-0.02%
2022/01/03	12.2	103.95	3	104.00	104.50	9.2	5,410	0.17%
2021/12/30	0	0.00	0.1	100.00	101.00	-0.1	5,348	0.00%
2021/12/29	15	99.00	0	0.00	99.10	15	5,319	0.28%
2021/12/28	2	100.00	11	98.75	99.30	-9	5,317	-0.17%
2021/12/27	11	99.54	6	99.77	99.30	5	5,307	0.09%
2021/12/24	2.7	97.76	0	0.00	97.60	2.7	5,285	0.05%
2021/12/23	16	99.60	6	98.70	98.70	10	5,269	0.19%
2021/12/21	0	0.00	3	98.50	98.40	-3	5,213	-0.06%
2021/12/20	12	98.42	12	97.83	97.60	0	5,189	0.00%
2021/12/17	1	100.50	5	99.60	99.50	-4	5,132	-0.08%
2021/12/15	1	100.50	0	0.00	100.50	1	5,079	0.02%
2021/12/14	0	0.00	0.2	101.50	101.00	-0.2	5,036	0.00%
2021/12/13	1.1	103.36	1	100.50	103.00	0.1	5,006	0.00%
2021/12/10	2.1	103.50	5	102.80	101.00	-2.9	4,945	-0.06%
2021/12/09	7	105.79	11	105.86	106.00	-4	4,867	-0.08%
2021/12/08	8	105.37	6	105.34	105.00	2	4,825	0.04%
2021/12/07	34.5	106.97	38.2	109.07	105.50	-3.8	4,723	-0.08%
2021/12/06	12.1	114.33	52	115.02	114.50	-39.9	4,378	-0.91%
2021/12/03	14	114.86	18	115.81	116.50	-4	4,312	-0.09%
2021/12/02	8	117.13	7	116.36	113.00	1	4,177	0.02%
2021/12/01	17	118.68	15	119.17	117.00	2	3,918	0.05%
2021/11/30	42	119.15	40.9	119.58	117.00	1.1	3,566	0.03%
2021/11/29	19	111.08	6	112.87	113.50	13	3,000	0.43%
2021/11/26	31.3	114.18	40.2	112.89	115.50	-8.9	2,633	-0.34%
2021/11/25	19.3	111.20	23	111.07	111.50	-3.7	1,878	-0.20%
2021/11/24	1	104.50	8.6	101.81	105.00	-7.6	1,479	-0.51%
2021/11/23	1	97.70	9	96.74	95.50	-8	1,280	-0.62%
2021/11/22	8	94.79	9	94.00	93.60	-1	1,208	-0.08%
2021/11/19	0	92.70	0	0.00	92.40	0	1,201	0.00%
2021/11/18	5.1	94.45	0	0.00	92.00	5.1	1,203	0.42%
2021/11/17	2	92.95	0	0.00	93.40	2	1,196	0.17%
2021/11/16	1	89.20	0	0.00	89.60	1	1,227	0.08%
2021/11/15	2	90.25	2.5	90.54	90.70	-0.5	1,294	-0.04%
2021/11/11	2	87.30	2	88.50	87.10	0	1,312	0.00%
2021/11/10	0	0.00	3	87.30	87.90	-3	1,342	-0.22%
2021/11/08	10	85.40	0	0.00	85.50	10	1,378	0.73%
2021/11/05	0	87.80	0	0.00	87.60	0	1,418	0.00%
2021/11/04	3	88.57	3	89.47	87.00	0	1,454	0.00%
2021/11/03	4	87.05	4	87.65	87.00	0	1,461	0.00%
2021/11/02	2	83.25	1	83.10	83.00	1	1,481	0.07%
2021/10/29	2	86.80	3	87.17	86.80	-1	1,561	-0.06%
2021/10/28	4	88.33	4	88.35	85.90	0	1,566	0.00%
2021/10/26	0	0.00	2	85.00	85.10	-2	1,566	-0.13%
2021/10/25	2	84.40	2	84.80	84.40	0	1,579	0.00%
2021/10/20	1	82.80	0	0.00	82.90	1	1,666	0.06%
2021/10/05	0	0.00	0.9	77.08	80.50	-0.9	2,027	-0.05%
2021/09/30	5.1	84.40	6	84.27	84.40	-1	2,375	-0.04%
2021/09/28	0	87.20	0	0.00	86.90	0	2,855	0.00%
2021/09/13	1	92.60	0	0.00	91.60	1	4,066	0.02%
2021/09/08	1	91.20	5	89.90	89.90	-4	4,965	-0.08%
2021/09/07	3	91.90	2	91.80	91.80	1	5,047	0.02%
2021/09/06	0	0.00	2	94.50	93.30	-2	5,158	-0.04%
2021/09/03	10	95.40	2	94.80	95.40	8	5,294	0.15%
2021/09/02	3	98.60	1	99.10	98.50	2	5,290	0.04%
2021/08/30	1	103.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	30	102.50	102.00	-30	5,489	-0.55%
2021/08/26	1	104.00	1	102.00	101.50	0	5,548	0.00%
2021/08/25	10	103.00	0	0.00	104.00	10	5,627	0.18%
2021/08/23	5.1	98.43	2	100.15	100.50	3.1	5,722	0.05%
2021/08/20	3	94.43	2	94.70	96.80	1	5,777	0.02%
2021/08/19	8.4	94.14	4	97.10	93.00	4.4	5,800	0.08%
2021/08/18	10	98.40	5	98.48	101.50	5	5,894	0.08%
2021/08/17	7.4	99.26	12	97.38	96.00	-4.6	6,084	-0.08%
2021/08/16	10	100.50	3	99.27	100.00	7	6,124	0.11%
2021/08/13	5	106.10	5	107.00	103.00	0	6,185	0.00%
2021/08/12	0	0.00	1	108.00	108.00	-1	6,213	-0.02%
2021/08/11	7	108.43	7.1	109.11	107.50	-0.1	6,292	0.00%
2021/08/09	2	111.50	1	109.00	107.00	1	6,461	0.02%
2021/08/06	3	113.17	8	112.00	111.00	-5	6,647	-0.08%
2021/08/05	5	110.30	0	0.00	111.00	5	6,751	0.07%
