凱美 (2375)-日盛-復興券商分點個股進出

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
64.9
漲跌
▲0.1
漲幅
+0.15%
成交量
242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: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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/03/31	0	0.00	0	74.00	74.00	0	1,865	0.00%
2023/03/29	1	72.50	0	0.00	72.20	1	1,828	0.05%
2023/03/28	0	0.00	4	74.80	73.30	-4	1,811	-0.22%
2023/03/27	4	77.35	0	0.00	76.60	4	1,782	0.22%
2023/03/24	2	78.80	0	0.00	78.10	2	1,767	0.11%
2023/03/23	0	0.00	2	79.00	79.10	-2	1,740	-0.11%
2023/03/22	2	75.75	0	0.00	75.40	2	1,663	0.12%
2023/03/15	0	0.00	1	78.50	76.30	-1	1,580	-0.06%
2023/03/14	1	75.80	0	0.00	75.30	1	1,538	0.07%
2023/03/08	1	77.10	1	80.50	80.00	0	1,349	0.00%
2023/03/07	7	74.81	8	76.49	76.80	-1	1,199	-0.08%
2023/03/03	2	68.25	1	69.10	69.10	1	931	0.11%
2023/02/17	3	71.10	3	71.60	71.50	0	752	0.00%
2023/02/16	1	64.30	1	65.50	69.30	0	548	0.00%
2023/02/14	0	0.00	1	61.50	62.60	-1	451	-0.22%
2023/02/13	1	59.00	0	0.00	59.00	1	437	0.23%
2023/02/10	0	0.00	1	60.70	60.20	-1	437	-0.23%
2023/02/09	2	61.05	0	0.00	60.50	2	446	0.45%
2023/01/06	0	0.00	1	56.10	57.30	-1	370	-0.27%
2023/01/05	0	0.00	1	54.90	54.40	-1	363	-0.28%
2023/01/03	0	0.00	1	53.60	53.90	-1	368	-0.27%
2022/12/30	1	53.50	0	0.00	53.50	1	370	0.27%
2022/12/28	2	54.75	0	0.00	54.20	2	375	0.53%
2022/12/23	1	55.10	1	55.90	56.00	0	388	0.00%
2022/11/09	0.4	55.80	0	0.00	55.80	0.4	568	0.07%
2022/11/04	0	0.00	0.1	54.00	54.20	-0.1	565	-0.02%
2022/10/27	0	0.00	1	50.50	51.60	-1	601	-0.17%
2022/10/21	0	0.00	1	50.80	49.95	-1	667	-0.15%
2022/10/20	1	49.75	0	0.00	50.20	1	696	0.14%
2022/10/19	1	51.20	0	0.00	50.80	1	826	0.12%
2022/10/18	0	0.00	1	51.60	51.70	-1	897	-0.11%
2022/10/13	0.1	48.80	0	0.00	48.20	0.1	912	0.01%
2022/10/12	0.2	49.70	0	0.00	49.60	0.2	911	0.02%
2022/10/03	1	50.70	0	0.00	50.70	1	974	0.10%
2022/09/27	0	0.00	1	50.90	52.00	-1	981	-0.10%
2022/09/26	2	52.05	4	51.28	50.50	-2	981	-0.20%
2022/09/23	3	55.13	1	56.70	54.50	2	977	0.20%
2022/09/21	1	57.00	1	58.70	56.70	0	991	0.00%
2022/09/20	1	58.30	1	59.50	58.10	0	1,001	0.00%
2022/09/19	0	0.00	4.2	58.91	58.60	-4.2	1,008	-0.41%
2022/09/16	4	59.63	0	0.00	59.00	4	1,014	0.39%
2022/09/15	0	0.00	2	61.50	61.00	-2	1,008	-0.20%
2022/09/14	3	60.97	0	0.00	61.00	3	1,003	0.30%
2022/08/31	0	0.00	0	58.10	58.30	0	980	0.00%
2022/08/30	0	0.00	0.7	58.20	58.40	-0.7	970	-0.07%
2022/08/25	1	61.90	0	0.00	61.50	1	952	0.11%
2022/08/24	0	0.00	1	62.00	62.00	-1	946	-0.11%
2022/08/23	0	0.00	11	59.40	60.30	-11	906	-1.21%
2022/08/22	1	57.20	0	0.00	57.00	1	881	0.11%
2022/08/15	1	55.00	0	0.00	55.60	1	857	0.12%
2022/07/22	0	0.00	2	56.20	55.90	-2	813	-0.25%
2022/07/19	1	58.90	0	0.00	57.00	1	803	0.12%
2022/07/18	3	58.07	4	57.83	59.00	-1	780	-0.13%
2022/07/15	4	56.33	3.2	56.74	57.50	0.8	651	0.12%
2022/07/14	0	0.00	1	52.30	52.30	-1	586	-0.17%
2022/07/08	1	52.40	1	53.40	52.80	0	597	0.00%
2022/07/05	0.2	48.90	0	0.00	49.75	0.2	613	0.03%
2022/06/22	0	0.00	1	56.40	55.50	-1	633	-0.16%
2022/06/21	0	0.00	1.1	56.77	58.20	-1.1	629	-0.18%
2022/06/20	0	0.00	0.2	56.67	54.40	-0.2	622	-0.02%
2022/04/19	0	0.00	0.1	68.20	68.10	-0.1	852	-0.01%
2022/04/14	0	0.00	2	71.20	71.20	-2	950	-0.21%
2022/03/29	1	85.80	0	0.00	83.90	1	1,438	0.07%
2022/03/28	1	82.80	1	83.50	84.90	0	1,456	0.00%
2022/03/22	0	80.50	0	0.00	81.60	0	1,575	0.00%
2022/03/17	0	0.00	9.5	79.78	80.40	-9.5	1,722	-0.55%
2022/03/10	0	0.00	1	82.40	82.30	-1	2,367	-0.04%
2022/03/08	1.1	80.76	0	0.00	79.60	1.1	2,795	0.04%
2022/03/07	0.1	85.30	1	82.90	83.00	-1	3,173	-0.03%
2022/03/04	0.1	88.70	0	0.00	88.10	0.1	3,734	0.00%
2022/03/01	0	0.00	1	90.30	90.30	-1	5,273	-0.02%
2022/02/24	1.1	89.05	2	88.00	87.30	-0.9	5,554	-0.02%
2022/02/22	0.1	90.60	0	0.00	90.00	0.1	5,586	0.00%
2022/01/25	1	88.50	0	0.00	88.30	1	5,798	0.02%
2022/01/21	0.1	91.20	0	0.00	90.00	0.1	5,790	0.00%
2022/01/18	0	0.00	1	96.20	94.00	-1	5,806	-0.02%
2022/01/17	0	0.00	1	92.00	94.70	-1	5,779	-0.02%
2022/01/11	3.1	95.45	5	95.72	94.70	-1.9	5,711	-0.03%
2022/01/10	0	0.00	1	97.20	98.00	-1	5,675	-0.02%
2022/01/06	1	100.00	0	0.00	100.00	1	5,630	0.02%
2022/01/05	2	103.50	0	0.00	103.00	2	5,605	0.04%
2022/01/04	2	105.75	5	105.90	105.50	-3	5,555	-0.05%
2022/01/03	0	0.00	1	102.00	104.50	-1	5,410	-0.02%
2021/12/30	0	0.00	1	101.00	101.00	-1	5,348	-0.02%
2021/12/27	1	99.90	0	0.00	99.30	1	5,307	0.02%
2021/12/24	0.1	98.30	0	0.00	97.60	0.1	5,285	0.00%
2021/12/22	2	99.80	0	0.00	99.10	2	5,243	0.04%
2021/12/20	0	0.00	1	98.10	97.60	-1	5,189	-0.02%
