凱美 (2375)-元大-南崁券商分點個股進出

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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/20	1	66.20	0	0.00	66.20	1	523	0.19%
2024/05/10	1	64.40	0	0.00	64.60	1	523	0.19%
2024/05/09	1	64.50	0	0.00	64.20	1	520	0.19%
2024/05/06	0	0.00	0.1	66.10	66.20	-0.1	500	-0.01%
2024/05/03	0	0.00	2	68.00	66.10	-2	481	-0.42%
2024/04/30	0	0.00	1	63.50	63.30	-1	402	-0.25%
2024/04/24	0	0.00	4	62.60	62.90	-4	403	-0.99%
2024/04/18	1	63.90	1	63.80	63.80	0	433	0.00%
2024/04/03	0	0.00	1	62.00	61.70	-1	397	-0.25%
2024/03/19	1	59.70	0	0.00	59.70	1	423	0.24%
2024/03/18	0.1	59.60	0	0.00	59.90	0.1	428	0.01%
2024/03/15	0	60.80	0	0.00	60.40	0	430	0.01%
2024/03/01	1	66.10	1	66.70	65.90	0	739	0.00%
2024/02/29	1	66.20	1	66.50	66.80	0	797	0.00%
2024/02/19	0	0.00	0	65.40	65.50	0	924	0.00%
2024/02/15	0	63.70	0.6	64.00	64.30	-0.6	918	-0.06%
2024/01/24	5	65.74	0	0.00	65.70	5	941	0.53%
2024/01/23	2	66.00	0	0.00	65.70	2	940	0.21%
2024/01/22	1	65.00	0	0.00	65.10	1	938	0.11%
2024/01/18	2	65.00	0	0.00	64.80	2	928	0.22%
2024/01/11	1	65.20	0	0.00	65.10	1	887	0.11%
2024/01/04	1	67.80	0	0.00	67.60	1	906	0.11%
2023/12/22	0	0.00	1	70.10	70.10	-1	883	-0.11%
2023/12/18	1	72.00	0	0.00	72.20	1	867	0.12%
2023/12/14	1.3	75.88	0	0.00	75.10	1.3	845	0.15%
2023/12/11	0.2	75.10	0	0.00	74.20	0.2	830	0.02%
2023/12/08	0	0.00	1	76.40	76.20	-1	802	-0.12%
2023/12/07	0.2	74.20	0	0.00	74.10	0.2	780	0.03%
2023/12/06	0	0.00	1	73.80	74.00	-1	770	-0.13%
2023/12/05	1	75.00	0	0.00	74.90	1	748	0.13%
2023/12/04	2	77.00	0	0.00	76.00	2	731	0.27%
2023/11/30	0.1	76.10	0	0.00	75.70	0.1	710	0.01%
2023/11/29	2	76.65	7	76.39	77.80	-5	685	-0.73%
2023/11/28	1	75.20	1	75.30	75.10	0	625	0.00%
2023/11/27	0	0.00	1	74.00	74.40	-1	585	-0.17%
2023/11/24	1	72.30	2	73.65	73.70	-1	518	-0.19%
2023/11/22	2	68.00	0	0.00	68.00	2	389	0.51%
2023/11/20	1	67.70	0.3	67.80	68.00	0.7	373	0.20%
2023/11/15	0	0.00	0.1	64.30	64.80	-0.1	356	-0.04%
2023/11/13	0	64.40	0	0.00	63.90	0	360	0.00%
2023/11/07	0.2	66.00	0	0.00	66.50	0.2	363	0.06%
2023/10/13	0.2	67.80	0	0.00	67.90	0.2	360	0.06%
2023/09/15	0	0.00	1	68.70	68.60	-1	370	-0.27%
2023/09/14	0	0.00	1	68.60	68.40	-1	365	-0.27%
2023/09/06	0	0.00	1	67.10	67.50	-1	365	-0.27%
2023/09/04	1	67.90	0	0.00	66.60	1	364	0.27%
2023/08/24	0	0.00	1	61.50	61.50	-1	359	-0.28%
2023/08/22	1	60.80	0	0.00	60.70	1	369	0.27%
2023/08/21	0	60.85	0	0.00	60.70	0	371	0.00%
2023/08/10	0	58.80	0	0.00	58.60	0	389	0.01%
2023/07/21	1	63.10	0	0.00	63.90	1	446	0.22%
2023/06/29	0	0.00	2	67.95	67.80	-2	832	-0.24%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	1	68.80	0	0.00	69.70	1	1,047	0.10%
2023/06/06	1	72.00	1	72.20	71.10	0	1,342	0.00%
2023/06/05	1	73.70	0	0.00	73.40	1	1,484	0.07%
2023/05/17	0	0.00	0.2	69.50	69.50	-0.2	2,189	-0.01%
2023/05/12	0	0.00	1	67.70	68.00	-1	2,213	-0.05%
2023/05/10	0.2	68.20	0	0.00	68.60	0.2	2,218	0.01%
2023/04/20	2	74.60	0	0.00	73.20	2	2,178	0.09%
2023/04/17	0	0.00	2	77.00	77.40	-2	2,127	-0.09%
2023/04/13	0	0.00	2	78.00	75.50	-2	2,067	-0.10%
2023/04/12	1	77.00	0	0.00	77.00	1	2,003	0.05%
2023/04/11	5	75.06	5	74.84	75.00	0	1,957	0.00%
2023/04/10	9	75.49	7	75.00	74.80	2	1,942	0.10%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	1	73.60	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	0.00	1	73.00	72.60	-1	1,839	-0.05%
2023/03/29	1	72.20	1	74.60	72.20	0	1,828	0.00%
2023/03/28	1.2	74.73	1	77.50	73.30	0.2	1,811	0.01%
2023/03/27	1	77.00	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	0.00	2	78.60	78.10	-2	1,767	-0.11%
2023/03/23	1	77.90	1.2	79.08	79.10	-0.2	1,740	-0.01%
2023/03/21	0.1	76.10	0	0.00	75.10	0.1	1,651	0.00%
2023/03/14	0	75.70	0	0.00	75.30	0	1,538	0.00%
2023/03/09	1	82.60	0	0.00	80.70	1	1,448	0.07%
2023/03/08	4	78.28	4	80.60	80.00	0	1,349	0.00%
2023/03/07	2	76.25	1	74.70	76.80	1	1,199	0.08%
2023/03/06	4	72.75	4	74.25	76.00	0	1,069	0.00%
2023/03/03	2	70.30	3	68.13	69.10	-1	931	-0.11%
2023/03/02	3	65.70	3	66.23	66.10	0	872	0.00%
2023/03/01	1	66.00	0	0.00	65.80	1	864	0.12%
2023/02/24	1	67.00	0	0.00	66.80	1	856	0.12%
2023/02/17	21	71.06	17	70.76	71.50	4	752	0.53%
2023/02/16	1	66.00	1	66.60	69.30	0	548	0.00%
2023/02/13	0.1	60.20	0	0.00	59.00	0.1	437	0.01%
2023/01/11	2	59.00	0	0.00	59.00	2	383	0.52%
2023/01/06	0	0.00	2	56.40	57.30	-2	370	-0.54%
2023/01/05	0.2	54.80	0	0.00	54.40	0.2	363	0.06%
2023/01/04	0	0.00	1	54.30	54.00	-1	365	-0.27%
2022/12/30	1	53.60	0	0.00	53.50	1	370	0.27%
2022/12/28	1	54.40	0	0.00	54.20	1	375	0.27%
2022/12/26	1	55.50	0	0.00	55.50	1	382	0.26%
2022/12/19	0.2	58.40	0	0.00	58.00	0.2	415	0.05%
2022/11/18	0.1	57.20	0	0.00	56.40	0.1	552	0.01%
2022/11/07	0.1	54.90	0	0.00	54.50	0.1	570	0.02%
2022/11/04	0.1	53.10	0	0.00	54.20	0.1	565	0.02%
2022/10/07	0	0.00	1	51.30	51.30	-1	927	-0.11%
