凱美 (2375)-群益金鼎-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
71.5
漲跌
▼1.0
漲幅
-1.38%
成交量
780張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-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

群益金鼎-忠孝券商分點個股進出
群益金鼎-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
2024/06/24	1	73.30	0	0.00	72.50	1	923	0.11%
2024/06/21	0	0.00	5	74.00	74.10	-5	896	-0.56%
2024/06/06	1	71.60	1	69.20	69.10	0	779	0.00%
2024/06/03	5	71.80	0	0.00	70.90	5	747	0.67%
2024/05/31	12	72.60	13	72.95	70.10	-1	730	-0.14%
2024/05/30	0	0.00	1	68.50	68.10	-1	627	-0.16%
2024/05/29	1	70.90	0	0.00	70.70	1	615	0.16%
2024/05/27	1	68.40	1	69.00	69.80	0	596	0.00%
2024/05/24	0	0.00	3	64.70	67.80	-3	559	-0.54%
2024/05/17	0.4	65.60	0	0.00	65.60	0.4	519	0.07%
2024/05/16	1	66.20	0	0.00	65.80	1	520	0.19%
2024/05/07	0	0.00	0.1	65.30	65.40	-0.1	512	-0.01%
2024/05/06	2.1	66.32	2	66.90	66.20	0.1	500	0.02%
2024/05/03	1	67.80	1	67.10	66.10	0	481	0.00%
2024/04/02	0	0.00	1	62.10	61.90	-1	397	-0.25%
2024/03/14	0	61.40	0	0.00	61.30	0	456	0.00%
2024/03/07	0	0.00	0.3	64.20	63.70	-0.3	540	-0.06%
2024/03/05	0.1	64.90	0	0.00	64.80	0.1	592	0.01%
2024/03/04	0.1	65.20	0	0.00	65.40	0.1	701	0.01%
2024/03/01	0	65.70	0	0.00	65.90	0	739	0.01%
2024/02/29	0.2	66.30	0	0.00	66.80	0.2	797	0.02%
2024/02/26	0.2	64.00	0	0.00	64.20	0.2	901	0.02%
2024/02/16	0	0.00	2	65.20	65.00	-2	922	-0.22%
2024/01/23	0	0.00	1	65.70	65.70	-1	940	-0.11%
2024/01/22	0	0.00	1	64.70	65.10	-1	938	-0.11%
2024/01/10	1	65.50	0	0.00	65.40	1	886	0.11%
2024/01/08	1	67.00	0	0.00	66.90	1	891	0.11%
2023/12/29	1	69.70	1	70.50	70.50	0	897	0.00%
2023/12/26	1	70.40	1	70.40	70.50	0	886	0.00%
2023/12/20	0	0.00	1	71.30	71.20	-1	876	-0.11%
2023/12/19	0	0.00	1	70.80	70.70	-1	873	-0.11%
2023/12/18	1	72.50	2	73.75	72.20	-1	867	-0.12%
2023/12/15	1	74.50	2	75.90	74.50	-1	850	-0.12%
2023/12/14	3	75.17	2	75.50	75.10	1	845	0.12%
2023/12/13	0	0.00	5	74.30	74.60	-5	829	-0.60%
2023/12/12	0	0.00	1	74.30	73.80	-1	828	-0.12%
2023/12/11	1	75.50	1	75.40	74.20	0	830	0.00%
2023/12/08	1	75.30	0	0.00	76.20	1	802	0.12%
2023/12/07	4	74.60	0	0.00	74.10	4	780	0.51%
2023/12/06	2	74.60	0	0.00	74.00	2	770	0.26%
2023/12/05	1	75.80	2	75.50	74.90	-1	748	-0.13%
2023/12/04	1	76.20	2	77.15	76.00	-1	731	-0.14%
2023/12/01	0	0.00	1	76.10	75.90	-1	714	-0.14%
2023/11/30	6	76.68	1	77.20	75.70	5	710	0.70%
2023/11/29	6	77.05	7	77.31	77.80	-1	685	-0.15%
2023/11/28	0	0.00	2	75.30	75.10	-2	625	-0.32%
2023/11/27	3	74.20	0	0.00	74.40	3	585	0.51%
2023/11/24	7	73.26	3	72.90	73.70	4	518	0.77%
2023/11/20	0	0.00	1	67.80	68.00	-1	373	-0.27%
2023/09/15	0	0.00	0.2	68.20	68.60	-0.2	370	-0.05%
2023/09/07	0	0.00	1	67.10	67.40	-1	366	-0.27%
2023/09/04	4	66.60	4	68.00	66.60	0	364	0.00%
2023/09/01	1	67.20	0	0.00	66.70	1	346	0.29%
2023/08/25	0	0.00	1	61.30	61.60	-1	357	-0.28%
2023/07/28	0	0.00	0	65.70	65.50	0	428	0.00%
2023/07/27	0	0.00	0	64.95	65.00	0	430	0.00%
2023/07/25	0	0.00	0.1	63.06	63.10	-0.1	433	-0.01%
2023/07/18	0.5	64.70	0.8	65.50	64.90	-0.3	487	-0.06%
2023/07/14	0.5	66.00	0	0.00	66.00	0.5	513	0.10%
2023/06/20	1	68.00	0	0.00	68.00	1	995	0.10%
2023/06/16	0.5	69.00	0	0.00	69.00	0.5	1,031	0.05%
2023/06/12	0	0.00	2	69.00	68.80	-2	1,136	-0.18%
2023/06/05	1	73.40	0	0.00	73.40	1	1,484	0.07%
2023/06/02	2	73.30	0	0.00	73.00	2	1,599	0.13%
2023/05/30	0.2	68.60	0	0.00	69.00	0.2	1,769	0.01%
2023/05/29	2	70.00	0	0.00	69.90	2	1,776	0.11%
2023/05/24	0.3	69.80	0	0.00	69.80	0.3	1,813	0.02%
2023/05/10	0.5	68.20	0	0.00	68.60	0.5	2,218	0.02%
2023/05/08	5	70.20	5	70.40	70.20	0	2,215	0.00%
2023/04/25	0	0.00	2.1	68.32	68.20	-2.1	2,213	-0.09%
2023/04/21	0	0.00	1	70.20	70.30	-1	2,198	-0.05%
2023/04/19	2	76.40	2	75.00	74.70	0	2,174	0.00%
2023/04/18	1	78.00	1	76.70	76.90	0	2,164	0.00%
2023/04/14	1	78.20	1	76.90	76.80	0	2,107	0.00%
2023/04/12	0	0.00	1	75.30	77.00	-1	2,003	-0.05%
2023/04/11	1	74.90	0	0.00	75.00	1	1,957	0.05%
2023/04/07	0	0.00	0	73.00	72.50	0	1,883	0.00%
2023/03/31	0	76.90	0	0.00	74.00	0	1,865	0.00%
2023/03/30	0.1	72.90	0	0.00	72.60	0.1	1,839	0.01%
2023/03/28	0.5	74.50	0	0.00	73.30	0.5	1,811	0.03%
2023/03/27	0	0.00	2	76.80	76.60	-2	1,782	-0.11%
2023/03/24	2	78.15	0	0.00	78.10	2	1,767	0.11%
2023/03/23	6	78.32	4	78.43	79.10	2	1,740	0.11%
2023/03/21	0	76.70	2	75.30	75.10	-2	1,651	-0.12%
2023/03/20	4	76.35	0	0.00	76.50	4	1,626	0.25%
2023/03/16	0	0.00	1	73.80	74.50	-1	1,595	-0.06%
2023/03/15	9	78.48	8	77.50	76.30	1	1,580	0.06%
2023/03/14	0	0.00	1	75.30	75.30	-1	1,538	-0.07%
2023/03/13	3	77.00	0	0.00	77.00	3	1,534	0.20%
2023/03/10	0	0.00	2	77.80	78.50	-2	1,502	-0.13%
2023/03/09	8	81.03	8.1	81.52	80.70	-0.1	1,448	-0.01%
