凱美 (2375)-兆豐-中壢券商分點個股進出

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
65.6
漲跌
▼0.2
漲幅
-0.30%
成交量
243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:13:30

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－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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
2024/05/17	1	65.60	0	0.00	65.60	1	519	0.19%
2024/05/16	1	66.00	0	0.00	65.80	1	520	0.19%
2024/05/03	2	67.80	4	66.00	66.10	-2	481	-0.42%
2024/04/10	1	63.90	0	0.00	64.00	1	418	0.24%
2024/03/26	1	60.00	1	59.60	59.50	0	373	0.00%
2024/03/22	0	0.00	1	60.00	59.90	-1	379	-0.26%
2024/03/18	0.1	59.50	0	0.00	59.90	0.1	428	0.02%
2024/03/14	0	0.00	1	61.30	61.30	-1	456	-0.22%
2024/03/13	0	62.30	0	0.00	61.80	0	479	0.00%
2024/03/11	1	62.80	0	0.00	62.80	1	507	0.20%
2024/03/06	1	64.90	1	65.90	64.90	0	550	0.00%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/02/29	0	0.00	1	66.60	66.80	-1	797	-0.13%
2024/02/19	1	65.30	0	0.00	65.50	1	924	0.11%
2024/02/15	0	0.00	1	64.30	64.30	-1	918	-0.11%
2024/02/05	1	62.80	1	62.60	62.60	0	911	0.00%
2024/01/25	1	65.50	0	0.00	64.80	1	925	0.11%
2024/01/19	3	64.07	2	64.40	64.20	1	933	0.11%
2024/01/18	1	65.10	1	64.70	64.80	0	928	0.00%
2024/01/17	5	66.34	5	66.42	64.50	0	925	0.00%
2024/01/16	1	64.50	1	64.10	64.10	0	896	0.00%
2024/01/09	0	0.00	1	67.00	66.00	-1	892	-0.11%
2024/01/03	1	69.00	0	0.00	68.90	1	901	0.11%
2024/01/02	1	70.00	0	0.00	69.50	1	898	0.11%
2023/12/29	1	69.30	1	69.90	70.50	0	897	0.00%
2023/12/20	0	0.00	1	71.40	71.20	-1	876	-0.11%
2023/12/19	1	70.50	0	0.00	70.70	1	873	0.11%
2023/12/18	1	74.00	0	0.00	72.20	1	867	0.12%
2023/12/12	0	0.00	1	74.30	73.80	-1	828	-0.12%
2023/12/11	2	76.00	1	75.20	74.20	1	830	0.12%
2023/12/05	1	75.30	1	77.80	74.90	0	748	0.00%
2023/12/04	1	76.50	0	0.00	76.00	1	731	0.14%
2023/12/01	0	0.00	34	75.81	75.90	-34	714	-4.76%
2023/11/30	2	76.70	1	75.70	75.70	1	710	0.14%
2023/11/29	2	76.60	2	77.40	77.80	0	685	0.00%
2023/11/28	1	75.10	17	75.48	75.10	-16	625	-2.56%
2023/11/27	2	74.25	1	74.40	74.40	1	585	0.17%
2023/11/24	54	74.20	6	73.30	73.70	48	518	9.26%
2023/11/15	0	0.00	0	64.61	64.80	0	356	0.00%
2023/11/14	0	63.60	0	0.00	63.70	0	357	0.01%
2023/11/02	0	0.00	0	64.30	64.60	0	358	-0.01%
2023/10/27	0.1	63.10	0	0.00	62.60	0.1	342	0.01%
2023/10/16	0	0.00	0	67.50	67.00	0	352	0.00%
2023/09/20	1	66.90	0	0.00	66.90	1	376	0.27%
2023/09/18	1	68.80	0	0.00	68.80	1	373	0.27%
2023/09/14	0	0.00	1	68.50	68.40	-1	365	-0.27%
2023/09/01	5	67.28	4.1	68.02	66.70	0.9	346	0.27%
2023/08/23	0	0.00	1	61.70	61.50	-1	362	-0.28%
2023/08/16	1	59.40	0	0.00	59.80	1	378	0.26%
2023/07/27	0	0.00	0.1	65.39	65.00	-0.1	430	-0.02%
2023/06/08	1	70.10	0	0.00	69.50	1	1,195	0.08%
2023/06/05	0.1	73.50	0	0.00	73.40	0.1	1,484	0.01%
2023/06/02	0.1	73.10	1	72.03	73.00	-1	1,599	-0.06%