2021/12/16	1	101.00	1	101.50	101.00	0	5,096	0.00%
2021/12/10	3	101.67	1	102.50	101.00	2	4,945	0.04%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	0	0.00	38.3	106.03	105.00	-38.3	4,825	-0.79%
2021/12/07	48.1	104.52	57	104.38	105.50	-8.9	4,723	-0.19%
2021/12/06	1	114.50	0	0.00	114.50	1	4,378	0.02%
2021/12/03	0	0.00	0.1	117.00	116.50	-0.1	4,312	0.00%
2021/12/02	5	114.50	3	119.00	113.00	2	4,177	0.05%
2021/12/01	13	118.77	8.1	118.73	117.00	4.9	3,918	0.13%
2021/11/30	30	117.95	2	119.00	117.00	28	3,566	0.78%
2021/11/29	15	114.83	124	112.69	113.50	-109	3,000	-3.63%	大賣/鉅額交易
2021/11/26	151.1	111.39	142	115.92	115.50	9.1	2,633	0.34%	大買/大賣/
2021/11/25	67	111.39	29	109.13	111.50	38	1,878	2.02%
2021/11/24	80	103.48	4	105.00	105.00	76	1,479	5.14%
2021/11/23	0	0.00	1.3	96.69	95.50	-1.3	1,280	-0.10%
2021/11/22	0	0.00	0	93.30	93.60	0	1,208	0.00%
2021/11/19	0.1	93.08	0.6	92.40	92.40	-0.5	1,201	-0.04%
2021/11/18	0.1	92.30	0.1	94.00	92.00	0	1,203	0.00%
2021/11/17	0	93.90	1	93.70	93.40	-1	1,196	-0.08%
2021/11/15	0	90.50	2.2	90.64	90.70	-2.1	1,294	-0.16%
2021/11/12	0	0.00	1	87.40	86.50	-1	1,288	-0.08%
2021/11/08	2	86.20	1	86.30	85.50	1	1,378	0.07%
2021/11/04	1	87.40	1	89.30	87.00	0	1,454	0.00%
2021/10/28	2	88.30	2.1	88.78	85.90	-0.1	1,566	0.00%
2021/10/26	0.1	85.20	0	0.00	85.10	0.1	1,566	0.00%
2021/10/07	0	0.00	1	80.90	80.90	-1	1,941	-0.05%
2021/10/06	1	76.70	0	0.00	76.30	1	1,996	0.05%
2021/10/01	1.1	82.12	0	0.00	80.50	1.1	2,170	0.05%
2021/09/29	2	83.25	0	0.00	82.00	2	2,625	0.08%
2021/09/15	0.1	89.90	0	0.00	89.40	0.1	3,852	0.00%
2021/09/14	1	91.30	0	0.00	91.40	1	3,980	0.03%
2021/09/08	1.1	91.52	1	90.00	89.90	0.1	4,965	0.00%
2021/09/07	1	92.60	0	0.00	91.80	1	5,047	0.02%
2021/09/03	1.2	95.22	0	0.00	95.40	1.2	5,294	0.02%
2021/09/02	1	99.00	1	98.80	98.50	0	5,290	0.00%
2021/09/01	0	0.00	0.2	101.00	101.50	-0.2	5,327	0.00%
2021/08/27	1	102.00	0	0.00	102.00	1	5,489	0.02%
2021/08/23	2	99.70	0	0.00	100.50	2	5,722	0.03%
2021/08/19	1.2	97.88	2	94.95	93.00	-0.8	5,800	-0.01%
2021/08/18	0	0.00	1	96.00	101.50	-1	5,894	-0.02%
2021/08/16	0.1	99.80	0	0.00	100.00	0.1	6,124	0.00%
2021/08/11	1	108.00	1.5	108.84	107.50	-0.5	6,292	-0.01%
2021/08/10	1	108.00	0	0.00	108.00	1	6,365	0.02%
2021/08/05	1	110.00	0	0.00	111.00	1	6,751	0.01%
2021/08/04	2	111.50	2	110.75	112.00	0	6,864	0.00%
2021/08/03	0	0.00	1	106.50	105.00	-1	6,915	-0.01%
2021/07/30	1	105.00	0	0.00	102.00	1	7,220	0.01%
2021/07/28	1	105.00	2	102.75	104.50	-1	7,375	-0.01%
2021/07/27	0	0.00	1	109.50	109.50	-1	7,484	-0.01%
2021/07/22	0	0.00	2	113.75	112.50	-2	7,736	-0.03%
2021/07/21	3	111.33	2	111.00	111.00	1	7,787	0.01%
2021/07/20	3.2	110.84	11	110.45	110.00	-7.8	7,776	-0.10%
2021/07/19	2	114.50	4	114.75	113.50	-2	7,786	-0.03%
2021/07/15	2	113.50	1	114.50	114.50	1	7,884	0.01%
2021/07/14	1	113.50	0	0.00	114.00	1	8,022	0.01%
2021/07/13	1	116.00	1	120.00	114.00	0	8,058	0.00%
2021/07/09	4.2	115.75	4	117.75	115.00	0.2	8,040	0.00%
2021/07/08	3	119.67	1	122.50	119.00	2	8,066	0.02%
2021/07/07	5	123.20	3	123.67	120.50	2	8,101	0.02%
2021/07/06	0	0.00	9	122.39	121.50	-9	7,972	-0.11%
2021/07/05	14	120.11	8	119.81	118.00	6	7,865	0.08%
2021/07/02	1	114.50	0	0.00	115.50	1	7,760	0.01%
2021/07/01	9.2	116.62	7	116.93	114.00	2.2	8,048	0.03%
2021/06/30	2	118.25	1	117.50	123.00	1	8,037	0.01%
2021/06/29	0	0.00	1	115.50	112.00	-1	7,900	-0.01%
2021/06/28	2	111.50	0	0.00	112.50	2	7,787	0.03%
2021/06/25	0.2	116.00	0	0.00	113.00	0.2	7,774	0.00%
2021/06/24	7	114.71	5	114.80	114.50	2	7,802	0.03%
2021/06/23	1	116.00	1	119.00	115.50	0	7,897	0.00%
2021/06/21	2	114.25	4	113.75	113.50	-2	8,099	-0.02%
2021/06/18	15	118.67	4	118.00	117.00	11	8,071	0.14%
2021/06/17	3	114.00	12	107.63	117.50	-9	7,670	-0.12%
2021/06/16	3	107.50	0	0.00	107.00	3	7,512	0.04%
2021/06/15	12	108.00	2	107.00	108.00	10	7,507	0.13%
2021/06/11	4	108.25	3	108.50	103.50	1	7,479	0.01%
2021/06/10	0	0.00	10	103.00	104.50	-10	7,614	-0.13%
2021/06/09	1	105.00	1	103.00	103.00	0	7,802	0.00%
2021/06/07	2	104.50	31	103.47	102.50	-29	7,863	-0.37%
2021/06/04	8	105.44	2	104.50	105.00	6	7,874	0.08%
2021/06/03	40	103.90	7	101.79	104.00	33	7,867	0.42%
2021/06/02	2	104.75	42	104.43	100.00	-40	7,833	-0.51%
2021/06/01	1	104.50	2	104.25	105.00	-1	7,781	-0.01%
2021/05/31	2	105.50	2	104.00	104.50	0	7,760	0.00%
2021/05/28	1	105.00	2	105.50	104.50	-1	7,739	-0.01%
2021/05/27	1	105.00	1	104.00	104.00	0	7,708	0.00%
2021/05/26	9	106.33	6	106.25	104.50	3	7,654	0.04%
2021/05/25	46	106.23	6	105.92	108.00	40	7,623	0.52%