2022/10/05	0.2	52.90	1	52.30	52.30	-0.8	944	-0.08%
2022/09/29	0.4	49.45	0	0.00	49.50	0.4	984	0.04%
2022/09/28	0	49.00	0	0.00	48.40	0	985	0.00%
2022/09/27	0	0.00	2	52.00	52.00	-2	981	-0.20%
2022/09/26	0	0.00	2	50.40	50.50	-2	981	-0.20%
2022/09/23	1	55.50	0	0.00	54.50	1	977	0.10%
2022/09/19	0.2	58.30	2	58.65	58.60	-1.8	1,008	-0.18%
2022/09/16	1	60.00	0	0.00	59.00	1	1,014	0.10%
2022/09/15	0.6	61.10	0	0.00	61.00	0.6	1,008	0.06%
2022/09/14	1.1	61.80	0	0.00	61.00	1.1	1,003	0.11%
2022/09/13	2	65.80	0	0.00	64.00	2	997	0.20%
2022/09/12	1	70.40	0	0.00	67.20	1	986	0.10%
2022/08/29	1	59.10	2	60.10	58.10	-1	969	-0.10%
2022/08/25	2	62.05	0	0.00	61.50	2	952	0.21%
2022/08/24	0	0.00	2	62.00	62.00	-2	946	-0.21%
2022/08/15	0	0.00	1	55.60	55.60	-1	857	-0.12%
2022/08/12	0	0.00	2	54.40	55.10	-2	850	-0.24%
2022/08/04	1	51.00	1	51.20	51.70	0	847	0.00%
2022/07/26	2	56.10	5	55.60	54.70	-3	823	-0.36%
2022/07/25	1	55.60	12	55.54	56.30	-11	813	-1.35%
2022/07/22	1	56.20	1	55.90	55.90	0	813	0.00%
2022/07/21	0	0.00	1	57.00	57.20	-1	816	-0.12%
2022/07/20	2	57.60	1	57.20	55.60	1	807	0.12%
2022/07/18	6	57.38	1	59.00	59.00	5	780	0.64%
2022/07/15	0	0.00	1	57.40	57.50	-1	651	-0.15%
2022/06/30	0	50.10	0	0.00	49.95	0	588	0.00%
2022/06/17	1	59.50	0	0.00	59.20	1	611	0.16%
2022/06/15	0	0.00	1	64.10	63.80	-1	611	-0.16%
2022/06/13	1	64.80	0	0.00	63.50	1	636	0.16%
2022/06/02	2	68.80	0	0.00	68.30	2	662	0.30%
2022/06/01	0	0.00	2.2	68.31	68.90	-2.2	680	-0.32%
2022/05/31	1	66.60	0	0.00	67.50	1	676	0.15%
2022/05/30	0.3	66.80	0	0.00	66.70	0.3	681	0.04%
2022/05/26	0	0.00	2	65.70	65.50	-2	688	-0.29%
2022/05/25	1	64.00	0	0.00	64.30	1	688	0.15%
2022/05/19	1	63.50	1	64.30	65.30	0	716	0.00%
2022/05/18	1	65.70	2	66.35	65.10	-1	717	-0.14%
2022/05/17	0	64.20	2	63.45	64.80	-2	718	-0.28%
2022/05/16	1	62.20	0	0.00	62.30	1	715	0.14%
2022/05/12	1	61.60	1	60.10	59.90	0	718	0.00%
2022/05/11	2	62.15	1	61.60	61.60	1	713	0.14%
2022/05/10	1	60.90	2	62.15	63.10	-1	720	-0.14%
2022/05/09	1	63.40	0	0.00	62.80	1	722	0.14%
2022/05/06	1	64.70	0	0.00	65.40	1	723	0.14%
2022/04/28	1	64.00	1	64.90	64.80	0	776	0.00%
2022/04/27	3	62.57	3	63.63	63.70	0	773	0.00%
2022/04/26	1	64.20	2	64.90	65.10	-1	767	-0.13%
2022/04/25	1	64.40	0	0.00	63.20	1	788	0.13%
2022/04/22	1	67.60	0	0.00	67.80	1	782	0.13%
2022/04/20	1	68.80	1	69.40	69.10	0	823	0.00%
2022/04/19	1	68.20	1	68.60	68.10	0	852	0.00%
2022/04/18	5	67.58	3	67.83	67.70	2	891	0.22%
2022/04/15	2	69.05	0	0.00	68.90	2	915	0.22%
2022/04/14	6	71.02	0	0.00	71.20	6	950	0.63%
2022/04/12	1	70.90	0	0.00	70.80	1	1,040	0.10%
2022/04/06	0	0.00	1	80.10	80.40	-1	1,300	-0.08%
2022/04/01	1	81.40	1	81.40	81.50	0	1,327	0.00%
2022/03/30	3	84.00	0	0.00	83.60	3	1,395	0.21%
2022/03/29	3	84.53	1	85.00	83.90	2	1,438	0.14%
2022/03/28	1	83.00	0	0.00	84.90	1	1,456	0.07%
2022/03/16	0	77.80	0	0.00	77.60	0	1,795	0.00%
2022/03/10	0	82.50	0	0.00	82.30	0	2,367	0.00%
2022/03/08	1	79.60	0	0.00	79.60	1	2,795	0.04%
2022/03/07	1	83.20	0	0.00	83.00	1	3,173	0.03%
2022/03/02	1	89.50	0	0.00	89.70	1	4,868	0.02%
2022/03/01	1	89.70	0	0.00	90.30	1	5,273	0.02%
2022/02/25	1	88.00	0	0.00	87.70	1	5,474	0.02%
2022/02/22	1	90.00	0	0.00	90.00	1	5,586	0.02%
2022/02/16	6	92.27	0	0.00	92.70	6	5,706	0.11%
2022/02/14	0	0.00	1	90.10	90.10	-1	5,714	-0.02%
2022/01/25	1	89.10	0	0.00	88.30	1	5,798	0.02%
2022/01/19	0	93.20	0	0.00	92.80	0	5,810	0.00%
2022/01/18	1	93.90	0	0.00	94.00	1	5,806	0.02%
2022/01/17	1	92.98	0	0.00	94.70	1	5,779	0.02%
2022/01/14	0	0.00	3	90.17	91.60	-3	5,774	-0.05%
2022/01/13	0	0.00	13	92.70	92.60	-13	5,748	-0.23%
2022/01/12	2	93.00	0	0.00	93.10	2	5,739	0.04%
2022/01/11	0	0.00	2	95.75	94.70	-2	5,711	-0.04%
2022/01/10	3	97.71	0	0.00	98.00	3	5,675	0.05%
2022/01/07	0	0.00	1	98.40	97.90	-1	5,663	-0.02%
2022/01/06	3	100.83	0	0.00	100.00	3	5,630	0.05%
2022/01/04	14	105.82	9	104.94	105.50	5	5,555	0.09%
2022/01/03	0	0.00	3	103.67	104.50	-3	5,410	-0.06%
2021/12/30	3	101.50	0	0.00	101.00	3	5,348	0.06%
2021/12/24	2	98.15	3	97.93	97.60	-1	5,285	-0.02%
2021/12/23	3	99.60	0	0.00	98.70	3	5,269	0.06%
2021/12/22	1	99.20	0	0.00	99.10	1	5,243	0.02%
2021/12/21	1	97.60	2	99.10	98.40	-1	5,213	-0.02%
2021/12/20	3	98.07	0	0.00	97.60	3	5,189	0.06%
2021/12/17	1	100.00	0	0.00	99.50	1	5,132	0.02%
2021/12/16	4	101.38	2	101.50	101.00	2	5,096	0.04%
2021/12/15	0	0.00	1	100.50	100.50	-1	5,079	-0.02%
2021/12/14	0	0.00	2	100.50	101.00	-2	5,036	-0.04%
2021/12/13	1	103.00	1	103.50	103.00	0	5,006	0.00%
2021/12/10	0.5	104.40	0	0.00	101.00	0.5	4,945	0.01%
2021/12/09	1	105.50	8	105.81	106.00	-7	4,867	-0.14%
2021/12/08	6	106.00	6	106.00	105.00	0	4,825	0.00%
2021/12/07	8.6	105.59	3	107.50	105.50	5.6	4,723	0.12%
2021/12/06	3.1	114.18	1	113.50	114.50	2.1	4,378	0.05%
2021/12/03	3	116.00	8	114.50	116.50	-5	4,312	-0.12%