2023/05/30	0	0.00	0.1	69.50	69.00	-0.1	1,769	0.00%
2023/05/22	0	0.00	1	71.20	71.10	-1	1,887	-0.05%
2023/05/19	1	70.40	2	70.65	70.10	-1	2,091	-0.05%
2023/05/17	0.1	69.70	0	0.00	69.50	0.1	2,189	0.00%
2023/05/08	1	70.40	1	70.30	70.20	0	2,215	0.00%
2023/05/05	6	70.65	4	71.15	70.30	2	2,213	0.09%
2023/04/28	1	69.60	1	70.10	69.00	0	2,230	0.00%
2023/04/26	0	0.00	1	68.00	67.80	-1	2,217	-0.05%
2023/04/21	2	72.70	1	70.30	70.30	1	2,198	0.05%
2023/04/18	1	78.90	0	0.00	76.90	1	2,164	0.05%
2023/04/14	0	0.00	1	76.70	76.80	-1	2,107	-0.05%
2023/04/12	1	77.80	0	0.00	77.00	1	2,003	0.05%
2023/03/31	0	0.00	1	75.00	74.00	-1	1,865	-0.05%
2023/03/27	0	0.00	1	77.20	76.60	-1	1,782	-0.06%
2023/03/24	0	0.00	1	78.30	78.10	-1	1,767	-0.06%
2023/03/23	4	78.55	1	78.40	79.10	3	1,740	0.17%
2023/03/21	3	77.23	3	76.13	75.10	0	1,651	0.00%
2023/03/17	1	75.40	3	75.57	75.00	-2	1,615	-0.12%
2023/03/16	2	76.15	0	0.00	74.50	2	1,595	0.13%
2023/03/15	5	77.68	5	76.26	76.30	0	1,580	0.00%
2023/03/14	2	75.45	4	75.58	75.30	-2	1,538	-0.13%
2023/03/13	3	76.10	3	77.07	77.00	0	1,534	0.00%
2023/03/10	2	79.30	2	77.30	78.50	0	1,502	0.00%
2023/03/09	7	81.36	8	81.08	80.70	-1	1,448	-0.07%
2023/03/08	17.2	79.60	16	79.71	80.00	1.2	1,349	0.09%
2023/03/07	3	76.00	2	76.20	76.80	1	1,199	0.08%
2023/03/06	1	72.70	1	73.30	76.00	0	1,069	0.00%
2023/03/03	1	69.80	0	0.00	69.10	1	931	0.11%
2023/02/17	5	70.06	5	71.80	71.50	0	752	0.00%
2023/02/16	0	0.00	0.5	64.00	69.30	-0.5	548	-0.09%
2023/02/13	0	59.90	0	0.00	59.00	0	437	0.00%
2023/02/07	0	0.00	1	62.40	62.20	-1	442	-0.23%
2023/01/17	1	57.50	0	0.00	57.50	1	390	0.26%
2023/01/13	0	0.00	0.5	58.38	58.20	-0.5	391	-0.13%
2023/01/05	0.4	54.30	0	0.00	54.40	0.4	363	0.11%
2022/12/21	0	55.60	0	0.00	55.70	0	404	0.00%
2022/12/19	0	58.80	0	0.00	58.00	0	415	0.00%
2022/12/09	0	0.00	1	61.00	61.50	-1	429	-0.23%
2022/10/27	0	0.00	0.2	49.85	51.60	-0.2	601	-0.03%
2022/10/24	0	0.00	0.1	50.50	50.50	-0.1	641	-0.02%
2022/10/21	0	0.00	0.1	50.00	49.95	-0.1	667	-0.01%
2022/10/17	0	0.00	2	50.20	51.30	-2	901	-0.22%
2022/09/12	0.4	68.30	0.8	68.00	67.20	-0.4	986	-0.04%
2022/08/16	1	55.40	1	55.10	55.20	0	865	0.00%
2022/08/11	0	0.00	2	52.70	53.00	-2	844	-0.24%
2022/06/23	1	55.50	0	0.00	55.50	1	636	0.16%
2022/05/23	0	0.00	4	65.00	65.00	-4	704	-0.57%
2022/05/20	0	0.00	1	65.30	64.80	-1	715	-0.14%
2022/05/18	5	65.80	0	0.00	65.10	5	717	0.70%
2022/04/28	0	0.00	0.1	64.10	64.80	-0.1	776	-0.01%
2022/04/12	1	71.00	0	0.00	70.80	1	1,040	0.10%
2022/03/31	0.1	83.80	0	0.00	83.50	0.1	1,366	0.01%
2022/03/30	0	0.00	1.1	84.48	83.60	-1.1	1,395	-0.08%
2022/03/29	2.1	83.86	1	83.30	83.90	1.1	1,438	0.07%
2022/03/23	0	0.00	4	82.40	82.20	-4	1,548	-0.26%
2022/02/18	0	0.00	1	92.10	92.20	-1	5,651	-0.02%
2022/02/11	0	0.00	1	93.10	93.00	-1	5,715	-0.02%
2022/02/10	2	94.60	1	94.00	93.80	1	5,726	0.02%
2022/02/09	0	0.00	1	93.60	93.70	-1	5,730	-0.02%
