凱美 (2375)-宏遠-館前券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
367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(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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	0	0.00	5	64.60	64.60	-5	523	-0.96%
2024/05/03	3	67.00	13	66.58	66.10	-10	481	-2.08%
2024/04/23	0	0.00	2	61.50	61.80	-2	430	-0.46%
2024/04/15	1	64.20	0	0.00	63.50	1	427	0.23%
2024/04/09	0	0.00	3.2	64.28	64.20	-3.2	415	-0.77%
2024/04/08	1	63.50	0	0.00	63.20	1	402	0.25%
2024/04/02	7	62.13	2	61.90	61.90	5	397	1.26%
2024/04/01	18	63.08	1	63.80	62.80	17	392	4.33%
2024/03/25	1	60.60	0	0.00	60.60	1	374	0.27%
2024/03/20	0	0.00	1	60.20	60.10	-1	404	-0.25%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/02/29	1	66.00	0	0.00	66.80	1	797	0.13%
2024/02/19	0	0.00	0.8	65.40	65.50	-0.8	924	-0.09%
2024/01/24	0	0.00	0	65.60	65.70	0	941	0.00%
2024/01/23	0	0.00	1	65.90	65.70	-1	940	-0.11%
2024/01/17	1	65.00	0	0.00	64.50	1	925	0.11%
2024/01/10	0	0.00	1	65.70	65.40	-1	886	-0.11%
2023/12/26	1	70.40	0	0.00	70.50	1	886	0.11%
2023/12/18	1	71.90	0	0.00	72.20	1	867	0.12%
2023/12/15	1	74.50	0	0.00	74.50	1	850	0.12%
2023/12/14	1	75.80	17	75.55	75.10	-16	845	-1.89%
2023/12/11	6	74.23	3	75.40	74.20	3	830	0.36%
2023/12/08	0	0.00	6	75.53	76.20	-6	802	-0.75%
2023/12/06	0.2	75.00	0	0.00	74.00	0.2	770	0.03%
2023/11/30	0	0.00	2	77.10	75.70	-2	710	-0.28%
2023/11/29	1	76.20	1	77.90	77.80	0	685	0.00%
2023/11/27	6	74.23	0.4	74.10	74.40	5.6	585	0.96%
2023/11/24	11	74.12	11	73.28	73.70	0	518	0.00%
2023/11/13	0	0.00	1	64.30	63.90	-1	360	-0.28%
2023/11/10	1	65.20	0	0.00	64.50	1	360	0.28%
2023/11/08	0	0.00	1	66.90	65.60	-1	364	-0.27%
2023/11/07	1	67.00	0	0.00	66.50	1	363	0.28%
2023/11/03	1	64.60	0	0.00	64.80	1	359	0.28%
2023/11/01	2	64.20	2	65.50	61.80	0	350	0.00%
2023/10/30	0	0.00	1	62.70	63.30	-1	340	-0.29%
2023/10/27	1	63.10	0	0.00	62.60	1	342	0.29%
2023/10/26	0	0.00	1	63.10	62.40	-1	345	-0.29%
2023/10/24	1	63.70	0	0.00	64.00	1	351	0.28%
2023/09/05	0	0.00	0	67.60	67.90	0	367	-0.01%
2023/09/01	2	66.50	2	67.35	66.70	0	346	0.00%
2023/07/21	0	0.00	2	63.65	63.90	-2	446	-0.45%
2023/06/14	0	0.00	2	69.10	69.00	-2	1,062	-0.19%
2023/06/09	0	0.00	2	69.80	69.60	-2	1,158	-0.17%
2023/06/07	0	0.00	1	71.70	71.60	-1	1,245	-0.08%
2023/06/02	0	0.00	1	73.00	73.00	-1	1,599	-0.06%
2023/05/22	0	0.00	10	70.90	71.10	-10	1,887	-0.53%
2023/05/19	1	70.90	0	0.00	70.10	1	2,091	0.05%
2023/05/17	0	0.00	0.3	69.50	69.50	-0.3	2,189	-0.01%
2023/05/05	14	70.40	0	0.00	70.30	14	2,213	0.63%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/04/28	2	69.10	2	70.05	69.00	0	2,230	0.00%
2023/04/27	1	67.70	0	0.00	67.90	1	2,222	0.05%
2023/04/19	4	75.45	5	77.24	74.70	-1	2,174	-0.05%
2023/04/18	2	78.45	1	77.60	76.90	1	2,164	0.05%
2023/04/14	8	77.23	1	76.80	76.80	7	2,107	0.33%
2023/04/13	0	0.00	2	77.50	75.50	-2	2,067	-0.10%
2023/04/12	1	76.00	0	0.00	77.00	1	2,003	0.05%
2023/04/10	2	76.00	2	74.80	74.80	0	1,942	0.00%
2023/03/27	17	77.38	0	0.00	76.60	17	1,782	0.95%
2023/03/24	0	0.00	1	78.50	78.10	-1	1,767	-0.06%
2023/03/23	3	78.53	3	78.97	79.10	0	1,740	0.00%
2023/03/20	2	75.25	1	74.40	76.50	1	1,626	0.06%
2023/03/15	8	78.26	1	76.70	76.30	7	1,580	0.44%
2023/03/10	0	0.00	1	76.60	78.50	-1	1,502	-0.07%
2023/03/09	6	80.98	2	82.40	80.70	4	1,448	0.28%
2023/03/08	4	81.95	5.2	82.44	80.00	-1.2	1,349	-0.09%
2023/03/07	5	76.00	6	78.05	76.80	-1	1,199	-0.08%
2023/03/06	0	0.00	2	75.35	76.00	-2	1,069	-0.19%
2023/03/03	3	68.90	5	69.62	69.10	-2	931	-0.21%
2023/02/21	0	0.00	2	69.90	69.40	-2	817	-0.24%
2023/02/20	1	69.80	1	70.50	70.40	0	800	0.00%
2023/02/17	17	70.88	13	71.45	71.50	4	752	0.53%
2023/02/16	2	64.35	2	66.95	69.30	0	548	0.00%
2023/02/14	3	62.87	2	64.20	62.60	1	451	0.22%
2023/02/02	0	0.00	3.4	64.41	64.70	-3.4	441	-0.77%
2023/02/01	2	63.80	6.3	62.68	63.80	-4.3	426	-1.01%
2023/01/06	4	56.40	4	56.90	57.30	0	370	0.00%
2022/11/25	2	57.85	0	0.00	57.40	2	501	0.40%
2022/11/07	0	0.00	0.1	54.30	54.50	-0.1	570	-0.02%
2022/11/02	0.1	52.60	0	0.00	52.70	0.1	574	0.01%
2022/11/01	0.1	51.90	0	0.00	51.90	0.1	580	0.01%
2022/09/23	0	0.00	0	55.00	54.50	0	977	0.00%
2022/09/13	0	0.00	17	64.84	64.00	-17	997	-1.70%
2022/08/24	3	60.87	2	62.00	62.00	1	946	0.11%
2022/08/19	10	57.05	0	0.00	57.00	10	877	1.14%
2022/08/17	0	0.00	2	55.90	56.00	-2	872	-0.23%
2022/08/11	0	0.00	1	52.60	53.00	-1	844	-0.12%
2022/08/05	1	52.90	0	0.00	52.20	1	847	0.12%
2022/07/28	4	55.30	0	0.00	54.40	4	834	0.48%
2022/07/21	3	57.20	0	0.00	57.20	3	816	0.37%
2022/07/18	3	58.10	5	59.20	59.00	-2	780	-0.26%
2022/07/15	2	57.50	0	0.00	57.50	2	651	0.31%
2022/07/13	0	0.00	10	50.73	51.00	-10	588	-1.70%
2022/06/22	18	56.76	0	0.00	55.50	18	633	2.84%
2022/05/19	0	0.00	3	63.53	65.30	-3	716	-0.42%
2022/05/18	0	0.00	2	65.60	65.10	-2	717	-0.28%
2022/05/09	1	63.80	2	63.65	62.80	-1	722	-0.14%
2022/04/29	0	0.00	1	65.20	65.80	-1	763	-0.13%
2022/04/15	0	0.00	13	69.00	68.90	-13	915	-1.42%
2022/04/14	0	0.00	7	71.14	71.20	-7	950	-0.74%
2022/04/12	0	0.00	2	70.95	70.80	-2	1,040	-0.19%
2022/03/31	0	0.00	1	84.40	83.50	-1	1,366	-0.07%
2022/03/22	0	0.00	1	80.80	81.60	-1	1,575	-0.06%