2021/12/02	6	118.33	5	117.70	113.00	1	4,177	0.02%
2021/12/01	25	117.78	10	118.05	117.00	15	3,918	0.38%
2021/11/30	5	119.60	26	118.48	117.00	-21	3,566	-0.59%
2021/11/29	9	112.39	13.5	110.05	113.50	-4.5	3,000	-0.15%
2021/11/26	15	114.47	13	111.69	115.50	2	2,633	0.08%
2021/11/25	13	111.08	9	112.33	111.50	4	1,878	0.21%
2021/11/24	6	100.83	6	100.63	105.00	0	1,479	0.00%
2021/11/23	1	97.00	1.1	97.15	95.50	-0.1	1,280	-0.01%
2021/11/22	1	93.90	3	94.40	93.60	-2	1,208	-0.17%
2021/11/19	0.2	93.60	0	0.00	92.40	0.2	1,201	0.02%
2021/11/17	2.2	93.61	1	92.00	93.40	1.2	1,196	0.10%
2021/11/15	1.2	88.15	1	90.00	90.70	0.2	1,294	0.02%
2021/11/11	0.3	87.67	0	0.00	87.10	0.3	1,312	0.02%
2021/11/10	2	87.90	0	0.00	87.90	2	1,342	0.15%
2021/11/09	0.2	86.00	0	0.00	88.20	0.2	1,378	0.01%
2021/11/04	0	0.00	1.1	89.54	87.00	-1.1	1,454	-0.07%
2021/11/03	0	0.00	2	88.00	87.00	-2	1,461	-0.14%
2021/10/28	1	90.00	1	86.30	85.90	0	1,566	0.00%
2021/10/20	0	0.00	0.1	83.60	82.90	-0.1	1,666	0.00%
2021/10/07	0	0.00	2	77.50	80.90	-2	1,941	-0.10%
2021/10/06	1	76.83	0	0.00	76.30	1	1,996	0.05%
2021/10/04	1	78.01	0	0.00	78.90	1	2,113	0.05%
2021/10/01	2	82.15	0	0.00	80.50	2	2,170	0.09%
2021/09/30	1	83.80	0	0.00	84.40	1	2,375	0.04%
2021/09/29	0	84.00	1	83.80	82.00	-1	2,625	-0.04%
2021/09/28	1	86.91	0	0.00	86.90	1	2,855	0.04%
2021/09/23	1	88.00	0	0.00	89.00	1	3,473	0.03%
2021/09/22	0	87.40	0	0.00	87.00	0	3,665	0.00%
2021/09/15	2.1	89.75	0	0.00	89.40	2.1	3,852	0.05%
2021/09/14	1	91.90	2	93.50	91.40	-1	3,980	-0.03%
2021/09/13	0	0.00	3	92.90	91.60	-3	4,066	-0.07%
2021/09/08	0	90.50	0	0.00	89.90	0	4,965	0.00%
2021/09/07	0.1	93.30	0	0.00	91.80	0.1	5,047	0.00%
2021/09/06	0	0.00	1	93.30	93.30	-1	5,158	-0.02%
2021/09/03	12.1	95.50	9	95.51	95.40	3.1	5,294	0.06%
2021/09/01	0	0.00	1	100.00	101.50	-1	5,327	-0.02%
2021/08/31	1	101.00	0.1	102.00	101.00	0.9	5,363	0.02%
2021/08/27	1	104.00	1	103.50	102.00	0	5,489	0.00%
2021/08/26	1	101.50	0	0.00	101.50	1	5,548	0.02%
2021/08/24	1	100.00	1.3	100.37	100.50	-0.3	5,661	-0.01%
2021/08/23	2.3	98.08	2	99.20	100.50	0.3	5,722	0.01%
2021/08/20	0	0.00	2	96.20	96.80	-2	5,777	-0.03%
2021/08/19	2	94.95	1	93.10	93.00	1	5,800	0.02%
2021/08/17	0	0.00	1	99.00	96.00	-1	6,084	-0.02%
2021/08/13	3	106.00	3.3	103.48	103.00	-0.3	6,185	0.00%
2021/08/11	4	108.13	3	108.17	107.50	1	6,292	0.02%
2021/08/06	1	110.00	0	0.00	111.00	1	6,647	0.02%
2021/08/04	1	111.00	0	0.00	112.00	1	6,864	0.01%
2021/08/02	0.3	103.00	0	0.00	106.00	0.3	7,135	0.00%
2021/07/30	0	0.00	2	102.50	102.00	-2	7,220	-0.03%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/22	1	112.50	2	113.00	112.50	-1	7,736	-0.01%
2021/07/21	0	0.00	5	111.50	111.00	-5	7,787	-0.06%
2021/07/20	2	111.25	0	0.00	110.00	2	7,776	0.03%
2021/07/19	1	114.00	0	0.00	113.50	1	7,786	0.01%
2021/07/16	0	0.00	1	113.50	113.50	-1	7,830	-0.01%
2021/07/14	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2021/07/13	3	119.17	13	114.69	114.00	-10	8,058	-0.12%
2021/07/12	0	0.00	10	116.75	116.50	-10	8,026	-0.12%
2021/07/09	7	115.86	1	115.00	115.00	6	8,040	0.07%
2021/07/08	3	120.33	3	121.00	119.00	0	8,066	0.00%
2021/07/07	5	123.90	5	123.30	120.50	0	8,101	0.00%
2021/07/06	8	121.63	7	122.21	121.50	1	7,972	0.01%
2021/07/05	6	119.67	8.3	120.76	118.00	-2.3	7,865	-0.03%
2021/07/02	2	114.00	9	114.28	115.50	-7	7,760	-0.09%
2021/07/01	14	117.00	10.5	115.14	114.00	3.5	8,048	0.04%
2021/06/30	6.5	119.12	6	120.92	123.00	0.5	8,037	0.01%
2021/06/29	23	116.00	2	114.75	112.00	21	7,900	0.27%
2021/06/28	2	109.50	2	110.75	112.50	0	7,787	0.00%
2021/06/25	6	114.33	1	113.00	113.00	5	7,774	0.06%
2021/06/24	0	0.00	3	115.00	114.50	-3	7,802	-0.04%
2021/06/23	6.1	116.08	7.1	115.49	115.50	-1	7,897	-0.01%
2021/06/22	7.1	113.14	3.6	115.31	112.00	3.5	7,990	0.04%
2021/06/21	1	115.00	3	114.50	113.50	-2	8,099	-0.02%
2021/06/18	20.7	119.86	21	120.02	117.00	-0.3	8,071	0.00%
2021/06/17	8	114.81	4	114.88	117.50	4	7,670	0.05%
2021/06/16	6.5	108.65	3	106.50	107.00	3.5	7,512	0.05%
2021/06/15	1	107.00	15	107.63	108.00	-14	7,507	-0.19%
2021/06/11	5	107.50	14	108.07	103.50	-9	7,479	-0.12%
2021/06/10	2	104.00	2	104.00	104.50	0	7,614	0.00%
2021/06/09	7	105.93	1	104.50	103.00	6	7,802	0.08%
2021/06/08	2	104.50	4	104.50	104.50	-2	7,814	-0.03%
2021/06/07	5	104.20	1.5	102.67	102.50	3.5	7,863	0.04%
2021/06/04	12	104.79	3	104.33	105.00	9	7,874	0.11%
2021/06/02	1.2	101.00	2	101.25	100.00	-0.8	7,833	-0.01%
2021/06/01	0	0.00	1	105.50	105.00	-1	7,781	-0.01%
2021/05/31	2.3	105.87	0	0.00	104.50	2.3	7,760	0.03%
2021/05/28	1.5	105.67	1	106.00	104.50	0.5	7,739	0.01%
2021/05/27	3.2	105.25	4	104.88	104.00	-0.8	7,708	-0.01%
2021/05/26	12.2	104.71	3	104.83	104.50	9.2	7,654	0.12%
2021/05/25	5.5	106.77	13	107.35	108.00	-7.5	7,623	-0.10%
2021/05/24	0	0.00	2	97.15	98.60	-2	7,669	-0.03%
2021/05/21	3	96.40	1	95.60	95.80	2	8,044	0.02%