2023/03/08	8	80.74	6	79.32	80.00	2	1,349	0.15%
2023/03/07	9.1	76.21	8	75.91	76.80	1.1	1,199	0.09%
2023/03/06	3	74.10	6	73.62	76.00	-3	1,069	-0.28%
2023/03/03	1	70.00	1	70.30	69.10	0	931	0.00%
2023/02/21	1	70.50	1	70.00	69.40	0	817	0.00%
2023/02/20	1	70.20	1	70.50	70.40	0	800	0.00%
2023/02/17	7	70.73	7	70.66	71.50	0	752	0.00%
2023/02/16	0	0.00	7	67.03	69.30	-7	548	-1.28%
2023/02/15	3	63.00	3	62.60	63.00	0	460	0.00%
2023/02/02	4	63.90	0	0.00	64.70	4	441	0.91%
2023/01/31	0	0.00	1	60.50	60.70	-1	401	-0.25%
2023/01/16	1	57.50	0	0.00	57.50	1	392	0.25%
2023/01/09	1	58.50	0	0.00	58.90	1	379	0.26%
2022/12/29	0.2	53.60	0	0.00	53.90	0.2	370	0.05%
2022/12/07	0	0.00	0.2	60.10	59.40	-0.2	440	-0.05%
2022/11/22	0.2	55.90	0	0.00	56.00	0.2	540	0.04%
2022/11/09	0	0.00	1	56.00	55.80	-1	568	-0.18%
2022/10/21	1	49.95	0	0.00	49.95	1	667	0.15%
2022/10/17	0.2	51.00	0	0.00	51.30	0.2	901	0.02%
2022/10/13	0	0.00	1	49.45	48.20	-1	912	-0.11%
2022/09/19	0.2	58.50	0	0.00	58.60	0.2	1,008	0.02%
2022/09/12	0.4	68.00	0	0.00	67.20	0.4	986	0.04%
2022/08/24	0	0.00	13.6	61.98	62.00	-13.6	946	-1.44%
2022/08/22	0	0.00	1.1	56.97	57.00	-1.1	881	-0.12%
2022/08/17	0	0.00	2	56.00	56.00	-2	872	-0.23%
2022/08/02	0	0.00	1	52.60	52.50	-1	841	-0.12%
2022/07/21	7	57.23	6	56.90	57.20	1	816	0.12%
2022/07/19	3	58.30	5	57.50	57.00	-2	803	-0.25%
2022/07/18	18	58.16	16	57.59	59.00	2	780	0.26%
2022/07/04	0	48.80	0	0.00	49.20	0	607	0.00%
2022/06/23	0	0.00	0	55.70	55.50	0	636	0.00%
2022/06/21	0	0.00	0	57.00	58.20	0	629	0.00%
2022/06/20	0	0.00	12	57.58	54.40	-12	622	-1.93%
2022/06/17	0	0.00	15	59.43	59.20	-15	611	-2.45%
2022/06/02	1	68.50	0	0.00	68.30	1	662	0.15%
2022/05/30	14	66.76	0	0.00	66.70	14	681	2.05%
2022/05/27	1	65.80	0	0.00	65.80	1	681	0.15%
2022/05/26	2	65.30	0	0.00	65.50	2	688	0.29%
2022/05/25	4	64.48	0	0.00	64.30	4	688	0.58%
2022/05/23	4	64.93	0	0.00	65.00	4	704	0.57%
2022/05/03	0	0.00	1	66.00	66.30	-1	750	-0.13%
2022/04/25	1	63.30	0	0.00	63.20	1	788	0.13%
2022/04/20	0	0.00	10	69.40	69.10	-10	823	-1.21%
2022/04/12	0	0.00	1	71.00	70.80	-1	1,040	-0.10%
2022/03/29	2	83.90	2	85.90	83.90	0	1,438	0.00%
2022/03/07	0	0.00	2.3	85.07	83.00	-2.3	3,173	-0.07%
2022/03/04	0	0.00	1	88.60	88.10	-1	3,734	-0.03%
2022/03/03	0	0.00	0.3	89.60	89.20	-0.3	4,106	-0.01%
2022/02/24	0	0.00	11	88.00	87.30	-11	5,554	-0.20%
2022/02/22	0	0.00	1	90.00	90.00	-1	5,586	-0.02%
2022/02/17	0	0.00	1	92.30	91.50	-1	5,663	-0.02%
2022/02/08	0	92.80	0	0.00	92.90	0	5,748	0.00%
2022/02/07	0.3	88.93	3	89.60	91.80	-2.7	5,763	-0.05%
2022/01/18	5	96.00	2	94.20	94.00	3	5,806	0.05%
2022/01/17	4	92.88	0	0.00	94.70	4	5,779	0.07%
2022/01/14	0	0.00	2	90.65	91.60	-2	5,774	-0.03%
2022/01/13	1.1	92.57	0	0.00	92.60	1.1	5,748	0.02%
2022/01/12	1	93.20	2	93.20	93.10	-1	5,739	-0.02%
2022/01/11	0	0.00	1	95.10	94.70	-1	5,711	-0.02%
2022/01/07	2	97.90	0	0.00	97.90	2	5,663	0.04%
2022/01/05	1	105.00	3	103.83	103.00	-2	5,605	-0.04%
2022/01/04	7	105.43	4	106.75	105.50	3	5,555	0.05%
2022/01/03	10.2	103.85	7	103.93	104.50	3.2	5,410	0.06%
2021/12/27	1	100.50	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	97.60	2	98.00	97.60	-1	5,285	-0.02%
2021/12/23	1	98.70	2	99.85	98.70	-1	5,269	-0.02%
2021/12/22	4	99.78	1	99.40	99.10	3	5,243	0.06%
2021/12/21	0	0.00	1	98.70	98.40	-1	5,213	-0.02%
2021/12/20	1	98.00	1	97.60	97.60	0	5,189	0.00%
2021/12/17	2	99.40	0	0.00	99.50	2	5,132	0.04%
2021/12/16	0	0.00	1	102.00	101.00	-1	5,096	-0.02%
2021/12/15	1	101.00	1	100.50	100.50	0	5,079	0.00%
2021/12/14	2	101.00	1	101.00	101.00	1	5,036	0.02%
2021/12/13	1	103.50	2	102.50	103.00	-1	5,006	-0.02%
2021/12/10	3	101.67	3	101.33	101.00	0	4,945	0.00%
2021/12/09	0	0.00	2	105.50	106.00	-2	4,867	-0.04%
2021/12/08	7	105.36	6	105.83	105.00	1	4,825	0.02%
2021/12/07	25	106.94	10	107.65	105.50	15	4,723	0.32%
2021/12/06	3	115.00	2	113.25	114.50	1	4,378	0.02%
2021/12/03	3	114.83	21	115.50	116.50	-18	4,312	-0.42%
2021/12/02	15	117.63	15	117.10	113.00	0	4,177	0.00%
2021/12/01	17.5	118.06	7	118.64	117.00	10.5	3,918	0.27%
2021/11/30	45.5	120.18	47	119.06	117.00	-1.5	3,566	-0.04%
2021/11/29	9	112.71	19	111.61	113.50	-10	3,000	-0.33%
2021/11/26	33	115.39	22	115.34	115.50	11	2,633	0.42%
2021/11/25	22	112.73	41	110.15	111.50	-19	1,878	-1.01%
2021/11/24	36	101.93	21	103.14	105.00	15	1,479	1.01%
2021/11/23	0	0.00	2	97.95	95.50	-2	1,280	-0.16%
2021/11/22	0	0.00	1	93.80	93.60	-1	1,208	-0.08%
2021/11/18	3	91.93	0	0.00	92.00	3	1,203	0.25%
2021/11/16	1	89.80	0	0.00	89.60	1	1,227	0.08%
2021/11/15	0	0.00	3	90.13	90.70	-3	1,294	-0.23%
2021/11/12	0	0.00	0.1	87.00	86.50	-0.1	1,288	-0.01%
