凱美 (2375)-華南永昌-古亭券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278張
產業
上市電子零組件類股▲3.88%
535人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/04/24	1	62.80	0	0.00	62.90	1	403	0.25%
2024/03/29	0	0.00	2	61.05	60.50	-2	368	-0.54%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/25	1	60.50	1	60.50	60.60	0	374	0.00%
2024/03/20	0	60.50	1	61.00	60.10	-1	404	-0.25%
2024/03/19	0	59.50	0	0.00	59.70	0	423	0.00%
2024/03/18	2	59.40	0	0.00	59.90	2	428	0.47%
2024/03/01	1	66.10	0	0.00	65.90	1	739	0.14%
2024/02/29	0	0.00	3	65.40	66.80	-3	797	-0.38%
2024/02/20	2	64.70	0	0.00	64.60	2	926	0.22%
2024/02/19	0	0.00	9	65.73	65.50	-9	924	-0.97%
2024/02/16	5	65.18	1	64.50	65.00	4	922	0.43%
2024/02/05	1	62.40	0	0.00	62.60	1	911	0.11%
2024/01/25	2	65.00	0	0.00	64.80	2	925	0.22%
2024/01/23	0	0.00	3	65.97	65.70	-3	940	-0.32%
2024/01/22	3	64.90	0	0.00	65.10	3	938	0.32%
2024/01/17	0	0.00	7	67.04	64.50	-7	925	-0.76%
2024/01/16	3	64.30	0	0.00	64.10	3	896	0.33%
2024/01/08	4	66.98	0	0.00	66.90	4	891	0.45%
2023/12/27	3	70.87	0	0.00	70.30	3	888	0.34%
2023/12/22	0	0.00	2.1	70.20	70.10	-2.1	883	-0.23%
2023/12/04	0	0.00	8	77.19	76.00	-8	731	-1.09%
2023/12/01	2	76.20	0	0.00	75.90	2	714	0.28%
2023/11/30	5	76.58	0	0.00	75.70	5	710	0.70%
2023/11/29	2	77.50	0.2	78.20	77.80	1.8	685	0.26%
2023/11/27	1	74.20	3	74.20	74.40	-2	585	-0.34%
2023/11/24	3	73.57	1	73.80	73.70	2	518	0.39%
2023/11/22	0	0.00	2	68.20	68.00	-2	389	-0.51%
2023/11/20	0	67.30	0	0.00	68.00	0	373	0.00%
2023/11/17	2	65.30	0	0.00	65.30	2	358	0.56%
2023/10/05	0	0.00	1	66.10	65.60	-1	358	-0.28%
2023/10/04	1	66.00	0	0.00	66.00	1	359	0.28%
2023/09/01	0	0.00	1	67.20	66.70	-1	346	-0.29%
2023/07/25	0	0.00	5	62.84	63.10	-5	433	-1.15%
2023/07/24	0	0.00	2	62.70	62.30	-2	439	-0.45%
2023/07/17	0	0.00	1.1	66.18	66.10	-1.1	495	-0.22%
2023/06/19	0	0.00	0.3	68.50	68.20	-0.3	1,009	-0.03%
2023/06/16	0	0.00	3	69.80	69.00	-3	1,031	-0.29%
2023/06/15	1	69.00	2	70.00	69.70	-1	1,047	-0.10%
2023/06/14	0	0.00	1	69.60	69.00	-1	1,062	-0.09%
2023/06/12	1	69.10	0	0.00	68.80	1	1,136	0.09%
2023/05/31	0	0.00	3	70.10	70.70	-3	1,768	-0.17%
2023/05/29	1	69.60	0	0.00	69.90	1	1,776	0.06%
2023/05/18	0	0.00	0.4	70.00	70.50	-0.4	2,182	-0.02%
2023/05/16	0	0.00	1	68.60	69.00	-1	2,210	-0.05%
2023/05/09	1	68.70	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	1	70.10	70.20	-1	2,215	-0.05%
2023/05/05	1	71.30	0	0.00	70.30	1	2,213	0.05%
2023/05/03	1	68.10	0	0.00	67.70	1	2,222	0.04%
2023/04/26	1	67.70	0	0.00	67.80	1	2,217	0.05%
2023/04/19	1	76.80	20	74.48	74.70	-19	2,174	-0.87%
2023/04/18	0	0.00	1	78.70	76.90	-1	2,164	-0.05%
2023/04/14	21	77.15	1	78.10	76.80	20	2,107	0.95%
2023/04/13	1	77.70	1	78.50	75.50	0	2,067	0.00%
2023/04/12	0	0.00	1	76.10	77.00	-1	2,003	-0.05%
2023/04/11	0	0.00	1	75.00	75.00	-1	1,957	-0.05%
2023/04/10	3	75.67	1	75.50	74.80	2	1,942	0.10%
2023/04/07	0	0.00	1	72.60	72.50	-1	1,883	-0.05%
2023/03/31	1	74.90	0	0.00	74.00	1	1,865	0.05%
2023/03/29	1	73.60	0	0.00	72.20	1	1,828	0.05%
2023/03/28	0	0.00	25	74.01	73.30	-25	1,811	-1.38%
2023/03/24	1	78.50	0	0.00	78.10	1	1,767	0.06%
2023/03/23	5	78.10	0	0.00	79.10	5	1,740	0.29%
2023/03/22	0	0.00	3	75.50	75.40	-3	1,663	-0.18%
2023/03/21	2	75.55	0	0.00	75.10	2	1,651	0.12%
2023/03/20	0	76.00	0	0.00	76.50	0	1,626	0.00%
2023/03/17	0	0.00	22	75.91	75.00	-22	1,615	-1.36%
2023/03/16	32	75.43	4	74.55	74.50	28	1,595	1.75%
2023/03/15	2	76.50	0	0.00	76.30	2	1,580	0.13%
2023/03/14	1	75.70	1	75.30	75.30	0	1,538	0.00%
2023/03/13	1	77.00	1	77.00	77.00	0	1,534	0.00%
2023/03/10	0	79.00	0	0.00	78.50	0	1,502	0.00%
2023/03/09	5	80.60	4	81.05	80.70	1	1,448	0.07%
2023/03/08	3	79.03	5	82.30	80.00	-2	1,349	-0.15%
2023/03/07	1	74.40	1	76.40	76.80	0	1,199	0.00%
2023/03/06	13	71.95	7	73.81	76.00	6	1,069	0.56%
2023/03/03	7	69.91	2	69.30	69.10	5	931	0.54%
2023/03/01	2	66.00	0	0.00	65.80	2	864	0.23%
2023/02/22	0	0.00	1	67.40	67.20	-1	837	-0.12%
2023/02/21	4	69.80	0	0.00	69.40	4	817	0.49%
2023/02/20	1	70.60	1	69.80	70.40	0	800	0.00%
2023/02/17	4	71.28	0	0.00	71.50	4	752	0.53%
2023/02/16	0	0.00	1	69.30	69.30	-1	548	-0.18%
2023/02/15	1	61.90	0	0.00	63.00	1	460	0.22%
2023/02/09	0	0.00	0.4	61.20	60.50	-0.4	446	-0.09%
2023/02/08	0	0.00	2	62.30	62.20	-2	442	-0.45%
2023/01/10	0	58.20	0	0.00	58.60	0	381	0.00%
2022/12/19	0	0.00	2	58.00	58.00	-2	415	-0.48%
2022/12/09	2	60.90	1	60.80	61.50	1	429	0.23%
2022/12/08	0	0.00	1	59.00	59.60	-1	429	-0.23%