2022/03/08	1	82.00	0	0.00	79.60	1	2,795	0.04%
2022/03/04	0	0.00	1	88.10	88.10	-1	3,734	-0.03%
2022/02/11	2	93.10	0	0.00	93.00	2	5,715	0.03%
2022/01/21	2	90.80	1	91.50	90.00	1	5,790	0.02%
2022/01/19	0	0.00	0.1	92.80	92.80	-0.1	5,810	0.00%
2022/01/17	0	0.00	1	91.90	94.70	-1	5,779	-0.02%
2022/01/14	0	0.00	1.1	90.65	91.60	-1.1	5,774	-0.02%
2022/01/13	10	93.30	0	0.00	92.60	10	5,748	0.17%
2022/01/12	0	0.00	1	95.50	93.10	-1	5,739	-0.02%
2022/01/06	1	100.00	0	0.00	100.00	1	5,630	0.02%
2022/01/05	1	105.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	4	105.88	3	105.83	105.50	1	5,555	0.02%
2022/01/03	5	102.00	9	104.00	104.50	-4	5,410	-0.07%
2021/12/30	3	101.00	0	0.00	101.00	3	5,348	0.06%
2021/12/28	1	98.90	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.60	2	99.50	99.30	0	5,307	0.00%
2021/12/24	0	0.00	1	97.80	97.60	-1	5,285	-0.02%
2021/12/23	1	100.00	0	0.00	98.70	1	5,269	0.02%
2021/12/22	1	99.10	11	99.56	99.10	-10	5,243	-0.19%
2021/12/21	1	99.00	0	0.00	98.40	1	5,213	0.02%
2021/12/20	8	97.91	0	0.00	97.60	8	5,189	0.15%
2021/12/17	0	0.00	6	100.50	99.50	-6	5,132	-0.12%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	2	103.50	0	0.00	100.50	2	5,079	0.04%
2021/12/14	2	100.75	1	102.00	101.00	1	5,036	0.02%
2021/12/13	2	104.00	0	0.00	103.00	2	5,006	0.04%
2021/12/10	1	101.00	3	102.83	101.00	-2	4,945	-0.04%
2021/12/09	0	0.00	1	106.50	106.00	-1	4,867	-0.02%
2021/12/08	1	105.00	0	0.00	105.00	1	4,825	0.02%
2021/12/07	10	107.05	4	106.50	105.50	6	4,723	0.13%
2021/12/06	2	114.00	0	0.00	114.50	2	4,378	0.05%
2021/12/03	4	115.75	0	0.00	116.50	4	4,312	0.09%
2021/12/02	1	118.00	10	119.05	113.00	-9	4,177	-0.22%
2021/12/01	17	117.15	53	118.41	117.00	-36	3,918	-0.92%
2021/11/30	8	117.88	62.3	117.80	117.00	-54.3	3,566	-1.52%
2021/11/29	107	111.05	6	114.00	113.50	101	3,000	3.37%	大買/鉅額交易
2021/11/26	14	115.11	9	112.11	115.50	5	2,633	0.19%
2021/11/25	105	108.72	113	112.41	111.50	-8	1,878	-0.43%	大買/大賣/
2021/11/24	6	104.58	2	101.15	105.00	4	1,479	0.27%
2021/11/23	0	0.00	1	93.50	95.50	-1	1,280	-0.08%
2021/11/18	1	93.90	2	92.30	92.00	-1	1,203	-0.08%
2021/11/17	4	93.63	0	0.00	93.40	4	1,196	0.33%
2021/11/15	0	0.00	2	89.30	90.70	-2	1,294	-0.15%
2021/11/03	1	85.80	2	86.40	87.00	-1	1,461	-0.07%
2021/10/15	0	0.00	2	81.80	81.80	-2	1,811	-0.11%
2021/10/07	0	0.00	3	79.03	80.90	-3	1,941	-0.15%
2021/10/06	1	77.60	0	0.00	76.30	1	1,996	0.05%
2021/10/05	1	77.10	1	80.10	80.50	0	2,027	0.00%
2021/10/01	1	80.30	0	0.00	80.50	1	2,170	0.05%
2021/09/29	1	82.00	0	0.00	82.00	1	2,625	0.04%
2021/09/28	0	0.00	1	86.90	86.90	-1	2,855	-0.04%
2021/09/23	0	0.00	1	88.00	89.00	-1	3,473	-0.03%
2021/09/22	0	0.00	1	87.00	87.00	-1	3,665	-0.03%
2021/09/15	0	0.00	1	89.40	89.40	-1	3,852	-0.03%
2021/09/14	1	93.60	0	0.00	91.40	1	3,980	0.03%
2021/09/07	1	93.00	0	0.00	91.80	1	5,047	0.02%
2021/09/03	0	0.00	1	94.90	95.40	-1	5,294	-0.02%
2021/09/02	1	99.00	0	0.00	98.50	1	5,290	0.02%
2021/08/26	2	104.50	2	101.50	101.50	0	5,548	0.00%
2021/08/25	0	0.00	0	103.00	104.00	0	5,627	0.00%
2021/08/24	0	0.00	1	101.00	100.50	-1	5,661	-0.02%
2021/08/23	0	0.00	1	100.00	100.50	-1	5,722	-0.02%
2021/08/20	1	93.60	1	95.40	96.80	0	5,777	0.00%
2021/08/19	0.1	94.00	0	0.00	93.00	0.1	5,800	0.00%
2021/08/13	0.3	104.60	0.2	104.00	103.00	0.1	6,185	0.00%
2021/08/12	0	0.00	0	107.50	108.00	0	6,213	0.00%
2021/08/11	4	108.50	4	108.88	107.50	0	6,292	0.00%
2021/08/10	1	108.50	1	111.00	108.00	0	6,365	0.00%
2021/08/09	2	111.25	1	112.00	107.00	1	6,461	0.02%
2021/08/06	1	111.50	1	113.00	111.00	0	6,647	0.00%
2021/08/05	0	109.00	0	0.00	111.00	0	6,751	0.00%
2021/08/04	1	107.00	1.1	111.00	112.00	-0.1	6,864	0.00%
2021/07/30	2.1	104.74	2	105.25	102.00	0.1	7,220	0.00%
2021/07/29	1.5	103.90	1	104.50	105.50	0.5	7,301	0.01%
2021/07/28	1	103.00	0	0.00	104.50	1	7,375	0.01%
2021/07/27	1.1	113.05	3	111.67	109.50	-1.9	7,484	-0.03%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/22	2.2	115.27	3.1	113.23	112.50	-0.9	7,736	-0.01%
2021/07/21	2.3	111.15	0	0.00	111.00	2.3	7,787	0.03%
2021/07/20	0	0.00	15	110.50	110.00	-15	7,776	-0.19%
2021/07/19	1	114.50	1	113.50	113.50	0	7,786	0.00%
2021/07/16	7	114.64	25	114.28	113.50	-18	7,830	-0.23%
2021/07/15	9	114.06	1	113.50	114.50	8	7,884	0.10%
2021/07/14	1	112.00	2	114.25	114.00	-1	8,022	-0.01%
2021/07/09	2	115.50	0	0.00	115.00	2	8,040	0.02%
2021/07/08	1	120.50	1	119.00	119.00	0	8,066	0.00%
2021/07/07	3	122.50	1.4	120.64	120.50	1.6	8,101	0.02%
2021/07/06	7	122.07	8	121.63	121.50	-1	7,972	-0.01%
2021/07/05	13	121.69	7	120.57	118.00	6	7,865	0.08%
2021/07/02	0	0.00	2	114.00	115.50	-2	7,760	-0.03%
2021/07/01	6	114.75	1	119.00	114.00	5	8,048	0.06%
2021/06/30	3	120.00	7	119.43	123.00	-4	8,037	-0.05%
2021/06/29	3	115.50	0	0.00	112.00	3	7,900	0.04%
2021/06/28	0	0.00	2	112.00	112.50	-2	7,787	-0.03%
2021/06/23	2	116.75	2	116.25	115.50	0	7,897	0.00%
2021/06/22	1	117.00	1.2	112.00	112.00	-0.2	7,990	0.00%
2021/06/21	0	0.00	1	113.50	113.50	-1	8,099	-0.01%
2021/06/18	7	116.21	3	117.00	117.00	4	8,071	0.05%
2021/06/17	5	114.80	8	114.94	117.50	-3	7,670	-0.04%
2021/06/16	0	0.00	0.1	108.00	107.00	-0.1	7,512	0.00%