2021/05/20	1	93.30	2	93.20	93.00	-1	8,255	-0.01%
2021/05/19	3	95.27	2	96.10	95.40	1	8,409	0.01%
2021/05/18	4	94.85	4	94.60	96.90	0	8,638	0.00%
2021/05/17	14	88.25	3	91.77	88.90	11	8,770	0.13%
2021/05/14	1	96.00	13.1	93.60	93.00	-12.1	8,852	-0.14%
2021/05/12	10	95.13	13	96.45	90.90	-3	9,089	-0.03%
2021/05/11	6	102.67	3	102.83	101.00	3	9,090	0.03%
2021/05/10	18.2	112.76	18	113.67	110.50	0.2	9,152	0.00%
2021/05/07	2	112.00	0	112.29	113.00	2	9,214	0.02%
2021/05/05	1	109.41	0	0.00	102.50	1	9,563	0.01%
2021/05/04	5.1	105.75	4.1	105.55	106.00	1	9,851	0.01%
2021/05/03	3	116.50	1	116.50	113.50	2	10,170	0.02%
2021/04/29	0	0.00	4	127.00	125.00	-4	10,099	-0.04%
2021/04/28	4.2	127.17	0	0.00	128.50	4.2	10,166	0.04%
2021/04/27	2	122.75	1	127.00	126.50	1	10,239	0.01%
2021/04/26	1	124.00	0	0.00	123.50	1	10,222	0.01%
2021/04/23	5	121.70	1	122.00	122.50	4	10,282	0.04%
2021/04/22	11	121.18	2	120.50	119.50	9	10,494	0.09%
2021/04/21	2	124.75	0	0.00	123.50	2	10,620	0.02%
2021/04/20	5	127.50	11	129.00	127.50	-6	10,940	-0.05%
2021/04/19	0	0.00	3	126.00	123.00	-3	10,902	-0.03%
2021/04/16	0.1	123.50	0	0.00	123.00	0.1	10,940	0.00%
2021/04/15	0	0.00	0	124.50	124.00	0	11,107	0.00%
2021/04/14	4	120.25	11	119.18	125.00	-7	11,202	-0.06%
2021/04/13	6	124.50	0	124.00	122.50	6	11,300	0.05%
2021/04/12	9.1	123.49	5.6	122.47	121.50	3.5	11,314	0.03%
2021/04/09	6.1	128.05	0	126.50	126.00	6.1	11,401	0.05%
2021/04/08	3.2	133.47	5	134.20	131.00	-1.8	11,427	-0.02%
2021/04/07	12.5	134.02	2.6	134.27	133.50	9.9	11,575	0.09%
2021/04/06	1	128.50	11	126.36	129.50	-10	11,354	-0.09%
2021/04/01	3	122.00	8.7	122.39	121.50	-5.7	11,260	-0.05%
2021/03/31	7	117.14	1	119.00	117.50	6	11,387	0.05%
2021/03/30	2.6	119.30	8	118.25	118.50	-5.5	11,764	-0.05%
2021/03/29	2	119.50	1	119.00	117.00	1	11,926	0.01%
2021/03/26	6	118.92	8	119.31	119.50	-2	12,174	-0.02%
2021/03/25	26	116.67	10	116.40	114.00	16	12,118	0.13%
2021/03/24	6	122.25	1	125.50	120.00	5	12,075	0.04%
2021/03/23	1	130.50	1	133.99	131.00	0	12,106	0.00%
2021/03/22	1	131.00	1	132.49	130.50	0	12,209	0.00%
2021/03/19	0	0.00	1	135.00	133.00	-1	12,296	-0.01%
2021/03/18	0	0.00	4	135.25	134.50	-4	12,427	-0.03%
2021/03/17	1	135.50	2.8	135.00	134.00	-1.8	12,481	-0.01%
2021/03/16	7	137.43	7	135.00	134.50	0	12,505	0.00%
2021/03/15	7.2	133.74	19	133.26	134.50	-11.8	12,413	-0.10%
2021/03/12	0	0.00	2.5	132.10	128.00	-2.5	12,305	-0.02%
2021/03/11	2.1	127.42	0	0.00	131.00	2.1	12,362	0.02%
2021/03/10	0	0.00	1	121.50	121.50	-1	12,362	-0.01%
2021/03/09	3	111.67	0	0.00	110.50	3	12,470	0.02%
2021/03/08	1	118.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	2.1	123.05	0	0.00	122.00	2.1	12,619	0.02%
2021/03/03	1	124.50	6	122.67	130.00	-5	12,775	-0.04%
2021/03/02	1	126.00	0	0.00	126.00	1	12,890	0.01%
2021/02/26	1	129.50	4	125.25	130.00	-3	13,034	-0.02%
2021/02/25	11	132.09	2	133.50	132.00	9	13,343	0.07%
2021/02/24	15.1	134.52	7	132.57	129.00	8.1	13,326	0.06%
2021/02/23	9	141.50	7	139.50	137.50	2	13,344	0.01%
2021/02/22	8	136.00	10	137.70	139.50	-2	13,052	-0.02%
2021/02/19	4	124.25	6.5	124.19	127.50	-2.5	13,152	-0.02%
2021/02/18	8	120.88	11	119.86	124.00	-3	13,244	-0.02%
2021/02/17	11	115.55	7	115.07	117.50	4	13,484	0.03%
2021/02/05	5	105.70	7	107.50	107.00	-2	13,531	-0.01%
2021/02/04	25	106.56	25	103.34	104.00	0	13,967	0.00%
2021/02/03	6	104.67	8	104.13	104.00	-2	14,127	-0.01%
2021/02/02	2	100.50	6	100.67	100.00	-4	13,906	-0.03%
2021/02/01	7	96.74	2	97.10	96.50	5	13,833	0.04%
2021/01/29	7	102.86	4	102.08	98.50	3	13,785	0.02%
2021/01/28	9	105.28	20	106.40	101.00	-11	13,657	-0.08%
2021/01/27	1	101.50	1	99.70	100.50	0	13,700	0.00%
2021/01/26	18	102.37	6	103.33	99.10	12	13,769	0.09%
2021/01/25	1	103.50	4.8	105.66	107.00	-3.8	13,404	-0.03%
2021/01/22	1	97.40	1	96.90	97.60	0	12,966	0.00%
2021/01/21	1	98.50	7	97.10	98.00	-6	12,896	-0.05%
2021/01/20	1	95.50	3	96.17	93.80	-2	12,789	-0.02%
2021/01/18	1	99.20	3	99.47	100.50	-2	12,578	-0.02%
2021/01/15	9	101.72	3	101.17	101.00	6	12,515	0.05%
2021/01/14	8	100.00	12	101.07	102.50	-4	12,336	-0.03%
2021/01/13	5	99.52	8	99.91	100.00	-3	12,264	-0.02%
2021/01/12	15	93.65	14	92.63	93.20	1	12,028	0.01%
2021/01/11	15	95.61	16	95.86	95.60	-1	12,396	-0.01%
2021/01/08	14	98.16	8	97.16	95.20	6	12,534	0.05%
2021/01/07	9	96.53	9	97.34	97.50	0	12,342	0.00%
2021/01/06	7	99.20	3	96.77	96.00	4	12,234	0.03%
2021/01/05	3	97.83	1	97.80	97.70	2	12,030	0.02%
2021/01/04	1	97.70	2	93.00	97.50	-1	11,917	-0.01%
2020/12/31	1	92.70	1	91.60	91.60	0	11,758	0.00%
2020/12/30	1	86.50	11.1	89.66	91.90	-10.1	11,606	-0.09%
2020/12/29	4	85.80	5	85.82	84.80	-1	11,358	-0.01%
2020/12/28	1	85.90	2	86.40	85.00	-1	11,243	-0.01%
2020/12/25	10	86.16	4	84.78	84.80	6	11,135	0.05%
2020/12/24	7	84.93	3.7	85.79	86.20	3.3	10,948	0.03%