2021/08/04	6	111.17	1	110.50	112.00	5	6,864	0.07%
2021/08/03	2	106.00	0	0.00	105.00	2	6,915	0.03%
2021/08/02	0	0.00	1	104.00	106.00	-1	7,135	-0.01%
2021/07/30	1	104.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	5	104.50	105.50	-5	7,301	-0.07%
2021/07/28	0.4	105.00	2	104.75	104.50	-1.6	7,375	-0.02%
2021/07/27	6.5	112.38	1	112.50	109.50	5.5	7,484	0.07%
2021/07/26	0	0.00	7	112.50	113.00	-7	7,612	-0.09%
2021/07/23	0.4	112.00	1	112.53	112.00	-0.6	7,663	-0.01%
2021/07/22	3	114.17	4.3	113.22	112.50	-1.3	7,736	-0.02%
2021/07/21	1	109.50	43.1	110.97	111.00	-42.1	7,787	-0.54%
2021/07/20	1.8	111.67	7.1	111.15	110.00	-5.3	7,776	-0.07%
2021/07/19	6.2	113.87	4.1	114.39	113.50	2.1	7,786	0.03%
2021/07/16	1	114.00	2	113.50	113.50	-1	7,830	-0.01%
2021/07/15	0	0.00	1.2	114.00	114.50	-1.2	7,884	-0.02%
2021/07/14	11	111.68	16	114.16	114.00	-5	8,022	-0.06%
2021/07/13	1.1	118.34	3	118.50	114.00	-1.9	8,058	-0.02%
2021/07/12	0.1	116.74	0	0.00	116.50	0.1	8,026	0.00%
2021/07/09	3	115.67	1	117.00	115.00	2	8,040	0.02%
2021/07/08	7.1	121.07	4.1	121.63	119.00	3	8,066	0.04%
2021/07/07	9.1	122.53	12.1	122.12	120.50	-3	8,101	-0.04%
2021/07/06	22.3	122.61	14	122.04	121.50	8.3	7,972	0.10%
2021/07/05	10	120.45	17	120.65	118.00	-7	7,865	-0.09%
2021/07/02	1	116.00	9	114.56	115.50	-8	7,760	-0.10%
2021/07/01	20	116.40	13	115.96	114.00	7	8,048	0.09%
2021/06/30	17	119.82	26.1	119.79	123.00	-9.1	8,037	-0.11%
2021/06/29	12	115.13	11.9	115.28	112.00	0.1	7,900	0.00%
2021/06/28	3.2	110.79	8.1	111.47	112.50	-4.9	7,787	-0.06%
2021/06/25	3.3	113.55	0	0.00	113.00	3.3	7,774	0.04%
2021/06/24	1.2	114.92	2.3	114.78	114.50	-1.1	7,802	-0.01%
2021/06/23	5	115.90	2.5	116.80	115.50	2.5	7,897	0.03%
2021/06/22	9.2	114.63	9.6	113.75	112.00	-0.4	7,990	0.00%
2021/06/21	3.5	114.43	2.8	114.95	113.50	0.7	8,099	0.01%
2021/06/18	42	118.94	30.3	117.38	117.00	11.8	8,071	0.15%
2021/06/17	24.5	114.91	27.5	115.97	117.50	-3	7,670	-0.04%
2021/06/16	2	108.75	5.5	108.95	107.00	-3.5	7,512	-0.05%
2021/06/15	6	106.83	3.2	107.67	108.00	2.9	7,507	0.04%
2021/06/11	2	107.50	0	0.00	103.50	2	7,479	0.03%
2021/06/10	0	0.00	1.1	104.47	104.50	-1.1	7,614	-0.01%
2021/06/09	5	105.20	6.1	105.09	103.00	-1.1	7,802	-0.01%
2021/06/08	1	105.00	1	105.00	104.50	0	7,814	0.00%
2021/06/04	2	105.00	4.2	104.71	105.00	-2.2	7,874	-0.03%
2021/06/03	3.7	101.32	4.1	103.01	104.00	-0.4	7,867	-0.01%
2021/06/02	4	101.25	2.2	100.31	100.00	1.9	7,833	0.02%
2021/06/01	2	105.25	2	104.75	105.00	0	7,781	0.00%
2021/05/31	3	106.83	1	105.50	104.50	2	7,760	0.03%
2021/05/28	3	105.67	8	105.56	104.50	-5	7,739	-0.06%
2021/05/27	3	104.83	0	0.00	104.00	3	7,708	0.04%
2021/05/26	6	106.08	0	0.00	104.50	6	7,654	0.08%
2021/05/25	7	106.99	4.4	107.31	108.00	2.6	7,623	0.03%
2021/05/24	2.1	98.47	2	98.30	98.60	0.1	7,669	0.00%
2021/05/21	2	97.00	1	96.20	95.80	1	8,044	0.01%
2021/05/20	1.4	94.34	0.1	97.90	93.00	1.3	8,255	0.02%
2021/05/19	3	97.83	3.2	96.24	95.40	-0.2	8,409	0.00%
2021/05/18	5	93.28	4	95.58	96.90	1	8,638	0.01%
2021/05/17	3	87.73	3	90.20	88.90	0	8,770	0.00%
2021/05/14	18	94.37	3	97.57	93.00	15	8,852	0.17%
2021/05/13	0	0.00	14.1	89.38	91.60	-14.1	8,935	-0.16%
2021/05/12	7.5	93.55	7.3	92.58	90.90	0.3	9,089	0.00%
2021/05/11	2.3	102.47	9	102.17	101.00	-6.7	9,090	-0.07%
2021/05/10	10.1	113.03	7	111.57	110.50	3.1	9,152	0.03%
2021/05/07	1	111.00	4	111.88	113.00	-3	9,214	-0.03%
2021/05/06	0.4	103.42	0	0.00	103.00	0.4	9,549	0.00%
2021/05/05	9.1	105.23	7.2	106.84	102.50	1.9	9,563	0.02%
2021/05/04	2.6	110.07	3	106.00	106.00	-0.4	9,851	0.00%
2021/05/03	23.1	115.14	3	117.83	113.50	20.1	10,170	0.20%