2021/05/24	4	95.75	5	98.38	98.60	-1	7,669	-0.01%
2021/05/21	12	96.40	14	96.59	95.80	-2	8,044	-0.02%
2021/05/20	9	94.19	8	94.70	93.00	1	8,255	0.01%
2021/05/19	8	94.71	9	96.69	95.40	-1	8,409	-0.01%
2021/05/18	4	93.45	6	95.80	96.90	-2	8,638	-0.02%
2021/05/17	6	89.00	5	93.04	88.90	1	8,770	0.01%
2021/05/14	6.1	94.23	4	96.88	93.00	2.1	8,852	0.02%
2021/05/13	2	88.95	2	90.75	91.60	0	8,935	0.00%
2021/05/12	4	96.68	4	95.15	90.90	0	9,089	0.00%
2021/05/11	2	101.25	2.5	103.19	101.00	-0.5	9,090	-0.01%
2021/05/10	2	112.00	1	114.00	110.50	1	9,152	0.01%
2021/05/06	2	102.75	1	103.50	103.00	1	9,549	0.01%
2021/05/05	1	107.00	1	107.50	102.50	0	9,563	0.00%
2021/05/04	2.1	107.79	2	105.25	106.00	0.1	9,851	0.00%
2021/05/03	4	116.13	3.2	115.16	113.50	0.8	10,170	0.01%
2021/04/29	0	0.00	0.1	126.00	125.00	-0.1	10,099	0.00%
2021/04/28	0	0.00	1.1	126.67	128.50	-1.1	10,166	-0.01%
2021/04/23	1	121.00	2	122.25	122.50	-1	10,282	-0.01%
2021/04/22	1	124.00	1	120.00	119.50	0	10,494	0.00%
2021/04/20	3	127.00	2	127.75	127.50	1	10,940	0.01%
2021/04/19	0	0.00	8	124.25	123.00	-8	10,902	-0.07%
2021/04/16	0	0.00	3	123.00	123.00	-3	10,940	-0.03%
2021/04/15	0	0.00	5	123.90	124.00	-5	11,107	-0.05%
2021/04/14	1	118.50	0	0.00	125.00	1	11,202	0.01%
2021/04/13	3.2	123.91	1	123.00	122.50	2.2	11,300	0.02%
2021/04/12	0	122.50	1	122.50	121.50	-1	11,314	-0.01%
2021/04/09	3	126.67	0	0.00	126.00	3	11,401	0.03%
2021/04/08	3	133.67	3	133.33	131.00	0	11,427	0.00%
2021/04/07	5	134.10	3	134.17	133.50	2	11,575	0.02%
2021/04/06	2	126.75	3	128.00	129.50	-1	11,354	-0.01%
2021/04/01	0	0.00	20	122.50	121.50	-20	11,260	-0.18%
2021/03/31	6	117.08	3	119.00	117.50	3	11,387	0.03%
2021/03/30	3	118.17	34	117.97	118.50	-31	11,764	-0.26%
2021/03/29	17.1	118.70	0	0.00	117.00	17.1	11,926	0.14%
2021/03/26	13	120.12	2	118.00	119.50	11	12,174	0.09%
2021/03/25	8.1	114.72	4.8	114.34	114.00	3.3	12,118	0.03%
2021/03/24	14.1	124.21	2	123.00	120.00	12.1	12,075	0.10%
2021/03/23	3	132.33	2	130.00	131.00	1	12,106	0.01%
2021/03/22	1	130.00	1	132.00	130.50	0	12,209	0.00%
2021/03/19	1	131.97	0	0.00	133.00	1	12,296	0.01%
2021/03/18	4	137.00	3	134.50	134.50	1	12,427	0.01%
2021/03/17	1	136.00	1	136.00	134.00	0	12,481	0.00%
2021/03/16	3	137.83	1	133.50	134.50	2	12,505	0.02%
2021/03/15	2	130.25	3	134.00	134.50	-1	12,413	-0.01%
2021/03/12	0	0.00	3	127.83	128.00	-3	12,305	-0.02%
2021/03/11	5	126.80	0	0.00	131.00	5	12,362	0.04%
2021/03/10	1	115.50	1	115.50	121.50	0	12,362	0.00%
2021/03/09	1.1	114.18	0	0.00	110.50	1.1	12,470	0.01%
2021/03/08	1.1	118.23	2	119.50	117.00	-0.9	12,466	-0.01%
2021/03/05	2	123.50	1	122.50	122.00	1	12,619	0.01%
2021/03/04	0	0.00	4	129.00	127.00	-4	12,695	-0.03%
2021/03/03	5	127.90	1	122.00	130.00	4	12,775	0.03%
2021/03/02	2.1	130.62	0	0.00	126.00	2.1	12,890	0.02%
2021/02/26	0	0.00	4	126.13	130.00	-4	13,034	-0.03%
2021/02/25	0	0.00	4	133.25	132.00	-4	13,343	-0.03%
2021/02/24	5.1	128.90	4	133.50	129.00	1.1	13,326	0.01%
2021/02/23	5	137.70	4	140.36	137.50	1	13,344	0.01%
2021/02/22	28	136.59	12.7	138.88	139.50	15.3	13,052	0.12%
2021/02/19	6	124.25	4	126.63	127.50	2	13,152	0.02%
2021/02/18	22	121.14	2	121.50	124.00	20	13,244	0.15%
2021/02/17	2	114.00	3	116.83	117.50	-1	13,484	-0.01%
2021/02/05	15	106.50	16	105.66	107.00	-1	13,531	-0.01%
2021/02/04	17	106.00	29	105.47	104.00	-12	13,967	-0.09%
2021/02/03	4	104.00	2	105.50	104.00	2	14,127	0.01%
2021/02/02	4	100.53	3	101.17	100.00	1	13,906	0.01%
2021/02/01	12	97.45	12	97.31	96.50	0	13,833	0.00%
2021/01/29	4	100.63	5	96.88	98.50	-1	13,785	-0.01%
2021/01/28	3	107.33	1	104.50	101.00	2	13,657	0.01%
2021/01/27	1	101.50	0	0.00	100.50	1	13,700	0.01%
2021/01/26	23	102.11	21	103.00	99.10	2	13,769	0.01%
2021/01/25	0	0.00	1.5	106.97	107.00	-1.5	13,404	-0.01%
2021/01/22	1	97.60	1	99.00	97.60	0	12,966	0.00%
2021/01/21	2	98.00	0	0.00	98.00	2	12,896	0.02%
2021/01/20	1	94.50	6	98.13	93.80	-5	12,789	-0.04%
2021/01/18	14	101.03	10	100.50	100.50	4	12,578	0.03%
2021/01/15	8	100.10	13	100.24	101.00	-5	12,515	-0.04%
2021/01/14	1	99.30	3.4	101.12	102.50	-2.4	12,336	-0.02%
2021/01/13	34.1	99.54	16	99.11	100.00	18.1	12,264	0.15%
2021/01/12	2	93.25	1	92.60	93.20	1	12,028	0.01%
2021/01/11	2	95.40	2	95.95	95.60	0	12,396	0.00%
2021/01/08	1	98.00	2	95.20	95.20	-1	12,534	-0.01%
2021/01/07	1	98.30	4	94.70	97.50	-3	12,342	-0.02%
2021/01/06	1	97.60	1	95.00	96.00	0	12,234	0.00%
2021/01/05	0	0.00	3.4	97.90	97.70	-3.4	12,030	-0.03%
2021/01/04	6	94.72	8.6	96.47	97.50	-2.6	11,917	-0.02%
2020/12/31	6	91.98	3	91.47	91.60	3	11,758	0.03%