2020/12/23	0	0.00	2	78.35	78.40	-2	10,487	-0.02%
2020/12/22	6	77.62	5	77.54	77.90	1	10,269	0.01%
2020/12/21	0	0.00	0.1	75.00	75.00	-0.1	9,943	0.00%
2020/12/18	6	74.58	3	74.43	73.70	3	9,853	0.03%
2020/12/17	3.1	74.66	1	75.50	75.20	2.1	9,668	0.02%
2020/12/16	13	71.82	6	71.80	72.80	7	9,437	0.07%
2020/12/15	7	70.60	5	68.80	68.30	2	9,266	0.02%
2020/12/14	2	73.40	3	73.73	73.60	-1	9,095	-0.01%
2020/12/11	3	69.93	2.7	70.49	69.70	0.3	8,808	0.00%
2020/12/10	4	71.80	4	71.35	70.90	0	8,667	0.00%
2020/12/09	1	70.50	4.8	72.31	72.10	-3.8	8,565	-0.04%
2020/12/08	3	68.73	5	68.52	69.00	-2	8,371	-0.02%
2020/12/07	4	72.48	1	72.00	70.60	3	8,252	0.04%
2020/12/04	2	70.00	1	69.80	71.60	1	8,135	0.01%
2020/12/03	2	70.25	2	71.45	70.10	0	8,054	0.00%
2020/12/01	5	69.14	7	68.80	68.50	-2	7,819	-0.03%
2020/11/30	5	67.40	4	67.40	67.00	1	7,659	0.01%
2020/11/27	2	66.55	1	66.90	66.90	1	7,549	0.01%
2020/11/26	1	64.00	4.5	66.07	66.20	-3.5	7,437	-0.05%
2020/11/25	3	65.63	0.1	63.60	63.90	3	7,271	0.04%
2020/11/24	4	65.50	6.4	65.75	65.50	-2.4	7,077	-0.03%
2020/11/23	1	63.30	3	62.13	62.60	-2	6,734	-0.03%
2020/11/20	3	62.13	2	61.85	62.00	1	6,608	0.02%
2020/11/19	4	60.35	2	60.70	60.60	2	6,320	0.03%
2020/11/18	23	61.43	22.7	60.35	61.40	0.3	6,176	0.00%
2020/11/17	2	59.40	4	59.60	60.00	-2	5,780	-0.03%
2020/11/16	17	58.45	21	58.80	58.40	-4	5,492	-0.07%
2020/11/13	5	55.58	1.3	55.98	56.10	3.7	4,947	0.07%
2020/11/12	31.1	57.71	33	57.01	57.00	-2	4,661	-0.04%
2020/11/11	9	52.09	22	52.15	53.30	-13	4,040	-0.32%
2020/11/10	0	0.00	2	50.30	49.75	-2	3,616	-0.06%
2020/11/09	2	49.68	1.5	49.69	49.35	0.5	3,553	0.02%
2020/11/06	3	50.50	1	49.85	50.00	2	3,499	0.06%
2020/11/05	5	49.95	3	49.90	50.80	2	3,391	0.06%
2020/11/04	33	50.61	23	50.47	49.90	10	3,238	0.31%
2020/11/03	9	47.27	15	47.63	48.60	-6	2,785	-0.22%
2020/11/02	0	0.00	1	44.20	44.20	-1	2,637	-0.04%
2020/10/30	1	44.40	1	45.35	44.15	0	2,705	0.00%
2020/10/29	0	0.00	2	44.28	44.35	-2	2,751	-0.07%
2020/10/28	2	46.65	0.5	45.40	45.25	1.5	2,780	0.05%
2020/10/27	0	0.00	1	46.75	46.70	-1	2,770	-0.04%
2020/10/26	6	46.45	2	46.35	46.50	4	2,772	0.14%
2020/10/23	1	47.40	2	47.30	46.85	-1	2,750	-0.04%
2020/10/22	1	48.10	0	0.00	46.45	1	2,721	0.04%
2020/10/21	3	49.35	1	50.50	48.20	2	2,642	0.08%
2020/10/20	4	49.91	2	49.15	49.20	2	2,518	0.08%
2020/10/19	21	49.19	22	49.77	49.50	-1	2,366	-0.04%
2020/10/16	0	0.00	6	45.95	47.00	-6	1,867	-0.32%
2020/10/15	1	43.20	0	0.00	42.75	1	1,653	0.06%
2020/10/14	1	43.85	3	43.93	43.50	-2	1,670	-0.12%
2020/10/12	1	41.50	0	0.00	41.55	1	1,642	0.06%
2020/10/08	1	42.70	0	0.00	42.55	1	1,652	0.06%
2020/10/07	2	43.30	0	0.00	43.10	2	1,649	0.12%
2020/09/29	3	41.35	1	41.50	41.25	2	1,554	0.13%
2020/09/18	0	42.40	1	42.65	42.40	-1	1,520	-0.07%
2020/09/17	0	0.00	3	42.60	42.55	-3	1,535	-0.20%
2020/09/15	1	42.65	0	0.00	42.65	1	1,591	0.06%
2020/09/14	2	42.45	0	0.00	42.60	2	1,598	0.13%
2020/09/11	0	0.00	7	40.50	40.30	-7	1,604	-0.44%
2020/09/08	1	42.25	0	0.00	41.85	1	1,745	0.06%
2020/09/04	0	0.00	0.5	42.25	42.20	-0.5	1,811	-0.03%
2020/08/21	50	43.00	50	43.12	42.70	0	2,166	0.00%
2020/08/19	0.4	46.30	0	0.00	46.40	0.4	2,197	0.02%
2020/08/17	2	46.75	2	47.25	48.00	0	2,258	0.00%
2020/08/03	0	0.00	1	35.10	34.85	-1	2,350	-0.04%
2020/07/28	0.7	33.90	1	35.35	34.10	-0.3	3,170	-0.01%
2020/07/27	1	35.25	1	35.70	35.35	0	3,244	0.00%
2020/07/24	0	0.00	1	35.55	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	0.2	35.10	35.25	-0.2	3,158	-0.01%
2020/07/16	0	0.00	1	33.20	33.15	-1	3,262	-0.03%
2020/07/06	0	0.00	5	35.20	35.10	-5	3,851	-0.13%
2020/07/02	4	34.68	0	0.00	34.65	4	4,077	0.10%
2020/07/01	0	0.00	1	34.70	34.55	-1	4,086	-0.02%
2020/06/30	5	34.52	0	0.00	34.40	5	4,086	0.12%
2020/06/29	4	34.89	1	34.85	34.70	3	4,098	0.07%
2020/06/09	0	0.00	1	37.60	37.20	-1	4,513	-0.02%
2020/06/05	1	38.50	0	0.00	38.15	1	4,554	0.02%
2020/06/03	0	0.00	2	38.25	37.95	-2	4,507	-0.04%
2020/06/02	0	0.00	2	38.25	37.80	-2	4,491	-0.04%
2020/06/01	0	0.00	1	38.10	38.40	-1	4,457	-0.02%
2020/05/29	1	37.45	0	0.00	37.40	1	4,403	0.02%
2020/05/28	0	0.00	1	37.80	37.90	-1	4,407	-0.02%
2020/05/27	0	0.00	1	37.00	36.75	-1	4,323	-0.02%
2020/05/25	2	35.40	1	35.70	36.50	1	4,385	0.02%
2020/05/19	0	0.00	1	36.70	36.75	-1	4,448	-0.02%
2020/05/18	1	36.00	0	0.00	35.70	1	4,457	0.02%
2020/05/14	1	37.65	0	0.00	36.20	1	4,452	0.02%
2020/05/12	2	37.90	0	0.00	38.40	2	4,428	0.05%
2020/05/11	3	38.60	1	39.00	38.35	2	4,449	0.04%
2020/05/08	2	38.20	0	0.00	37.55	2	4,441	0.05%
2020/05/07	2	39.35	1	39.20	39.20	1	4,380	0.02%
2020/05/06	1	37.60	7	37.39	38.15	-6	4,085	-0.15%
2020/05/05	0	0.00	2	34.70	34.70	-2	3,688	-0.05%
2020/05/04	1	33.70	0	0.00	33.70	1	3,668	0.03%
2020/04/30	1	34.45	1	34.80	34.40	0	3,742	0.00%
2020/04/28	1	34.50	1	34.60	34.30	0	3,696	0.00%
2020/04/27	0	0.00	1	34.55	34.45	-1	3,720	-0.03%