2021/06/15	8	104.38	8	105.20	108.00	0	7,507	0.00%
2021/06/11	3	105.50	0	0.00	103.50	3	7,479	0.04%
2021/06/10	1	104.50	1	104.50	104.50	0	7,614	0.00%
2021/06/09	1	104.50	0.1	105.50	103.00	0.9	7,802	0.01%
2021/06/07	1	102.50	21	104.36	102.50	-20	7,863	-0.25%
2021/06/04	1	105.50	1	105.50	105.00	0	7,874	0.00%
2021/06/03	12	99.44	12	101.50	104.00	0	7,867	0.00%
2021/06/02	22	105.68	1	100.50	100.00	21	7,833	0.27%
2021/06/01	1	105.00	4	104.50	105.00	-3	7,781	-0.04%
2021/05/31	3	105.83	0	0.00	104.50	3	7,760	0.04%
2021/05/28	6	105.33	1	106.50	104.50	5	7,739	0.06%
2021/05/27	1	106.00	1	103.50	104.00	0	7,708	0.00%
2021/05/26	1	110.50	0	0.00	104.50	1	7,654	0.01%
2021/05/21	3	98.13	3	96.97	95.80	0	8,044	0.00%
2021/05/20	3	95.83	3	94.80	93.00	0	8,255	0.00%
2021/05/18	1	96.00	1	95.40	96.90	0	8,638	0.00%
2021/05/17	1	88.00	1	89.70	88.90	0	8,770	0.00%
2021/05/14	3	97.67	7	98.01	93.00	-4	8,852	-0.05%
2021/05/13	2	87.10	2	95.00	91.60	0	8,935	0.00%
2021/05/12	1	100.50	2.7	93.86	90.90	-1.7	9,089	-0.02%
2021/05/11	0	0.00	4	102.50	101.00	-4	9,090	-0.04%
2021/05/10	7	113.00	0	0.00	110.50	7	9,152	0.08%
2021/05/07	0	0.00	4	112.75	113.00	-4	9,214	-0.04%
2021/05/06	1	100.50	2	102.50	103.00	-1	9,549	-0.01%
2021/05/05	3	104.33	0	0.00	102.50	3	9,563	0.03%
2021/05/04	1	102.50	1	104.00	106.00	0	9,851	0.00%
2021/05/03	3	120.17	0	0.00	113.50	3	10,170	0.03%
2021/04/29	0.1	125.00	1	126.00	125.00	-0.9	10,099	-0.01%
2021/04/28	0.1	128.00	0	0.00	128.50	0.1	10,166	0.00%
2021/04/27	1	126.00	2	125.50	126.50	-1	10,239	-0.01%
2021/04/26	1	124.50	2.4	123.42	123.50	-1.4	10,222	-0.01%
2021/04/23	0	0.00	2	123.50	122.50	-2	10,282	-0.02%
2021/04/22	2	119.50	2	120.25	119.50	0	10,494	0.00%
2021/04/21	1	123.50	0	0.00	123.50	1	10,620	0.01%
2021/04/20	1	127.00	52	122.75	127.50	-51	10,940	-0.47%
2021/04/19	50	126.50	1	124.00	123.00	49	10,902	0.45%
2021/04/16	0	0.00	2	124.25	123.00	-2	10,940	-0.02%
2021/04/14	0	0.00	1	120.00	125.00	-1	11,202	-0.01%
2021/04/13	3	123.50	1	122.50	122.50	2	11,300	0.02%
2021/04/12	2	122.75	1	123.50	121.50	1	11,314	0.01%
2021/04/09	3	127.67	3	125.33	126.00	0	11,401	0.00%
2021/04/08	1	133.00	2	133.75	131.00	-1	11,427	-0.01%
2021/04/07	5	135.00	0	0.00	133.50	5	11,575	0.04%
2021/04/06	5	125.50	2	126.25	129.50	3	11,354	0.03%
2021/04/01	3	121.33	1	122.50	121.50	2	11,260	0.02%
2021/03/30	1	118.00	0	0.00	118.50	1	11,764	0.01%
2021/03/29	1	121.00	0	0.00	117.00	1	11,926	0.01%
2021/03/26	6	116.17	1	119.50	119.50	5	12,174	0.04%
2021/03/24	4	122.50	0	0.00	120.00	4	12,075	0.03%
2021/03/23	6	131.42	5	130.70	131.00	1	12,106	0.01%
2021/03/22	1	130.50	1	131.50	130.50	0	12,209	0.00%
2021/03/19	2	135.50	2	132.75	133.00	0	12,296	0.00%
2021/03/18	2	136.25	0	0.00	134.50	2	12,427	0.02%
2021/03/17	1	135.50	4	135.38	134.00	-3	12,481	-0.02%
2021/03/16	4	138.25	4	139.25	134.50	0	12,505	0.00%
2021/03/15	4	131.88	3	132.83	134.50	1	12,413	0.01%
2021/03/12	2	128.00	3	133.00	128.00	-1	12,305	-0.01%
2021/03/11	5	124.80	4	128.25	131.00	1	12,362	0.01%
2021/03/10	0	0.00	5.5	120.02	121.50	-5.5	12,362	-0.04%
2021/03/09	1	117.00	0	0.00	110.50	1	12,470	0.01%
2021/03/08	3	120.67	1	120.50	117.00	2	12,466	0.02%
2021/03/05	6	123.33	2	122.00	122.00	4	12,619	0.03%
2021/03/04	3	126.67	51	129.02	127.00	-48	12,695	-0.38%
2021/03/03	2	123.75	3	129.33	130.00	-1	12,775	-0.01%
2021/02/26	1	129.50	1	130.00	130.00	0	13,034	0.00%
2021/02/25	51	134.51	0	0.00	132.00	51	13,343	0.38%
2021/02/24	4	133.00	1	129.00	129.00	3	13,326	0.02%
2021/02/23	4	142.63	60	141.63	137.50	-56	13,344	-0.42%
2021/02/22	58	129.62	6	136.75	139.50	52	13,052	0.40%
2021/02/19	1	125.00	3	123.50	127.50	-2	13,152	-0.02%
2021/02/18	9.4	121.66	4	121.00	124.00	5.4	13,244	0.04%
2021/02/17	2	117.00	9	112.83	117.50	-7	13,484	-0.05%
2021/02/05	4.1	106.74	5	107.40	107.00	-0.9	13,531	-0.01%
2021/02/04	7	106.43	4	107.00	104.00	3	13,967	0.02%
2021/02/03	2	103.00	4	104.50	104.00	-2	14,127	-0.01%
2021/02/02	5	100.10	3.1	100.49	100.00	1.9	13,906	0.01%
2021/02/01	2	97.25	0	0.00	96.50	2	13,833	0.01%
2021/01/29	6	101.42	12	102.33	98.50	-6	13,785	-0.04%
2021/01/28	16	102.84	12	104.88	101.00	4	13,657	0.03%
2021/01/27	7	101.00	4	100.88	100.50	3	13,700	0.02%
2021/01/26	8	103.44	1	99.10	99.10	7	13,769	0.05%
2021/01/25	1	104.50	9	106.33	107.00	-8	13,404	-0.06%
2021/01/22	4	98.35	3.3	97.63	97.60	0.7	12,966	0.01%
2021/01/21	11	98.00	13	98.35	98.00	-2	12,896	-0.02%
2021/01/20	4	96.63	2	94.10	93.80	2	12,789	0.02%
2021/01/19	0	0.00	3	99.50	99.00	-3	12,639	-0.02%
2021/01/18	4	100.30	9	100.02	100.50	-5	12,578	-0.04%
2021/01/15	6	101.25	9.2	102.71	101.00	-3.2	12,515	-0.03%
2021/01/14	5	99.94	2	102.50	102.50	3	12,336	0.02%
2021/01/13	3.2	100.43	8	99.79	100.00	-4.8	12,264	-0.04%
2021/01/12	5	92.48	3	93.20	93.20	2	12,028	0.02%
2021/01/11	1	96.20	6.6	95.39	95.60	-5.6	12,396	-0.04%
2021/01/08	7	98.96	1	95.20	95.20	6	12,534	0.05%
2021/01/07	1	97.10	2	95.95	97.50	-1	12,342	-0.01%
2021/01/06	9	97.01	15	96.85	96.00	-6	12,234	-0.05%
2021/01/05	15	98.11	0	0.00	97.70	15	12,030	0.12%
2021/01/04	4	96.08	4	96.10	97.50	0	11,917	0.00%
2020/12/31	3	91.60	1	92.40	91.60	2	11,758	0.02%