2022/12/07	2	60.30	0	0.00	59.40	2	440	0.45%
2022/12/01	0	0.00	1	59.00	58.50	-1	426	-0.23%
2022/11/30	1	57.80	1	57.30	58.20	0	435	0.00%
2022/11/28	1	56.60	0	0.00	56.60	1	458	0.22%
2022/11/23	0	0.00	0.4	56.20	56.30	-0.4	531	-0.07%
2022/09/23	0	0.00	1.6	55.69	54.50	-1.6	977	-0.16%
2022/09/21	0.2	57.00	0	0.00	56.70	0.2	991	0.02%
2022/08/29	4.2	58.43	2	59.10	58.10	2.2	969	0.23%
2022/08/26	2	62.00	0	0.00	61.40	2	959	0.21%
2022/08/24	0.1	60.50	0	0.00	62.00	0.1	946	0.01%
2022/08/23	4	59.13	2	60.65	60.30	2	906	0.22%
2022/08/04	0	0.00	4	50.40	51.70	-4	847	-0.47%
2022/08/02	0	53.60	0	0.00	52.50	0	841	0.00%
2022/07/28	0	55.10	0	0.00	54.40	0	834	0.00%
2022/07/22	0.1	56.70	0	0.00	55.90	0.1	813	0.01%
2022/07/20	1	57.30	5	56.68	55.60	-4	807	-0.50%
2022/07/19	1.1	58.37	0	0.00	57.00	1.1	803	0.13%
2022/07/18	7.1	58.52	7	58.20	59.00	0.1	780	0.01%
2022/07/04	0	0.00	2	49.00	49.20	-2	607	-0.33%
2022/06/24	0	0.00	5	55.78	56.00	-5	601	-0.83%
2022/06/17	3	59.50	0	0.00	59.20	3	611	0.49%
2022/06/16	3	63.50	0	0.00	61.00	3	609	0.49%
2022/06/10	1	67.00	0	0.00	66.80	1	640	0.16%
2022/06/08	4	67.70	0	0.00	67.70	4	644	0.62%
2022/06/02	5	68.30	0	0.00	68.30	5	662	0.75%
2022/06/01	0	0.00	6	68.82	68.90	-6	680	-0.88%
2022/05/31	1	67.40	0	0.00	67.50	1	676	0.15%
2022/05/18	0.1	65.50	0	0.00	65.10	0.1	717	0.01%
2022/04/26	2	63.60	0	0.00	65.10	2	767	0.26%
2022/04/18	5	67.50	0	0.00	67.70	5	891	0.56%
2022/03/07	0	86.00	0	0.00	83.00	0	3,173	0.00%
2022/02/24	2	88.80	0	0.00	87.30	2	5,554	0.04%
2022/02/17	2	92.70	2	93.30	91.50	0	5,663	0.00%
2022/02/16	2	92.70	2	92.40	92.70	0	5,706	0.00%
2022/02/15	2	91.00	2	91.25	91.00	0	5,709	0.00%
2022/02/10	2	93.75	1	93.80	93.80	1	5,726	0.02%
2022/02/09	1	93.20	1	93.70	93.70	0	5,730	0.00%
2022/01/26	0	0.00	1	88.00	88.20	-1	5,790	-0.02%
2022/01/25	1	90.40	1	88.30	88.30	0	5,798	0.00%
2022/01/21	0	0.00	1	91.40	90.00	-1	5,790	-0.02%
2022/01/20	2	92.20	2	92.20	92.20	0	5,810	0.00%
2022/01/18	1	95.40	1	94.00	94.00	0	5,806	0.00%
2022/01/17	1	91.60	1	94.70	94.70	0	5,779	0.00%
2022/01/14	1	90.10	1	91.60	91.60	0	5,774	0.00%
2022/01/13	0	0.00	1	92.80	92.60	-1	5,748	-0.02%
2022/01/11	5	94.72	0	0.00	94.70	5	5,711	0.09%
2022/01/07	2	99.85	1	101.00	97.90	1	5,663	0.02%
2022/01/06	2	101.50	2	102.25	100.00	0	5,630	0.00%
2022/01/04	0	0.00	2	106.00	105.50	-2	5,555	-0.04%
2022/01/03	2	102.25	1	101.50	104.50	1	5,410	0.02%
2021/12/30	1	99.50	2	100.25	101.00	-1	5,348	-0.02%
2021/12/28	2	99.30	0	0.00	99.30	2	5,317	0.04%
2021/12/27	1	99.30	1	99.50	99.30	0	5,307	0.00%
2021/12/24	0	0.00	1	98.60	97.60	-1	5,285	-0.02%
2021/12/22	0	0.00	3	99.90	99.10	-3	5,243	-0.06%
2021/12/21	1	98.00	1	98.40	98.40	0	5,213	0.00%
2021/12/17	3	100.37	2	100.70	99.50	1	5,132	0.02%
2021/12/15	2	101.25	2	102.25	100.50	0	5,079	0.00%
2021/12/14	2	101.00	0	0.00	101.00	2	5,036	0.04%
2021/12/13	1	101.00	5	102.46	103.00	-4	5,006	-0.08%
2021/12/10	6	103.33	1	103.50	101.00	5	4,945	0.10%
2021/12/09	0	0.00	2	105.25	106.00	-2	4,867	-0.04%
2021/12/08	3	105.00	0	0.00	105.00	3	4,825	0.06%
2021/12/07	6	105.58	11	107.27	105.50	-5	4,723	-0.11%
2021/12/06	2	115.50	0	114.50	114.50	2	4,378	0.05%
2021/12/03	3	116.17	28	116.05	116.50	-25	4,312	-0.58%
2021/12/02	3	119.00	4	117.75	113.00	-1	4,177	-0.02%
2021/12/01	14	119.64	8	117.25	117.00	6	3,918	0.15%
2021/11/30	11	119.41	7	120.21	117.00	4	3,566	0.11%
2021/11/29	8	112.06	47	114.33	113.50	-39	3,000	-1.30%
2021/11/26	23	114.17	165	115.87	115.50	-142	2,633	-5.39%	大賣/鉅額交易
2021/11/25	17	110.82	78	109.13	111.50	-61	1,878	-3.25%
2021/11/24	1	97.40	8	104.08	105.00	-7	1,479	-0.47%
2021/11/22	0	0.00	1	94.90	93.60	-1	1,208	-0.08%
2021/11/17	0	0.00	1	92.30	93.40	-1	1,196	-0.08%
2021/11/16	1	89.50	0	0.00	89.60	1	1,227	0.08%
2021/11/15	1	91.00	3	89.97	90.70	-2	1,294	-0.15%
2021/11/09	1	86.40	1	88.10	88.20	0	1,378	0.00%
2021/11/04	0	0.00	1	89.00	87.00	-1	1,454	-0.07%
2021/11/02	1	84.80	0	0.00	83.00	1	1,481	0.07%
2021/11/01	1	87.50	1	87.30	87.50	0	1,509	0.00%
2021/10/29	2	86.80	2	87.10	86.80	0	1,561	0.00%
2021/10/28	2	86.65	1	89.60	85.90	1	1,566	0.06%
2021/10/27	2	84.85	1	85.80	85.80	1	1,549	0.06%
2021/10/26	0	0.00	1	85.10	85.10	-1	1,566	-0.06%
2021/10/25	0	0.00	1	84.40	84.40	-1	1,579	-0.06%
2021/10/22	2	83.55	0	0.00	84.00	2	1,622	0.12%
2021/10/21	1	83.20	1	83.60	83.20	0	1,654	0.00%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/18	2	82.15	2	80.60	80.60	0	1,762	0.00%
2021/10/12	1	80.10	1	80.70	80.70	0	1,877	0.00%