2020/04/24	1	34.15	1	34.00	33.80	0	3,691	0.00%
2020/04/23	1	33.25	0	0.00	33.45	1	3,703	0.03%
2020/04/22	1	32.50	2	32.83	33.20	-1	3,718	-0.03%
2020/04/21	9	32.82	1	34.10	32.35	8	3,749	0.21%
2020/04/20	1	34.25	0	0.00	33.90	1	3,767	0.03%
2020/04/17	1	33.95	0	0.00	33.75	1	3,778	0.03%
2020/04/14	0	0.00	5	33.37	33.55	-5	3,688	-0.14%
2020/04/13	2	32.90	0	0.00	32.65	2	3,813	0.05%
2020/04/10	0	0.00	1	33.90	34.40	-1	3,879	-0.03%
2020/04/09	7	35.61	6	36.31	33.95	1	4,140	0.02%
2020/04/08	5	35.40	8	34.35	35.40	-3	4,011	-0.07%
2020/04/07	0	0.00	3	31.92	32.20	-3	4,092	-0.07%
2020/04/06	1	29.80	2	30.23	30.10	-1	4,345	-0.02%
2020/03/31	0	0.00	1	30.30	29.70	-1	4,475	-0.02%
2020/03/30	1	29.30	1	29.00	29.60	0	4,518	0.00%
2020/03/27	5	30.28	5	30.78	29.65	0	4,612	0.00%
2020/03/26	7	28.05	3	28.75	29.50	4	4,598	0.09%
2020/03/25	0	0.00	1	28.35	28.35	-1	4,624	-0.02%
2020/03/24	1	25.70	3	26.00	25.80	-2	4,572	-0.04%
2020/03/23	3	24.90	1	25.50	24.75	2	4,545	0.04%
2020/03/20	0	0.00	1	26.70	27.00	-1	4,520	-0.02%
2020/03/19	1	26.20	0	0.00	25.25	1	4,478	0.02%
2020/03/16	2.2	29.72	1	30.40	29.50	1.2	4,367	0.03%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	1	31.80	0	0.00	31.65	1	4,241	0.02%
2020/03/11	1	36.00	0	0.00	35.10	1	4,204	0.02%
2020/03/09	1	36.50	0	0.00	35.75	1	4,197	0.02%
2020/03/06	1	38.30	0	0.00	38.00	1	4,227	0.02%
2020/03/04	1	38.50	0	0.00	38.20	1	4,229	0.02%
2020/03/03	2	38.98	3	38.88	38.70	-1	4,237	-0.02%
2020/03/02	2	37.30	0	0.00	38.05	2	4,219	0.05%
2020/02/27	2	39.48	2	38.10	37.80	0	4,210	0.00%
2020/02/25	1	40.75	0	0.00	40.60	1	4,108	0.02%
2020/02/24	3	40.58	2	40.70	40.65	1	4,069	0.02%
2020/02/21	2	41.33	2	41.18	41.20	0	4,045	0.00%
2020/02/20	1	40.75	0	0.00	40.55	1	3,968	0.03%
2020/02/19	0	0.00	3	40.97	40.90	-3	3,956	-0.08%
2020/02/18	1	40.45	0	0.00	40.45	1	3,928	0.03%
2020/02/17	3	40.38	2	40.58	40.30	1	3,916	0.03%
2020/02/14	0	0.00	1	40.55	40.60	-1	4,036	-0.02%
2020/02/13	2	40.50	0	0.00	40.15	2	4,028	0.05%
2020/02/11	0	0.00	1	40.50	40.30	-1	3,986	-0.03%
2020/02/10	3	39.02	1	39.60	39.25	2	3,950	0.05%
2020/02/07	3	39.90	1	39.55	39.55	2	4,026	0.05%
2020/02/06	0	0.00	1	40.40	40.10	-1	4,272	-0.02%
2020/02/05	4	39.91	0	0.00	39.55	4	4,410	0.09%
2020/02/04	1	37.05	2	38.80	39.95	-1	4,497	-0.02%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/20	0	0.00	1	43.60	43.25	-1	4,499	-0.02%
2020/01/16	1	43.55	0	0.00	43.30	1	4,441	0.02%
2020/01/15	2	43.25	0	0.00	43.15	2	4,406	0.05%
2020/01/09	1	43.00	0	0.00	42.95	1	4,251	0.02%
2020/01/07	0	0.00	1	43.60	43.00	-1	4,175	-0.02%
2020/01/03	3	46.83	12	47.06	45.95	-9	4,087	-0.22%
2019/12/31	0	0.00	1	45.65	45.20	-1	3,800	-0.03%
2019/12/30	0	0.00	4	45.11	45.25	-4	3,615	-0.11%
2019/12/27	1	42.35	0	0.00	42.30	1	3,350	0.03%
2019/12/26	2	42.70	1	42.50	41.95	1	3,385	0.03%
2019/12/24	1	42.00	4	42.24	42.30	-3	3,477	-0.09%
2019/12/20	1	41.60	399	41.36	41.30	-398	3,475	-11.45%	大賣/鉅額交易
2019/12/18	0	0.00	1	40.35	40.30	-1	3,671	-0.03%
2019/12/17	0	0.00	1	40.50	40.45	-1	3,729	-0.03%
2019/12/13	1	40.50	0	0.00	40.25	1	4,185	0.02%
2019/12/12	0	0.00	10	41.30	40.70	-10	4,745	-0.21%
2019/12/11	1	41.40	3	41.30	41.15	-2	4,771	-0.04%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/06	0	0.00	1	41.20	41.00	-1	4,856	-0.02%
2019/12/03	14	40.47	128	40.72	40.35	-114	4,939	-2.31%	大賣/鉅額交易
2019/11/29	42	40.20	42	40.56	40.20	0	5,107	0.00%
2019/11/28	192	40.85	192	40.50	40.85	0	5,234	0.00%	大買/大賣/
2019/11/27	114	40.85	114	40.48	40.85	0	5,261	0.00%	大買/大賣/
2019/11/20	1	40.00	1	40.05	40.00	0	5,208	0.00%
2019/11/13	109	41.51	98	40.89	40.25	11	5,175	0.21%	大買/
2019/11/12	1	38.75	0	0.00	39.25	1	5,048	0.02%
2019/11/08	0	0.00	8	40.03	39.80	-8	5,005	-0.16%
2019/11/07	0	0.00	21	39.93	39.80	-21	5,002	-0.42%
2019/11/05	27	43.25	717	42.57	39.40	-690	4,923	-14.01%	大賣/鉅額交易
2019/11/04	499	43.63	364	42.85	43.65	135	4,658	2.90%	大買/大賣/鉅額交易
2019/11/01	352	43.47	350	41.56	43.50	2	4,567	0.04%	大買/大賣/
2019/10/31	155	42.71	118	41.96	42.70	37	4,403	0.84%	大買/大賣/
2019/10/30	110	42.64	126	41.75	42.65	-16	4,271	-0.37%	大買/大賣/
2019/10/29	404	42.49	94	41.71	42.50	310	4,199	7.38%	大買/鉅額交易
2019/10/25	1	41.80	0	0.00	41.90	1	4,155	0.02%
2019/10/14	10	42.20	209	41.65	41.00	-199	4,061	-4.90%	大賣/鉅額交易
2019/10/09	5	40.95	96	41.08	42.20	-91	3,952	-2.30%
2019/10/08	6	42.75	269	42.71	42.50	-263	3,851	-6.83%	大賣/鉅額交易
2019/10/07	166	43.70	164	43.47	43.70	2	3,832	0.05%	大買/大賣/
2019/10/04	1,002	43.64	856.2	43.65	44.00	145.8	3,752	3.89%	大買/大賣/鉅額交易
2019/10/03	24	42.44	0	0.00	43.85	24	3,681	0.65%
2019/10/02	23	43.45	0	0.00	43.15	23	3,642	0.63%
2019/10/01	114.1	43.79	1	44.00	44.20	113.1	3,580	3.16%	大買/鉅額交易
2019/09/26	2	41.65	3	41.38	42.60	-1	3,334	-0.03%
2019/09/25	1	40.00	0	0.00	40.50	1	3,213	0.03%
2019/09/23	1	38.20	0	0.00	38.20	1	3,078	0.03%