2020/12/30	7	88.74	13.5	89.39	91.90	-6.5	11,606	-0.06%
2020/12/29	10	85.18	10	85.54	84.80	0	11,358	0.00%
2020/12/28	10.2	85.85	6	85.77	85.00	4.2	11,243	0.04%
2020/12/25	14.3	86.69	12	85.30	84.80	2.3	11,135	0.02%
2020/12/24	13	85.42	15	84.79	86.20	-2	10,948	-0.02%
2020/12/23	6	78.90	106	78.42	78.40	-100	10,487	-0.95%	大賣/
2020/12/22	105	77.32	7	77.59	77.90	98	10,269	0.95%	大買/
2020/12/21	1	75.10	3	73.90	75.00	-2	9,943	-0.02%
2020/12/18	6	74.87	4	74.63	73.70	2	9,853	0.02%
2020/12/17	5	73.76	4	73.68	75.20	1	9,668	0.01%
2020/12/16	1	69.80	2	72.90	72.80	-1	9,437	-0.01%
2020/12/15	3	73.03	0	0.00	68.30	3	9,266	0.03%
2020/12/14	6	74.18	10.7	73.62	73.60	-4.7	9,095	-0.05%
2020/12/11	2	70.10	1	72.50	69.70	1	8,808	0.01%
2020/12/10	2	72.10	5.1	71.33	70.90	-3.1	8,667	-0.04%
2020/12/09	11	71.35	10.8	72.09	72.10	0.2	8,565	0.00%
2020/12/08	9	68.78	7	69.74	69.00	2	8,371	0.02%
2020/12/07	1	71.30	0	0.00	70.60	1	8,252	0.01%
2020/12/04	1	70.80	2	70.80	71.60	-1	8,135	-0.01%
2020/12/03	6	69.90	47	70.24	70.10	-41	8,054	-0.51%
2020/12/02	3	68.90	68	69.94	68.80	-65	7,885	-0.82%
2020/12/01	115	69.28	8.1	68.86	68.50	106.9	7,819	1.37%	大買/鉅額交易
2020/11/30	1	66.60	4	67.58	67.00	-3	7,659	-0.04%
2020/11/27	7	66.60	5	66.72	66.90	2	7,549	0.03%
2020/11/26	4	65.60	9	65.56	66.20	-5	7,437	-0.07%
2020/11/25	2	65.40	7	63.63	63.90	-5	7,271	-0.07%
2020/11/24	8	66.10	8	65.73	65.50	0	7,077	0.00%
2020/11/23	2	62.55	66	62.12	62.60	-64	6,734	-0.95%
2020/11/20	6	62.55	17.3	61.98	62.00	-11.3	6,608	-0.17%
2020/11/19	0	0.00	1	60.60	60.60	-1	6,320	-0.02%
2020/11/18	19	61.63	14	60.65	61.40	5	6,176	0.08%
2020/11/17	1	59.60	7	60.11	60.00	-6	5,780	-0.10%
2020/11/16	63	59.53	32.7	58.05	58.40	30.3	5,492	0.55%
2020/11/13	20.2	55.63	16	55.80	56.10	4.2	4,947	0.08%
2020/11/12	36	56.59	7	56.76	57.00	29	4,661	0.62%
2020/11/11	26	53.88	10	52.90	53.30	16	4,040	0.40%
2020/11/10	2	50.80	4	49.81	49.75	-2	3,616	-0.06%
2020/11/09	0	0.00	1	50.50	49.35	-1	3,553	-0.03%
2020/11/06	6	50.52	11	50.34	50.00	-5	3,499	-0.14%
2020/11/05	8	50.11	10	49.71	50.80	-2	3,391	-0.06%
2020/11/04	18	50.51	33	51.01	49.90	-15	3,238	-0.46%
2020/11/03	15	46.79	20.1	48.19	48.60	-5.1	2,785	-0.18%
2020/11/02	0.1	44.10	0	0.00	44.20	0.1	2,637	0.00%
2020/10/29	0	0.00	2	44.35	44.35	-2	2,751	-0.07%
2020/10/28	2	45.35	0	0.00	45.25	2	2,780	0.07%
2020/10/27	0	0.00	17	46.51	46.70	-17	2,770	-0.61%
2020/10/23	2	46.85	2	46.80	46.85	0	2,750	0.00%
2020/10/22	13	47.01	3	46.63	46.45	10	2,721	0.37%
2020/10/21	20	49.23	7.3	50.09	48.20	12.7	2,642	0.48%
2020/10/20	6	49.64	7	49.92	49.20	-1	2,518	-0.04%
2020/10/19	36	49.06	31	49.27	49.50	5	2,366	0.21%
2020/10/16	18	45.92	6	46.55	47.00	12	1,867	0.64%
2020/10/14	5	42.90	5	43.50	43.50	0	1,670	0.00%
2020/10/07	0	0.00	1	43.10	43.10	-1	1,649	-0.06%
2020/10/06	1	42.80	0	0.00	42.35	1	1,627	0.06%
2020/09/30	2	41.78	0	0.00	41.80	2	1,596	0.13%
2020/09/29	4	41.10	5	41.41	41.25	-1	1,554	-0.06%
2020/09/28	0.1	37.80	0	0.00	37.80	0.1	1,456	0.01%
2020/09/15	1	42.65	4	42.88	42.65	-3	1,591	-0.19%
2020/09/14	3	42.20	4	42.19	42.60	-1	1,598	-0.06%
2020/09/09	0.1	41.45	0	0.00	41.45	0.1	1,680	0.00%
2020/09/08	3.3	42.63	0	41.90	41.85	3.3	1,745	0.19%
2020/09/07	1	42.40	1	42.25	42.25	0	1,767	0.00%
2020/09/03	1	43.40	0.1	43.00	43.00	0.9	1,874	0.05%
2020/08/28	0	0.00	0.9	42.15	42.15	-0.9	2,041	-0.05%
2020/08/27	0	0.00	1	42.85	42.25	-1	2,070	-0.05%
2020/08/21	2	42.70	2	43.15	42.70	0	2,166	0.00%
2020/08/17	0.5	47.85	0.5	47.85	48.00	0.1	2,258	0.00%
2020/08/05	0	0.00	1	34.85	34.55	-1	2,244	-0.04%
2020/08/03	0	0.00	7	35.02	34.85	-7	2,350	-0.30%
2020/07/31	5	34.75	0	0.00	34.70	5	2,658	0.19%
2020/07/13	0	0.00	2	33.90	33.65	-2	3,356	-0.06%
2020/07/10	0.1	33.55	0	0.00	33.65	0.1	3,500	0.00%
2020/07/09	0	0.00	3	35.15	34.90	-3	3,520	-0.09%
2020/07/08	2	34.85	2	35.10	35.00	0	3,577	0.00%
2020/07/07	0.5	34.60	1	34.95	34.80	-0.5	3,663	-0.01%
2020/07/06	0.1	34.75	0	0.00	35.10	0.1	3,851	0.00%
2020/06/23	2	35.40	0	0.00	35.20	2	4,168	0.05%
2020/06/19	0	0.00	4	36.93	36.20	-4	4,242	-0.09%
2020/06/18	0	0.00	8	36.49	36.60	-8	4,242	-0.19%
2020/06/16	10	36.39	0	0.00	36.35	10	4,302	0.23%
2020/06/15	0	0.00	4	35.90	35.50	-4	4,366	-0.09%
2020/06/12	4	35.25	0	0.00	35.85	4	4,379	0.09%
2020/06/04	0	0.00	2	38.65	38.70	-2	4,538	-0.04%
2020/06/03	2	38.35	0	0.00	37.95	2	4,507	0.04%
2020/05/29	2	37.40	0	0.00	37.40	2	4,403	0.05%
2020/05/28	2	37.50	2	37.10	37.90	0	4,407	0.00%
2020/05/27	1	37.10	0	0.00	36.75	1	4,323	0.02%
2020/05/26	0	0.00	3	36.80	36.65	-3	4,355	-0.07%
2020/05/21	0	0.00	3	37.37	37.25	-3	4,407	-0.07%
2020/05/20	3	37.75	1	37.25	37.10	2	4,467	0.04%
2020/05/19	3	36.37	13	36.08	36.75	-10	4,448	-0.22%
2020/05/18	10	36.40	0	0.00	35.70	10	4,457	0.22%
2020/05/15	1	37.55	1	36.50	36.50	0	4,478	0.00%
2020/05/14	0.8	36.20	4	36.69	36.20	-3.2	4,452	-0.07%
2020/05/13	3	38.00	0	0.00	37.90	3	4,433	0.07%
2020/05/12	2	37.93	0.2	38.15	38.40	1.8	4,428	0.04%
2020/05/11	2	38.80	12	38.64	38.35	-10	4,449	-0.22%
2020/05/08	4	38.85	0	0.00	37.55	4	4,441	0.09%
2020/05/07	17	39.13	6	39.27	39.20	11	4,380	0.25%
2020/05/06	7	36.94	11.6	37.50	38.15	-4.6	4,085	-0.11%
2020/05/05	0	0.00	2	34.83	34.70	-2	3,688	-0.05%