2021/10/06	2	78.60	6	77.85	76.30	-4	1,996	-0.20%
2021/10/05	1	79.50	1	80.40	80.50	0	2,027	0.00%
2021/09/27	0	0.00	1	90.00	89.80	-1	2,900	-0.03%
2021/09/22	0	0.00	1	87.80	87.00	-1	3,665	-0.03%
2021/09/15	2	90.60	2	89.40	89.40	0	3,852	0.00%
2021/09/08	0	0.00	1	89.80	89.90	-1	4,965	-0.02%
2021/09/06	0	0.00	1	94.10	93.30	-1	5,158	-0.02%
2021/09/03	1	94.60	3	95.20	95.40	-2	5,294	-0.04%
2021/09/02	1	98.50	2	98.70	98.50	-1	5,290	-0.02%
2021/09/01	1	100.00	1	101.00	101.50	0	5,327	0.00%
2021/08/31	1	102.00	0	0.00	101.00	1	5,363	0.02%
2021/08/27	1	102.00	1	102.00	102.00	0	5,489	0.00%
2021/08/19	3	94.40	0	0.00	93.00	3	5,800	0.05%
2021/08/12	0	0.00	20	108.00	108.00	-20	6,213	-0.32%
2021/08/11	22	107.66	22	108.73	107.50	0	6,292	0.00%
2021/08/10	41	109.23	21	109.48	108.00	20	6,365	0.31%
2021/08/09	3	112.00	0	0.00	107.00	3	6,461	0.05%
2021/08/06	1	111.00	3	113.83	111.00	-2	6,647	-0.03%
2021/08/05	2	108.75	0	0.00	111.00	2	6,751	0.03%
2021/08/04	2	109.00	2	111.25	112.00	0	6,864	0.00%
2021/07/28	1	106.00	1	105.50	104.50	0	7,375	0.00%
2021/07/27	1	112.50	1	111.00	109.50	0	7,484	0.00%
2021/07/23	1	115.00	21	114.19	112.00	-20	7,663	-0.26%
2021/07/22	0	0.00	23	114.87	112.50	-23	7,736	-0.30%
2021/07/21	2	111.00	47	111.39	111.00	-45	7,787	-0.58%
2021/07/20	4	111.00	16	111.41	110.00	-12	7,776	-0.15%
2021/07/19	0	0.00	1	114.00	113.50	-1	7,786	-0.01%
2021/07/16	0	0.00	23	114.26	113.50	-23	7,830	-0.29%
2021/07/15	0	0.00	15	113.83	114.50	-15	7,884	-0.19%
2021/07/14	20	113.88	0	0.00	114.00	20	8,022	0.25%
2021/07/13	0	0.00	12	118.50	114.00	-12	8,058	-0.15%
2021/07/12	1	118.00	48	116.70	116.50	-47	8,026	-0.59%
2021/07/09	2	117.25	7	116.29	115.00	-5	8,040	-0.06%
2021/07/08	5.1	119.99	27	120.80	119.00	-21.9	8,066	-0.27%
2021/07/07	13.1	122.84	13	121.81	120.50	0.1	8,101	0.00%
2021/07/06	10	122.10	98	122.87	121.50	-88	7,972	-1.10%
2021/07/05	42	121.60	83	120.49	118.00	-41	7,865	-0.52%
2021/07/02	1	113.00	9	115.17	115.50	-8	7,760	-0.10%
2021/07/01	21	117.31	13	118.50	114.00	8	8,048	0.10%
2021/06/30	55	121.35	405	122.58	123.00	-350	8,037	-4.35%	大賣/鉅額交易
2021/06/29	8	114.81	5	113.90	112.00	3	7,900	0.04%
2021/06/28	2	112.25	1	112.50	112.50	1	7,787	0.01%
2021/06/25	1	115.50	21	115.24	113.00	-20	7,774	-0.26%
2021/06/24	4	115.25	3	115.33	114.50	1	7,802	0.01%
2021/06/23	4	114.88	4.3	116.26	115.50	-0.3	7,897	0.00%
2021/06/22	0	0.00	30	116.42	112.00	-30	7,990	-0.38%
2021/06/21	3	115.00	2	114.00	113.50	1	8,099	0.01%
2021/06/18	16	120.28	93	119.23	117.00	-77	8,071	-0.95%
2021/06/17	80	110.36	107.5	116.68	117.50	-27.5	7,670	-0.36%	大賣/
2021/06/16	115	107.11	0.1	107.50	107.00	114.9	7,512	1.53%	大買/鉅額交易
2021/06/15	4	108.00	6	106.67	108.00	-2	7,507	-0.03%
2021/06/11	3	108.17	4	105.75	103.50	-1	7,479	-0.01%
2021/06/10	91	104.05	1	104.50	104.50	90	7,614	1.18%
2021/06/09	0.3	104.67	0	0.00	103.00	0.3	7,802	0.00%
2021/06/08	3	104.17	2	104.75	104.50	1	7,814	0.01%
2021/06/07	2	104.00	4	103.38	102.50	-2	7,863	-0.03%
2021/06/04	2	105.00	3	105.17	105.00	-1	7,874	-0.01%
2021/06/03	5	104.00	6	100.08	104.00	-1	7,867	-0.01%
2021/06/02	9	105.17	27	102.30	100.00	-18	7,833	-0.23%
2021/06/01	11	105.00	2	105.00	105.00	9	7,781	0.12%
2021/05/31	5	105.00	3	105.67	104.50	2	7,760	0.03%
2021/05/28	9	104.67	3	105.67	104.50	6	7,739	0.08%
2021/05/27	2	104.50	1	105.50	104.00	1	7,708	0.01%
2021/05/26	21	106.02	15	105.63	104.50	6	7,654	0.08%
2021/05/25	14	106.29	5	105.10	108.00	9	7,623	0.12%
2021/05/21	3	95.90	4	97.28	95.80	-1	8,044	-0.01%
2021/05/20	0	0.00	2	95.70	93.00	-2	8,255	-0.02%
2021/05/19	4	95.95	1	99.50	95.40	3	8,409	0.04%
2021/05/18	0	93.80	1	93.50	96.90	-1	8,638	-0.01%
2021/05/17	186	90.45	6	92.40	88.90	180	8,770	2.05%	大買/鉅額交易
2021/05/14	0	0.00	5	100.16	93.00	-5	8,852	-0.06%
2021/05/13	4	94.00	1	93.60	91.60	3	8,935	0.03%
2021/05/12	6	93.13	3.1	94.24	90.90	3	9,089	0.03%
2021/05/11	2	102.25	27	101.96	101.00	-25	9,090	-0.28%
2021/05/10	3	114.50	0	0.00	110.50	3	9,152	0.03%
2021/05/06	151.1	103.53	1	104.50	103.00	150.1	9,549	1.57%	大買/鉅額交易
2021/05/05	1	105.01	1	107.50	102.50	0	9,563	0.00%
2021/05/04	6.1	105.30	6	105.00	106.00	0.1	9,851	0.00%
2021/05/03	18.5	114.79	13	116.81	113.50	5.5	10,170	0.05%
2021/04/29	7	126.21	0	0.00	125.00	7	10,099	0.07%
2021/04/28	0	0.00	5	127.00	128.50	-5	10,166	-0.05%
2021/04/27	5	124.51	76	124.36	126.50	-71	10,239	-0.69%
2021/04/26	0.1	123.00	0	0.00	123.50	0.1	10,222	0.00%
2021/04/23	1.1	121.98	65	122.92	122.50	-64	10,282	-0.62%