2020/12/30	8	89.98	7	90.11	91.90	1	11,606	0.01%
2020/12/29	3	84.80	0	0.00	84.80	3	11,358	0.03%
2020/12/28	2	85.75	1	84.70	85.00	1	11,243	0.01%
2020/12/25	9.3	84.42	19	85.23	84.80	-9.7	11,135	-0.09%
2020/12/24	21.1	84.72	480.2	86.15	86.20	-459.1	10,948	-4.19%	大賣/鉅額交易
2020/12/23	66	78.35	61.4	78.42	78.40	4.6	10,487	0.04%
2020/12/22	54	76.72	138	77.37	77.90	-84	10,269	-0.82%	大賣/
2020/12/21	0	0.00	2.2	73.93	75.00	-2.2	9,943	-0.02%
2020/12/18	82	75.41	96.5	74.13	73.70	-14.5	9,853	-0.15%
2020/12/17	102	73.61	101	74.62	75.20	1	9,668	0.01%	大買/大賣/
2020/12/16	2	70.90	21	72.75	72.80	-19	9,437	-0.20%
2020/12/15	53	71.88	8	69.10	68.30	45	9,266	0.49%
2020/12/14	20	74.12	57.1	72.37	73.60	-37.1	9,095	-0.41%
2020/12/11	55	71.27	54	68.74	69.70	1	8,808	0.01%
2020/12/10	60	71.00	111.4	71.41	70.90	-51.4	8,667	-0.59%	大賣/
2020/12/09	2.1	71.86	199	71.89	72.10	-196.9	8,565	-2.30%	大賣/鉅額交易
2020/12/08	0	0.00	4	68.60	69.00	-4	8,371	-0.05%
2020/12/07	1	73.90	11.7	71.03	70.60	-10.7	8,252	-0.13%
2020/12/04	180	69.98	1	69.90	71.60	179	8,135	2.20%	大買/鉅額交易
2020/12/03	358	69.69	198	68.99	70.10	160	8,054	1.99%	大買/大賣/鉅額交易
2020/12/02	1	68.40	0	0.00	68.80	1	7,885	0.01%
2020/12/01	1	70.00	2	69.55	68.50	-1	7,819	-0.01%
2020/11/30	77	67.36	2	67.00	67.00	75	7,659	0.98%
2020/11/27	46	66.10	6	66.42	66.90	40	7,549	0.53%
2020/11/26	4	65.48	6	64.83	66.20	-2	7,437	-0.03%
2020/11/25	3	65.70	20	63.62	63.90	-17	7,271	-0.23%
2020/11/24	69	65.63	48.3	65.63	65.50	20.7	7,077	0.29%
2020/11/23	74	62.40	4	62.70	62.60	70	6,734	1.04%
2020/11/20	6	62.55	7	62.46	62.00	-1	6,608	-0.02%
2020/11/19	4	60.90	4	60.33	60.60	0	6,320	0.00%
2020/11/18	15	62.03	12	61.31	61.40	3	6,176	0.05%
2020/11/17	64	59.53	13.7	59.72	60.00	50.3	5,780	0.87%
2020/11/16	44	59.32	116	58.68	58.40	-72	5,492	-1.31%	大賣/
2020/11/13	4	55.68	9.5	55.55	56.10	-5.5	4,947	-0.11%
2020/11/12	112	56.35	63	56.70	57.00	49	4,661	1.05%	大買/
2020/11/11	32	52.98	7.1	53.65	53.30	24.9	4,040	0.62%
2020/11/10	38	50.40	4	50.45	49.75	34	3,616	0.94%
2020/11/09	44	49.71	0	0.00	49.35	44	3,553	1.24%
2020/11/06	54	50.25	0	0.00	50.00	54	3,499	1.54%
2020/11/05	35	49.92	3	49.52	50.80	32	3,391	0.94%
2020/11/04	30	50.15	29	50.30	49.90	1	3,238	0.03%
2020/11/03	23	48.28	0	0.00	48.60	23	2,785	0.83%
2020/10/30	19	44.55	2	44.95	44.15	17	2,705	0.63%
2020/10/29	1	44.50	0	0.00	44.35	1	2,751	0.04%
2020/10/26	0	0.00	100	46.73	46.50	-100	2,772	-3.61%
2020/10/23	1	46.85	14	47.10	46.85	-13	2,750	-0.47%
2020/10/22	0	0.00	10	47.10	46.45	-10	2,721	-0.37%
2020/10/21	26	48.85	28	50.07	48.20	-2	2,642	-0.08%
2020/10/20	3	49.72	3	50.17	49.20	0	2,518	0.00%
2020/10/19	31	49.87	24	49.09	49.50	7	2,366	0.30%
2020/10/16	10	46.35	14.2	46.89	47.00	-4.2	1,867	-0.22%
2020/10/15	0	0.00	1	42.75	42.75	-1	1,653	-0.06%
2020/10/14	2	43.68	0	0.00	43.50	2	1,670	0.12%
2020/10/13	1	42.75	0	0.00	42.30	1	1,633	0.06%
2020/10/12	0.3	41.55	0	0.00	41.55	0.3	1,642	0.02%
2020/10/08	23	42.75	0	0.00	42.55	23	1,652	1.39%
2020/10/06	0	0.00	3	42.53	42.35	-3	1,627	-0.18%
2020/09/30	1	40.75	0.2	41.60	41.80	0.8	1,596	0.05%
2020/09/29	2	41.50	0	0.00	41.25	2	1,554	0.13%
2020/09/14	2	42.00	0	0.00	42.60	2	1,598	0.13%
2020/09/08	0	0.00	1	42.50	41.85	-1	1,745	-0.06%
2020/09/07	0	0.00	4.3	42.65	42.25	-4.3	1,767	-0.24%
2020/09/04	2	42.00	0	0.00	42.20	2	1,811	0.11%
2020/08/26	0	0.00	32	42.52	42.45	-32	2,090	-1.53%
2020/08/20	0	0.00	10	43.85	42.60	-10	2,180	-0.46%
2020/08/19	2	47.25	0	0.00	46.40	2	2,197	0.09%
2020/08/17	10	47.05	0	0.00	48.00	10	2,258	0.44%
2020/08/04	20	34.80	0	0.00	34.35	20	2,282	0.88%
2020/08/03	70	34.94	0	0.00	34.85	70	2,350	2.98%
2020/07/31	20	34.58	0	0.00	34.70	20	2,658	0.75%
2020/07/30	30	34.48	0	0.00	34.45	30	3,078	0.97%
2020/07/27	28	35.75	0	0.00	35.35	28	3,244	0.86%
2020/07/24	20	35.50	0	0.00	35.70	20	3,193	0.63%
2020/07/13	0.1	33.40	0	0.00	33.65	0.1	3,356	0.00%
2020/07/08	0	0.00	1	34.95	35.00	-1	3,577	-0.03%
2020/07/03	0.8	34.45	2	34.55	34.50	-1.2	4,021	-0.03%
2020/06/24	0	0.00	1	35.50	35.15	-1	4,099	-0.02%
2020/06/23	1	35.25	0	0.00	35.20	1	4,168	0.02%
2020/06/16	0	0.00	1	36.00	36.35	-1	4,302	-0.02%
2020/06/10	1	37.30	1	37.65	37.30	0	4,452	0.00%
2020/06/09	2	37.38	1	37.25	37.20	1	4,513	0.02%
2020/06/08	0	0.00	3	38.00	37.90	-3	4,552	-0.07%
2020/06/05	3	38.30	0	0.00	38.15	3	4,554	0.07%
2020/06/04	0	0.00	1	38.60	38.70	-1	4,538	-0.02%
2020/06/01	0	0.00	4	38.30	38.40	-4	4,457	-0.09%
2020/05/28	4	37.80	1	37.40	37.90	3	4,407	0.07%
2020/05/07	4	39.85	15	40.42	39.20	-11	4,380	-0.25%
2020/05/06	14	37.74	12.3	38.13	38.15	1.7	4,085	0.04%