2020/04/30	0	0.00	1	34.70	34.40	-1	3,742	-0.03%
2020/04/28	1	34.45	2	34.78	34.30	-1	3,696	-0.03%
2020/04/27	1	34.35	1	34.25	34.45	0	3,720	0.00%
2020/04/24	2	33.95	1	33.80	33.80	1	3,691	0.03%
2020/04/22	1	33.10	2	32.75	33.20	-1	3,718	-0.03%
2020/04/21	5	33.22	11	33.05	32.35	-6	3,749	-0.16%
2020/04/20	5	34.35	0	0.00	33.90	5	3,767	0.13%
2020/04/17	3	34.95	2	34.45	33.75	1	3,778	0.03%
2020/04/16	2	34.40	0	0.00	34.30	2	3,760	0.05%
2020/04/15	4	34.94	0	0.00	34.20	4	3,757	0.11%
2020/04/14	0	0.00	3	33.22	33.55	-3	3,688	-0.08%
2020/04/10	1	34.70	0	0.00	34.40	1	3,879	0.03%
2020/04/09	1	35.85	1	35.90	33.95	0	4,140	0.00%
2020/04/08	2	33.98	13	35.17	35.40	-11	4,011	-0.27%
2020/03/23	2	24.65	0	0.00	24.75	2	4,545	0.04%
2020/03/20	0	0.00	3	27.03	27.00	-3	4,520	-0.07%
2020/03/19	0	0.00	2	26.35	25.25	-2	4,478	-0.04%
2020/03/18	1	28.95	0	0.00	28.05	1	4,419	0.02%
2020/03/17	0	0.00	10	29.50	28.60	-10	4,403	-0.23%
2020/03/16	10	28.95	2	30.25	29.50	8	4,367	0.18%
2020/03/13	1	28.55	0	0.00	28.70	1	4,289	0.02%
2020/03/12	1	31.70	3	32.10	31.65	-2	4,241	-0.05%
2020/03/09	0	0.00	1	35.80	35.75	-1	4,197	-0.02%
2020/03/02	2	36.60	0	0.00	38.05	2	4,219	0.05%
2020/02/27	2	38.00	8	38.94	37.80	-6	4,210	-0.14%
2020/02/26	1	40.50	8	40.26	39.65	-7	4,164	-0.17%
2020/02/25	1	40.85	1	40.80	40.60	0	4,108	0.00%
2020/02/24	2	40.80	2	40.55	40.65	0	4,069	0.00%
2020/02/21	1	41.75	1	41.20	41.20	0	4,045	0.00%
2020/02/18	1	41.40	1	40.80	40.45	0	3,928	0.00%
2020/02/17	3	40.80	2	40.70	40.30	1	3,916	0.03%
2020/02/10	2	38.80	2	39.05	39.25	0	3,950	0.00%
2020/02/07	0	0.00	1	40.25	39.55	-1	4,026	-0.02%
2020/02/06	0	0.00	2	40.40	40.10	-2	4,272	-0.05%
2020/02/05	7	40.24	3	40.53	39.55	4	4,410	0.09%
2020/02/04	5	38.60	7	38.20	39.95	-2	4,497	-0.04%
2020/02/03	17	35.88	2	35.40	36.35	15	4,528	0.33%
2020/01/31	4	38.48	3	38.68	38.15	1	4,551	0.02%
2020/01/30	0	0.00	1	39.30	38.95	-1	4,553	-0.02%
2020/01/16	5	43.60	8	43.59	43.30	-3	4,441	-0.07%
2020/01/15	15	43.40	3	43.58	43.15	12	4,406	0.27%
2020/01/14	8	43.43	4	43.10	43.50	4	4,341	0.09%
2020/01/13	2	42.40	2	42.70	42.40	0	4,296	0.00%
2020/01/09	4.7	42.95	4	42.93	42.95	0.7	4,251	0.02%
2020/01/08	2	42.25	2	42.15	42.25	0	4,228	0.00%
2020/01/06	2	46.50	3	46.70	46.10	-1	4,113	-0.02%
2020/01/03	7	46.43	8	46.92	45.95	-1	4,087	-0.02%
2020/01/02	2	44.90	1	45.40	45.15	1	3,791	0.03%
2019/12/31	8	45.98	4	45.93	45.20	4	3,800	0.11%
2019/12/30	9	44.62	13	44.20	45.25	-4	3,615	-0.11%
2019/12/26	2	43.35	1	41.95	41.95	1	3,385	0.03%
2019/12/23	1	41.70	0	0.00	41.60	1	3,489	0.03%
2019/12/20	1	41.25	3	41.33	41.30	-2	3,475	-0.06%
2019/12/19	1	40.70	0	0.00	40.15	1	3,504	0.03%
2019/12/16	5	40.65	0	0.00	40.65	5	3,817	0.13%
2019/12/13	2	40.90	0	0.00	40.25	2	4,185	0.05%
2019/12/12	0	0.00	1	41.05	40.70	-1	4,745	-0.02%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/04	5	40.70	5	40.70	40.60	0	4,921	0.00%
2019/12/03	4	40.46	6	40.68	40.35	-2	4,939	-0.04%
2019/11/27	0	0.00	2	40.60	40.85	-2	5,261	-0.04%
2019/11/26	5	40.45	0	0.00	40.45	5	5,232	0.10%
2019/11/25	0	0.00	1	40.30	40.05	-1	5,212	-0.02%
2019/11/22	1	40.20	1	40.15	39.90	0	5,206	0.00%
2019/11/20	0	0.00	1	40.00	40.00	-1	5,208	-0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/18	1	40.20	0	0.00	40.00	1	5,211	0.02%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	2	40.20	7	40.33	40.10	-5	5,204	-0.10%
2019/11/13	7	40.61	3	40.53	40.25	4	5,175	0.08%
2019/11/12	0	0.00	2	38.65	39.25	-2	5,048	-0.04%
2019/11/11	4	38.20	1	38.20	38.15	3	5,037	0.06%
2019/11/07	1	39.95	0	0.00	39.80	1	5,002	0.02%
2019/11/06	5	40.20	3	40.15	40.10	2	4,999	0.04%
2019/11/05	5	42.47	2	39.40	39.40	3	4,923	0.06%
2019/11/04	1	42.65	4	42.91	43.65	-3	4,658	-0.06%
2019/11/01	2	41.55	1	43.50	43.50	1	4,567	0.02%
2019/10/31	1	42.15	0	0.00	42.70	1	4,403	0.02%
2019/10/30	1	41.70	1	42.35	42.65	0	4,271	0.00%
2019/10/28	3	41.88	0	0.00	41.95	3	4,166	0.07%
2019/10/24	0	0.00	3	41.55	41.65	-3	4,140	-0.07%
2019/10/23	0	0.00	2	41.15	41.10	-2	4,119	-0.05%
2019/10/22	0	0.00	1	41.35	41.15	-1	4,118	-0.02%
2019/10/21	0	0.00	2	41.35	41.05	-2	4,118	-0.05%
2019/10/18	0	0.00	2	41.00	40.85	-2	4,103	-0.05%
2019/10/14	1	41.90	1	42.80	41.00	0	4,061	0.00%
2019/10/09	1	41.60	1	42.30	42.20	0	3,952	0.00%
2019/10/08	1	42.75	1	43.80	42.50	0	3,851	0.00%
2019/10/07	2	43.95	2	43.70	43.70	0	3,832	0.00%
2019/10/03	1	42.55	0	0.00	43.85	1	3,681	0.03%
2019/10/02	2	43.43	0	0.00	43.15	2	3,642	0.05%
2019/10/01	0	0.00	2	44.50	44.20	-2	3,580	-0.06%
2019/09/26	0	0.00	1	41.70	42.60	-1	3,334	-0.03%
2019/09/25	0	0.00	1	40.10	40.50	-1	3,213	-0.03%
2019/09/24	3	39.45	1	39.70	40.05	2	3,184	0.06%
2019/09/23	5	39.90	0	0.00	38.20	5	3,078	0.16%
2019/09/18	6	42.76	5	42.78	43.00	1	2,751	0.04%
2019/09/17	5	42.96	3	43.47	41.80	2	2,375	0.08%
2019/09/16	0	0.00	1	41.85	41.30	-1	1,806	-0.06%
2019/09/12	1	41.35	0	0.00	41.50	1	1,786	0.06%
2019/09/11	1	41.00	0	0.00	41.15	1	1,758	0.06%
2019/09/10	2	41.65	2	41.10	41.10	0	1,740	0.00%
2019/09/09	3	42.18	4	42.30	42.45	-1	1,667	-0.06%
2019/09/06	5	41.03	2	41.10	41.10	3	1,595	0.19%
2019/09/05	3	41.28	2	41.00	41.00	1	1,552	0.06%