2021/04/29	3	126.33	2	125.75	125.00	1	10,099	0.01%
2021/04/28	9	125.78	2.1	126.27	128.50	7	10,166	0.07%
2021/04/27	2.5	126.60	3	126.00	126.50	-0.5	10,239	0.00%
2021/04/26	0.2	123.50	3	124.50	123.50	-2.8	10,222	-0.03%
2021/04/23	2.1	122.96	1	122.00	122.50	1.1	10,282	0.01%
2021/04/22	2.1	122.45	4.5	122.84	119.50	-2.4	10,494	-0.02%
2021/04/21	4	123.38	2.1	123.52	123.50	1.9	10,620	0.02%
2021/04/20	2	127.00	19	129.03	127.50	-17	10,940	-0.16%
2021/04/19	0	0.00	2	125.25	123.00	-2	10,902	-0.02%
2021/04/16	1	123.50	1	124.50	123.00	0	10,940	0.00%
2021/04/15	2	124.25	2	124.25	124.00	0	11,107	0.00%
2021/04/14	0.4	121.00	1	125.00	125.00	-0.6	11,202	-0.01%
2021/04/13	1.3	123.19	6	123.00	122.50	-4.7	11,300	-0.04%
2021/04/12	4.1	123.39	6.2	122.89	121.50	-2.1	11,314	-0.02%
2021/04/09	13.1	126.27	1	125.01	126.00	12.1	11,401	0.11%
2021/04/08	30.1	134.00	24	133.33	131.00	6.1	11,427	0.05%
2021/04/07	28.3	133.97	10.7	134.10	133.50	17.6	11,575	0.15%
2021/04/06	18.2	128.60	13.6	128.14	129.50	4.6	11,354	0.04%
2021/04/01	4.2	120.91	6.2	122.08	121.50	-2	11,260	-0.02%
2021/03/31	14.5	117.75	3	118.00	117.50	11.5	11,387	0.10%
2021/03/30	1	120.42	21	118.48	118.50	-20	11,764	-0.17%
2021/03/29	22.1	118.85	0.1	119.50	117.00	22	11,926	0.18%
2021/03/26	12.2	119.76	10	118.05	119.50	2.2	12,174	0.02%
2021/03/25	9.2	115.03	10.1	116.56	114.00	-0.8	12,118	-0.01%
2021/03/24	37.1	124.14	0.1	127.00	120.00	37	12,075	0.31%
2021/03/23	2.1	131.32	1.1	131.70	131.00	0.9	12,106	0.01%
2021/03/22	4.1	130.75	10	130.30	130.50	-6	12,209	-0.05%
2021/03/19	8	133.44	9.4	133.44	133.00	-1.4	12,296	-0.01%
2021/03/18	5.2	135.04	12	134.83	134.50	-6.8	12,427	-0.05%
2021/03/17	3	135.00	8	134.31	134.00	-5	12,481	-0.04%
2021/03/16	28	136.84	20	135.18	134.50	8	12,505	0.06%
2021/03/15	4	132.88	18	134.14	134.50	-14	12,413	-0.11%
2021/03/12	3.1	128.00	0.3	129.00	128.00	2.8	12,305	0.02%
2021/03/11	3	127.33	7.5	130.94	131.00	-4.5	12,362	-0.04%
2021/03/10	2	121.00	3.1	119.89	121.50	-1.1	12,362	-0.01%
2021/03/09	1.2	110.98	5	113.50	110.50	-3.8	12,470	-0.03%
2021/03/08	4.4	120.36	8.5	119.71	117.00	-4.1	12,466	-0.03%
2021/03/05	8.2	123.40	0	0.00	122.00	8.2	12,619	0.06%
2021/03/04	3.3	127.15	0	0.00	127.00	3.3	12,695	0.03%
2021/03/03	2	123.75	2	130.00	130.00	0	12,775	0.00%
2021/03/02	3	131.01	11	132.09	126.00	-8	12,890	-0.06%
2021/02/26	4	129.13	8	130.63	130.00	-4	13,034	-0.03%
2021/02/25	9	133.39	14	133.64	132.00	-5	13,343	-0.04%
2021/02/24	49.2	134.32	27.2	129.79	129.00	22	13,326	0.16%
2021/02/23	40	140.46	27.5	140.40	137.50	12.5	13,344	0.09%
2021/02/22	32.2	134.83	23.1	136.01	139.50	9.1	13,052	0.07%
2021/02/19	8.1	124.54	28	124.63	127.50	-19.9	13,152	-0.15%
2021/02/18	31.5	121.13	15	121.43	124.00	16.5	13,244	0.12%
2021/02/17	18.5	116.04	19.6	116.52	117.50	-1.1	13,484	-0.01%
2021/02/05	16	106.38	27.3	105.98	107.00	-11.3	13,531	-0.08%
2021/02/04	25	104.62	32.5	105.92	104.00	-7.5	13,967	-0.05%
2021/02/03	11	104.36	16	104.44	104.00	-5	14,127	-0.04%
2021/02/02	7	100.79	13	100.45	100.00	-6	13,906	-0.04%
2021/02/01	4	96.20	3	96.47	96.50	1	13,833	0.01%
2021/01/29	36	100.43	25	99.03	98.50	11	13,785	0.08%
2021/01/28	30	106.05	47.6	105.54	101.00	-17.6	13,657	-0.13%
2021/01/27	9	100.89	7	101.29	100.50	2	13,700	0.01%
2021/01/26	42	101.97	3	101.67	99.10	39	13,769	0.28%
2021/01/25	8	104.00	48.7	106.36	107.00	-40.7	13,404	-0.30%
2021/01/22	13	97.39	2	98.10	97.60	11	12,966	0.08%
2021/01/21	9	97.82	9.5	97.75	98.00	-0.5	12,896	0.00%
2021/01/20	17.7	96.57	18	94.76	93.80	-0.3	12,789	0.00%
2021/01/19	17.4	100.84	3	101.83	99.00	14.4	12,639	0.11%
2021/01/18	4.2	99.18	7	100.06	100.50	-2.8	12,578	-0.02%