2019/09/20	0	0.00	2	41.45	41.30	-2	2,911	-0.07%
2019/09/18	1	42.30	0	0.00	43.00	1	2,751	0.04%
2019/09/17	3	42.22	0	0.00	41.80	3	2,375	0.13%
2019/09/16	0	0.00	2	41.75	41.30	-2	1,806	-0.11%
2019/09/03	2	40.50	2	40.20	40.45	0	1,413	0.00%
2019/09/02	0	0.00	1	39.10	39.25	-1	1,259	-0.08%
2019/08/30	1	36.20	1	35.70	35.70	0	1,131	0.00%
2019/08/14	2	35.00	0	0.00	35.00	2	1,087	0.18%
2019/08/05	0	0.00	4	36.50	36.45	-4	1,069	-0.37%
2019/07/11	0	0.00	1	46.00	45.80	-1	1,372	-0.07%
2019/07/09	1	45.00	0	0.00	45.00	1	1,657	0.06%
2019/07/01	0	0.00	1	43.95	44.45	-1	1,839	-0.05%
2019/06/18	4	43.00	0	0.00	42.10	4	2,124	0.19%
2019/06/17	0	0.00	3	42.60	42.75	-3	2,138	-0.14%
2019/06/11	0	0.00	1	40.70	41.20	-1	2,469	-0.04%
2019/06/04	1	42.40	0	0.00	41.60	1	2,614	0.04%
2019/05/29	1	40.10	0	0.00	40.50	1	2,910	0.03%
2019/05/17	3	41.17	0	0.00	40.70	3	3,892	0.08%
2019/05/09	1	44.45	0	0.00	44.15	1	4,634	0.02%
2019/05/08	0	0.00	1	45.50	45.35	-1	4,673	-0.02%
2019/05/03	1	46.45	1	46.40	46.25	0	4,785	0.00%
2019/04/26	5	48.00	5	47.25	47.25	0	4,961	0.00%
2019/04/17	0	0.00	14	49.53	49.35	-14	5,719	-0.24%
2019/04/16	12	49.33	24	49.71	49.75	-12	5,718	-0.21%
2019/04/10	0	0.00	2	47.20	47.50	-2	5,923	-0.03%
2019/04/09	3	48.00	5	47.90	47.60	-2	6,081	-0.03%
2019/03/27	2	46.05	0	0.00	45.80	2	7,865	0.03%
2019/03/14	13	49.25	2	50.00	46.60	11	9,044	0.12%
2019/03/11	12	50.83	0	0.00	50.20	12	9,448	0.13%
2019/03/08	0	0.00	16	49.68	50.40	-16	9,612	-0.17%
2019/03/04	0	0.00	3	49.70	51.10	-3	9,704	-0.03%
2019/02/27	14	49.25	0	0.00	49.05	14	9,658	0.14%
2019/02/26	0	0.00	2	52.50	51.40	-2	9,577	-0.02%
2019/02/25	5	52.30	6	51.45	51.90	-1	9,563	-0.01%
2019/02/22	13	49.56	3	49.30	51.60	10	9,450	0.11%
2019/02/19	0	0.00	19	47.55	47.60	-19	9,267	-0.21%
2019/02/18	18	48.36	13	47.72	47.60	5	9,242	0.05%
2019/02/15	8	46.89	104	46.57	47.05	-96	9,163	-1.05%	大賣/
2019/02/14	16	46.53	18	47.09	46.35	-2	9,095	-0.02%
2019/02/13	22	47.24	13	48.13	47.40	9	9,023	0.10%
2019/02/12	96	44.87	11	45.08	46.00	85	8,777	0.97%
2019/02/11	20	42.80	5	42.95	43.10	15	8,609	0.17%
2019/01/28	5	41.25	3	41.40	41.10	2	8,652	0.02%
2019/01/23	2	39.73	1	40.05	40.35	1	9,254	0.01%
2019/01/22	0	0.00	5	40.35	39.70	-5	9,268	-0.05%
2019/01/21	2	40.65	0	0.00	40.60	2	9,292	0.02%
2019/01/18	2	40.70	0	0.00	40.70	2	9,306	0.02%
2019/01/17	6	41.04	0	0.00	40.55	6	9,334	0.06%
2019/01/16	2	40.90	1	41.00	40.90	1	9,313	0.01%
2019/01/15	1	42.15	1	41.90	41.75	0	9,273	0.00%
2019/01/11	1	41.70	2	41.93	41.50	-1	9,264	-0.01%
2019/01/10	1	40.55	0	0.00	40.30	1	9,125	0.01%
2019/01/09	1	41.00	2	42.73	40.50	-1	9,288	-0.01%
2019/01/02	4	39.80	0	0.00	40.00	4	8,676	0.05%
2018/12/28	1	39.85	0	0.00	40.10	1	8,611	0.01%
2018/12/27	6	38.86	0	0.00	38.95	6	8,451	0.07%
2018/12/26	0	0.00	5	41.20	37.40	-5	8,289	-0.06%
2018/12/24	0	0.00	2	39.65	39.75	-2	7,694	-0.03%
2018/12/22	18	40.09	4	39.33	39.05	14	7,492	0.19%
2018/12/21	2	38.00	2	38.10	40.15	0	7,198	0.00%
2018/12/20	2	36.15	2	35.85	36.50	0	6,832	0.00%
2018/12/19	2	36.00	7	35.88	35.80	-5	6,640	-0.08%
2018/12/18	1	34.95	1	35.60	35.20	0	6,495	0.00%
2018/12/17	3	34.97	12	34.79	35.35	-9	6,442	-0.14%
2018/12/14	12	33.73	4	33.65	34.10	8	6,267	0.13%
2018/12/13	5	34.65	0	0.00	34.50	5	6,221	0.08%
2018/12/12	0	0.00	5	35.75	35.50	-5	6,141	-0.08%
2018/12/11	2	35.03	3	34.82	34.90	-1	6,015	-0.02%
2018/12/10	5	33.00	0	0.00	33.90	5	5,929	0.08%
2018/12/07	4	35.80	5	35.30	35.75	-1	5,814	-0.02%
2018/12/06	10	37.75	10	34.15	34.50	0	5,528	0.00%
2018/12/05	4	36.80	5	35.94	37.80	-1	5,190	-0.02%
2018/12/04	3	35.00	8	34.48	34.50	-5	4,788	-0.10%
2018/12/03	5	34.10	5	34.30	34.45	0	4,666	0.00%
2018/11/29	3	30.70	0	0.00	30.55	3	4,432	0.07%
2018/11/20	3	31.25	0	0.00	30.55	3	4,270	0.07%
2018/11/19	3	30.30	3	31.27	31.40	0	4,240	0.00%
2018/11/14	0	0.00	1	28.70	28.55	-1	4,057	-0.02%
2018/11/07	2	28.20	2	29.20	29.20	0	4,211	0.00%
2018/11/02	4	29.80	0	0.00	30.30	4	4,132	0.10%
2018/11/01	34	29.60	34	30.00	30.25	0	3,918	0.00%
2018/10/31	1	28.50	2	27.68	28.70	-1	3,601	-0.03%
2018/10/26	1	28.70	1	29.30	28.35	0	3,631	0.00%
2018/10/25	0	0.00	3	28.60	28.45	-3	3,627	-0.08%
2018/10/19	0	0.00	1	33.35	33.35	-1	3,957	-0.03%
2018/10/18	4	36.94	3	35.68	35.85	1	4,004	0.02%
2018/10/17	6	39.05	0	0.00	37.60	6	4,006	0.15%
2018/10/16	0	0.00	5	38.46	39.50	-5	3,914	-0.13%
2018/10/15	1	36.50	0	0.00	35.95	1	4,003	0.02%
2018/10/12	1	36.45	3	36.27	36.45	-2	4,097	-0.05%
2018/10/11	1	36.50	1	36.80	36.50	0	4,217	0.00%
2018/10/08	0	0.00	2	39.65	40.80	-2	4,359	-0.05%
2018/10/03	1	44.20	0	0.00	44.05	1	4,979	0.02%
2018/10/02	1	46.45	1	47.50	45.90	0	5,164	0.00%
2018/10/01	0	0.00	1	46.10	46.35	-1	5,295	-0.02%
2018/09/07	1	57.50	0	0.00	55.10	1	8,709	0.01%
2018/08/28	1	65.20	0	0.00	64.80	1	9,998	0.01%
2018/08/27	0	0.00	1	64.50	66.30	-1	10,141	-0.01%