2021/04/22	145	121.03	0	0.00	119.50	145	10,494	1.38%	大買/鉅額交易
2021/04/21	8	123.56	0	0.00	123.50	8	10,620	0.08%
2021/04/20	30	123.50	53	126.70	127.50	-23	10,940	-0.21%
2021/04/19	97	123.48	33	124.41	123.00	64	10,902	0.59%
2021/04/16	125	124.44	1	123.50	123.00	124	10,940	1.13%	大買/鉅額交易
2021/04/15	55	122.95	55	123.82	124.00	0	11,107	0.00%
2021/04/14	68	120.87	68	123.81	125.00	0	11,202	0.00%
2021/04/13	35	123.24	53	124.17	122.50	-18	11,300	-0.16%
2021/04/12	103	123.24	20.2	123.59	121.50	82.8	11,314	0.73%	大買/
2021/04/09	117	126.80	140	128.30	126.00	-23	11,401	-0.20%	大買/大賣/
2021/04/08	84	133.54	72	134.35	131.00	12	11,427	0.11%
2021/04/07	70	132.23	72	133.77	133.50	-2	11,575	-0.02%
2021/04/06	55	127.69	76	127.93	129.50	-21	11,354	-0.18%
2021/04/01	11	120.50	52	121.38	121.50	-41	11,260	-0.36%
2021/03/31	85	118.25	64	118.02	117.50	21	11,387	0.18%
2021/03/30	47	118.63	25	118.76	118.50	22	11,764	0.19%
2021/03/29	17	118.21	8	116.94	117.00	9	11,926	0.08%
2021/03/26	9.2	120.28	6	119.50	119.50	3.2	12,174	0.03%
2021/03/25	28	114.82	2	114.75	114.00	26	12,118	0.21%
2021/03/24	229	122.31	0	0.00	120.00	229	12,075	1.90%	大買/鉅額交易
2021/03/23	3	132.50	3	132.83	131.00	0	12,106	0.00%
2021/03/22	32	130.58	2	131.00	130.50	30	12,209	0.25%
2021/03/19	3	133.83	1	133.00	133.00	2	12,296	0.02%
2021/03/18	3	135.83	15	137.37	134.50	-12	12,427	-0.10%
2021/03/16	21	132.29	37	136.36	134.50	-16	12,505	-0.13%
2021/03/15	12	131.79	20	132.78	134.50	-8	12,413	-0.06%
2021/03/12	9	128.00	1	133.00	128.00	8	12,305	0.07%
2021/03/11	20	126.83	9	128.78	131.00	11	12,362	0.09%
2021/03/10	18	115.25	3	118.17	121.50	15	12,362	0.12%
2021/03/09	46	111.52	1	110.00	110.50	45	12,470	0.36%
2021/03/08	37	119.08	1	117.00	117.00	36	12,466	0.29%
2021/03/05	3	123.50	1	122.00	122.00	2	12,619	0.02%
2021/03/04	2	127.75	1	130.00	127.00	1	12,695	0.01%
2021/03/03	1	124.50	14	122.18	130.00	-13	12,775	-0.10%
2021/02/26	1	129.00	0	0.00	130.00	1	13,034	0.01%
2021/02/24	2	131.75	26	133.58	129.00	-24	13,326	-0.18%
2021/02/23	14	139.50	10	141.55	137.50	4	13,344	0.03%
2021/02/22	17	132.32	34	135.44	139.50	-17	13,052	-0.13%
2021/02/19	4	126.63	83	126.86	127.50	-79	13,152	-0.60%
2021/02/18	8	121.13	92	122.16	124.00	-84	13,244	-0.63%
2021/02/17	1	117.00	78.3	116.91	117.50	-77.3	13,484	-0.57%
2021/02/05	18	106.06	58	107.04	107.00	-40	13,531	-0.30%
2021/02/04	13	105.42	45	106.38	104.00	-32	13,967	-0.23%
2021/02/03	2	105.25	64	104.60	104.00	-62	14,127	-0.44%
2021/02/02	8	100.04	6	100.17	100.00	2	13,906	0.01%
2021/01/29	9	101.99	8	103.88	98.50	1	13,785	0.01%
2021/01/28	16.3	103.00	43	104.60	101.00	-26.7	13,657	-0.20%
2021/01/27	37	100.58	38	101.17	100.50	-1	13,700	-0.01%
2021/01/26	107	100.22	39	102.47	99.10	68	13,769	0.49%	大買/
2021/01/25	6	101.67	121	106.46	107.00	-115	13,404	-0.86%	大賣/鉅額交易
2021/01/22	41	96.88	0	0.00	97.60	41	12,966	0.32%
2021/01/21	4	97.58	9	97.98	98.00	-5	12,896	-0.04%
2021/01/20	12	95.62	11	96.15	93.80	1	12,789	0.01%
2021/01/19	1	100.50	6	101.50	99.00	-5	12,639	-0.04%
2021/01/18	2	99.35	7	101.21	100.50	-5	12,578	-0.04%
2021/01/15	13	102.96	70.3	103.83	101.00	-57.3	12,515	-0.46%
2021/01/14	7	100.60	6	100.33	102.50	1	12,336	0.01%
2021/01/13	507	101.33	16	99.56	100.00	491	12,264	4.00%	大買/鉅額交易
2021/01/12	8	92.16	0	0.00	93.20	8	12,028	0.07%
2021/01/11	2	95.50	0	0.00	95.60	2	12,396	0.02%
2021/01/08	12	98.34	1	98.90	95.20	11	12,534	0.09%
2021/01/07	3	96.77	1	98.50	97.50	2	12,342	0.02%
2021/01/06	3	97.50	2	98.65	96.00	1	12,234	0.01%
2021/01/05	2	97.00	1.7	98.11	97.70	0.3	12,030	0.00%
2021/01/04	1	97.90	4	94.95	97.50	-3	11,917	-0.03%
2020/12/31	7	91.37	5	92.16	91.60	2	11,758	0.02%
2020/12/30	7	90.39	8	90.83	91.90	-1	11,606	-0.01%
2020/12/29	4	85.93	2	85.65	84.80	2	11,358	0.02%
2020/12/28	1	86.00	1	85.70	85.00	0	11,243	0.00%
2020/12/25	5	85.50	18	86.63	84.80	-13	11,135	-0.12%
2020/12/24	19	84.40	10	85.08	86.20	9	10,948	0.08%
2020/12/23	21	79.16	18	79.72	78.40	3	10,487	0.03%
2020/12/22	5	76.58	4	77.18	77.90	1	10,269	0.01%
2020/12/21	3	74.80	2	75.25	75.00	1	9,943	0.01%
2020/12/18	2	75.15	5	74.90	73.70	-3	9,853	-0.03%
2020/12/17	4	74.20	1	75.70	75.20	3	9,668	0.03%
2020/12/16	1	70.30	2	71.60	72.80	-1	9,437	-0.01%
2020/12/15	3	70.17	1	71.00	68.30	2	9,266	0.02%
2020/12/14	2	71.40	173	72.76	73.60	-171	9,095	-1.88%	大賣/鉅額交易
2020/12/11	169	72.25	5	69.10	69.70	164	8,808	1.86%	大買/鉅額交易
2020/12/10	3	71.60	2.2	70.86	70.90	0.8	8,667	0.01%