2021/01/15	10.1	102.60	32	101.75	101.00	-21.9	12,515	-0.18%
2021/01/14	8	99.41	7.4	100.64	102.50	0.6	12,336	0.00%
2021/01/13	24.4	99.69	48	99.60	100.00	-23.6	12,264	-0.19%
2021/01/12	6	92.63	2	93.35	93.20	4	12,028	0.03%
2021/01/11	5	95.68	3	95.70	95.60	2	12,396	0.02%
2021/01/08	29	97.73	8	97.84	95.20	21	12,534	0.17%
2021/01/07	13	95.56	22	97.98	97.50	-9	12,342	-0.07%
2021/01/06	36.5	96.58	10	97.34	96.00	26.5	12,234	0.22%
2021/01/05	8	98.04	8	97.85	97.70	0	12,030	0.00%
2021/01/04	12.3	93.88	14	96.17	97.50	-1.7	11,917	-0.01%
2020/12/31	18	91.84	13	90.88	91.60	5	11,758	0.04%
2020/12/30	25	87.54	32	88.87	91.90	-7	11,606	-0.06%
2020/12/29	8	85.88	10	85.25	84.80	-2	11,358	-0.02%
2020/12/28	6	85.80	7	86.23	85.00	-1	11,243	-0.01%
2020/12/25	32	85.52	7	85.51	84.80	25	11,135	0.22%
2020/12/24	18	85.31	42	85.54	86.20	-24	10,948	-0.22%
2020/12/23	22	78.76	5	78.36	78.40	17	10,487	0.16%
2020/12/22	16.6	78.24	34	78.31	77.90	-17.4	10,269	-0.17%
2020/12/21	2	74.25	2	74.55	75.00	0	9,943	0.00%
2020/12/18	33	74.95	3	75.93	73.70	30	9,853	0.30%
2020/12/17	13	73.85	33	74.12	75.20	-20	9,668	-0.21%
2020/12/16	27	72.23	13	71.16	72.80	14	9,437	0.15%
2020/12/15	7	69.79	7.1	72.13	68.30	-0.1	9,266	0.00%
2020/12/14	13.1	74.70	37.4	74.35	73.60	-24.3	9,095	-0.27%
2020/12/11	10	70.52	157	69.75	69.70	-147	8,808	-1.67%	大賣/鉅額交易
2020/12/10	17	71.91	155	71.81	70.90	-138	8,667	-1.59%	大賣/鉅額交易
2020/12/09	10	71.42	10	71.84	72.10	0	8,565	0.00%
2020/12/08	6	69.05	7	69.18	69.00	-1	8,371	-0.01%
2020/12/07	5	72.24	2	73.37	70.60	3	8,252	0.04%
2020/12/04	5	69.96	8	70.84	71.60	-3	8,135	-0.04%
2020/12/03	24	68.95	4.7	70.84	70.10	19.3	8,054	0.24%
2020/12/02	2	68.65	42.6	68.80	68.80	-40.6	7,885	-0.52%
2020/12/01	18	69.66	20	69.67	68.50	-2	7,819	-0.03%
2020/11/30	3	67.30	9	66.80	67.00	-6	7,659	-0.08%
2020/11/27	32	66.43	7	67.13	66.90	25	7,549	0.33%
2020/11/26	4	65.73	24.4	66.44	66.20	-20.4	7,437	-0.27%
2020/11/25	48	65.29	4	65.77	63.90	44	7,271	0.60%
2020/11/24	8	65.74	25	66.88	65.50	-17	7,077	-0.24%
2020/11/23	21	62.16	2	62.40	62.60	19	6,734	0.28%
2020/11/20	2	62.50	76	62.07	62.00	-74	6,608	-1.12%
2020/11/19	21	60.31	5	60.62	60.60	16	6,320	0.25%
2020/11/18	133	60.66	8	60.93	61.40	125	6,176	2.02%	大買/鉅額交易
2020/11/17	43	59.69	23	59.68	60.00	20	5,780	0.35%
2020/11/16	35	59.28	26	58.50	58.40	9	5,492	0.16%
2020/11/13	15	55.88	6	55.28	56.10	9	4,947	0.18%
2020/11/12	36	56.32	75.8	57.46	57.00	-39.8	4,661	-0.85%
2020/11/11	18	53.47	59	53.15	53.30	-41	4,040	-1.01%
2020/11/10	5	50.40	0	0.00	49.75	5	3,616	0.14%
2020/11/09	0	0.00	1	50.10	49.35	-1	3,553	-0.03%
2020/11/05	20	49.80	21	50.04	50.80	-1	3,391	-0.03%
2020/11/04	26	50.22	38	50.24	49.90	-12	3,238	-0.37%
2020/10/27	5	46.65	0	0.00	46.70	5	2,770	0.18%
2020/10/26	2	46.73	2	46.90	46.50	0	2,772	0.00%
2020/10/23	5	47.10	0	0.00	46.85	5	2,750	0.18%
2020/10/21	9	49.98	6	49.98	48.20	3	2,642	0.11%
2020/10/20	52	50.48	52	49.13	49.20	0	2,518	0.00%
2020/10/19	33	49.72	31	50.01	49.50	2	2,366	0.08%
2020/10/16	5	44.40	3	46.40	47.00	2	1,867	0.11%
2020/10/15	3	42.97	1	43.10	42.75	2	1,653	0.12%
2020/10/14	1	43.10	0	0.00	43.50	1	1,670	0.06%
2020/09/29	1	40.95	1	41.35	41.25	0	1,554	0.00%
2020/09/14	20	42.15	20	42.30	42.60	0	1,598	0.00%
2020/09/08	0.4	41.90	0	0.00	41.85	0.4	1,745	0.02%
2020/09/03	1	43.45	0	0.00	43.00	1	1,874	0.05%
2020/08/24	2	42.58	0	0.00	42.25	2	2,141	0.09%
2020/08/17	90	48.15	0	0.00	48.00	90	2,258	3.99%
2020/07/31	0	0.00	0.7	34.55	34.70	-0.7	2,658	-0.03%
2020/07/29	0	0.00	2	34.90	34.20	-2	3,170	-0.06%
2020/07/27	0	0.00	10	35.45	35.35	-10	3,244	-0.31%