2018/08/21	0	0.00	1	70.60	70.00	-1	10,275	-0.01%
2018/08/16	2	71.80	0	0.00	72.00	2	10,468	0.02%
2018/08/15	1	69.90	1	66.40	70.00	0	10,396	0.00%
2018/08/14	1.9	66.44	0	0.00	67.60	1.9	10,349	0.02%
2018/08/13	4	66.05	1	66.50	63.60	3	10,310	0.03%
2018/08/08	0	0.00	1	73.00	71.20	-1	10,270	-0.01%
2018/08/06	1	72.00	0	0.00	71.40	1	10,256	0.01%
2018/08/03	20	71.50	8	70.86	71.60	12	10,329	0.12%
2018/08/02	6	69.93	12	71.23	70.00	-6	10,387	-0.06%
2018/07/31	10	73.00	11	75.13	75.60	-1	10,441	-0.01%
2018/07/30	3	76.27	0.1	73.50	73.50	2.9	10,481	0.03%
2018/07/27	31	82.19	21	82.09	80.70	10	10,555	0.09%
2018/07/25	10	77.80	10	76.60	77.80	0	10,320	0.00%
2018/07/24	0.2	76.00	20	74.45	76.50	-19.8	10,204	-0.19%
2018/07/20	0	0.00	2	75.10	71.30	-2	10,038	-0.02%
2018/07/18	15	76.43	8	73.20	75.30	7	10,006	0.07%
2018/07/17	3	79.70	6	79.95	78.80	-3	10,089	-0.03%
2018/07/16	3	83.77	1	84.40	82.60	2	9,995	0.02%
2018/07/13	1	86.50	3	87.23	85.10	-2	10,005	-0.02%
2018/07/12	2	81.60	2	82.60	85.50	0	9,815	0.00%
2018/07/11	0	0.00	1	82.10	82.20	-1	9,749	-0.01%
2018/07/10	4	78.38	3	79.13	80.40	1	9,659	0.01%
2018/07/09	3	82.77	2	83.20	80.50	1	9,549	0.01%
2018/07/06	10	84.52	12	85.62	84.90	-2	9,382	-0.02%
2018/07/05	5	89.94	6	91.07	86.90	-1	9,159	-0.01%
2018/07/04	4	87.78	2	86.50	91.50	2	8,991	0.02%
2018/07/03	14	89.25	9	88.19	86.00	5	8,811	0.06%
2018/06/29	3	84.97	4	86.90	84.40	-1	8,052	-0.01%
2018/06/28	10	78.72	5	79.96	79.00	5	7,692	0.06%
2018/06/27	2	83.30	8	80.90	78.30	-6	7,559	-0.08%
2018/06/26	15	79.49	10	79.04	80.70	5	7,336	0.07%
2018/06/25	1	85.90	3	82.60	80.80	-2	7,119	-0.03%
2018/06/22	7	85.36	13	86.32	83.00	-6	6,874	-0.09%
2018/06/21	0	0.00	1	88.10	88.20	-1	6,334	-0.02%
2018/06/20	5	83.02	2	84.00	80.20	3	6,221	0.05%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	0	0.00	3	77.30	80.90	-3	5,913	-0.05%
2018/06/14	13	74.20	10	73.30	73.60	3	5,702	0.05%
2018/06/13	8	73.43	4	70.00	74.80	4	5,575	0.07%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/06	0	0.00	2	54.60	54.50	-2	4,778	-0.04%
2018/06/05	3	51.53	0	0.00	50.30	3	4,523	0.07%
2018/06/04	0	0.00	17	54.90	55.00	-17	4,289	-0.40%
2018/05/28	0	0.00	11	48.65	51.20	-11	4,218	-0.26%
2018/05/22	0	0.00	1	47.50	47.55	-1	3,972	-0.03%
2018/05/18	10	46.70	2	46.50	46.70	8	3,919	0.20%
2018/05/17	1	45.00	0	0.00	45.50	1	3,895	0.03%
2018/05/16	1	45.95	0	0.00	46.20	1	3,863	0.03%
2018/05/15	0	0.00	1	46.90	46.75	-1	3,881	-0.03%
2018/05/14	2	47.25	2	47.48	47.95	0	3,950	0.00%
2018/05/11	1	48.90	1	47.00	46.10	0	3,993	0.00%
2018/05/10	1	49.60	0	0.00	49.60	1	3,939	0.03%
2018/05/09	0	0.00	4	50.53	49.35	-4	3,876	-0.10%
2018/05/08	0	0.00	1	47.85	48.00	-1	3,678	-0.03%
2018/05/07	3	49.00	9	48.82	47.75	-6	3,660	-0.16%
2018/05/04	7	49.39	4	49.65	48.50	3	3,536	0.08%
2018/05/03	2	46.20	0	0.00	47.00	2	3,376	0.06%
2018/04/25	3	46.38	0	0.00	46.50	3	3,424	0.09%
2018/04/24	2	48.00	1	50.00	46.40	1	3,384	0.03%
2018/04/23	1	50.60	6	50.20	51.40	-5	3,266	-0.15%
2018/04/19	1	47.80	0	0.00	47.00	1	3,282	0.03%
2018/04/17	1	46.80	6	49.70	46.55	-5	3,251	-0.15%
2018/04/16	10	48.84	9	50.06	50.00	1	3,227	0.03%
2018/04/12	3	45.00	0	0.00	45.00	3	3,079	0.10%
2018/04/11	1	44.55	0	0.00	44.55	1	3,228	0.03%
2018/04/10	1	44.80	0	0.00	44.65	1	3,551	0.03%
2018/04/09	2	43.48	3	42.58	44.00	-1	3,640	-0.03%
2018/04/03	0	0.00	3	43.00	41.75	-3	3,704	-0.08%
2018/03/22	1	45.85	1	46.10	45.45	0	4,958	0.00%
2018/03/16	0	0.00	2	45.60	45.70	-2	5,057	-0.04%
2018/03/14	2	45.55	0	0.00	45.25	2	5,154	0.04%
2018/03/13	1	44.85	3	45.28	45.20	-2	5,169	-0.04%
2018/03/08	1	43.80	0	0.00	43.85	1	5,466	0.02%
2018/03/07	4	44.20	4	45.53	44.10	0	5,641	0.00%
2018/03/06	1	45.50	0	0.00	45.15	1	5,784	0.02%
2018/03/05	4	46.79	3	47.25	46.60	1	6,014	0.02%
2018/03/02	0	0.00	1	44.80	45.55	-1	5,903	-0.02%
2018/02/23	4	42.90	9	43.37	42.75	-5	5,826	-0.09%
2018/02/21	1	40.90	0	0.00	41.20	1	5,766	0.02%
2018/02/12	5	39.95	0	0.00	39.60	5	5,753	0.09%
2018/02/09	0	0.00	3	39.28	40.70	-3	5,735	-0.05%
2018/02/07	5	43.64	0	0.00	42.00	5	5,681	0.09%
2018/02/06	0	0.00	3	45.80	42.50	-3	5,625	-0.05%
2018/02/05	4	45.44	3	46.08	44.95	1	5,502	0.02%
2018/02/01	33	45.40	37	45.43	45.10	-4	5,337	-0.07%
2018/01/31	1	40.90	1	42.00	42.85	0	5,220	0.00%
2018/01/26	1	41.40	0	0.00	41.50	1	5,121	0.02%
2018/01/25	1	44.60	0	0.00	43.20	1	5,055	0.02%
2018/01/24	3	45.40	0	0.00	44.70	3	5,027	0.06%
2018/01/15	5	50.50	16	52.04	49.00	-11	4,841	-0.23%
2018/01/12	1	47.30	0	0.00	48.45	1	4,616	0.02%
2018/01/10	3	48.63	0	0.00	47.50	3	4,509	0.07%
2018/01/09	1	49.70	0	0.00	49.70	1	4,423	0.02%
2018/01/08	16	51.85	12	49.79	49.50	4	4,310	0.09%
2018/01/05	33	53.58	34	53.04	53.00	-1	4,216	-0.02%
2018/01/04	61	51.56	60	51.62	54.00	1	4,052	0.02%
2018/01/03	1	46.30	2	49.25	49.25	-1	3,716	-0.03%
2018/01/02	4	43.71	4	44.63	44.80	0	3,564	0.00%