2021/11/03	0	0.00	1	87.50	87.00	-1	1,461	-0.07%
2021/11/02	3	85.10	0	0.00	83.00	3	1,481	0.20%
2021/10/18	0	0.00	30	80.30	80.60	-30	1,762	-1.70%
2021/10/15	0	0.00	1	80.00	81.80	-1	1,811	-0.06%
2021/10/14	0	77.40	0	0.00	77.20	0	1,833	0.00%
2021/10/13	0	77.40	0	0.00	78.40	0	1,865	0.00%
2021/10/07	0	0.00	2	80.40	80.90	-2	1,941	-0.10%
2021/10/05	0.1	80.50	0	0.00	80.50	0.1	2,027	0.00%
2021/10/04	0	0.00	6	79.08	78.90	-6	2,113	-0.28%
2021/10/01	0	0.00	1	82.10	80.50	-1	2,170	-0.05%
2021/09/30	3	83.63	0	0.00	84.40	3	2,375	0.13%
2021/09/22	1	86.60	0	0.00	87.00	1	3,665	0.03%
2021/09/07	1	92.50	0	0.00	91.80	1	5,047	0.02%
2021/09/06	1	93.50	1	94.60	93.30	0	5,158	0.00%
2021/09/03	1	95.40	0	0.00	95.40	1	5,294	0.02%
2021/08/20	0.1	96.50	2	93.10	96.80	-1.9	5,777	-0.03%
2021/08/17	1	96.00	0	0.00	96.00	1	6,084	0.02%
2021/08/13	1	103.00	0	0.00	103.00	1	6,185	0.02%
2021/08/11	6	111.00	6	109.00	107.50	0	6,292	0.00%
2021/08/06	0	0.00	1	111.00	111.00	-1	6,647	-0.02%
2021/08/05	2	109.00	1	111.00	111.00	1	6,751	0.01%
2021/08/04	0	0.00	1	110.50	112.00	-1	6,864	-0.01%
2021/07/28	1	105.50	2	104.50	104.50	-1	7,375	-0.01%
2021/07/23	0.1	113.00	1	114.00	112.00	-0.9	7,663	-0.01%
2021/07/21	1	110.00	0	0.00	111.00	1	7,787	0.01%
2021/07/19	1	114.50	0	0.00	113.50	1	7,786	0.01%
2021/07/16	1	113.50	0	0.00	113.50	1	7,830	0.01%
2021/07/15	0	0.00	1	114.00	114.50	-1	7,884	-0.01%
2021/07/14	0	0.00	2	112.50	114.00	-2	8,022	-0.02%
2021/07/09	4	115.75	1	115.00	115.00	3	8,040	0.04%
2021/07/07	5	122.50	6	124.58	120.50	-1	8,101	-0.01%
2021/07/06	0	0.00	4	122.88	121.50	-4	7,972	-0.05%
2021/07/05	11	120.55	8	121.50	118.00	3	7,865	0.04%
2021/07/02	1	113.50	0	0.00	115.50	1	7,760	0.01%
2021/07/01	16	118.41	10	114.80	114.00	6	8,048	0.07%
2021/06/30	1	123.00	8	120.63	123.00	-7	8,037	-0.09%
2021/06/29	2	114.75	1	115.50	112.00	1	7,900	0.01%
2021/06/28	3	111.67	3	109.83	112.50	0	7,787	0.00%
2021/06/25	7	113.29	6	115.92	113.00	1	7,774	0.01%
2021/06/23	11	115.73	12	114.79	115.50	-1	7,897	-0.01%
2021/06/22	6	114.42	3.1	114.24	112.00	2.9	7,990	0.04%
2021/06/21	5	115.40	6	114.25	113.50	-1	8,099	-0.01%
2021/06/18	18	118.97	16	119.47	117.00	2	8,071	0.02%
2021/06/17	13	112.50	26	115.37	117.50	-13	7,670	-0.17%
2021/06/16	2	108.50	1	109.50	107.00	1	7,512	0.01%
2021/06/15	0	0.00	1	106.00	108.00	-1	7,507	-0.01%
2021/06/11	4	107.25	3	107.00	103.50	1	7,479	0.01%
2021/06/09	2	104.25	0	0.00	103.00	2	7,802	0.03%
2021/06/07	1	103.50	2	102.75	102.50	-1	7,863	-0.01%
2021/06/04	2	104.50	0	0.00	105.00	2	7,874	0.03%
2021/06/03	1	101.00	1	102.00	104.00	0	7,867	0.00%
2021/06/02	2	102.50	0	0.00	100.00	2	7,833	0.03%
2021/06/01	5	104.80	8	105.38	105.00	-3	7,781	-0.04%
2021/05/31	1	105.00	2	104.25	104.50	-1	7,760	-0.01%
2021/05/28	5	104.90	4	105.50	104.50	1	7,739	0.01%
2021/05/27	0	0.00	1	105.50	104.00	-1	7,708	-0.01%
2021/05/26	3	105.17	4	108.75	104.50	-1	7,654	-0.01%
2021/05/25	6	106.25	8	105.19	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	5	97.80	98.60	-5	7,669	-0.07%
2021/05/21	6	97.07	5	97.02	95.80	1	8,044	0.01%
2021/05/20	3	96.13	0	0.00	93.00	3	8,255	0.04%
2021/05/19	2	95.50	1	97.50	95.40	1	8,409	0.01%
2021/05/18	0	0.00	5	95.12	96.90	-5	8,638	-0.06%
2021/05/17	6	89.53	7	89.23	88.90	-1	8,770	-0.01%
2021/05/14	7	97.24	6	97.43	93.00	1	8,852	0.01%
2021/05/13	2	92.45	0	0.00	91.60	2	8,935	0.02%
2021/05/12	4	94.40	3	96.70	90.90	1	9,089	0.01%
2021/05/11	11	101.68	10	101.85	101.00	1	9,090	0.01%
2021/05/10	4	113.13	5	113.70	110.50	-1	9,152	-0.01%
2021/05/07	1	107.50	1	108.50	113.00	0	9,214	0.00%
2021/05/06	0	0.00	1	103.50	103.00	-1	9,549	-0.01%
2021/05/05	5	106.48	6	106.67	102.50	-1	9,563	-0.01%
2021/05/04	0	0.00	5	107.40	106.00	-5	9,851	-0.05%
2021/05/03	3	114.00	9.4	116.34	113.50	-6.4	10,170	-0.06%
2021/04/29	5	125.20	0.1	125.50	125.00	4.9	10,099	0.05%
2021/04/28	3.1	127.02	2	127.75	128.50	1.1	10,166	0.01%
2021/04/27	5.4	124.30	5	125.00	126.50	0.4	10,239	0.00%
2021/04/26	3	123.17	3	123.83	123.50	0	10,222	0.00%
2021/04/23	6	121.33	4	123.00	122.50	2	10,282	0.02%
2021/04/22	10	122.25	5	119.20	119.50	5	10,494	0.05%
2021/04/21	1	124.00	2	126.00	123.50	-1	10,620	-0.01%
2021/04/20	4	128.38	2	127.25	127.50	2	10,940	0.02%
2021/04/19	4	123.38	2	124.50	123.00	2	10,902	0.02%
2021/04/15	2	124.25	1	124.50	124.00	1	11,107	0.01%
2021/04/14	10	121.50	8	121.50	125.00	2	11,202	0.02%
2021/04/13	3	124.33	13	125.69	122.50	-10	11,300	-0.09%
2021/04/12	1	127.50	2	123.50	121.50	-1	11,314	-0.01%
2021/04/09	3	127.17	3	127.00	126.00	0	11,401	0.00%
2021/04/08	6	132.50	3	133.83	131.00	3	11,427	0.03%