2020/04/30	10	34.50	1	34.75	34.40	9	3,742	0.24%
2020/04/28	0	0.00	2	34.35	34.30	-2	3,696	-0.05%
2020/04/15	2	35.13	2.7	35.11	34.20	-0.7	3,757	-0.02%
2020/04/13	1	33.30	0	0.00	32.65	1	3,813	0.03%
2020/04/09	7	34.39	7	34.51	33.95	0	4,140	0.00%
2020/04/08	1	34.80	2	34.45	35.40	-1	4,011	-0.02%
2020/04/07	1	32.20	0	0.00	32.20	1	4,092	0.02%
2020/04/01	0	0.00	5	29.90	29.85	-5	4,372	-0.11%
2020/03/31	0	0.00	8	30.45	29.70	-8	4,475	-0.18%
2020/03/27	26	30.18	13	30.50	29.65	13	4,612	0.28%
2020/03/26	0	0.00	4	28.63	29.50	-4	4,598	-0.09%
2020/03/25	2	28.28	0	0.00	28.35	2	4,624	0.04%
2020/03/24	0	0.00	1	25.75	25.80	-1	4,572	-0.02%
2020/03/19	0	0.00	15	25.82	25.25	-15	4,478	-0.33%
2020/03/17	2	28.50	0	0.00	28.60	2	4,403	0.05%
2020/03/11	0	0.00	0	35.30	35.10	0	4,204	0.00%
2020/03/06	0	0.00	12	38.35	38.00	-12	4,227	-0.28%
2020/02/18	10	40.50	0	0.00	40.45	10	3,928	0.25%
2020/02/14	0	0.00	29	40.61	40.60	-29	4,036	-0.72%
2020/02/13	0	0.00	11	40.19	40.15	-11	4,028	-0.27%
2020/02/12	10	41.25	32	40.72	41.10	-22	4,030	-0.55%
2020/02/11	10	40.74	1	40.80	40.30	9	3,986	0.23%
2020/02/06	0	0.00	4	40.30	40.10	-4	4,272	-0.09%
2020/02/05	8	40.07	8	40.53	39.55	0	4,410	0.00%
2020/02/04	4	39.15	0	0.00	39.95	4	4,497	0.09%
2020/01/31	1	38.40	0	0.00	38.15	1	4,551	0.02%
2020/01/30	0	0.00	5	39.00	38.95	-5	4,553	-0.11%
2020/01/20	25	43.30	0	0.00	43.25	25	4,499	0.56%
2020/01/16	0	0.00	3	43.68	43.30	-3	4,441	-0.07%
2020/01/15	0	0.00	4	43.05	43.15	-4	4,406	-0.09%
2020/01/14	4	43.35	1	43.45	43.50	3	4,341	0.07%
2020/01/10	1	42.70	0	0.00	42.80	1	4,272	0.02%
2020/01/09	2	42.85	1	42.80	42.95	1	4,251	0.02%
2020/01/08	6	43.45	2	43.63	42.25	4	4,228	0.09%
2020/01/07	2	43.10	10	43.41	43.00	-8	4,175	-0.19%
2020/01/06	19	46.23	38	46.31	46.10	-19	4,113	-0.46%
2020/01/03	8	46.68	55	46.90	45.95	-47	4,087	-1.15%
2020/01/02	0	0.00	1	45.15	45.15	-1	3,791	-0.03%
2019/12/31	6	46.00	17	46.10	45.20	-11	3,800	-0.29%
2019/12/30	13	44.58	42	45.95	45.25	-29	3,615	-0.80%
2019/12/27	2	42.28	1	42.65	42.30	1	3,350	0.03%
2019/12/24	2	42.25	0	0.00	42.30	2	3,477	0.06%
2019/12/23	1	42.25	0.4	41.60	41.60	0.6	3,489	0.02%
2019/12/17	0	0.00	1	40.75	40.45	-1	3,729	-0.03%
2019/12/13	41	40.82	40	40.80	40.25	1	4,185	0.02%
2019/12/12	22	41.15	22	41.15	40.70	0	4,745	0.00%
2019/12/10	20	41.40	20	41.40	41.10	0	4,792	0.00%
2019/12/09	30	41.51	30	41.52	41.35	0	4,807	0.00%
2019/12/05	30	40.98	30	40.98	40.70	0	4,901	0.00%
2019/12/04	20	40.48	20	40.48	40.60	0	4,921	0.00%
2019/12/03	2	40.30	2	40.80	40.35	0	4,939	0.00%
2019/12/02	30	40.38	30	40.38	39.35	0	4,971	0.00%
2019/11/29	2	40.40	2	40.20	40.20	0	5,107	0.00%
2019/11/27	40	40.55	40	40.55	40.85	0	5,261	0.00%
2019/11/22	62	40.03	59	40.02	39.90	3	5,206	0.06%
2019/11/21	0	0.00	1	39.80	39.90	-1	5,209	-0.02%
2019/11/20	50	40.21	50	40.21	40.00	0	5,208	0.00%
2019/11/19	54.2	40.27	22	40.25	40.10	32.2	5,205	0.62%
2019/11/18	50	40.04	51	40.04	40.00	-1	5,211	-0.02%
2019/11/15	0	0.00	4	39.91	39.85	-4	5,212	-0.08%
2019/11/14	2	40.60	0	0.00	40.10	2	5,204	0.04%
2019/11/13	3	41.53	0	0.00	40.25	3	5,175	0.06%
2019/11/08	0	0.00	2	39.95	39.80	-2	5,005	-0.04%
2019/11/06	11	40.29	0	0.00	40.10	11	4,999	0.22%
2019/11/05	21	42.44	3	42.15	39.40	18	4,923	0.37%
2019/11/04	0	0.00	1	43.05	43.65	-1	4,658	-0.02%
2019/11/01	11	41.84	1	41.80	43.50	10	4,567	0.22%
2019/10/31	15	41.85	11	42.06	42.70	4	4,403	0.09%
2019/10/30	12	42.18	6	41.87	42.65	6	4,271	0.14%
2019/10/28	0	0.00	1	41.95	41.95	-1	4,166	-0.02%
2019/10/25	1	41.75	1	41.65	41.90	0	4,155	0.00%
2019/10/18	0	0.00	1	41.25	40.85	-1	4,103	-0.02%
2019/10/16	1	40.90	0	0.00	40.85	1	4,097	0.02%
2019/10/15	1	41.80	1	41.50	41.25	0	4,088	0.00%
2019/10/14	6	41.46	4	41.70	41.00	2	4,061	0.05%
2019/10/03	1	42.75	1	43.20	43.85	0	3,681	0.00%
2019/10/02	1	43.60	3	43.85	43.15	-2	3,642	-0.05%
2019/09/27	11	42.29	13	42.82	43.30	-2	3,443	-0.06%
2019/09/23	0	0.00	19	40.98	38.20	-19	3,078	-0.62%
2019/09/20	4	41.61	20	41.36	41.30	-16	2,911	-0.55%
2019/09/18	7	41.96	5	41.89	43.00	2	2,751	0.07%
2019/09/17	1	41.60	1	41.45	41.80	0	2,375	0.00%
2019/09/12	1	41.45	1	41.30	41.50	0	1,786	0.00%
2019/09/11	2	41.70	18	41.06	41.15	-16	1,758	-0.91%
2019/09/05	3	41.00	5	40.88	41.00	-2	1,552	-0.13%
2019/09/04	1	41.55	1	41.25	41.00	0	1,506	0.00%
2019/09/03	1	39.45	1	39.50	40.45	0	1,413	0.00%
2019/09/02	1	38.95	1	38.55	39.25	0	1,259	0.00%
2019/08/28	1	34.10	0	0.00	34.10	1	1,091	0.09%
2019/08/26	1	34.20	0	0.00	34.05	1	1,098	0.09%
2019/08/07	20	35.45	5	34.20	33.70	15	1,078	1.39%