2020/12/09	7	70.83	2	72.55	72.10	5	8,565	0.06%
2020/12/07	1	70.40	2	71.75	70.60	-1	8,252	-0.01%
2020/12/04	1	70.80	0	0.00	71.60	1	8,135	0.01%
2020/12/03	1	70.70	2	69.25	70.10	-1	8,054	-0.01%
2020/12/02	1	69.50	1	68.30	68.80	0	7,885	0.00%
2020/12/01	9	69.69	23	68.97	68.50	-14	7,819	-0.18%
2020/11/30	1	67.80	7	66.93	67.00	-6	7,659	-0.08%
2020/11/27	5	66.34	2	66.65	66.90	3	7,549	0.04%
2020/11/26	9	65.09	6	65.40	66.20	3	7,437	0.04%
2020/11/25	0	0.00	5	64.90	63.90	-5	7,271	-0.07%
2020/11/24	3	65.73	5	65.62	65.50	-2	7,077	-0.03%
2020/11/23	1	62.00	7	62.67	62.60	-6	6,734	-0.09%
2020/11/20	8	62.68	6	61.77	62.00	2	6,608	0.03%
2020/11/19	2	61.00	0	0.00	60.60	2	6,320	0.03%
2020/11/18	4	61.43	4	61.28	61.40	0	6,176	0.00%
2020/11/17	3	59.80	19	59.07	60.00	-16	5,780	-0.28%
2020/11/16	27	58.44	24.4	57.75	58.40	2.6	5,492	0.05%
2020/11/13	6	55.47	3	55.83	56.10	3	4,947	0.06%
2020/11/12	26	56.86	11	56.45	57.00	15	4,661	0.32%
2020/11/11	3	52.63	11	52.20	53.30	-8	4,040	-0.20%
2020/11/10	0	0.00	4	49.49	49.75	-4	3,616	-0.11%
2020/11/09	2	49.55	2	50.55	49.35	0	3,553	0.00%
2020/11/06	2	50.65	0	0.00	50.00	2	3,499	0.06%
2020/11/05	2	50.40	0	0.00	50.80	2	3,391	0.06%
2020/11/04	0	0.00	2	50.65	49.90	-2	3,238	-0.06%
2020/11/03	1	47.25	5	48.14	48.60	-4	2,785	-0.14%
2020/11/02	1	44.75	1	44.40	44.20	0	2,637	0.00%
2020/10/30	1	45.20	1	45.20	44.15	0	2,705	0.00%
2020/10/28	3	45.40	0	0.00	45.25	3	2,780	0.11%
2020/10/27	1	46.80	1	46.70	46.70	0	2,770	0.00%
2020/10/26	1	46.90	0	0.00	46.50	1	2,772	0.04%
2020/10/23	5	46.70	5	46.81	46.85	0	2,750	0.00%
2020/10/22	2	46.00	0	0.00	46.45	2	2,721	0.07%
2020/10/21	3	49.13	4	50.50	48.20	-1	2,642	-0.04%
2020/10/20	15	49.86	11	49.79	49.20	4	2,518	0.16%
2020/10/19	25	49.42	20	49.74	49.50	5	2,366	0.21%
2020/10/16	0	0.00	2	47.00	47.00	-2	1,867	-0.11%
2020/10/07	1	42.35	1	43.00	43.10	0	1,649	0.00%
2020/09/30	5	40.93	5	41.30	41.80	0	1,596	0.00%
2020/09/10	0	0.00	0.7	41.20	41.20	-0.7	1,631	-0.04%
2020/08/18	2	47.70	13	47.01	46.85	-11	2,228	-0.49%
2020/08/17	34	46.69	0	0.00	48.00	34	2,258	1.51%
2020/08/05	2	34.95	3	34.75	34.55	-1	2,244	-0.04%
2020/08/03	8	35.38	0	0.00	34.85	8	2,350	0.34%
2020/07/27	2	35.80	7	35.49	35.35	-5	3,244	-0.15%
2020/07/22	1	33.90	0	0.00	34.20	1	3,161	0.03%
2020/07/13	0	0.00	1	34.10	33.65	-1	3,356	-0.03%
2020/07/07	1	35.15	0	0.00	34.80	1	3,663	0.03%
2020/06/30	2	34.40	0	0.00	34.40	2	4,086	0.05%
2020/06/29	2	34.60	2	34.75	34.70	0	4,098	0.00%
2020/06/18	0	0.00	1	36.45	36.60	-1	4,242	-0.02%
2020/06/08	1	37.75	0	0.00	37.90	1	4,552	0.02%
2020/06/05	2	38.58	0	0.00	38.15	2	4,554	0.04%
2020/06/04	0	0.00	2	38.73	38.70	-2	4,538	-0.04%
2020/06/02	2	38.40	0	0.00	37.80	2	4,491	0.04%
2020/05/29	0	0.00	8	37.40	37.40	-8	4,403	-0.18%
2020/05/28	9	37.98	0	0.00	37.90	9	4,407	0.20%
2020/05/22	1	37.00	1	36.65	36.25	0	4,398	0.00%
2020/05/19	0	0.00	1	36.85	36.75	-1	4,448	-0.02%
2020/05/18	1	36.00	0	0.00	35.70	1	4,457	0.02%
2020/05/13	0	0.00	6.1	38.08	37.90	-6.1	4,433	-0.14%
2020/05/12	2	38.30	0	0.00	38.40	2	4,428	0.05%
2020/05/11	0	0.00	1	38.40	38.35	-1	4,449	-0.02%
2020/05/08	1	39.20	0	0.00	37.55	1	4,441	0.02%
2020/05/07	1	39.80	2	40.75	39.20	-1	4,380	-0.02%
2020/05/06	7	36.90	9	37.84	38.15	-2	4,085	-0.05%
2020/05/04	1	33.40	0	0.00	33.70	1	3,668	0.03%
2020/04/27	1	34.20	2	34.38	34.45	-1	3,720	-0.03%
2020/04/24	1	33.80	3	34.12	33.80	-2	3,691	-0.05%
2020/04/23	3	33.33	0	0.00	33.45	3	3,703	0.08%
2020/04/17	0	0.00	1	35.10	33.75	-1	3,778	-0.03%
2020/04/16	3	34.30	4	34.33	34.30	-1	3,760	-0.03%
2020/04/15	7	34.88	6	34.73	34.20	1	3,757	0.03%
2020/04/14	3	33.33	2	33.10	33.55	1	3,688	0.03%
2020/04/13	1	34.00	2	33.33	32.65	-1	3,813	-0.03%
2020/04/10	27	34.40	27	34.69	34.40	0	3,879	0.00%
2020/04/09	3	36.30	1	34.70	33.95	2	4,140	0.05%
2020/04/08	6	34.03	9	34.26	35.40	-3	4,011	-0.07%
2020/04/07	5	32.13	2	32.25	32.20	3	4,092	0.07%
2020/03/26	0	29.30	0	0.00	29.50	0	4,598	0.00%
2020/03/23	0.2	24.75	5	25.30	24.75	-4.8	4,545	-0.11%
2020/03/20	3	26.60	3	26.90	27.00	0	4,520	0.00%
2020/03/19	15.8	25.25	0	0.00	25.25	15.8	4,478	0.35%
2020/03/18	0.8	28.05	0	0.00	28.05	0.8	4,419	0.02%
2020/03/17	0	0.00	23	29.43	28.60	-23	4,403	-0.52%
2020/03/13	5	28.50	1	28.65	28.70	4	4,289	0.09%
2020/03/11	5	36.15	0	0.00	35.10	5	4,204	0.12%
2020/03/05	1	38.85	0	0.00	38.65	1	4,232	0.02%
2020/02/26	20	40.20	0	0.00	39.65	20	4,164	0.48%
2020/02/20	0	0.00	1	41.30	40.55	-1	3,968	-0.03%