2019/09/04	0	0.00	2	39.80	41.00	-2	1,506	-0.13%
2019/09/03	9	39.98	34	40.17	40.45	-25	1,413	-1.77%
2019/09/02	38	37.54	16	38.89	39.25	22	1,259	1.75%
2019/08/30	3	35.77	3	36.17	35.70	0	1,131	0.00%
2019/08/28	0	0.00	1	34.25	34.10	-1	1,091	-0.09%
2019/08/27	1	34.20	0	0.00	34.00	1	1,094	0.09%
2019/08/20	0	0.00	1	35.20	34.75	-1	1,086	-0.09%
2019/08/16	1	33.95	0	0.00	34.00	1	1,087	0.09%
2019/08/15	2	34.00	0	0.00	34.10	2	1,087	0.18%
2019/08/08	0	0.00	4	34.41	35.25	-4	1,086	-0.37%
2019/08/07	2	33.88	0	0.00	33.70	2	1,078	0.19%
2019/08/06	1	35.60	0	0.00	35.85	1	1,071	0.09%
2019/07/30	1	42.85	1	43.15	42.40	0	1,071	0.00%
2019/07/22	0	0.00	2	41.10	41.30	-2	1,191	-0.17%
2019/07/12	0	0.00	3	43.00	43.45	-3	1,310	-0.23%
2019/07/11	3	45.82	0	0.00	45.80	3	1,372	0.22%
2019/06/21	1	43.70	6	43.19	42.90	-5	2,048	-0.24%
2019/06/17	0	0.00	2	42.55	42.75	-2	2,138	-0.09%
2019/06/10	0	0.00	2	40.60	40.55	-2	2,503	-0.08%
2019/06/06	2	40.05	0	0.00	40.10	2	2,534	0.08%
2019/06/05	1	41.05	0	0.00	41.05	1	2,568	0.04%
2019/05/30	0	0.00	1	40.80	41.20	-1	2,771	-0.04%
2019/05/29	1	40.25	0	0.00	40.50	1	2,910	0.03%
2019/05/24	1	40.35	1	40.35	40.20	0	3,545	0.00%
2019/05/23	2	40.60	0	0.00	40.40	2	3,597	0.06%
2019/05/21	2	41.18	1	41.30	41.55	1	3,707	0.03%
2019/05/20	0	0.00	2	40.85	40.75	-2	3,804	-0.05%
2019/05/15	0	0.00	10	42.00	42.10	-10	4,266	-0.23%
2019/05/14	10	40.85	0	0.00	41.30	10	4,501	0.22%
2019/05/13	2	40.90	7	42.56	40.90	-5	4,602	-0.11%
2019/05/07	5	46.00	5	46.15	45.90	0	4,747	0.00%
2019/05/06	2	45.40	0	0.00	44.75	2	4,751	0.04%
2019/05/03	2	46.25	10	46.30	46.25	-8	4,785	-0.17%
2019/05/02	2	46.25	4	46.29	46.25	-2	4,832	-0.04%
2019/04/30	1	45.65	2	45.90	46.15	-1	4,891	-0.02%
2019/04/29	3	47.07	1	46.95	45.75	2	4,919	0.04%
2019/04/26	11	47.98	5	47.72	47.25	6	4,961	0.12%
2019/04/25	8	46.80	0	0.00	46.90	8	4,968	0.16%
2019/04/24	6	47.18	2	47.20	47.20	4	5,036	0.08%
2019/04/23	8	47.23	6	47.33	47.25	2	5,111	0.04%
2019/04/19	0	0.00	2	48.25	48.40	-2	5,387	-0.04%
2019/04/18	3	49.17	0	0.00	47.60	3	5,707	0.05%
2019/04/17	2	49.85	11	49.92	49.35	-9	5,719	-0.16%
2019/04/16	18	49.40	18	49.63	49.75	0	5,718	0.00%
2019/04/15	4	47.03	6	47.70	47.85	-2	5,594	-0.04%
2019/04/12	4	47.25	4	46.59	46.70	0	5,672	0.00%
2019/04/11	7	48.18	13	47.34	47.10	-6	5,768	-0.10%
2019/04/10	6	47.40	9	47.09	47.50	-3	5,923	-0.05%
2019/04/09	5	47.41	8	47.85	47.60	-3	6,081	-0.05%
2019/04/08	2	46.70	2	46.63	46.70	0	6,436	0.00%
2019/04/03	2	45.55	2	46.15	46.10	0	6,629	0.00%
2019/04/02	1	45.25	1	45.30	45.30	0	6,827	0.00%
2019/04/01	1	45.00	0	0.00	45.00	1	7,167	0.01%
2019/03/28	0	0.00	10	46.00	45.50	-10	7,721	-0.13%
2019/03/27	19	45.78	0	0.00	45.80	19	7,865	0.24%
2019/03/26	13	46.61	8	46.84	46.50	5	7,873	0.06%
2019/03/25	6	47.60	0	0.00	47.65	6	8,009	0.07%
2019/03/22	3	49.70	1	49.65	48.80	2	8,062	0.02%
2019/03/21	4	48.01	0	0.00	48.15	4	8,105	0.05%
2019/03/20	0	0.00	1	47.55	47.30	-1	8,230	-0.01%
2019/03/19	3	47.35	1	47.30	47.25	2	8,377	0.02%
2019/03/15	4	47.94	2	48.53	48.10	2	8,770	0.02%
2019/03/14	11	46.97	6	46.29	46.60	5	9,044	0.06%
2019/03/12	3	50.15	1	50.70	49.85	2	9,301	0.02%
2019/03/11	0	0.00	2.1	50.44	50.20	-2.1	9,448	-0.02%
2019/03/08	0	0.00	2	49.50	50.40	-2	9,612	-0.02%
2019/03/06	3	50.80	7	50.97	50.80	-4	9,679	-0.04%
2019/03/05	1	50.20	0	0.00	50.10	1	9,708	0.01%
2019/03/04	7	49.73	1	51.10	51.10	6	9,704	0.06%
2019/02/27	1	49.85	0	0.00	49.05	1	9,658	0.01%
2019/02/26	0	0.00	3	51.80	51.40	-3	9,577	-0.03%
2019/02/25	2	51.75	2	51.85	51.90	0	9,563	0.00%
2019/02/22	11	51.92	15	50.80	51.60	-4	9,450	-0.04%
2019/02/21	1	47.70	1	48.40	48.50	0	9,149	0.00%
2019/02/20	6	48.23	2	48.15	48.00	4	9,258	0.04%
2019/02/19	1	47.60	2	47.70	47.60	-1	9,267	-0.01%
2019/02/18	3	48.08	7	48.46	47.60	-4	9,242	-0.04%
2019/02/15	4	46.79	4	46.90	47.05	0	9,163	0.00%
2019/02/14	9	46.71	3	46.78	46.35	6	9,095	0.07%
2019/02/13	13	47.18	22	47.39	47.40	-9	9,023	-0.10%
2019/02/12	8	45.34	12	45.37	46.00	-4	8,777	-0.05%
2019/02/11	6	42.93	13	43.11	43.10	-7	8,609	-0.08%
2019/01/30	1	41.40	3	41.60	41.80	-2	8,577	-0.02%
2019/01/29	1	41.35	2	40.75	41.35	-1	8,614	-0.01%
2019/01/28	4	41.19	6	41.38	41.10	-2	8,652	-0.02%
2019/01/25	3	40.93	4	40.99	40.85	-1	8,874	-0.01%
2019/01/24	2	40.10	3	40.37	40.10	-1	9,167	-0.01%
2019/01/23	2	40.35	4	39.96	40.35	-2	9,254	-0.02%
2019/01/22	4	39.84	2	40.18	39.70	2	9,268	0.02%
2019/01/21	1	40.60	1	41.00	40.60	0	9,292	0.00%
2019/01/17	3	40.70	7	40.78	40.55	-4	9,334	-0.04%
2019/01/16	16	41.13	4	41.65	40.90	12	9,313	0.13%
2019/01/15	4	41.89	7	42.02	41.75	-3	9,273	-0.03%
2019/01/14	5	41.84	8	41.87	41.75	-3	9,265	-0.03%
2019/01/11	17	41.73	15	41.96	41.50	2	9,264	0.02%
2019/01/10	1	40.55	1	40.30	40.30	0	9,125	0.00%
2019/01/09	15	42.27	23	42.23	40.50	-8	9,288	-0.09%
2019/01/08	1	39.75	3	39.85	40.30	-2	8,992	-0.02%
2019/01/07	15	39.89	4	40.00	39.65	11	8,947	0.12%
2019/01/04	1	38.25	2	38.03	39.00	-1	8,914	-0.01%
2019/01/03	2	39.00	3	39.38	38.75	-1	8,765	-0.01%
2019/01/02	3	40.17	3	40.20	40.00	0	8,676	0.00%
2018/12/28	10	39.88	12	39.99	40.10	-2	8,611	-0.02%
2018/12/27	3	39.02	7	39.04	38.95	-4	8,451	-0.05%
2018/12/26	14	39.36	25	40.31	37.40	-11	8,289	-0.13%