2019/08/06	2	35.10	2	35.03	35.85	0	1,071	0.00%
2019/08/05	2	37.58	7	37.06	36.45	-5	1,069	-0.47%
2019/08/02	1	41.15	1	40.90	40.45	0	1,025	0.00%
2019/07/30	3	42.87	2	42.95	42.40	1	1,071	0.09%
2019/07/26	4	42.55	0	0.00	42.55	4	1,090	0.37%
2019/07/25	0	0.00	1	42.80	42.50	-1	1,088	-0.09%
2019/07/23	0	0.00	1	41.75	41.90	-1	1,123	-0.09%
2019/07/22	1	41.05	0	0.00	41.30	1	1,191	0.08%
2019/07/19	1	41.50	0	0.00	41.40	1	1,202	0.08%
2019/07/11	1	45.80	0	0.00	45.80	1	1,372	0.07%
2019/07/09	0	0.00	1.2	45.25	45.00	-1.2	1,657	-0.07%
2019/07/05	0	0.00	1	46.00	46.10	-1	1,697	-0.06%
2019/07/01	1	44.30	0	0.00	44.45	1	1,839	0.05%
2019/06/13	1	41.60	0	0.00	41.80	1	2,190	0.05%
2019/05/27	12	40.19	0	0.00	40.10	12	3,176	0.38%
2019/05/24	0	0.00	1	40.40	40.20	-1	3,545	-0.03%
2019/05/23	0	0.00	12	40.60	40.40	-12	3,597	-0.33%
2019/05/17	1	41.10	2	40.70	40.70	-1	3,892	-0.03%
2019/05/16	1	41.70	1	41.30	41.30	0	3,995	0.00%
2019/05/15	1	41.85	1	42.00	42.10	0	4,266	0.00%
2019/05/13	1	40.95	0	0.00	40.90	1	4,602	0.02%
2019/05/10	0	0.00	8	43.60	42.80	-8	4,644	-0.17%
2019/05/09	8	44.10	13	44.67	44.15	-5	4,634	-0.11%
2019/05/08	8	45.59	0	0.00	45.35	8	4,673	0.17%
2019/05/03	5	46.30	0	0.00	46.25	5	4,785	0.10%
2019/05/02	0	0.00	1	46.30	46.25	-1	4,832	-0.02%
2019/04/30	1	45.30	1	46.00	46.15	0	4,891	0.00%
2019/04/29	14	46.03	13	46.74	45.75	1	4,919	0.02%
2019/04/26	5	47.49	10	47.82	47.25	-5	4,961	-0.10%
2019/04/24	0	0.00	1	47.50	47.20	-1	5,036	-0.02%
2019/04/23	1	46.80	0	0.00	47.25	1	5,111	0.02%
2019/04/22	1	48.40	0	0.00	47.80	1	5,340	0.02%
2019/04/19	0	0.00	1	48.45	48.40	-1	5,387	-0.02%
2019/04/18	1	48.40	2	48.80	47.60	-1	5,707	-0.02%
2019/04/17	11	49.56	16	50.04	49.35	-5	5,719	-0.09%
2019/04/16	16	49.28	14	49.56	49.75	2	5,718	0.03%
2019/04/15	4	46.85	0	0.00	47.85	4	5,594	0.07%
2019/04/12	0	0.00	3	46.78	46.70	-3	5,672	-0.05%
2019/04/11	10	48.34	3	48.10	47.10	7	5,768	0.12%
2019/04/09	3	47.87	3	47.85	47.60	0	6,081	0.00%
2019/03/26	2	46.73	0	0.00	46.50	2	7,873	0.03%
2019/03/25	3	47.85	0	0.00	47.65	3	8,009	0.04%
2019/03/22	0	0.00	3	48.90	48.80	-3	8,062	-0.04%
2019/03/21	0	0.00	3	47.20	48.15	-3	8,105	-0.04%
2019/03/20	3	47.10	0	0.00	47.30	3	8,230	0.04%
2019/03/15	5	48.70	5	48.85	48.10	0	8,770	0.00%
2019/03/07	5	49.90	5	50.90	50.30	0	9,642	0.00%
2019/03/05	2	50.10	0	0.00	50.10	2	9,708	0.02%
2019/03/04	0	0.00	13	49.58	51.10	-13	9,704	-0.13%
2019/02/27	10	49.05	5	49.80	49.05	5	9,658	0.05%
2019/02/26	4	51.95	3	52.00	51.40	1	9,577	0.01%
2019/02/25	2	51.70	3	51.60	51.90	-1	9,563	-0.01%
2019/02/22	7	51.74	5	52.26	51.60	2	9,450	0.02%
2019/02/20	1	48.40	2	48.18	48.00	-1	9,258	-0.01%
2019/02/18	3	48.20	1	48.15	47.60	2	9,242	0.02%
2019/02/14	1	46.45	1	47.15	46.35	0	9,095	0.00%
2019/02/13	16	47.77	25	47.31	47.40	-9	9,023	-0.10%
2019/02/12	9	45.89	5	44.74	46.00	4	8,777	0.05%
2019/02/11	3	42.63	6	42.87	43.10	-3	8,609	-0.03%
2019/01/30	1	41.40	1	41.60	41.80	0	8,577	0.00%
2019/01/29	0	0.00	1	41.35	41.35	-1	8,614	-0.01%
2019/01/28	1	41.30	1	41.15	41.10	0	8,652	0.00%
2019/01/25	1	40.75	4	40.55	40.85	-3	8,874	-0.03%
2019/01/24	7	40.31	0	0.00	40.10	7	9,167	0.08%
2019/01/23	1.2	40.33	1	40.35	40.35	0.2	9,254	0.00%
2019/01/22	2	39.93	0	0.00	39.70	2	9,268	0.02%
2019/01/18	1	40.80	0	0.00	40.70	1	9,306	0.01%
2019/01/17	0	0.00	3	40.80	40.55	-3	9,334	-0.03%
2019/01/16	0	0.00	3	41.25	40.90	-3	9,313	-0.03%
2019/01/15	4	41.99	2	42.03	41.75	2	9,273	0.02%
2019/01/14	6	41.63	8	41.89	41.75	-2	9,265	-0.02%
2019/01/11	8	41.54	9	41.83	41.50	-1	9,264	-0.01%
2019/01/10	15	40.43	16	40.48	40.30	-1	9,125	-0.01%
2019/01/09	21	42.05	69	41.43	40.50	-48	9,288	-0.52%
2019/01/08	5	40.09	1	40.20	40.30	4	8,992	0.04%
2019/01/07	50	40.13	3	39.77	39.65	47	8,947	0.53%
2019/01/04	11	38.25	16	37.83	39.00	-5	8,914	-0.06%
2019/01/03	14	39.17	15	39.90	38.75	-1	8,765	-0.01%
2019/01/02	8	39.96	10	40.15	40.00	-2	8,676	-0.02%
2018/12/28	14	39.95	65	40.01	40.10	-51	8,611	-0.59%
2018/12/27	66	38.60	6	39.06	38.95	60	8,451	0.71%
2018/12/26	41	40.73	95	40.68	37.40	-54	8,289	-0.65%
2018/12/25	73	39.12	13	39.62	39.60	60	7,869	0.76%
2018/12/22	11	39.92	10	39.54	39.05	1	7,492	0.01%
2018/12/21	58	37.12	56	38.22	40.15	2	7,198	0.03%
2018/12/20	36	36.61	39	35.99	36.50	-3	6,832	-0.04%
2018/12/19	11	36.11	6	36.13	35.80	5	6,640	0.08%
2018/12/17	1	35.60	0	0.00	35.35	1	6,442	0.02%
2018/12/13	0	0.00	1	35.50	34.50	-1	6,221	-0.02%
2018/12/12	4	35.98	19	35.56	35.50	-15	6,141	-0.24%
2018/12/11	21	35.42	3	35.22	34.90	18	6,015	0.30%
2018/12/10	4	34.05	146	34.70	33.90	-142	5,929	-2.39%	大賣/鉅額交易