2020/02/19	1	40.55	1	40.70	40.90	0	3,956	0.00%
2020/02/18	2	40.85	5	40.45	40.45	-3	3,928	-0.08%
2020/02/17	0	0.00	7	40.44	40.30	-7	3,916	-0.18%
2020/02/14	2	40.63	0	0.00	40.60	2	4,036	0.05%
2020/02/12	0	0.00	2	41.03	41.10	-2	4,030	-0.05%
2020/02/11	2	40.75	0	0.00	40.30	2	3,986	0.05%
2020/02/10	10	39.85	0	0.00	39.25	10	3,950	0.25%
2020/02/06	0	0.00	1	40.25	40.10	-1	4,272	-0.02%
2020/02/05	4	40.54	4	40.00	39.55	0	4,410	0.00%
2020/02/04	10	37.70	10	37.77	39.95	0	4,497	0.00%
2020/01/31	1	37.80	0	0.00	38.15	1	4,551	0.02%
2020/01/30	2	39.38	0	0.00	38.95	2	4,553	0.04%
2020/01/20	1	43.80	3	43.37	43.25	-2	4,499	-0.04%
2020/01/15	0	0.00	7	43.06	43.15	-7	4,406	-0.16%
2020/01/14	1	43.30	2	43.30	43.50	-1	4,341	-0.02%
2020/01/07	4	43.83	4	43.00	43.00	0	4,175	0.00%
2020/01/06	2	45.75	3	46.23	46.10	-1	4,113	-0.02%
2020/01/03	5	46.81	6	47.40	45.95	-1	4,087	-0.02%
2019/12/31	2	46.50	3	45.83	45.20	-1	3,800	-0.03%
2019/12/30	1	45.80	3	45.75	45.25	-2	3,615	-0.06%
2019/12/27	3	42.35	0	0.00	42.30	3	3,350	0.09%
2019/12/26	10	43.20	12	42.15	41.95	-2	3,385	-0.06%
2019/12/23	10	41.60	10	41.85	41.60	0	3,489	0.00%
2019/12/16	0	0.00	1	40.70	40.65	-1	3,817	-0.03%
2019/12/05	2	40.90	2	41.15	40.70	0	4,901	0.00%
2019/11/21	0	0.00	2	39.85	39.90	-2	5,209	-0.04%
2019/11/15	0	0.00	1	40.05	39.85	-1	5,212	-0.02%
2019/11/14	1	40.10	0	0.00	40.10	1	5,204	0.02%
2019/11/12	0	0.00	2	39.10	39.25	-2	5,048	-0.04%
2019/11/11	1	38.50	0	0.00	38.15	1	5,037	0.02%
2019/11/07	3	39.90	0	0.00	39.80	3	5,002	0.06%
2019/11/06	2	40.20	1	39.50	40.10	1	4,999	0.02%
2019/11/05	1	39.40	0	0.00	39.40	1	4,923	0.02%
2019/11/04	0	0.00	1	43.65	43.65	-1	4,658	-0.02%
2019/11/01	2	41.35	0	0.00	43.50	2	4,567	0.04%
2019/10/31	1	41.55	3	42.50	42.70	-2	4,403	-0.05%
2019/10/30	1	42.10	1	42.65	42.65	0	4,271	0.00%
2019/10/22	1	41.00	0.7	41.15	41.15	0.3	4,118	0.01%
2019/10/18	0	0.00	1	40.95	40.85	-1	4,103	-0.02%
2019/10/14	4	41.49	0	0.00	41.00	4	4,061	0.10%
2019/10/09	1	40.80	1	42.75	42.20	0	3,952	0.00%
2019/10/08	2	43.45	2	42.70	42.50	0	3,851	0.00%
2019/10/03	0	0.00	2	43.85	43.85	-2	3,681	-0.05%
2019/10/02	2	43.75	0	0.00	43.15	2	3,642	0.05%
2019/10/01	3	43.50	4	43.70	44.20	-1	3,580	-0.03%
2019/09/27	1	42.20	0	0.00	43.30	1	3,443	0.03%
2019/09/26	0	0.00	1	41.55	42.60	-1	3,334	-0.03%
2019/09/24	1	39.70	16	39.96	40.05	-15	3,184	-0.47%
2019/09/23	0	0.00	53	38.45	38.20	-53	3,078	-1.72%
2019/09/20	0	0.00	18	41.38	41.30	-18	2,911	-0.62%
2019/09/18	0	0.00	31	42.34	43.00	-31	2,751	-1.13%
2019/09/17	2	41.85	1	45.40	41.80	1	2,375	0.04%
2019/09/16	4	41.55	4	41.30	41.30	0	1,806	0.00%
2019/09/10	0	0.00	40	41.17	41.10	-40	1,740	-2.30%
2019/09/09	0	0.00	10	42.45	42.45	-10	1,667	-0.60%
2019/09/05	0	0.00	5	41.05	41.00	-5	1,552	-0.32%
2019/09/03	6	39.71	27	39.44	40.45	-21	1,413	-1.49%
2019/09/02	1	38.20	0	0.00	39.25	1	1,259	0.08%
2019/08/30	0	0.00	0.9	35.65	35.70	-0.9	1,131	-0.08%
2019/08/05	1	37.00	0	0.00	36.45	1	1,069	0.09%
2019/08/01	0	0.00	1	41.65	41.90	-1	1,038	-0.10%
2019/07/24	1	42.40	0	0.00	42.25	1	1,097	0.09%
2019/07/18	2	42.30	2	42.10	41.55	0	1,203	0.00%
2019/06/20	1	43.15	1	43.55	43.30	0	2,059	0.00%
2019/06/11	0	0.00	2	41.05	41.20	-2	2,469	-0.08%
2019/06/06	0	0.00	1	40.25	40.10	-1	2,534	-0.04%
2019/06/05	1	42.05	0	0.00	41.05	1	2,568	0.04%
2019/05/16	5	41.86	1	41.85	41.30	4	3,995	0.10%
2019/05/15	1	41.60	0	0.00	42.10	1	4,266	0.02%
2019/05/14	0	0.00	1	40.75	41.30	-1	4,501	-0.02%
2019/05/10	1	42.50	2	43.75	42.80	-1	4,644	-0.02%
2019/05/08	1	45.55	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	45.93	2	46.03	45.90	0	4,747	0.00%
2019/05/06	0	0.00	0.2	45.00	44.75	-0.2	4,751	0.00%
2019/05/03	1	46.20	1	46.15	46.25	0	4,785	0.00%
2019/05/02	1	46.40	2	46.28	46.25	-1	4,832	-0.02%
2019/04/30	1	46.15	0	0.00	46.15	1	4,891	0.02%
2019/04/26	1	48.15	0	0.00	47.25	1	4,961	0.02%
2019/04/19	1	48.20	0	0.00	48.40	1	5,387	0.02%
2019/04/17	0	0.00	1	49.55	49.35	-1	5,719	-0.02%
2019/04/16	1	49.50	1	49.45	49.75	0	5,718	0.00%
2019/04/09	2	47.78	1	48.30	47.60	1	6,081	0.02%
2019/03/27	2	45.68	2	45.75	45.80	0	7,865	0.00%
2019/03/26	4	47.54	4	46.51	46.50	0	7,873	0.00%
2019/03/21	1	48.05	0	0.00	48.15	1	8,105	0.01%
2019/03/15	1	47.65	1	48.25	48.10	0	8,770	0.00%
2019/03/14	0	0.00	2	49.35	46.60	-2	9,044	-0.02%
2019/03/11	2	50.40	0	0.00	50.20	2	9,448	0.02%
2019/03/08	2	49.50	2	50.60	50.40	0	9,612	0.00%
2019/03/07	3	51.10	4	50.60	50.30	-1	9,642	-0.01%
2019/03/04	0	0.00	1	50.20	51.10	-1	9,704	-0.01%