2021/04/07	53	135.25	44	133.59	133.50	9	11,575	0.08%
2021/04/06	8	128.50	11	127.18	129.50	-3	11,354	-0.03%
2021/04/01	7	120.93	5	122.00	121.50	2	11,260	0.02%
2021/03/31	2	118.00	2	116.75	117.50	0	11,387	0.00%
2021/03/30	8	118.63	1	118.50	118.50	7	11,764	0.06%
2021/03/29	4	119.50	1	117.50	117.00	3	11,926	0.03%
2021/03/26	4	119.00	3	119.00	119.50	1	12,174	0.01%
2021/03/25	13	115.54	9	116.94	114.00	4	12,118	0.03%
2021/03/24	11	123.73	1	126.50	120.00	10	12,075	0.08%
2021/03/23	2	131.25	1	130.50	131.00	1	12,106	0.01%
2021/03/22	1	132.90	0	0.00	130.50	1	12,209	0.01%
2021/03/19	1	131.00	0	0.00	133.00	1	12,296	0.01%
2021/03/18	3	136.67	1	134.50	134.50	2	12,427	0.02%
2021/03/17	0	0.00	1	135.50	134.00	-1	12,481	-0.01%
2021/03/16	2	135.50	3	135.67	134.50	-1	12,505	-0.01%
2021/03/15	36.1	132.20	38	134.89	134.50	-2	12,413	-0.02%
2021/03/12	7	128.29	8	132.38	128.00	-1	12,305	-0.01%
2021/03/10	0	0.00	3	117.33	121.50	-3	12,362	-0.02%
2021/03/09	3	113.00	3	112.67	110.50	0	12,470	0.00%
2021/03/05	1	124.00	5.8	122.57	122.00	-4.8	12,619	-0.04%
2021/03/04	3	128.17	0	0.00	127.00	3	12,695	0.02%
2021/03/02	1	129.50	0	0.00	126.00	1	12,890	0.01%
2021/02/26	0	0.00	1	131.00	130.00	-1	13,034	-0.01%
2021/02/25	5	132.20	3	134.17	132.00	2	13,343	0.01%
2021/02/24	10	131.90	9	134.28	129.00	1	13,326	0.01%
2021/02/23	18.5	144.95	20	137.40	137.50	-1.5	13,344	-0.01%
2021/02/22	8	133.19	7	133.94	139.50	1	13,052	0.01%
2021/02/19	11	125.32	13	125.27	127.50	-2	13,152	-0.02%
2021/02/18	24	120.79	32	120.38	124.00	-8	13,244	-0.06%
2021/02/17	7	115.79	10.1	115.36	117.50	-3.1	13,484	-0.02%
2021/02/05	7	106.50	5	106.50	107.00	2	13,531	0.01%
2021/02/04	26	106.38	27	107.24	104.00	-1	13,967	-0.01%
2021/02/03	0	0.00	9	104.72	104.00	-9	14,127	-0.06%
2021/02/02	3	100.50	4	99.60	100.00	-1	13,906	-0.01%
2021/02/01	12	96.87	7	96.24	96.50	5	13,833	0.04%
2021/01/29	12	101.24	12	101.70	98.50	0	13,785	0.00%
2021/01/28	27	104.52	27.1	103.34	101.00	-0.1	13,657	0.00%
2021/01/27	1	101.50	2	100.75	100.50	-1	13,700	-0.01%
2021/01/26	60	103.24	45	102.18	99.10	15	13,769	0.11%
2021/01/25	1	100.50	13.2	105.80	107.00	-12.2	13,404	-0.09%
2021/01/22	3	98.33	2	98.50	97.60	1	12,966	0.01%
2021/01/21	0	0.00	1	97.00	98.00	-1	12,896	-0.01%
2021/01/20	1	97.40	1	97.00	93.80	0	12,789	0.00%
2021/01/19	9	99.04	8	101.00	99.00	1	12,639	0.01%
2021/01/18	1	99.30	1	99.40	100.50	0	12,578	0.00%
2021/01/15	1	104.00	3	101.33	101.00	-2	12,515	-0.02%
2021/01/14	3	100.40	1	100.00	102.50	2	12,336	0.02%
2021/01/13	6.2	99.35	5.2	100.56	100.00	0.9	12,264	0.01%
2021/01/12	13	93.11	12	95.60	93.20	1	12,028	0.01%
2021/01/08	9	95.20	12	98.88	95.20	-3	12,534	-0.02%
2021/01/07	2	96.85	1	97.80	97.50	1	12,342	0.01%
2021/01/06	30	100.57	46.1	98.62	96.00	-16.1	12,234	-0.13%
2021/01/05	2	97.50	4	97.53	97.70	-2	12,030	-0.02%
2021/01/04	25	96.60	3	95.90	97.50	22	11,917	0.18%
2020/12/31	48	92.09	92	91.29	91.60	-44	11,758	-0.37%
2020/12/30	72	89.75	26	87.63	91.90	46	11,606	0.40%
2020/12/28	3	85.33	3	85.93	85.00	0	11,243	0.00%
2020/12/25	16	84.93	14	86.83	84.80	2	11,135	0.02%
2020/12/24	4	85.40	2	85.80	86.20	2	10,948	0.02%
2020/12/23	1	79.20	1	79.60	78.40	0	10,487	0.00%
2020/12/22	5	77.30	23	76.64	77.90	-18	10,269	-0.18%
2020/12/21	2	73.05	1	74.60	75.00	1	9,943	0.01%
2020/12/18	14	73.97	11	74.70	73.70	3	9,853	0.03%
2020/12/17	24	73.16	26.1	73.11	75.20	-2.1	9,668	-0.02%
2020/12/16	13	72.37	19	71.85	72.80	-6	9,437	-0.06%
2020/12/15	4	70.85	0	0.00	68.30	4	9,266	0.04%
2020/12/14	20	74.29	11	74.78	73.60	9	9,095	0.10%
2020/12/11	14	71.51	14	71.61	69.70	0	8,808	0.00%
2020/12/10	15	71.21	14	71.54	70.90	1	8,667	0.01%
2020/12/09	2	72.65	5.2	72.31	72.10	-3.2	8,565	-0.04%
2020/12/07	0	0.00	1	71.00	70.60	-1	8,252	-0.01%
2020/12/04	1	69.70	4	70.03	71.60	-3	8,135	-0.04%
2020/12/03	26	71.00	11	71.80	70.10	15	8,054	0.19%
2020/12/02	0	0.00	1	68.80	68.80	-1	7,885	-0.01%
2020/12/01	4	69.25	13	68.87	68.50	-9	7,819	-0.12%
2020/11/30	10	67.40	4.5	67.49	67.00	5.5	7,659	0.07%
2020/11/27	8	66.54	3	66.33	66.90	5	7,549	0.07%
2020/11/26	1	64.30	1	64.90	66.20	0	7,437	0.00%
2020/11/25	30	65.51	4	65.60	63.90	26	7,271	0.36%
2020/11/24	36	65.82	39	65.63	65.50	-3	7,077	-0.04%
2020/11/23	0	0.00	11	62.14	62.60	-11	6,734	-0.16%
2020/11/20	2	61.80	2	61.80	62.00	0	6,608	0.00%
2020/11/19	49	60.64	32	60.73	60.60	17	6,320	0.27%
2020/11/18	17	61.45	3	61.27	61.40	14	6,176	0.23%
2020/11/17	32	59.94	38	58.78	60.00	-6	5,780	-0.10%
2020/11/16	20	58.78	30	58.58	58.40	-10	5,492	-0.18%
2020/11/13	10	55.58	2.7	56.34	56.10	7.3	4,947	0.15%
2020/11/12	26	57.32	42.1	57.23	57.00	-16.1	4,661	-0.35%