2018/12/07	146	35.55	16	35.97	35.75	130	5,814	2.24%	大買/鉅額交易
2018/12/06	41	36.04	261	36.08	34.50	-220	5,528	-3.98%	大賣/鉅額交易
2018/12/05	251	36.47	39	36.84	37.80	212	5,190	4.08%	大買/鉅額交易
2018/12/04	3	34.45	0	0.00	34.50	3	4,788	0.06%
2018/12/03	0	0.00	13	34.42	34.45	-13	4,666	-0.28%
2018/11/30	12	31.14	1	31.10	31.35	11	4,492	0.24%
2018/11/29	10	30.69	0	0.00	30.55	10	4,432	0.23%
2018/11/26	0	0.00	2	28.98	29.20	-2	4,311	-0.05%
2018/11/23	0	0.00	1	29.90	28.50	-1	4,307	-0.02%
2018/11/22	10	31.18	8	30.30	29.70	2	4,280	0.05%
2018/11/19	6	31.22	6	31.29	31.40	0	4,240	0.00%
2018/11/16	5	29.85	12	30.10	29.55	-7	4,139	-0.17%
2018/11/15	1	29.05	1	28.40	29.10	0	4,063	0.00%
2018/11/14	2	28.70	0	0.00	28.55	2	4,057	0.05%
2018/11/09	20	29.33	0	0.00	29.60	20	4,161	0.48%
2018/11/08	31	29.81	26	30.16	29.35	5	4,235	0.12%
2018/11/07	11	28.72	30	29.45	29.20	-19	4,211	-0.45%
2018/11/06	0	0.00	10	29.10	28.00	-10	4,192	-0.24%
2018/11/02	38	31.39	16	32.46	30.30	22	4,132	0.53%
2018/11/01	15	29.59	14	29.74	30.25	1	3,918	0.03%
2018/10/31	0	0.00	2	28.10	28.70	-2	3,601	-0.06%
2018/10/29	2	27.65	1	27.85	27.75	1	3,573	0.03%
2018/10/26	1	28.35	0	0.00	28.35	1	3,631	0.03%
2018/10/25	1	28.80	0	0.00	28.45	1	3,627	0.03%
2018/10/24	0	0.00	3	31.68	31.05	-3	3,696	-0.08%
2018/10/22	2	33.18	1	33.45	33.90	1	3,923	0.03%
2018/10/19	10	33.61	11	33.22	33.35	-1	3,957	-0.03%
2018/10/18	7	36.69	13	36.47	35.85	-6	4,004	-0.15%
2018/10/17	14	38.93	9	39.18	37.60	5	4,006	0.12%
2018/10/16	2	38.58	0	0.00	39.50	2	3,914	0.05%
2018/10/15	8	36.26	10	36.33	35.95	-2	4,003	-0.05%
2018/10/12	11	36.52	9	36.31	36.45	2	4,097	0.05%
2018/10/08	0	0.00	1	39.65	40.80	-1	4,359	-0.02%
2018/10/05	3	41.02	3	41.53	39.80	0	4,552	0.00%
2018/10/04	1	43.35	0	0.00	43.20	1	4,672	0.02%
2018/10/03	1	45.10	2	44.95	44.05	-1	4,979	-0.02%
2018/10/02	1	45.90	0	0.00	45.90	1	5,164	0.02%
2018/09/20	2	49.30	4	49.79	48.80	-2	6,926	-0.03%
2018/09/19	2	50.08	3	50.47	49.60	-1	7,038	-0.01%
2018/09/18	2	50.90	22	50.07	50.90	-20	7,235	-0.28%
2018/09/17	1	52.70	0	0.00	52.70	1	7,424	0.01%
2018/09/14	41	54.50	20	54.16	54.20	21	7,648	0.27%
2018/09/13	1	51.70	1	52.90	51.00	0	8,110	0.00%
2018/09/11	1	55.00	0	0.00	53.70	1	8,477	0.01%
2018/09/10	3	54.40	2	55.35	54.10	1	8,490	0.01%
2018/09/07	3	55.20	11	58.53	55.10	-8	8,709	-0.09%
2018/09/06	2	60.70	2	60.45	60.10	0	8,790	0.00%
2018/09/05	0	0.00	1	62.70	61.20	-1	9,072	-0.01%
2018/09/03	2	61.50	2	61.30	61.60	0	9,372	0.00%
2018/08/31	1	65.40	0	0.00	65.70	1	9,360	0.01%
2018/08/28	0	0.00	1	66.10	64.80	-1	9,998	-0.01%
2018/08/27	24	66.17	23	66.79	66.30	1	10,141	0.01%
2018/08/24	1	62.80	0	0.00	62.00	1	10,131	0.01%
2018/08/23	0	0.00	4	65.10	63.20	-4	10,185	-0.04%
2018/08/22	0	0.00	2	70.30	70.50	-2	10,158	-0.02%
2018/08/21	1	70.60	0	0.00	70.00	1	10,275	0.01%
2018/08/20	2	70.80	2	70.90	70.50	0	10,473	0.00%
2018/08/17	0	0.00	1	71.60	68.30	-1	10,516	-0.01%
2018/08/16	7	71.86	3	72.00	72.00	4	10,468	0.04%
2018/08/15	2	68.35	3	68.33	70.00	-1	10,396	-0.01%
2018/08/14	7	64.99	5	65.18	67.60	2	10,349	0.02%
2018/08/13	1	67.60	3	66.17	63.60	-2	10,310	-0.02%
2018/08/10	4	71.55	6	70.85	69.80	-2	10,282	-0.02%
2018/08/08	4	72.98	7	72.33	71.20	-3	10,270	-0.03%
2018/08/07	16	73.73	9	73.50	74.50	7	10,249	0.07%
2018/08/06	6	71.20	5	71.46	71.40	1	10,256	0.01%
2018/08/03	10	71.06	10	70.84	71.60	0	10,329	0.00%
2018/08/02	20	69.78	21	70.03	70.00	-1	10,387	-0.01%
2018/07/31	3	73.50	2	72.70	75.60	1	10,441	0.01%
2018/07/30	19	78.09	7	75.50	73.50	12	10,481	0.11%
2018/07/27	30	82.90	18	82.34	80.70	12	10,555	0.11%
2018/07/26	3	77.80	33	77.49	78.90	-30	10,405	-0.29%
2018/07/25	9	78.13	9	77.57	77.80	0	10,320	0.00%
2018/07/24	27	73.92	27	74.89	76.50	0	10,204	0.00%
2018/07/23	7	73.46	8	72.75	74.50	-1	10,145	-0.01%
2018/07/20	14	73.40	12	73.82	71.30	2	10,038	0.02%
2018/07/19	3	76.77	5	76.76	76.80	-2	9,970	-0.02%
2018/07/18	181	75.08	163	76.10	75.30	18	10,006	0.18%	大買/大賣/
2018/07/17	28	79.55	31	79.68	78.80	-3	10,089	-0.03%
2018/07/16	21	83.77	17	84.42	82.60	4	9,995	0.04%
2018/07/13	21	86.91	36	86.96	85.10	-15	10,005	-0.15%
2018/07/12	9	83.32	13	82.99	85.50	-4	9,815	-0.04%
2018/07/11	16	83.00	10	82.84	82.20	6	9,749	0.06%
2018/07/10	4	79.25	3	79.77	80.40	1	9,659	0.01%
2018/07/09	13	84.92	2	80.50	80.50	11	9,549	0.12%
2018/07/06	4	83.23	3	83.93	84.90	1	9,382	0.01%
2018/07/05	13	90.05	56	87.32	86.90	-43	9,159	-0.47%
2018/07/04	15	86.96	9	87.33	91.50	6	8,991	0.07%
2018/07/03	11	93.29	9	93.68	86.00	2	8,811	0.02%
2018/07/02	25	88.97	31	89.30	90.30	-6	8,439	-0.07%