2018/12/25	23	39.51	16	39.65	39.60	7	7,869	0.09%
2018/12/24	7	39.73	12	39.40	39.75	-5	7,694	-0.06%
2018/12/22	12	39.73	13	39.61	39.05	-1	7,492	-0.01%
2018/12/21	3	37.63	11	39.20	40.15	-8	7,198	-0.11%
2018/12/20	6	36.34	5	36.29	36.50	1	6,832	0.01%
2018/12/19	7	36.14	2	36.23	35.80	5	6,640	0.08%
2018/12/17	5	34.90	5	35.75	35.35	0	6,442	0.00%
2018/12/14	0	0.00	10	33.65	34.10	-10	6,267	-0.16%
2018/12/13	0	0.00	7	34.97	34.50	-7	6,221	-0.11%
2018/12/12	0	0.00	1	35.80	35.50	-1	6,141	-0.02%
2018/12/11	41	34.77	17	34.75	34.90	24	6,015	0.40%
2018/12/10	20	33.57	0	0.00	33.90	20	5,929	0.34%
2018/12/07	14	35.54	35	35.84	35.75	-21	5,814	-0.36%
2018/12/06	20	34.76	12	35.96	34.50	8	5,528	0.14%
2018/12/05	5	35.90	23	35.76	37.80	-18	5,190	-0.35%
2018/12/04	31	34.70	10	34.64	34.50	21	4,788	0.44%
2018/12/03	13	34.12	11	33.99	34.45	2	4,666	0.04%
2018/11/30	0	0.00	3	31.00	31.35	-3	4,492	-0.07%
2018/11/29	1	31.30	5	31.00	30.55	-4	4,432	-0.09%
2018/11/28	5	30.59	4	30.64	30.65	1	4,373	0.02%
2018/11/26	1	28.75	0	0.00	29.20	1	4,311	0.02%
2018/11/23	7	28.45	0	0.00	28.50	7	4,307	0.16%
2018/11/20	1	30.70	8	31.06	30.55	-7	4,270	-0.16%
2018/11/19	6	31.31	4	31.23	31.40	2	4,240	0.05%
2018/11/16	2	30.35	2	29.75	29.55	0	4,139	0.00%
2018/11/15	0	0.00	2	28.60	29.10	-2	4,063	-0.05%
2018/11/12	0	0.00	6	28.65	28.75	-6	4,105	-0.15%
2018/11/08	0	0.00	10	29.65	29.35	-10	4,235	-0.24%
2018/11/07	22	29.42	0	0.00	29.20	22	4,211	0.52%
2018/11/06	0	0.00	1	29.45	28.00	-1	4,192	-0.02%
2018/11/02	2	31.33	12	31.87	30.30	-10	4,132	-0.24%
2018/11/01	3	30.33	11	30.17	30.25	-8	3,918	-0.20%
2018/10/29	10	28.10	0	0.00	27.75	10	3,573	0.28%
2018/10/25	0	0.00	5	29.00	28.45	-5	3,627	-0.14%
2018/10/24	0	0.00	5	31.73	31.05	-5	3,696	-0.14%
2018/10/22	9	33.55	0	0.00	33.90	9	3,923	0.23%
2018/10/18	10	36.00	16	37.42	35.85	-6	4,004	-0.15%
2018/10/17	4	39.61	5	39.62	37.60	-1	4,006	-0.02%
2018/10/16	2	38.05	1	37.80	39.50	1	3,914	0.03%
2018/10/09	41	40.80	0	0.00	40.55	41	4,311	0.95%
2018/10/08	4	40.60	0	0.00	40.80	4	4,359	0.09%
2018/10/05	1	40.25	0	0.00	39.80	1	4,552	0.02%
2018/10/04	3	44.40	2	43.95	43.20	1	4,672	0.02%
2018/10/03	1	45.40	0	0.00	44.05	1	4,979	0.02%
2018/10/02	3	46.90	10	46.66	45.90	-7	5,164	-0.14%
2018/09/28	10	46.60	0	0.00	45.55	10	5,500	0.18%
2018/09/14	0	0.00	2	53.55	54.20	-2	7,648	-0.03%
2018/09/13	0	0.00	5	51.00	51.00	-5	8,110	-0.06%
2018/09/11	25	54.04	24	54.57	53.70	1	8,477	0.01%
2018/09/10	35	54.74	26	54.88	54.10	9	8,490	0.11%
2018/09/07	5	55.50	1	56.60	55.10	4	8,709	0.05%
2018/09/04	0	0.00	5	62.60	63.10	-5	9,300	-0.05%
2018/09/03	0	0.00	2	64.50	61.60	-2	9,372	-0.02%
2018/08/30	15	65.23	10	66.00	65.80	5	9,532	0.05%
2018/08/27	1	64.70	1	65.00	66.30	0	10,141	0.00%
2018/08/24	0	0.00	21	63.18	62.00	-21	10,131	-0.21%
2018/08/23	0	0.00	36	66.89	63.20	-36	10,185	-0.35%
2018/08/22	1	70.30	0	0.00	70.50	1	10,158	0.01%
2018/08/21	0	0.00	1	71.10	70.00	-1	10,275	-0.01%
2018/08/20	2	71.05	0	0.00	70.50	2	10,473	0.02%
2018/08/17	0	0.00	3	71.40	68.30	-3	10,516	-0.03%
2018/08/16	6	71.80	8	71.75	72.00	-2	10,468	-0.02%
2018/08/15	4	70.20	1	68.90	70.00	3	10,396	0.03%
2018/08/14	0	0.00	3	65.23	67.60	-3	10,349	-0.03%
2018/08/13	13	66.68	3	67.10	63.60	10	10,310	0.10%
2018/08/10	13	70.34	1	71.20	69.80	12	10,282	0.12%
2018/08/09	11	70.12	30	70.80	72.00	-19	10,294	-0.18%
2018/08/08	11	73.20	34	72.71	71.20	-23	10,270	-0.22%
2018/08/07	25	72.26	21	73.77	74.50	4	10,249	0.04%
2018/08/06	0	0.00	31	71.28	71.40	-31	10,256	-0.30%
2018/08/03	12	72.13	31	72.42	71.60	-19	10,329	-0.18%
2018/08/02	4	70.63	25	69.70	70.00	-21	10,387	-0.20%
2018/08/01	6	74.48	5	75.20	73.40	1	10,464	0.01%
2018/07/31	10	74.30	25	71.88	75.60	-15	10,441	-0.14%
2018/07/30	53	77.77	85	76.08	73.50	-32	10,481	-0.31%
2018/07/27	83	82.49	52	83.01	80.70	31	10,555	0.29%
2018/07/26	3	79.20	0	0.00	78.90	3	10,405	0.03%
2018/07/25	72	76.81	72	77.77	77.80	0	10,320	0.00%
2018/07/24	5	73.54	6	74.68	76.50	-1	10,204	-0.01%
2018/07/23	0	0.00	2	73.70	74.50	-2	10,145	-0.02%
2018/07/20	29	76.37	29	74.86	71.30	0	10,038	0.00%
2018/07/19	11	75.33	5	74.96	76.80	6	9,970	0.06%
2018/07/18	16	78.52	19	79.06	75.30	-3	10,006	-0.03%
2018/07/17	62	79.63	20	80.22	78.80	42	10,089	0.42%
2018/07/16	27	83.36	10	83.32	82.60	17	9,995	0.17%
2018/07/13	63	86.53	37	87.50	85.10	26	10,005	0.26%
2018/07/12	55	82.13	11	84.04	85.50	44	9,815	0.45%
2018/07/11	6	83.00	6	82.85	82.20	0	9,749	0.00%
2018/07/10	13	78.83	3	80.33	80.40	10	9,659	0.10%
2018/07/09	3	83.93	4	82.83	80.50	-1	9,549	-0.01%
2018/07/06	14	84.77	13	85.51	84.90	1	9,382	0.01%
2018/07/05	4	90.53	8	86.54	86.90	-4	9,159	-0.04%
2018/07/04	4	87.18	7	88.86	91.50	-3	8,991	-0.03%
2018/07/03	16	88.91	17	88.52	86.00	-1	8,811	-0.01%
2018/07/02	24	86.95	15	88.97	90.30	9	8,439	0.11%
2018/06/29	6	85.37	6	85.38	84.40	0	8,052	0.00%
2018/06/28	11	80.56	12	79.00	79.00	-1	7,692	-0.01%
2018/06/27	4	81.50	2	82.15	78.30	2	7,559	0.03%
2018/06/26	5	78.34	4	78.83	80.70	1	7,336	0.01%
2018/06/25	21	85.94	23.1	82.47	80.80	-2.1	7,119	-0.03%
2018/06/22	6	92.08	4	90.73	83.00	2	6,874	0.03%
2018/06/21	5	83.08	16	83.43	88.20	-11	6,334	-0.17%