2020/11/11	35	52.40	46.2	52.93	53.30	-11.2	4,040	-0.28%
2020/11/10	2	49.30	2	49.40	49.75	0	3,616	0.00%
2020/11/09	17	50.07	3	49.68	49.35	14	3,553	0.39%
2020/11/06	4	50.33	1	50.00	50.00	3	3,499	0.09%
2020/11/05	0	0.00	2	50.15	50.80	-2	3,391	-0.06%
2020/11/04	25.1	50.32	25	50.36	49.90	0.1	3,238	0.00%
2020/11/03	4	47.44	7	47.20	48.60	-3	2,785	-0.11%
2020/11/02	0	0.00	1	44.40	44.20	-1	2,637	-0.04%
2020/10/30	0	0.00	2	45.45	44.15	-2	2,705	-0.07%
2020/10/29	1.1	44.40	0	0.00	44.35	1.1	2,751	0.04%
2020/10/28	0	0.00	1	45.60	45.25	-1	2,780	-0.04%
2020/10/22	2	47.10	1	46.55	46.45	1	2,721	0.04%
2020/10/21	10	49.28	6	49.84	48.20	4	2,642	0.15%
2020/10/20	27	49.44	17	50.03	49.20	10	2,518	0.40%
2020/10/19	28	49.37	19	49.48	49.50	9	2,366	0.38%
2020/10/16	2	46.08	3	46.30	47.00	-1	1,867	-0.05%
2020/10/15	1	42.85	0	0.00	42.75	1	1,653	0.06%
2020/10/05	1	41.45	1	41.65	41.40	0	1,592	0.00%
2020/09/30	2	41.10	2	41.43	41.80	0	1,596	0.00%
2020/09/29	8	41.36	1	41.55	41.25	7	1,554	0.45%
2020/09/25	3	37.60	0	0.00	37.40	3	1,474	0.20%
2020/09/23	1	40.25	0	0.00	40.20	1	1,496	0.07%
2020/09/17	0	0.00	15	42.58	42.55	-15	1,535	-0.98%
2020/09/02	0	0.00	2	41.80	41.80	-2	1,891	-0.11%
2020/08/26	0	0.00	1.7	42.48	42.45	-1.7	2,090	-0.08%
2020/08/05	30	34.57	0	0.00	34.55	30	2,244	1.34%
2020/07/30	0	0.00	1	34.50	34.45	-1	3,078	-0.03%
2020/07/17	2	33.20	0	0.00	32.85	2	3,227	0.06%
2020/07/10	0	0.00	1	34.05	33.65	-1	3,500	-0.03%
2020/07/09	1	35.15	0	0.00	34.90	1	3,520	0.03%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/23	2	35.40	0	0.00	35.20	2	4,168	0.05%
2020/06/22	2	35.70	0	0.00	35.50	2	4,199	0.05%
2020/06/16	0	0.00	3	36.05	36.35	-3	4,302	-0.07%
2020/06/12	3	35.85	0	0.00	35.85	3	4,379	0.07%
2020/06/10	0	0.00	3	37.30	37.30	-3	4,452	-0.07%
2020/06/09	3	37.65	0	0.00	37.20	3	4,513	0.07%
2020/06/08	3	37.85	3	38.20	37.90	0	4,552	0.00%
2020/06/05	0	0.00	1	38.85	38.15	-1	4,554	-0.02%
2020/06/01	10	37.60	15	38.25	38.40	-5	4,457	-0.11%
2020/05/29	4	37.50	0	0.00	37.40	4	4,403	0.09%
2020/05/27	0.2	36.65	0	0.00	36.75	0.2	4,323	0.00%
2020/05/19	0	0.00	1	36.20	36.75	-1	4,448	-0.02%
2020/05/15	0	0.00	0.9	36.50	36.50	-0.9	4,478	-0.02%
2020/05/14	1	37.35	3	37.82	36.20	-2	4,452	-0.04%
2020/05/13	3	38.47	0	0.00	37.90	3	4,433	0.07%
2020/05/11	0	0.00	4	38.85	38.35	-4	4,449	-0.09%
2020/05/08	5	38.76	0	0.00	37.55	5	4,441	0.11%
2020/05/07	5	40.10	4	40.24	39.20	1	4,380	0.02%
2020/05/06	5	37.00	4	37.91	38.15	1	4,085	0.02%
2020/05/05	3	34.30	8	34.93	34.70	-5	3,688	-0.14%
2020/04/30	7	34.65	7	34.66	34.40	0	3,742	0.00%
2020/04/27	5	34.70	1	34.80	34.45	4	3,720	0.11%
2020/04/23	0	0.00	2	33.45	33.45	-2	3,703	-0.05%
2020/04/16	1	33.75	1	34.60	34.30	0	3,760	0.00%
2020/04/15	1	34.15	4	35.05	34.20	-3	3,757	-0.08%
2020/04/13	11	33.09	8	33.23	32.65	3	3,813	0.08%
2020/04/10	2	34.65	2	34.80	34.40	0	3,879	0.00%
2020/04/09	18	35.34	16	35.68	33.95	2	4,140	0.05%
2020/04/08	4	33.99	7	34.31	35.40	-3	4,011	-0.07%
2020/04/07	0	0.00	8.5	31.31	32.20	-8.5	4,092	-0.21%
2020/04/06	0	0.00	2	30.10	30.10	-2	4,345	-0.05%
2020/03/27	8	31.08	0	0.00	29.65	8	4,612	0.17%
2020/03/26	3	28.20	6	28.93	29.50	-3	4,598	-0.07%
2020/03/25	3	28.25	0	0.00	28.35	3	4,624	0.06%
2020/03/09	1	36.40	0	0.00	35.75	1	4,197	0.02%
2020/03/04	2	38.15	2	38.15	38.20	0	4,229	0.00%
2020/03/03	6	38.78	6	38.85	38.70	0	4,237	0.00%
2020/02/27	5	38.00	4	38.00	37.80	1	4,210	0.02%
2020/02/26	0	0.00	1	40.40	39.65	-1	4,164	-0.02%
2020/02/24	1	40.50	1	40.45	40.65	0	4,069	0.00%
2020/02/21	15	41.55	13	41.51	41.20	2	4,045	0.05%
2020/02/19	5	41.10	5	41.05	40.90	0	3,956	0.00%
2020/02/18	5	40.45	5	41.35	40.45	0	3,928	0.00%
2020/02/14	0	0.00	1	40.90	40.60	-1	4,036	-0.02%
2020/02/13	1	40.40	1	41.20	40.15	0	4,028	0.00%
2020/02/12	0	0.00	2	41.20	41.10	-2	4,030	-0.05%
2020/02/11	7	40.59	4	40.48	40.30	3	3,986	0.08%
2020/02/07	8	40.32	23	39.94	39.55	-15	4,026	-0.37%
2020/02/05	27	40.38	30	40.49	39.55	-3	4,410	-0.07%
2020/02/04	3	39.75	2	38.25	39.95	1	4,497	0.02%
2020/02/03	3	36.43	14	36.42	36.35	-11	4,528	-0.24%
2020/01/31	3	38.35	31	37.58	38.15	-28	4,551	-0.62%
2020/01/30	0	0.00	1	39.00	38.95	-1	4,553	-0.02%
2020/01/17	1	43.45	0	0.00	43.65	1	4,489	0.02%
2020/01/16	1	44.00	0	43.30	43.30	1	4,441	0.02%
2020/01/15	1	43.60	0	0.00	43.15	1	4,406	0.02%
2020/01/14	8	43.30	11	43.35	43.50	-3	4,341	-0.07%
2020/01/08	11	42.90	11	42.94	42.25	0	4,228	0.00%
2020/01/07	13	42.58	13	42.59	43.00	0	4,175	0.00%
2020/01/06	1	46.00	4	46.85	46.10	-3	4,113	-0.07%
2020/01/03	59	46.27	59	46.49	45.95	0	4,087	0.00%
2020/01/02	3	45.05	0	0.00	45.15	3	3,791	0.08%
2019/12/31	1	46.55	2	46.05	45.20	-1	3,800	-0.03%