2018/06/29	81	85.74	70	83.10	84.40	11	8,052	0.14%
2018/06/28	23	78.89	3	78.03	79.00	20	7,692	0.26%
2018/06/27	10	81.15	6	81.13	78.30	4	7,559	0.05%
2018/06/26	7	80.09	6	80.43	80.70	1	7,336	0.01%
2018/06/25	40	83.41	38	84.47	80.80	2	7,119	0.03%
2018/06/22	89	89.90	92	87.97	83.00	-3	6,874	-0.04%
2018/06/21	4	85.35	7	86.03	88.20	-3	6,334	-0.05%
2018/06/20	194	80.93	240	81.95	80.20	-46	6,221	-0.74%	大買/大賣/
2018/06/19	4	88.90	0	0.00	88.90	4	5,951	0.07%
2018/06/15	50	77.92	2	79.10	80.90	48	5,913	0.81%
2018/06/14	5	74.20	7	73.69	73.60	-2	5,702	-0.04%
2018/06/13	31	72.11	31	74.23	74.80	0	5,575	0.00%
2018/06/12	2	71.40	238	71.73	71.80	-236	5,279	-4.47%	大賣/鉅額交易
2018/06/11	1	65.30	16	65.30	65.30	-15	5,043	-0.30%
2018/06/08	1	59.40	15	59.40	59.40	-14	4,965	-0.28%
2018/06/07	21	55.67	27	55.34	54.00	-6	4,954	-0.12%
2018/06/06	7	54.53	152	54.53	54.50	-145	4,778	-3.03%	大賣/鉅額交易
2018/06/05	106	51.78	25	53.40	50.30	81	4,523	1.79%	大買/
2018/06/04	7	54.77	160	54.72	55.00	-153	4,289	-3.57%	大賣/鉅額交易
2018/06/01	1	48.50	1	48.00	50.00	0	4,140	0.00%
2018/05/31	39	49.31	13	50.45	47.80	26	4,116	0.63%
2018/05/30	6	49.23	4	48.79	49.25	2	4,191	0.05%
2018/05/29	218	50.39	21	51.21	49.85	197	4,321	4.56%	大買/鉅額交易
2018/05/28	14	51.14	108	49.83	51.20	-94	4,218	-2.23%	大賣/
2018/05/25	7	47.76	23	47.73	47.50	-16	4,020	-0.40%
2018/05/23	0	0.00	2	46.50	46.55	-2	3,984	-0.05%
2018/05/22	2	47.50	22	47.77	47.55	-20	3,972	-0.50%
2018/05/21	0	0.00	20	46.95	46.50	-20	3,920	-0.51%
2018/05/18	11	46.39	9	46.58	46.70	2	3,919	0.05%
2018/05/17	41	44.59	1	44.50	45.50	40	3,895	1.03%
2018/05/16	60	46.32	0	0.00	46.20	60	3,863	1.55%
2018/05/15	61	47.26	1	47.15	46.75	60	3,881	1.55%
2018/05/14	6	47.64	6	47.63	47.95	0	3,950	0.00%
2018/05/11	122	47.07	0	0.00	46.10	122	3,993	3.05%	大買/鉅額交易
2018/05/10	47	49.95	52	50.52	49.60	-5	3,939	-0.13%
2018/05/09	18	49.26	10	49.98	49.35	8	3,876	0.21%
2018/05/08	85	47.76	0	0.00	48.00	85	3,678	2.31%
2018/05/07	62	48.30	24	49.08	47.75	38	3,660	1.04%
2018/05/04	20	49.32	31	49.90	48.50	-11	3,536	-0.31%
2018/05/03	21	46.00	1	46.50	47.00	20	3,376	0.59%
2018/05/02	3	47.58	0	0.00	47.00	3	3,382	0.09%
2018/04/27	3	46.83	1	46.50	46.75	2	3,430	0.06%
2018/04/25	20	46.14	26	47.05	46.50	-6	3,424	-0.18%
2018/04/24	21	47.50	25	48.81	46.40	-4	3,384	-0.12%
2018/04/23	11	50.57	28	48.95	51.40	-17	3,266	-0.52%
2018/04/20	10	46.20	4	46.60	46.80	6	3,085	0.19%
2018/04/19	27	48.03	30	48.62	47.00	-3	3,282	-0.09%
2018/04/18	7	46.41	7	46.89	47.45	0	3,235	0.00%
2018/04/17	21	47.19	5	49.70	46.55	16	3,251	0.49%
2018/04/16	14	50.02	4	50.75	50.00	10	3,227	0.31%
2018/04/13	3	46.67	30	46.67	48.00	-27	3,094	-0.87%
2018/03/30	16	45.08	1	44.15	45.00	15	4,199	0.36%
2018/03/23	11	44.12	0	0.00	43.45	11	4,918	0.22%
2018/03/20	3	46.80	24	46.55	45.85	-21	5,046	-0.42%
2018/03/09	1	43.65	1	44.05	44.15	0	5,267	0.00%
2018/03/08	20	44.00	0	0.00	43.85	20	5,466	0.37%
2018/03/06	1	45.10	0	0.00	45.15	1	5,784	0.02%
2018/03/05	1	46.75	0	0.00	46.60	1	6,014	0.02%
2018/03/02	1	44.55	1	44.80	45.55	0	5,903	0.00%
2018/03/01	0	0.00	1	42.85	43.90	-1	5,832	-0.02%
2018/02/27	0	0.00	1	43.50	42.90	-1	5,813	-0.02%
2018/02/26	4	42.60	3	43.30	42.50	1	5,841	0.02%
2018/02/23	1	42.80	0	0.00	42.75	1	5,826	0.02%
2018/02/21	0	0.00	1	41.20	41.20	-1	5,766	-0.02%
2018/02/09	1	40.70	1	41.00	40.70	0	5,735	0.00%
2018/02/08	1	41.50	1	43.00	41.50	0	5,713	0.00%
2018/02/07	1	42.00	1	44.00	42.00	0	5,681	0.00%
2018/02/06	4	42.20	6	43.34	42.50	-2	5,625	-0.04%
2018/02/05	8	44.97	46	45.76	44.95	-38	5,502	-0.69%
2018/02/02	0	0.00	1	45.85	44.55	-1	5,393	-0.02%
2018/02/01	2	44.98	1	46.10	45.10	1	5,337	0.02%
2018/01/30	10	42.90	0	0.00	42.00	10	5,205	0.19%
2018/01/29	43	43.01	13	43.21	43.55	30	5,175	0.58%
2018/01/25	0	0.00	1	43.80	43.20	-1	5,055	-0.02%
2018/01/24	4	44.64	5	45.27	44.70	-1	5,027	-0.02%
2018/01/22	5	47.60	8	46.88	48.30	-3	5,014	-0.06%
2018/01/18	21	48.35	21	47.81	47.15	0	4,943	0.00%
2018/01/17	4	47.80	5	48.18	47.80	-1	4,916	-0.02%
2018/01/16	11	49.65	12	49.70	48.85	-1	4,885	-0.02%
2018/01/15	6	51.75	10	50.84	49.00	-4	4,841	-0.08%
2018/01/12	1	47.85	3	47.10	48.45	-2	4,616	-0.04%
2018/01/11	3	48.65	1	48.75	47.60	2	4,581	0.04%
2018/01/10	0	0.00	3	48.25	47.50	-3	4,509	-0.07%
2018/01/09	2	50.68	2	49.68	49.70	0	4,423	0.00%
2018/01/08	21	50.62	22	50.38	49.50	-1	4,310	-0.02%
2018/01/05	7	52.77	7	53.44	53.00	0	4,216	0.00%
2018/01/04	67	51.38	81	51.53	54.00	-14	4,052	-0.35%
2018/01/03	18	48.75	1	49.25	49.25	17	3,716	0.46%
2018/01/02	7	44.56	9	44.43	44.80	-2	3,564	-0.06%