2019/02/27	1	49.15	0	0.00	49.05	1	9,658	0.01%
2019/02/25	5	52.50	5	51.60	51.90	0	9,563	0.00%
2019/02/22	4	49.33	4	51.23	51.60	0	9,450	0.00%
2019/02/21	2	47.95	2	48.40	48.50	0	9,149	0.00%
2019/02/20	4	48.20	4	48.13	48.00	0	9,258	0.00%
2019/02/18	5	48.11	6	47.88	47.60	-1	9,242	-0.01%
2019/02/15	0	0.00	4	46.51	47.05	-4	9,163	-0.04%
2019/02/14	13	47.02	16	46.63	46.35	-3	9,095	-0.03%
2019/02/13	13	47.43	11	47.70	47.40	2	9,023	0.02%
2019/02/12	14	45.22	11	46.08	46.00	3	8,777	0.03%
2019/02/11	0	0.00	1	42.65	43.10	-1	8,609	-0.01%
2019/01/22	3	40.40	2	39.70	39.70	1	9,268	0.01%
2019/01/21	2	41.20	1	40.60	40.60	1	9,292	0.01%
2019/01/18	1	40.70	1	40.80	40.70	0	9,306	0.00%
2019/01/15	6	42.13	3	41.78	41.75	3	9,273	0.03%
2019/01/11	65	41.68	70	41.84	41.50	-5	9,264	-0.05%
2019/01/10	0	0.00	1	40.30	40.30	-1	9,125	-0.01%
2019/01/09	8	41.37	5	42.17	40.50	3	9,288	0.03%
2019/01/08	0	0.00	1	40.15	40.30	-1	8,992	-0.01%
2019/01/04	2	37.88	0	0.00	39.00	2	8,914	0.02%
2019/01/03	1	39.10	0	0.00	38.75	1	8,765	0.01%
2019/01/02	1	40.70	1	40.15	40.00	0	8,676	0.00%
2018/12/28	0	0.00	5	40.10	40.10	-5	8,611	-0.06%
2018/12/27	0	0.00	2	38.95	38.95	-2	8,451	-0.02%
2018/12/26	13	41.14	8	38.96	37.40	5	8,289	0.06%
2018/12/25	2	39.60	2	39.60	39.60	0	7,869	0.00%
2018/12/24	0	0.00	3	39.75	39.75	-3	7,694	-0.04%
2018/12/22	0	0.00	1	40.25	39.05	-1	7,492	-0.01%
2018/12/21	4	38.46	1	40.15	40.15	3	7,198	0.04%
2018/12/20	1	36.85	0	0.00	36.50	1	6,832	0.01%
2018/12/17	9	35.75	11	35.57	35.35	-2	6,442	-0.03%
2018/12/11	0	0.00	1	35.35	34.90	-1	6,015	-0.02%
2018/12/10	1	33.10	0	0.00	33.90	1	5,929	0.02%
2018/12/07	1	35.60	16	36.20	35.75	-15	5,814	-0.26%
2018/12/06	17	36.25	5	34.50	34.50	12	5,528	0.22%
2018/12/05	2	36.73	1	37.30	37.80	1	5,190	0.02%
2018/12/04	3	34.47	6	34.83	34.50	-3	4,788	-0.06%
2018/12/03	9	34.38	0	0.00	34.45	9	4,666	0.19%
2018/11/26	0	0.00	30	28.87	29.20	-30	4,311	-0.70%
2018/11/22	0	0.00	1	31.15	29.70	-1	4,280	-0.02%
2018/11/21	1	30.60	0	0.00	30.85	1	4,247	0.02%
2018/11/09	1	29.75	1	29.20	29.60	0	4,161	0.00%
2018/11/08	1	30.00	1	29.80	29.35	0	4,235	0.00%
2018/11/05	4	30.20	1	29.30	30.20	3	4,137	0.07%
2018/11/02	2	31.10	1	31.40	30.30	1	4,132	0.02%
2018/11/01	4	29.41	4	29.85	30.25	0	3,918	0.00%
2018/10/23	0	0.00	1	32.50	32.50	-1	3,791	-0.03%
2018/10/22	12	33.43	2	33.45	33.90	10	3,923	0.25%
2018/10/18	6	36.68	7	35.60	35.85	-1	4,004	-0.02%
2018/10/17	2	39.13	1	40.90	37.60	1	4,006	0.02%
2018/10/16	2	38.65	0	0.00	39.50	2	3,914	0.05%
2018/10/12	1	35.90	1	36.10	36.45	0	4,097	0.00%
2018/10/11	0	0.00	0	36.90	36.50	0	4,217	0.00%
2018/10/09	2	41.08	2	41.20	40.55	0	4,311	0.00%
2018/10/08	0	0.00	1	40.00	40.80	-1	4,359	-0.02%
2018/10/04	1	44.25	1	43.90	43.20	0	4,672	0.00%
2018/10/03	1	45.25	6	44.71	44.05	-5	4,979	-0.10%
2018/10/02	6	47.34	1	46.60	45.90	5	5,164	0.10%
2018/10/01	1	45.60	2	45.95	46.35	-1	5,295	-0.02%
2018/09/28	1	45.70	1	45.85	45.55	0	5,500	0.00%
2018/09/27	1	48.85	1	47.95	46.85	0	5,673	0.00%
2018/09/26	1	49.80	1	49.20	49.10	0	5,843	0.00%
2018/09/25	1	49.20	1	49.65	49.50	0	6,216	0.00%
2018/09/21	2	49.75	2	50.15	49.80	0	6,582	0.00%
2018/09/20	3	50.00	2	50.05	48.80	1	6,926	0.01%
2018/09/19	1	51.50	1	52.00	49.60	0	7,038	0.00%
2018/09/18	2	51.55	3	50.67	50.90	-1	7,235	-0.01%
2018/09/14	2	52.60	2	53.25	54.20	0	7,648	0.00%
2018/09/13	1	52.70	1	53.00	51.00	0	8,110	0.00%
2018/09/12	1	53.10	1	52.90	51.80	0	8,201	0.00%
2018/09/11	1	53.50	1	53.90	53.70	0	8,477	0.00%
2018/09/10	1	54.50	0	0.00	54.10	1	8,490	0.01%
2018/09/07	7	58.81	1	54.40	55.10	6	8,709	0.07%
2018/09/06	1	61.50	1	60.70	60.10	0	8,790	0.00%
2018/09/05	1	63.50	1	61.50	61.20	0	9,072	0.00%
2018/09/04	1	62.00	1	62.60	63.10	0	9,300	0.00%
2018/09/03	1	64.10	1	63.90	61.60	0	9,372	0.00%
2018/08/31	1	65.20	1	65.50	65.70	0	9,360	0.00%
2018/08/30	1	65.30	1	65.90	65.80	0	9,532	0.00%
2018/08/29	1	65.80	0	0.00	65.20	1	9,778	0.01%
2018/08/28	12	65.72	2	65.55	64.80	10	9,998	0.10%
2018/08/27	2	65.35	3	65.43	66.30	-1	10,141	-0.01%
2018/08/24	2	63.40	1	64.40	62.00	1	10,131	0.01%
2018/08/23	1	66.10	1	64.00	63.20	0	10,185	0.00%
2018/08/21	0	0.00	1	70.70	70.00	-1	10,275	-0.01%
2018/08/20	1	71.00	0	0.00	70.50	1	10,473	0.01%
2018/08/15	2	67.55	1	69.20	70.00	1	10,396	0.01%
2018/08/14	1	67.10	4	65.78	67.60	-3	10,349	-0.03%
2018/08/13	1	67.60	4	63.70	63.60	-3	10,310	-0.03%
2018/08/10	1	71.00	1	71.20	69.80	0	10,282	0.00%
2018/08/09	1	70.50	0	0.00	72.00	1	10,294	0.01%