2019/12/30	8	45.49	13	44.71	45.25	-5	3,615	-0.14%
2019/12/27	1	42.50	3	42.40	42.30	-2	3,350	-0.06%
2019/12/26	3	41.95	0	0.00	41.95	3	3,385	0.09%
2019/12/25	5.2	42.69	0	0.00	42.40	5.2	3,429	0.15%
2019/12/24	1	42.30	4	42.34	42.30	-3	3,477	-0.09%
2019/12/23	0	0.00	3	42.00	41.60	-3	3,489	-0.09%
2019/12/20	42	41.35	42	41.45	41.30	0	3,475	0.00%
2019/12/13	5	40.49	0	0.00	40.25	5	4,185	0.12%
2019/12/10	4	41.20	0	0.00	41.10	4	4,792	0.08%
2019/12/06	0	0.00	1	41.20	41.00	-1	4,856	-0.02%
2019/12/05	1	41.00	2	40.95	40.70	-1	4,901	-0.02%
2019/12/04	0	0.00	4	40.90	40.60	-4	4,921	-0.08%
2019/12/03	42	40.73	47	40.87	40.35	-5	4,939	-0.10%
2019/12/02	2	39.55	0	0.00	39.35	2	4,971	0.04%
2019/11/29	0	0.00	10	40.55	40.20	-10	5,107	-0.20%
2019/11/25	0	0.00	0	40.05	40.05	0	5,212	0.00%
2019/11/22	0	0.00	0.6	39.90	39.90	-0.6	5,206	-0.01%
2019/11/15	1	39.80	0	0.00	39.85	1	5,212	0.02%
2019/11/13	1	40.40	1	40.25	40.25	0	5,175	0.00%
2019/11/11	5	38.15	0	0.00	38.15	5	5,037	0.10%
2019/11/08	0	0.00	1	40.00	39.80	-1	5,005	-0.02%
2019/11/05	6	41.84	0	0.00	39.40	6	4,923	0.12%
2019/11/01	0	0.00	3	43.50	43.50	-3	4,567	-0.07%
2019/10/31	0	0.00	7	42.52	42.70	-7	4,403	-0.16%
2019/10/30	2	41.55	4	42.51	42.65	-2	4,271	-0.05%
2019/10/28	0	0.00	3	41.90	41.95	-3	4,166	-0.07%
2019/10/25	0	0.00	3	41.90	41.90	-3	4,155	-0.07%
2019/10/21	3	41.35	0	0.00	41.05	3	4,118	0.07%
2019/10/18	3	41.00	0	0.00	40.85	3	4,103	0.07%
2019/10/15	21	41.81	0	0.00	41.25	21	4,088	0.51%
2019/10/14	5	41.85	0	0.00	41.00	5	4,061	0.12%
2019/10/09	4	41.33	4	41.53	42.20	0	3,952	0.00%
2019/10/07	1	43.80	0	0.00	43.70	1	3,832	0.03%
2019/10/04	0	0.00	4	43.54	44.00	-4	3,752	-0.11%
2019/10/01	14	44.01	17	44.13	44.20	-3	3,580	-0.08%
2019/09/27	0	0.00	1	42.50	43.30	-1	3,443	-0.03%
2019/09/26	0	0.00	5	42.24	42.60	-5	3,334	-0.15%
2019/09/23	1	39.80	0	0.00	38.20	1	3,078	0.03%
2019/09/19	1	42.05	0	0.00	41.75	1	2,843	0.04%
2019/09/18	2	42.48	7	43.69	43.00	-5	2,751	-0.18%
2019/09/17	19	43.37	11	45.33	41.80	8	2,375	0.34%
2019/09/16	0	0.00	9	41.71	41.30	-9	1,806	-0.50%
2019/09/12	2	41.35	0	0.00	41.50	2	1,786	0.11%
2019/09/10	4	41.10	0	0.00	41.10	4	1,740	0.23%
2019/09/09	11	41.68	13	42.67	42.45	-2	1,667	-0.12%
2019/09/06	2	40.65	2	40.68	41.10	0	1,595	0.00%
2019/09/05	10	41.18	10	41.45	41.00	0	1,552	0.00%
2019/09/04	23	40.68	7	41.39	41.00	16	1,506	1.06%
2019/09/03	2	39.30	2	39.55	40.45	0	1,413	0.00%
2019/08/27	1	34.00	0	0.00	34.00	1	1,094	0.09%
2019/08/23	0	0.00	10	35.15	35.10	-10	1,098	-0.91%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/06	0	0.00	0.4	36.00	35.85	-0.4	1,071	-0.03%
2019/07/18	1	41.50	0	0.00	41.55	1	1,203	0.08%
2019/07/17	0	0.00	1	42.15	42.05	-1	1,211	-0.08%
2019/07/12	1	43.25	0	0.00	43.45	1	1,310	0.08%
2019/07/08	5	46.57	0	0.00	46.10	5	1,663	0.30%
2019/07/02	0	0.00	2	44.65	44.75	-2	1,811	-0.11%
2019/06/24	0	0.00	6	42.98	43.00	-6	1,975	-0.30%
2019/06/20	0	0.00	7	43.14	43.30	-7	2,059	-0.34%
2019/06/19	0	0.00	2	42.60	42.55	-2	2,101	-0.10%
2019/06/18	10	42.96	0	0.00	42.10	10	2,124	0.47%
2019/06/17	3	42.55	0	0.00	42.75	3	2,138	0.14%
2019/06/14	1	42.05	0	0.00	41.95	1	2,160	0.05%
2019/06/12	2	41.55	0	0.00	41.60	2	2,293	0.09%
2019/05/30	0	0.00	2	40.90	41.20	-2	2,771	-0.07%
2019/05/24	2	40.55	0	0.00	40.20	2	3,545	0.06%
2019/05/20	0	0.00	3	40.80	40.75	-3	3,804	-0.08%
2019/05/13	3	41.10	0	0.00	40.90	3	4,602	0.07%
2019/05/10	1	43.50	0	0.00	42.80	1	4,644	0.02%
2019/04/22	2	49.00	5	48.60	47.80	-3	5,340	-0.06%
2019/04/18	1	48.75	1	49.80	47.60	0	5,707	0.00%
2019/04/17	2	49.48	2	50.10	49.35	0	5,719	0.00%
2019/04/16	11	49.70	1	49.70	49.75	10	5,718	0.17%
2019/04/15	0	0.00	2	46.90	47.85	-2	5,594	-0.04%
2019/04/09	1	48.10	1	47.65	47.60	0	6,081	0.00%
2019/04/03	3	46.00	0	0.00	46.10	3	6,629	0.05%
2019/03/29	0	0.00	2	46.20	45.65	-2	7,536	-0.03%
2019/03/28	0	0.00	6	45.50	45.50	-6	7,721	-0.08%
2019/03/25	0	0.00	2	47.50	47.65	-2	8,009	-0.02%
2019/03/22	2	49.05	0	0.00	48.80	2	8,062	0.02%
2019/03/21	5	47.80	0	0.00	48.15	5	8,105	0.06%
2019/03/15	3	48.50	0	0.00	48.10	3	8,770	0.03%
2019/03/14	2	50.00	12	47.26	46.60	-10	9,044	-0.11%
2019/03/12	1	50.00	0	0.00	49.85	1	9,301	0.01%
2019/03/08	0	0.00	5	49.83	50.40	-5	9,612	-0.05%
2019/03/07	5	50.26	1	51.00	50.30	4	9,642	0.04%
2019/03/06	9	50.84	3	51.23	50.80	6	9,679	0.06%
2019/03/05	4	50.63	0	0.00	50.10	4	9,708	0.04%
2019/03/04	1	49.75	1	49.80	51.10	0	9,704	0.00%
2019/02/27	36	49.07	35	49.06	49.05	1	9,658	0.01%
2019/02/26	14	52.37	15	52.57	51.40	-1	9,577	-0.01%
2019/02/25	35	51.83	21	51.85	51.90	14	9,563	0.15%
2019/02/22	49	51.51	87	51.36	51.60	-38	9,450	-0.40%
2019/02/21	0	0.00	4	48.34	48.50	-4	9,149	-0.04%