2020/07/24	0	0.00	1	35.60	35.70	-1	3,193	-0.03%
2020/07/22	0	0.00	1	34.20	34.20	-1	3,161	-0.03%
2020/07/20	0	0.00	10	32.25	32.65	-10	3,199	-0.31%
2020/07/07	3	34.92	0	0.00	34.80	3	3,663	0.08%
2020/07/06	10	35.24	1	35.20	35.10	9	3,851	0.23%
2020/07/03	0	0.00	1	34.90	34.50	-1	4,021	-0.02%
2020/07/01	1	34.50	1	34.60	34.55	0	4,086	0.00%
2020/06/29	0	0.00	1	34.80	34.70	-1	4,098	-0.02%
2020/06/17	1	36.10	0	0.00	36.15	1	4,260	0.02%
2020/06/15	0	0.00	1	36.00	35.50	-1	4,366	-0.02%
2020/06/12	0	0.00	0.2	35.85	35.85	-0.2	4,379	0.00%
2020/06/10	0	0.00	2	37.35	37.30	-2	4,452	-0.04%
2020/06/09	0	0.00	5	37.64	37.20	-5	4,513	-0.11%
2020/06/08	0	0.00	0.6	37.90	37.90	-0.6	4,552	-0.01%
2020/06/04	2	38.58	0	0.00	38.70	2	4,538	0.04%
2020/06/03	1	38.20	5	38.15	37.95	-4	4,507	-0.09%
2020/06/02	1	38.55	2	38.08	37.80	-1	4,491	-0.02%
2020/06/01	0	0.00	5	38.60	38.40	-5	4,457	-0.11%
2020/05/26	10	36.80	0	0.00	36.65	10	4,355	0.23%
2020/05/21	0	0.00	1	37.30	37.25	-1	4,407	-0.02%
2020/05/20	1	37.10	0	0.00	37.10	1	4,467	0.02%
2020/05/15	0	0.00	1	37.60	36.50	-1	4,478	-0.02%
2020/05/13	0	0.00	10	37.90	37.90	-10	4,433	-0.23%
2020/05/12	0	0.00	5	38.50	38.40	-5	4,428	-0.11%
2020/05/11	1	38.90	0	0.00	38.35	1	4,449	0.02%
2020/05/08	31	38.11	0	0.00	37.55	31	4,441	0.70%
2020/05/07	12	39.43	0	0.00	39.20	12	4,380	0.27%
2020/05/06	13	38.13	1	37.15	38.15	12	4,085	0.29%
2020/04/27	0	0.00	1	34.20	34.45	-1	3,720	-0.03%
2020/04/24	5	34.05	0	0.00	33.80	5	3,691	0.14%
2020/04/17	0	0.00	2	34.80	33.75	-2	3,778	-0.05%
2020/04/15	0	0.00	3	35.12	34.20	-3	3,757	-0.08%
2020/04/14	2	33.30	0	0.00	33.55	2	3,688	0.05%
2020/04/13	2	33.25	1	33.35	32.65	1	3,813	0.03%
2020/04/10	2	33.95	1	34.40	34.40	1	3,879	0.03%
2020/04/09	4	34.98	1	34.20	33.95	3	4,140	0.07%
2020/03/26	0	0.00	10	28.41	29.50	-10	4,598	-0.22%
2020/03/25	0	0.00	1	27.25	28.35	-1	4,624	-0.02%
2020/03/18	1	29.50	0	0.00	28.05	1	4,419	0.02%
2020/03/13	1	28.50	282	28.58	28.70	-281	4,289	-6.55%	大賣/鉅額交易
2020/03/12	10	32.00	41	31.99	31.65	-31	4,241	-0.73%
2020/02/27	5	38.00	2	38.70	37.80	3	4,210	0.07%
2020/02/26	1	39.70	0	0.00	39.65	1	4,164	0.02%
2020/02/25	2	40.70	0	0.00	40.60	2	4,108	0.05%
2020/02/17	0	0.00	2	40.35	40.30	-2	3,916	-0.05%
2020/02/10	1	39.60	1	39.55	39.25	0	3,950	0.00%
2020/02/07	2	39.50	0	0.00	39.55	2	4,026	0.05%
2020/02/06	1	40.45	2	40.23	40.10	-1	4,272	-0.02%
2020/02/05	2	40.28	1	40.10	39.55	1	4,410	0.02%
2020/02/03	1	36.10	0	0.00	36.35	1	4,528	0.02%
2020/01/31	2	38.93	0	0.00	38.15	2	4,551	0.04%
2020/01/30	2	39.40	1	39.00	38.95	1	4,553	0.02%
2020/01/15	20	43.50	0	0.00	43.15	20	4,406	0.45%
2020/01/07	110	45.28	6	43.33	43.00	104	4,175	2.49%	大買/鉅額交易
2020/01/06	1	47.10	1	46.25	46.10	0	4,113	0.00%
2020/01/03	1	46.00	1	46.50	45.95	0	4,087	0.00%
2019/12/31	9	45.86	29	45.81	45.20	-20	3,800	-0.53%
2019/12/30	1	45.35	1.9	45.35	45.25	-0.9	3,615	-0.03%
2019/12/26	5	42.95	0	0.00	41.95	5	3,385	0.15%
2019/12/25	50	42.56	1	42.45	42.40	49	3,429	1.43%
2019/12/24	1	42.20	0	0.00	42.30	1	3,477	0.03%
2019/12/20	20	41.60	3	41.57	41.30	17	3,475	0.49%
2019/12/06	2	40.93	0	0.00	41.00	2	4,856	0.04%
2019/12/05	1	41.00	0	0.00	40.70	1	4,901	0.02%
2019/12/04	1	40.55	0	0.00	40.60	1	4,921	0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/14	1	40.40	0	0.00	40.10	1	5,204	0.02%
2019/11/12	30	38.72	0	0.00	39.25	30	5,048	0.59%
2019/11/11	74	38.49	5	38.25	38.15	69	5,037	1.37%
2019/11/07	5	39.75	0	0.00	39.80	5	5,002	0.10%
2019/11/04	2	42.75	3	43.00	43.65	-1	4,658	-0.02%
2019/11/01	0	0.00	1	41.55	43.50	-1	4,567	-0.02%
2019/10/29	4	41.93	4	41.75	42.50	0	4,199	0.00%
2019/10/24	0.1	41.65	3	41.70	41.65	-2.9	4,140	-0.07%