2018/08/08	1	74.00	1	72.50	71.20	0	10,270	0.00%
2018/08/06	2	71.70	2	71.70	71.40	0	10,256	0.00%
2018/08/03	2	70.65	9	71.59	71.60	-7	10,329	-0.07%
2018/08/02	4	70.13	3	69.90	70.00	1	10,387	0.01%
2018/08/01	2	74.75	3	75.10	73.40	-1	10,464	-0.01%
2018/07/31	3	73.23	1	74.30	75.60	2	10,441	0.02%
2018/07/30	5	77.30	5	73.90	73.50	0	10,481	0.00%
2018/07/27	6	82.28	1	81.70	80.70	5	10,555	0.05%
2018/07/26	3	79.23	3	79.13	78.90	0	10,405	0.00%
2018/07/25	2	77.35	2	77.95	77.80	0	10,320	0.00%
2018/07/24	9	74.81	9	75.78	76.50	0	10,204	0.00%
2018/07/23	2	72.45	2	73.20	74.50	0	10,145	0.00%
2018/07/20	1	74.90	2	73.50	71.30	-1	10,038	-0.01%
2018/07/19	2	76.45	2	74.55	76.80	0	9,970	0.00%
2018/07/18	6	76.83	5	77.18	75.30	1	10,006	0.01%
2018/07/17	1	81.50	0	0.00	78.80	1	10,089	0.01%
2018/07/16	1	84.90	3	84.27	82.60	-2	9,995	-0.02%
2018/07/13	129	86.68	128	87.81	85.10	1	10,005	0.01%	大買/大賣/
2018/07/12	1	83.00	1	82.40	85.50	0	9,815	0.00%
2018/07/11	8	83.76	8	84.14	82.20	0	9,749	0.00%
2018/07/10	2	79.35	3	77.90	80.40	-1	9,659	-0.01%
2018/07/09	1	85.50	0	0.00	80.50	1	9,549	0.01%
2018/07/06	1	87.80	3	86.43	84.90	-2	9,382	-0.02%
2018/07/05	6	89.80	5	89.56	86.90	1	9,159	0.01%
2018/07/04	2	88.75	3	86.43	91.50	-1	8,991	-0.01%
2018/07/03	13	92.45	7	89.44	86.00	6	8,811	0.07%
2018/07/02	6	88.60	7	88.17	90.30	-1	8,439	-0.01%
2018/06/29	7	84.27	7	85.11	84.40	0	8,052	0.00%
2018/06/28	3	78.90	4	79.33	79.00	-1	7,692	-0.01%
2018/06/27	16	83.06	15	82.78	78.30	1	7,559	0.01%
2018/06/26	7	79.73	8	79.79	80.70	-1	7,336	-0.01%
2018/06/25	7	84.41	4	84.88	80.80	3	7,119	0.04%
2018/06/22	109	84.89	111	90.24	83.00	-2	6,874	-0.03%	大買/大賣/
2018/06/21	5	83.24	3	84.37	88.20	2	6,334	0.03%
2018/06/20	93	80.30	93	84.19	80.20	0	6,221	0.00%
2018/06/15	25	75.90	25	79.24	80.90	0	5,913	0.00%
2018/06/14	3	73.50	4	74.13	73.60	-1	5,702	-0.02%
2018/06/13	4	74.00	6	72.10	74.80	-2	5,575	-0.04%
2018/06/12	3	71.60	0	0.00	71.80	3	5,279	0.06%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	2	55.15	3	54.97	54.00	-1	4,954	-0.02%
2018/06/06	0	0.00	1	53.10	54.50	-1	4,778	-0.02%
2018/06/05	12	53.13	10	52.31	50.30	2	4,523	0.04%
2018/06/04	10	53.65	11	54.43	55.00	-1	4,289	-0.02%
2018/06/01	8	48.88	9	49.51	50.00	-1	4,140	-0.02%
2018/05/31	4	49.40	2	48.25	47.80	2	4,116	0.05%
2018/05/30	2	48.55	2	49.50	49.25	0	4,191	0.00%
2018/05/29	9	50.16	7	51.56	49.85	2	4,321	0.05%
2018/05/28	5	49.80	13	50.08	51.20	-8	4,218	-0.19%
2018/05/25	11	47.76	29	47.05	47.50	-18	4,020	-0.45%
2018/05/23	1	45.95	0	0.00	46.55	1	3,984	0.03%
2018/05/22	27	47.48	0	0.00	47.55	27	3,972	0.68%
2018/05/15	3	47.37	3	46.80	46.75	0	3,881	0.00%
2018/05/11	9	47.58	9	46.93	46.10	0	3,993	0.00%
2018/05/10	7	50.91	7	49.91	49.60	0	3,939	0.00%
2018/05/09	1	49.60	3	50.07	49.35	-2	3,876	-0.05%
2018/05/08	2	47.50	0	0.00	48.00	2	3,678	0.05%
2018/05/04	5	49.90	5	49.90	48.50	0	3,536	0.00%
2018/05/02	1	46.55	1	46.95	47.00	0	3,382	0.00%
2018/04/27	1	46.25	1	47.20	46.75	0	3,430	0.00%
2018/04/25	25	46.62	25	46.50	46.50	0	3,424	0.00%
2018/04/17	1	47.15	1	49.30	46.55	0	3,251	0.00%
2018/04/16	1	47.65	3	48.03	50.00	-2	3,227	-0.06%
2018/04/13	2	46.70	4	46.95	48.00	-2	3,094	-0.06%
2018/03/14	0	0.00	2	45.00	45.25	-2	5,154	-0.04%
2018/03/09	2	44.30	0	0.00	44.15	2	5,267	0.04%
2018/03/07	2	45.95	0	0.00	44.10	2	5,641	0.04%
2018/03/05	1	47.00	0	0.00	46.60	1	6,014	0.02%
2018/03/02	3	45.13	6	45.51	45.55	-3	5,903	-0.05%
2018/03/01	2	43.83	0	0.00	43.90	2	5,832	0.03%
2018/02/27	0	0.00	9	43.50	42.90	-9	5,813	-0.15%
2018/02/26	0	0.00	7	43.10	42.50	-7	5,841	-0.12%
2018/02/23	1	44.85	1	44.35	42.75	0	5,826	0.00%
2018/02/09	1	39.75	1	40.75	40.70	0	5,735	0.00%
2018/02/08	0	0.00	1	42.20	41.50	-1	5,713	-0.02%
2018/02/06	17	44.12	0	0.00	42.50	17	5,625	0.30%
2018/02/05	1	45.00	1	46.25	44.95	0	5,502	0.00%
2018/02/02	1	45.10	0	0.00	44.55	1	5,393	0.02%
2018/02/01	1	44.65	4	45.55	45.10	-3	5,337	-0.06%
2018/01/31	2	42.40	0	0.00	42.85	2	5,220	0.04%
2018/01/30	1	42.10	2	42.50	42.00	-1	5,205	-0.02%
2018/01/29	2	42.50	0	0.00	43.55	2	5,175	0.04%
2018/01/23	0	0.00	1	48.60	46.15	-1	5,046	-0.02%
2018/01/22	1	46.20	0	0.00	48.30	1	5,014	0.02%
2018/01/15	1	52.90	11	52.87	49.00	-10	4,841	-0.21%
2018/01/09	3	50.13	1	49.90	49.70	2	4,423	0.05%
2018/01/05	9	52.97	2	53.30	53.00	7	4,216	0.17%
2018/01/04	3	50.63	2	52.10	54.00	1	4,052	0.02%
2018/01/03	1	49.00	3.8	49.05	49.25	-2.8	3,716	-0.07%
2018/01/02	2	43.00	0	0.00	44.80	2	3,564	0.06%