2019/02/18	2	48.28	30	48.63	47.60	-28	9,242	-0.30%
2019/02/15	38	46.88	43	46.85	47.05	-5	9,163	-0.05%
2019/02/14	34	46.81	25	46.40	46.35	9	9,095	0.10%
2019/02/13	159	47.41	107	47.51	47.40	52	9,023	0.58%	大買/大賣/
2019/02/12	2	45.48	40	44.99	46.00	-38	8,777	-0.43%
2019/02/11	21	42.80	18.8	43.16	43.10	2.2	8,609	0.03%
2019/01/30	29	41.73	8	41.80	41.80	21	8,577	0.24%
2019/01/29	9	41.25	20	40.98	41.35	-11	8,614	-0.13%
2019/01/28	0	0.00	5	41.35	41.10	-5	8,652	-0.06%
2019/01/25	18	41.20	4	40.60	40.85	14	8,874	0.16%
2019/01/24	1	40.60	0	0.00	40.10	1	9,167	0.01%
2019/01/23	7	39.44	5	40.30	40.35	2	9,254	0.02%
2019/01/22	3	39.82	0	0.00	39.70	3	9,268	0.03%
2019/01/21	2	41.00	19	41.12	40.60	-17	9,292	-0.18%
2019/01/18	9	40.61	2	40.70	40.70	7	9,306	0.08%
2019/01/17	13	40.62	4	40.93	40.55	9	9,334	0.10%
2019/01/16	8	41.16	0	0.00	40.90	8	9,313	0.09%
2019/01/15	5	41.90	6	41.93	41.75	-1	9,273	-0.01%
2019/01/14	0	0.00	1	41.80	41.75	-1	9,265	-0.01%
2019/01/11	13	41.67	14	42.01	41.50	-1	9,264	-0.01%
2019/01/10	10	40.58	4	40.51	40.30	6	9,125	0.07%
2019/01/09	10	41.23	26	41.73	40.50	-16	9,288	-0.17%
2019/01/08	2	39.48	8	40.13	40.30	-6	8,992	-0.07%
2019/01/07	1	39.80	1	40.05	39.65	0	8,947	0.00%
2019/01/04	25	37.40	5	38.28	39.00	20	8,914	0.22%
2019/01/02	12	40.13	22	40.53	40.00	-10	8,676	-0.12%
2018/12/28	10	39.90	18	40.09	40.10	-8	8,611	-0.09%
2018/12/27	21	38.43	4	39.26	38.95	17	8,451	0.20%
2018/12/26	24	40.18	5	40.24	37.40	19	8,289	0.23%
2018/12/25	27	39.14	18	39.91	39.60	9	7,869	0.11%
2018/12/24	8	39.23	3	40.02	39.75	5	7,694	0.06%
2018/12/22	19	39.53	0	0.00	39.05	19	7,492	0.25%
2018/12/21	24	36.62	129	39.23	40.15	-105	7,198	-1.46%	大賣/鉅額交易
2018/12/20	31	36.63	14	36.83	36.50	17	6,832	0.25%
2018/12/19	2	36.10	7	35.89	35.80	-5	6,640	-0.08%
2018/12/18	6	34.70	6	34.90	35.20	0	6,495	0.00%
2018/12/17	3	34.97	6	35.97	35.35	-3	6,442	-0.05%
2018/12/14	1	34.35	1	34.10	34.10	0	6,267	0.00%
2018/12/07	6	35.83	49	35.74	35.75	-43	5,814	-0.74%
2018/12/06	40	35.44	2	34.45	34.50	38	5,528	0.69%
2018/12/05	18	35.98	8	36.67	37.80	10	5,190	0.19%
2018/12/04	15	34.47	0	0.00	34.50	15	4,788	0.31%
2018/12/03	11	32.84	9	33.77	34.45	2	4,666	0.04%
2018/11/30	2	31.50	0	0.00	31.35	2	4,492	0.04%
2018/11/19	3	31.30	6	30.95	31.40	-3	4,240	-0.07%
2018/11/16	1	30.30	0	0.00	29.55	1	4,139	0.02%
2018/11/06	5	28.80	0	0.00	28.00	5	4,192	0.12%
2018/11/02	7	31.50	7	32.14	30.30	0	4,132	0.00%
2018/11/01	4	29.75	0	0.00	30.25	4	3,918	0.10%
2018/10/26	0	0.00	2	28.55	28.35	-2	3,631	-0.06%
2018/10/25	4	28.25	0	0.00	28.45	4	3,627	0.11%
2018/10/24	2	31.90	0	0.00	31.05	2	3,696	0.05%
2018/10/23	17	33.17	0	0.00	32.50	17	3,791	0.45%
2018/10/19	30	33.55	5	33.35	33.35	25	3,957	0.63%
2018/10/18	15	36.08	0	0.00	35.85	15	4,004	0.37%
2018/10/17	13	40.01	1	40.00	37.60	12	4,006	0.30%
2018/10/15	2	36.00	4	37.00	35.95	-2	4,003	-0.05%
2018/10/12	2	36.40	0	0.00	36.45	2	4,097	0.05%
2018/10/05	0	0.00	1	40.00	39.80	-1	4,552	-0.02%
2018/09/28	0	0.00	1	46.70	45.55	-1	5,500	-0.02%
2018/09/19	0	0.00	2	49.60	49.60	-2	7,038	-0.03%
2018/09/18	2	51.20	0	0.00	50.90	2	7,235	0.03%
2018/09/14	2	53.30	6	53.68	54.20	-4	7,648	-0.05%
2018/09/13	2	51.60	2	53.10	51.00	0	8,110	0.00%
2018/09/12	2	52.00	0	0.00	51.80	2	8,201	0.02%
2018/09/11	0	0.00	6	53.83	53.70	-6	8,477	-0.07%
2018/09/10	0	0.00	1	54.90	54.10	-1	8,490	-0.01%
2018/09/07	2	56.70	0	0.00	55.10	2	8,709	0.02%
2018/09/06	0	0.00	2	60.45	60.10	-2	8,790	-0.02%
2018/09/04	0	0.00	1	62.20	63.10	-1	9,300	-0.01%
2018/09/03	1	61.90	0	0.00	61.60	1	9,372	0.01%
2018/08/31	5	65.46	0	0.00	65.70	5	9,360	0.05%
2018/08/30	0	0.00	7	65.44	65.80	-7	9,532	-0.07%
2018/08/29	0	0.00	4	66.00	65.20	-4	9,778	-0.04%
2018/08/28	8	66.16	2	66.45	64.80	6	9,998	0.06%
2018/08/27	2	64.10	2	64.80	66.30	0	10,141	0.00%
2018/08/23	5	64.00	0	0.00	63.20	5	10,185	0.05%
2018/08/17	1	68.30	0	0.00	68.30	1	10,516	0.01%
2018/08/16	2	72.20	2	71.60	72.00	0	10,468	0.00%
2018/08/15	2	70.65	3	69.17	70.00	-1	10,396	-0.01%
2018/08/14	1	65.00	1	65.60	67.60	0	10,349	0.00%
2018/08/13	2	67.80	4	64.80	63.60	-2	10,310	-0.02%
2018/08/10	3	71.03	2	72.00	69.80	1	10,282	0.01%
2018/08/09	10	71.51	13	71.05	72.00	-3	10,294	-0.03%
2018/08/08	2	73.00	0	0.00	71.20	2	10,270	0.02%
2018/08/07	4	71.75	4	72.00	74.50	0	10,249	0.00%
2018/08/06	3	72.13	3	71.50	71.40	0	10,256	0.00%
2018/08/03	0	0.00	6	69.70	71.60	-6	10,329	-0.06%
2018/08/02	5	70.74	10	69.86	70.00	-5	10,387	-0.05%
2018/08/01	2	74.75	2	75.60	73.40	0	10,464	0.00%
2018/07/31	1	72.00	1	74.80	75.60	0	10,441	0.00%
2018/07/27	12	81.39	13	82.32	80.70	-1	10,555	-0.01%