2019/10/18	0	0.00	3.3	41.27	40.85	-3.3	4,103	-0.08%
2019/10/16	3	40.90	0	0.00	40.85	3	4,097	0.07%
2019/10/14	8	42.00	1	42.55	41.00	7	4,061	0.17%
2019/10/09	20	42.70	8	42.66	42.20	12	3,952	0.30%
2019/10/03	3	42.25	4	42.66	43.85	-1	3,681	-0.03%
2019/10/01	11	44.63	20	44.12	44.20	-9	3,580	-0.25%
2019/09/27	5	42.35	0	0.00	43.30	5	3,443	0.15%
2019/09/26	19	41.55	15	42.20	42.60	4	3,334	0.12%
2019/09/25	49	39.80	22	40.47	40.50	27	3,213	0.84%
2019/09/24	7	39.17	10	40.05	40.05	-3	3,184	-0.09%
2019/09/23	32	39.49	0	0.00	38.20	32	3,078	1.04%
2019/09/20	58	41.30	0	0.00	41.30	58	2,911	1.99%
2019/09/19	1	42.40	0	0.00	41.75	1	2,843	0.04%
2019/09/18	2	42.15	2	41.85	43.00	0	2,751	0.00%
2019/09/17	211	44.11	16	43.67	41.80	195	2,375	8.21%	大買/鉅額交易
2019/09/16	0	0.00	75	41.58	41.30	-75	1,806	-4.15%
2019/09/12	0	0.00	20	41.40	41.50	-20	1,786	-1.12%
2019/09/10	0	0.00	3	41.60	41.10	-3	1,740	-0.17%
2019/09/04	0	0.00	2	40.15	41.00	-2	1,506	-0.13%
2019/09/03	8	39.56	3	39.10	40.45	5	1,413	0.35%
2019/08/30	1	36.20	0	0.00	35.70	1	1,131	0.09%
2019/08/15	3	33.70	0	0.00	34.10	3	1,087	0.28%
2019/08/05	2	37.00	0	0.00	36.45	2	1,069	0.19%
2019/05/03	0	0.00	1	46.30	46.25	-1	4,785	-0.02%
2019/04/26	1	47.25	0	0.00	47.25	1	4,961	0.02%
2019/04/23	0	0.00	1	47.15	47.25	-1	5,111	-0.02%
2019/04/19	1	47.55	0	0.00	48.40	1	5,387	0.02%
2019/04/16	0	0.00	2	49.70	49.75	-2	5,718	-0.03%
2019/04/15	2	47.65	0	0.00	47.85	2	5,594	0.04%
2019/04/08	0	0.00	2	46.70	46.70	-2	6,436	-0.03%
2019/04/02	0	0.00	2	45.40	45.30	-2	6,827	-0.03%
2019/04/01	4	45.34	0	0.00	45.00	4	7,167	0.06%
2019/03/21	2	47.80	0	0.00	48.15	2	8,105	0.02%
2019/03/15	1	47.20	13	48.70	48.10	-12	8,770	-0.14%
2019/03/14	10	46.89	9	46.98	46.60	1	9,044	0.01%
2019/03/12	2	49.98	0	0.00	49.85	2	9,301	0.02%
2019/03/11	0	0.00	1	50.70	50.20	-1	9,448	-0.01%
2019/03/07	5	50.38	4	51.00	50.30	1	9,642	0.01%
2019/03/06	2	50.60	3	51.50	50.80	-1	9,679	-0.01%
2019/03/04	13	50.22	15	50.14	51.10	-2	9,704	-0.02%
2019/02/27	5	48.70	7	48.76	49.05	-2	9,658	-0.02%
2019/02/26	2	51.60	0	0.00	51.40	2	9,577	0.02%
2019/02/25	2	52.00	1	52.00	51.90	1	9,563	0.01%
2019/02/22	26	51.42	25	51.43	51.60	1	9,450	0.01%
2019/02/20	0	0.00	2	48.05	48.00	-2	9,258	-0.02%
2019/02/19	5	47.53	0	0.00	47.60	5	9,267	0.05%
2019/02/18	2	48.30	3	47.98	47.60	-1	9,242	-0.01%
2019/02/15	4	46.80	15	46.91	47.05	-11	9,163	-0.12%
2019/02/14	6	46.79	4	47.01	46.35	2	9,095	0.02%
2019/02/13	8	47.18	10	47.63	47.40	-2	9,023	-0.02%
2019/02/12	8	45.70	3	44.90	46.00	5	8,777	0.06%
2019/01/30	2	41.40	0	0.00	41.80	2	8,577	0.02%
2019/01/25	0	0.00	10	41.22	40.85	-10	8,874	-0.11%
2019/01/24	0	0.00	1	40.50	40.10	-1	9,167	-0.01%
2019/01/23	1	39.45	1	39.15	40.35	0	9,254	0.00%
2019/01/22	7	39.87	6	39.74	39.70	1	9,268	0.01%
2019/01/21	3	40.80	3	41.20	40.60	0	9,292	0.00%
2019/01/17	3	40.80	0	0.00	40.55	3	9,334	0.03%
2019/01/15	10	42.06	22	42.00	41.75	-12	9,273	-0.13%
2019/01/14	1	41.85	0	0.00	41.75	1	9,265	0.01%
2019/01/11	1	41.35	7	41.60	41.50	-6	9,264	-0.06%
2019/01/10	8	40.48	0	0.00	40.30	8	9,125	0.09%
2019/01/09	32	42.84	14	42.43	40.50	18	9,288	0.19%
2019/01/07	5	39.85	6	39.74	39.65	-1	8,947	-0.01%
2019/01/04	11	37.77	12	38.45	39.00	-1	8,914	-0.01%
2019/01/03	11	39.19	9	38.89	38.75	2	8,765	0.02%
2019/01/02	4	40.55	8	40.32	40.00	-4	8,676	-0.05%
2018/12/28	17	39.98	16	39.80	40.10	1	8,611	0.01%
2018/12/27	11	38.58	11	38.81	38.95	0	8,451	0.00%
2018/12/26	17	39.35	18	39.96	37.40	-1	8,289	-0.01%
2018/12/24	9	39.93	10	39.93	39.75	-1	7,694	-0.01%
2018/12/22	24	39.74	14	39.55	39.05	10	7,492	0.13%
2018/12/21	10	38.86	10	39.51	40.15	0	7,198	0.00%