2018/06/20	33	80.81	28	81.88	80.20	5	6,221	0.08%
2018/06/19	2	88.90	0	0.00	88.90	2	5,951	0.03%
2018/06/15	9	77.02	7	76.49	80.90	2	5,913	0.03%
2018/06/14	2	73.15	3	73.07	73.60	-1	5,702	-0.02%
2018/06/13	12	74.00	6	73.17	74.80	6	5,575	0.11%
2018/06/12	7	70.59	197	71.58	71.80	-190	5,279	-3.60%	大賣/鉅額交易
2018/06/11	4	65.30	1	65.30	65.30	3	5,043	0.06%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	15	54.75	12	55.88	54.00	3	4,954	0.06%
2018/06/06	35	54.17	45	54.51	54.50	-10	4,778	-0.21%
2018/06/05	27	52.96	12	53.75	50.30	15	4,523	0.33%
2018/06/04	10	54.15	13.1	54.61	55.00	-3.1	4,289	-0.07%
2018/06/01	9	49.00	19	48.98	50.00	-10	4,140	-0.24%
2018/05/31	26	49.35	18	50.68	47.80	8	4,116	0.19%
2018/05/30	11	48.88	3	49.60	49.25	8	4,191	0.19%
2018/05/29	20	49.93	10	49.76	49.85	10	4,321	0.23%
2018/05/28	15	50.13	58	50.28	51.20	-43	4,218	-1.02%
2018/05/25	11	47.94	13	47.99	47.50	-2	4,020	-0.05%
2018/05/24	0	0.00	2	46.55	46.45	-2	3,952	-0.05%
2018/05/23	0	0.00	1	46.70	46.55	-1	3,984	-0.03%
2018/05/22	11	47.28	1	47.50	47.55	10	3,972	0.25%
2018/05/21	10	46.60	5	46.59	46.50	5	3,920	0.13%
2018/05/18	1	46.80	12	46.79	46.70	-11	3,919	-0.28%
2018/05/17	33	44.33	0	0.00	45.50	33	3,895	0.85%
2018/05/15	22	46.95	0	0.00	46.75	22	3,881	0.57%
2018/05/14	4	47.90	18	47.81	47.95	-14	3,950	-0.35%
2018/05/11	23	47.87	3	48.07	46.10	20	3,993	0.50%
2018/05/10	26	50.26	19	51.18	49.60	7	3,939	0.18%
2018/05/09	10	49.55	10	50.61	49.35	0	3,876	0.00%
2018/05/08	2	47.90	0	0.00	48.00	2	3,678	0.05%
2018/05/07	15	48.70	8	49.72	47.75	7	3,660	0.19%
2018/05/04	32	48.83	23	49.33	48.50	9	3,536	0.25%
2018/05/03	0	0.00	10	47.00	47.00	-10	3,376	-0.30%
2018/05/02	5	47.25	5	47.80	47.00	0	3,382	0.00%
2018/04/27	16	46.78	1	46.15	46.75	15	3,430	0.44%
2018/04/26	2	46.60	10	45.52	45.70	-8	3,439	-0.23%
2018/04/25	10	46.10	5	46.15	46.50	5	3,424	0.15%
2018/04/24	36	48.43	11	46.95	46.40	25	3,384	0.74%
2018/04/23	20	49.88	27	50.74	51.40	-7	3,266	-0.21%
2018/04/20	5	46.25	0	0.00	46.80	5	3,085	0.16%
2018/04/19	13	48.07	8	48.79	47.00	5	3,282	0.15%
2018/04/18	19	46.53	20	47.30	47.45	-1	3,235	-0.03%
2018/04/17	20	47.10	2	46.90	46.55	18	3,251	0.55%
2018/04/16	4	50.65	53	49.82	50.00	-49	3,227	-1.52%
2018/04/13	7	46.35	65	47.05	48.00	-58	3,094	-1.87%
2018/04/12	0	0.00	10	44.97	45.00	-10	3,079	-0.32%
2018/04/11	0	0.00	20	44.50	44.55	-20	3,228	-0.62%
2018/04/10	0	0.00	21	45.10	44.65	-21	3,551	-0.59%
2018/04/09	2	43.13	55	43.80	44.00	-53	3,640	-1.46%
2018/04/03	30	41.73	0	0.00	41.75	30	3,704	0.81%
2018/04/02	15	44.18	0	0.00	43.75	15	3,778	0.40%
2018/03/31	40	45.71	1	45.60	45.00	39	3,943	0.99%
2018/03/30	5	44.60	2	45.05	45.00	3	4,199	0.07%
2018/03/29	20	43.73	0	0.00	43.90	20	4,272	0.47%
2018/03/26	10	42.95	0	0.00	43.40	10	4,908	0.20%
2018/03/23	22	43.73	0	0.00	43.45	22	4,918	0.45%
2018/03/22	14	45.75	1	45.85	45.45	13	4,958	0.26%
2018/03/21	10	45.43	0	0.00	45.60	10	5,050	0.20%
2018/03/20	10	46.13	0	0.00	45.85	10	5,046	0.20%
2018/03/16	9	45.15	1	45.35	45.70	8	5,057	0.16%
2018/03/15	11	45.22	0	0.00	45.70	11	5,088	0.22%
2018/03/14	15	45.47	0	0.00	45.25	15	5,154	0.29%
2018/03/08	0	0.00	2	43.95	43.85	-2	5,466	-0.04%
2018/03/07	25	44.09	25	46.20	44.10	0	5,641	0.00%
2018/03/06	20	45.73	0	0.00	45.15	20	5,784	0.35%
2018/03/05	16	47.22	22	47.24	46.60	-6	6,014	-0.10%
2018/03/02	20	45.14	25	45.68	45.55	-5	5,903	-0.08%
2018/03/01	10	43.58	0	0.00	43.90	10	5,832	0.17%
2018/02/26	0	0.00	10	42.89	42.50	-10	5,841	-0.17%
2018/02/23	1	45.00	5	43.47	42.75	-4	5,826	-0.07%
2018/02/22	0	0.00	3	41.70	41.85	-3	5,781	-0.05%
2018/02/21	0	0.00	3	40.72	41.20	-3	5,766	-0.05%
2018/02/12	1	39.95	0	0.00	39.60	1	5,753	0.02%
2018/02/09	2	39.85	3	39.82	40.70	-1	5,735	-0.02%
2018/02/08	2	42.05	1	42.90	41.50	1	5,713	0.02%
2018/02/07	3	43.15	7	44.06	42.00	-4	5,681	-0.07%
2018/02/06	53	43.39	22	43.45	42.50	31	5,625	0.55%
2018/02/05	36	44.60	25	45.22	44.95	11	5,502	0.20%
2018/02/02	34	45.19	6	44.65	44.55	28	5,393	0.52%
2018/02/01	0	0.00	88	43.96	45.10	-88	5,337	-1.65%
2018/01/31	11	41.85	11	42.38	42.85	0	5,220	0.00%
2018/01/30	45	42.04	0	0.00	42.00	45	5,205	0.86%
2018/01/29	10	43.48	11	43.89	43.55	-1	5,175	-0.02%
2018/01/26	25	41.91	0	0.00	41.50	25	5,121	0.49%
2018/01/25	0	0.00	20	45.00	43.20	-20	5,055	-0.40%
2018/01/24	1	45.85	2	44.80	44.70	-1	5,027	-0.02%
2018/01/23	19	47.13	6	48.28	46.15	13	5,046	0.26%
2018/01/22	67	46.90	62	48.01	48.30	5	5,014	0.10%
2018/01/19	0	0.00	26	48.16	47.40	-26	4,964	-0.52%
2018/01/18	43	47.98	28	48.55	47.15	15	4,943	0.30%
2018/01/17	13	47.85	5	47.85	47.80	8	4,916	0.16%
2018/01/16	15	49.45	11	49.31	48.85	4	4,885	0.08%
2018/01/15	4	51.96	18	52.60	49.00	-14	4,841	-0.29%
2018/01/12	5	47.24	5	47.70	48.45	0	4,616	0.00%
2018/01/11	8	48.26	7	49.12	47.60	1	4,581	0.02%
2018/01/10	1	47.75	2	48.23	47.50	-1	4,509	-0.02%
2018/01/09	6	49.78	9	50.82	49.70	-3	4,423	-0.07%
2018/01/08	36	50.90	3.3	50.76	49.50	32.7	4,310	0.76%
2018/01/05	16	52.36	3	52.60	53.00	13	4,216	0.31%
2018/01/04	6	51.57	3.5	52.55	54.00	2.5	4,052	0.06%
2018/01/03	3	48.28	24.3	49.25	49.25	-21.3	3,716	-0.57%
2018/01/02	27	43.22	0	0.00	44.80	27	3,564	0.76%