2018/07/26	1	78.20	1	78.60	78.90	0	10,405	0.00%
2018/07/25	3	77.57	5	77.94	77.80	-2	10,320	-0.02%
2018/07/24	8	74.18	8	76.15	76.50	0	10,204	0.00%
2018/07/23	0	0.00	1	73.50	74.50	-1	10,145	-0.01%
2018/07/20	2	76.10	4	74.33	71.30	-2	10,038	-0.02%
2018/07/19	3	75.77	4	75.85	76.80	-1	9,970	-0.01%
2018/07/18	3	74.40	0	0.00	75.30	3	10,006	0.03%
2018/07/17	5	80.24	5	79.10	78.80	0	10,089	0.00%
2018/07/16	6	83.15	0	0.00	82.60	6	9,995	0.06%
2018/07/13	10	87.20	58	87.55	85.10	-48	10,005	-0.48%
2018/07/12	6	83.70	1	82.90	85.50	5	9,815	0.05%
2018/07/11	54	83.14	21	82.77	82.20	33	9,749	0.34%
2018/07/10	9	77.62	9	79.26	80.40	0	9,659	0.00%
2018/07/09	12	84.71	5	88.00	80.50	7	9,549	0.07%
2018/07/06	4	84.25	5	84.72	84.90	-1	9,382	-0.01%
2018/07/05	2	90.40	2	91.60	86.90	0	9,159	0.00%
2018/07/04	3	87.63	5	88.36	91.50	-2	8,991	-0.02%
2018/07/03	14	90.95	13	92.75	86.00	1	8,811	0.01%
2018/07/02	13	87.23	24	87.77	90.30	-11	8,439	-0.13%
2018/06/29	2	84.55	9	85.79	84.40	-7	8,052	-0.09%
2018/06/28	3	77.90	4	79.25	79.00	-1	7,692	-0.01%
2018/06/27	14	83.09	6	83.10	78.30	8	7,559	0.11%
2018/06/26	1	79.40	2	79.45	80.70	-1	7,336	-0.01%
2018/06/25	10	84.51	8	84.55	80.80	2	7,119	0.03%
2018/06/22	25	88.38	13	89.30	83.00	12	6,874	0.17%
2018/06/21	4	85.80	33	85.57	88.20	-29	6,334	-0.46%
2018/06/20	49	82.51	44.7	80.73	80.20	4.3	6,221	0.07%
2018/06/15	32	77.13	20	76.76	80.90	12	5,913	0.20%
2018/06/14	8	73.18	2	73.50	73.60	6	5,702	0.11%
2018/06/13	20	74.14	8	75.05	74.80	12	5,575	0.22%
2018/06/12	2	71.80	9	71.27	71.80	-7	5,279	-0.13%
2018/06/11	12	65.30	3	65.30	65.30	9	5,043	0.18%
2018/06/08	0	0.00	21	59.40	59.40	-21	4,965	-0.42%
2018/06/07	10	54.39	4	55.15	54.00	6	4,954	0.12%
2018/06/06	22	54.61	10	54.55	54.50	12	4,778	0.25%
2018/06/05	15	53.08	1	50.70	50.30	14	4,523	0.31%
2018/06/04	3	53.77	39	54.88	55.00	-36	4,289	-0.84%
2018/06/01	30	50.06	20	49.51	50.00	10	4,140	0.24%
2018/05/31	1	48.55	2	51.00	47.80	-1	4,116	-0.02%
2018/05/30	1	49.10	1	49.60	49.25	0	4,191	0.00%
2018/05/29	4	50.10	0	0.00	49.85	4	4,321	0.09%
2018/05/28	21	51.45	21	50.34	51.20	0	4,218	0.00%
2018/05/25	19	47.90	2	47.30	47.50	17	4,020	0.42%
2018/05/24	0	0.00	1	46.45	46.45	-1	3,952	-0.03%
2018/05/23	3	46.20	2	47.25	46.55	1	3,984	0.03%
2018/05/22	2	46.68	27	47.41	47.55	-25	3,972	-0.63%
2018/05/21	26	46.80	2	46.50	46.50	24	3,920	0.61%
2018/05/18	0	0.00	1	47.20	46.70	-1	3,919	-0.03%
2018/05/17	2	44.85	0	0.00	45.50	2	3,895	0.05%
2018/05/15	3	47.23	0	0.00	46.75	3	3,881	0.08%
2018/05/14	0	0.00	38	47.47	47.95	-38	3,950	-0.96%
2018/05/11	18	46.94	3	48.37	46.10	15	3,993	0.38%
2018/05/10	22	50.56	40	50.24	49.60	-18	3,939	-0.46%
2018/05/09	16	49.46	19	50.08	49.35	-3	3,876	-0.08%
2018/05/08	6	47.33	12	48.01	48.00	-6	3,678	-0.16%
2018/05/07	7	48.10	3	49.03	47.75	4	3,660	0.11%
2018/05/04	71	49.68	22	49.95	48.50	49	3,536	1.39%
2018/05/03	5	46.09	7	46.70	47.00	-2	3,376	-0.06%
2018/05/02	2	47.18	0	0.00	47.00	2	3,382	0.06%
2018/04/30	2	45.78	4	46.48	47.00	-2	3,417	-0.06%
2018/04/27	2	46.80	10	46.61	46.75	-8	3,430	-0.23%
2018/04/26	10	45.84	2	47.28	45.70	8	3,439	0.23%
2018/04/25	6	45.97	6	46.32	46.50	0	3,424	0.00%
2018/04/24	2	46.38	0	0.00	46.40	2	3,384	0.06%
2018/04/23	1	50.50	2	49.53	51.40	-1	3,266	-0.03%
2018/04/18	1	47.25	0	0.00	47.45	1	3,235	0.03%
2018/04/17	0	0.00	2	49.00	46.55	-2	3,251	-0.06%
2018/04/16	3	49.45	1	50.00	50.00	2	3,227	0.06%
2018/04/13	1	46.65	1	46.75	48.00	0	3,094	0.00%
2018/03/29	0	0.00	15	43.65	43.90	-15	4,272	-0.35%
2018/03/23	0	0.00	15	43.66	43.45	-15	4,918	-0.30%
2018/03/19	0	0.00	2	46.00	45.85	-2	5,036	-0.04%
2018/03/16	0	0.00	11	45.30	45.70	-11	5,057	-0.22%
2018/03/13	15	45.00	0	0.00	45.20	15	5,169	0.29%
2018/03/09	11	44.15	0	0.00	44.15	11	5,267	0.21%
2018/03/07	2	45.80	0	0.00	44.10	2	5,641	0.04%
2018/03/06	0	0.00	2	45.75	45.15	-2	5,784	-0.03%
2018/03/05	19	47.07	2	48.05	46.60	17	6,014	0.28%
2018/03/02	8	44.83	8	45.59	45.55	0	5,903	0.00%
2018/02/05	2	46.50	18	46.24	44.95	-16	5,502	-0.29%
2018/02/01	19	45.54	3	45.10	45.10	16	5,337	0.30%
2018/01/31	0	0.00	20	42.57	42.85	-20	5,220	-0.38%
2018/01/30	0	0.00	1	42.58	42.00	-1	5,205	-0.02%
2018/01/25	20	44.50	0	0.00	43.20	20	5,055	0.40%
2018/01/24	0	0.00	2	45.00	44.70	-2	5,027	-0.04%
2018/01/19	1	47.50	0	0.00	47.40	1	4,964	0.02%
2018/01/10	0	0.00	1	47.60	47.50	-1	4,509	-0.02%
2018/01/09	0	0.00	36	51.32	49.70	-36	4,423	-0.81%
2018/01/08	2	50.50	57	49.82	49.50	-55	4,310	-1.28%
2018/01/05	1	51.30	1	54.00	53.00	0	4,216	0.00%
2018/01/04	18	51.68	41	52.82	54.00	-23	4,052	-0.57%
2018/01/03	40	47.87	51	48.70	49.25	-11	3,716	-0.30%
2018/01/02	35	44.85	1	45.00	44.80	34	3,564	0.95%