2018/12/20	0	0.00	4	36.40	36.50	-4	6,832	-0.06%
2018/12/19	9	35.90	0	0.00	35.80	9	6,640	0.14%
2018/12/17	1	35.55	5	36.00	35.35	-4	6,442	-0.06%
2018/12/12	1	35.80	1	36.30	35.50	0	6,141	0.00%
2018/12/11	53	34.80	54	34.56	34.90	-1	6,015	-0.02%
2018/12/10	14	34.06	20	33.69	33.90	-6	5,929	-0.10%
2018/12/07	20	35.53	16	35.38	35.75	4	5,814	0.07%
2018/12/06	27	35.96	26	36.13	34.50	1	5,528	0.02%
2018/12/05	19	36.21	20	36.56	37.80	-1	5,190	-0.02%
2018/12/04	1	34.50	1	34.60	34.50	0	4,788	0.00%
2018/12/03	6	34.45	1	34.45	34.45	5	4,666	0.11%
2018/11/30	0	0.00	1	31.30	31.35	-1	4,492	-0.02%
2018/11/28	2	30.78	1	31.10	30.65	1	4,373	0.02%
2018/11/23	0	0.00	3	28.55	28.50	-3	4,307	-0.07%
2018/11/22	2	31.15	0	0.00	29.70	2	4,280	0.05%
2018/11/20	6	30.70	3	30.65	30.55	3	4,270	0.07%
2018/11/19	28	30.96	10	31.25	31.40	18	4,240	0.42%
2018/11/16	2	29.73	0	0.00	29.55	2	4,139	0.05%
2018/11/13	1	28.75	1	27.80	28.80	0	4,070	0.00%
2018/11/08	13	30.20	13	29.84	29.35	0	4,235	0.00%
2018/11/07	13	28.69	13	28.85	29.20	0	4,211	0.00%
2018/11/06	3	29.70	3	29.75	28.00	0	4,192	0.00%
2018/11/05	22	30.19	22	30.31	30.20	0	4,137	0.00%
2018/11/02	37	30.92	34	31.17	30.30	3	4,132	0.07%
2018/11/01	7	30.16	27	30.74	30.25	-20	3,918	-0.51%
2018/10/31	15	28.22	0	0.00	28.70	15	3,601	0.42%
2018/10/26	1	28.55	0	0.00	28.35	1	3,631	0.03%
2018/10/25	1	29.30	0	0.00	28.45	1	3,627	0.03%
2018/10/24	0	0.00	1	31.45	31.05	-1	3,696	-0.03%
2018/10/19	1	33.65	11	33.71	33.35	-10	3,957	-0.25%
2018/10/18	0	0.00	10	37.15	35.85	-10	4,004	-0.25%
2018/10/17	5	38.55	0	0.00	37.60	5	4,006	0.12%
2018/10/03	0	0.00	1	44.00	44.05	-1	4,979	-0.02%
2018/09/28	0	0.00	1	46.00	45.55	-1	5,500	-0.02%
2018/09/21	1	49.60	2	49.75	49.80	-1	6,582	-0.02%
2018/09/14	5	54.36	1	54.20	54.20	4	7,648	0.05%
2018/09/13	1	52.90	1	51.20	51.00	0	8,110	0.00%
2018/09/12	1	52.30	1	52.20	51.80	0	8,201	0.00%
2018/09/10	2	54.15	2	54.25	54.10	0	8,490	0.00%
2018/09/04	0	0.00	3	62.60	63.10	-3	9,300	-0.03%
2018/09/03	3	61.50	0	0.00	61.60	3	9,372	0.03%
2018/08/27	2	63.90	4	65.45	66.30	-2	10,141	-0.02%
2018/08/24	2	63.35	4	63.20	62.00	-2	10,131	-0.02%
2018/08/23	3	63.90	11	63.77	63.20	-8	10,185	-0.08%
2018/08/22	1	70.00	0	0.00	70.50	1	10,158	0.01%
2018/08/17	8	71.44	8	69.80	68.30	0	10,516	0.00%
2018/08/15	5	68.48	5	68.32	70.00	0	10,396	0.00%
2018/08/14	1	64.00	1	64.40	67.60	0	10,349	0.00%
2018/08/10	5	69.90	0	0.00	69.80	5	10,282	0.05%
2018/08/08	2	73.40	2	74.40	71.20	0	10,270	0.00%
2018/08/07	0	0.00	2	74.25	74.50	-2	10,249	-0.02%
2018/08/06	2	71.80	3	71.47	71.40	-1	10,256	-0.01%
2018/08/03	0	0.00	7	71.90	71.60	-7	10,329	-0.07%
2018/08/02	6	69.85	11	71.21	70.00	-5	10,387	-0.05%
2018/08/01	1	74.60	2	74.25	73.40	-1	10,464	-0.01%
2018/07/31	1	74.30	12	73.89	75.60	-11	10,441	-0.11%
2018/07/30	9	76.62	7	77.24	73.50	2	10,481	0.02%
2018/07/27	7	81.57	7	82.73	80.70	0	10,555	0.00%
2018/07/26	9	78.40	9	77.67	78.90	0	10,405	0.00%
2018/07/25	3	77.13	3	77.53	77.80	0	10,320	0.00%
2018/07/24	2	75.30	2	75.15	76.50	0	10,204	0.00%
2018/07/23	1	73.70	0	0.00	74.50	1	10,145	0.01%
2018/07/20	2	76.25	2	74.60	71.30	0	10,038	0.00%
2018/07/18	4	76.98	9	75.90	75.30	-5	10,006	-0.05%
2018/07/17	3	80.00	1	81.30	78.80	2	10,089	0.02%
2018/07/13	2	86.65	7	87.56	85.10	-5	10,005	-0.05%
2018/07/12	12	82.24	11	83.16	85.50	1	9,815	0.01%
2018/07/11	1	83.50	3	83.20	82.20	-2	9,749	-0.02%
2018/07/10	2	77.95	1	79.50	80.40	1	9,659	0.01%
2018/07/09	6	82.65	6	82.50	80.50	0	9,549	0.00%
2018/07/06	0	0.00	2	85.30	84.90	-2	9,382	-0.02%
2018/07/05	15	90.04	12	89.18	86.90	3	9,159	0.03%
2018/07/04	1	88.00	1	86.80	91.50	0	8,991	0.00%
2018/07/03	20	91.82	13	89.65	86.00	7	8,811	0.08%
2018/07/02	2	89.50	0	0.00	90.30	2	8,439	0.02%
2018/06/29	18	84.36	3	83.70	84.40	15	8,052	0.19%
2018/06/28	0	0.00	1	78.70	79.00	-1	7,692	-0.01%
2018/06/27	0	0.00	2	83.85	78.30	-2	7,559	-0.03%
2018/06/26	1	79.80	0	0.00	80.70	1	7,336	0.01%
2018/06/25	5	82.58	0	0.00	80.80	5	7,119	0.07%
2018/06/22	11	85.01	11	85.90	83.00	0	6,874	0.00%
2018/06/21	0	0.00	1	88.20	88.20	-1	6,334	-0.02%
2018/06/20	2	81.55	2	80.15	80.20	0	6,221	0.00%
2018/06/13	1	71.80	1	70.80	74.80	0	5,575	0.00%
2018/06/12	1	71.80	5	71.76	71.80	-4	5,279	-0.08%
2018/06/11	0	0.00	6	65.30	65.30	-6	5,043	-0.12%
2018/06/08	0	0.00	8	59.40	59.40	-8	4,965	-0.16%
2018/06/07	8	54.88	4	54.73	54.00	4	4,954	0.08%
2018/06/06	1	52.00	5	53.94	54.50	-4	4,778	-0.08%
2018/06/05	7	52.29	0	0.00	50.30	7	4,523	0.15%
2018/06/04	4	54.53	0	0.00	55.00	4	4,289	0.09%
2018/06/01	3	47.73	3	48.90	50.00	0	4,140	0.00%
2018/05/31	5	49.82	0	0.00	47.80	5	4,116	0.12%
2018/05/30	0	0.00	1	48.40	49.25	-1	4,191	-0.02%
2018/05/29	5	51.58	5	49.90	49.85	0	4,321	0.00%
2018/05/28	1	51.10	2	51.50	51.20	-1	4,218	-0.02%
2018/05/25	0	0.00	4	47.68	47.50	-4	4,020	-0.10%
2018/05/24	3	46.90	0	0.00	46.45	3	3,952	0.08%
2018/05/22	1	47.45	11	47.64	47.55	-10	3,972	-0.25%
2018/05/21	2	46.75	0	0.00	46.50	2	3,920	0.05%
2018/05/18	8	46.29	14	46.85	46.70	-6	3,919	-0.15%
2018/05/17	12	44.60	7	44.35	45.50	5	3,895	0.13%
2018/05/16	2	46.93	11	46.33	46.20	-9	3,863	-0.23%
2018/05/15	2	48.00	8	47.04	46.75	-6	3,881	-0.15%
2018/05/14	0	0.00	9	47.75	47.95	-9	3,950	-0.23%
2018/05/11	5	47.48	6	47.63	46.10	-1	3,993	-0.03%
2018/05/10	15	50.37	42	50.32	49.60	-27	3,939	-0.69%
2018/05/09	2	49.68	15	50.16	49.35	-13	3,876	-0.34%
2018/05/08	34	48.09	20	47.92	48.00	14	3,678	0.38%
2018/05/07	15	48.56	10	48.37	47.75	5	3,660	0.14%
2018/05/04	15	49.42	21	49.76	48.50	-6	3,536	-0.17%
2018/04/27	3	46.82	0	0.00	46.75	3	3,430	0.09%
2018/04/26	2	45.70	0	0.00	45.70	2	3,439	0.06%
2018/04/25	2	47.15	0	0.00	46.50	2	3,424	0.06%
2018/04/24	13	48.27	12	47.68	46.40	1	3,384	0.03%
2018/04/23	12	49.01	34	50.96	51.40	-22	3,266	-0.67%
2018/04/19	44	48.43	3	47.93	47.00	41	3,282	1.25%
2018/04/18	2	47.48	0	0.00	47.45	2	3,235	0.06%
2018/04/17	9	48.41	20	48.00	46.55	-11	3,251	-0.34%
2018/04/16	5	49.65	2	50.50	50.00	3	3,227	0.09%
2018/04/13	26	46.38	4	46.25	48.00	22	3,094	0.71%
2018/04/11	0	0.00	2	44.50	44.55	-2	3,228	-0.06%
2018/04/10	7	44.93	0	0.00	44.65	7	3,551	0.20%
2018/04/03	5	40.90	0	0.00	41.75	5	3,704	0.13%
2018/03/21	0	0.00	2	45.45	45.60	-2	5,050	-0.04%
2018/03/16	1	45.15	0	0.00	45.70	1	5,057	0.02%
2018/03/09	0	0.00	40	43.90	44.15	-40	5,267	-0.76%
2018/03/07	6	45.83	5	44.20	44.10	1	5,641	0.02%
2018/03/06	5	45.69	0	0.00	45.15	5	5,784	0.09%
2018/03/05	44	46.98	1	47.00	46.60	43	6,014	0.71%
2018/03/02	2	45.58	2	46.05	45.55	0	5,903	0.00%
2018/02/27	3	43.50	3	42.85	42.90	0	5,813	0.00%
2018/02/23	1	44.50	1	43.40	42.75	0	5,826	0.00%
2018/02/12	0	0.00	1	40.40	39.60	-1	5,753	-0.02%
2018/02/06	1	42.40	1	45.70	42.50	0	5,625	0.00%
2018/01/29	2	43.40	0	0.00	43.55	2	5,175	0.04%
2018/01/26	0	0.00	1	42.65	41.50	-1	5,121	-0.02%
2018/01/19	0	0.00	1	47.95	47.40	-1	4,964	-0.02%
2018/01/18	1	47.15	0	0.00	47.15	1	4,943	0.02%
2018/01/17	0	0.00	7	48.05	47.80	-7	4,916	-0.14%
2018/01/16	0	0.00	1	49.85	48.85	-1	4,885	-0.02%
2018/01/15	9	51.04	1	49.20	49.00	8	4,841	0.17%
2018/01/12	0	0.00	1	47.50	48.45	-1	4,616	-0.02%
2018/01/11	2	49.50	0	0.00	47.60	2	4,581	0.04%
2018/01/05	1	53.30	0	0.00	53.00	1	4,216	0.02%
2018/01/04	13	51.00	15	51.41	54.00	-2	4,052	-0.05%
2018/01/02	2	44.80	0	0.00	44.80	2	3,564	0.06%