2022/01/19	1	92.60	1	93.70	92.80	0	5,810	0.00%
2022/01/18	1	96.10	1	96.80	94.00	0	5,806	0.00%
2022/01/14	0	0.00	1	90.80	91.60	-1	5,774	-0.02%
2022/01/13	1	92.40	0	0.00	92.60	1	5,748	0.02%
2022/01/10	1	97.70	0	0.00	98.00	1	5,675	0.02%
2022/01/04	8	104.75	15	104.77	105.50	-7	5,555	-0.13%
2022/01/03	13	103.88	0	0.00	104.50	13	5,410	0.24%
2021/12/30	1	100.50	1	100.50	101.00	0	5,348	0.00%
2021/12/28	1	99.70	0	0.00	99.30	1	5,317	0.02%
2021/12/27	1	98.90	0	0.00	99.30	1	5,307	0.02%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/08	1	105.50	4	105.25	105.00	-3	4,825	-0.06%
2021/12/07	1	108.00	0	0.00	105.50	1	4,723	0.02%
2021/12/06	2	113.50	0	0.00	114.50	2	4,378	0.05%
2021/12/02	0	0.00	3	119.00	113.00	-3	4,177	-0.07%
2021/12/01	4	117.00	3	120.00	117.00	1	3,918	0.03%
2021/11/30	1	118.50	3	120.00	117.00	-2	3,566	-0.06%
2021/11/29	1	112.50	8	109.44	113.50	-7	3,000	-0.23%
2021/11/25	11	112.45	13	106.38	111.50	-2	1,878	-0.11%
2021/11/24	8	105.00	0	0.00	105.00	8	1,479	0.54%
2021/11/23	2	94.90	2	97.00	95.50	0	1,280	0.00%
2021/11/08	0	0.00	1	85.40	85.50	-1	1,378	-0.07%
2021/11/05	2	89.50	2	87.70	87.60	0	1,418	0.00%
2021/11/01	1	87.50	0	0.00	87.50	1	1,509	0.07%
2021/10/28	1	89.10	1	90.50	85.90	0	1,566	0.00%
2021/10/22	1	85.30	1	84.00	84.00	0	1,622	0.00%
2021/10/01	1	82.30	0	0.00	80.50	1	2,170	0.05%
2021/09/23	0	0.00	2	88.70	89.00	-2	3,473	-0.06%
2021/08/20	0	0.00	2	97.90	96.80	-2	5,777	-0.03%
2021/08/19	3	96.07	0	0.00	93.00	3	5,800	0.05%
2021/08/18	1	96.60	1	93.90	101.50	0	5,894	0.00%
2021/08/16	2	98.60	3	99.63	100.00	-1	6,124	-0.02%
2021/08/13	1	103.50	0	0.00	103.00	1	6,185	0.02%
2021/08/11	9	107.67	9	109.00	107.50	0	6,292	0.00%
2021/08/10	2	107.75	1	109.00	108.00	1	6,365	0.02%
2021/08/09	0	0.00	5	112.00	107.00	-5	6,461	-0.08%
2021/08/06	1	111.50	0	0.00	111.00	1	6,647	0.02%
2021/08/02	2	104.25	1	104.00	106.00	1	7,135	0.01%
2021/07/23	5	112.50	0	0.00	112.00	5	7,663	0.07%
2021/07/22	0	0.00	10	115.50	112.50	-10	7,736	-0.13%
2021/07/21	1	110.00	0	0.00	111.00	1	7,787	0.01%
2021/07/20	10	111.75	2	110.75	110.00	8	7,776	0.10%
2021/07/19	0	0.00	2	115.50	113.50	-2	7,786	-0.03%
2021/07/16	2	114.00	0	0.00	113.50	2	7,830	0.03%
2021/07/15	0	0.00	2	114.00	114.50	-2	7,884	-0.03%
2021/07/14	0	0.00	1	113.50	114.00	-1	8,022	-0.01%
2021/07/13	1	118.00	3	117.17	114.00	-2	8,058	-0.02%
2021/07/12	1	116.00	1	117.50	116.50	0	8,026	0.00%
2021/07/09	6	116.17	5	117.20	115.00	1	8,040	0.01%
2021/07/08	4	120.50	0	0.00	119.00	4	8,066	0.05%
2021/07/07	2	121.75	6	123.67	120.50	-4	8,101	-0.05%
2021/07/06	7	121.50	9	122.22	121.50	-2	7,972	-0.03%
2021/07/05	4	121.38	4	119.63	118.00	0	7,865	0.00%
2021/07/02	2	114.25	1	114.50	115.50	1	7,760	0.01%
2021/07/01	13	118.88	6	114.92	114.00	7	8,048	0.09%
2021/06/30	13	118.58	10	117.65	123.00	3	8,037	0.04%
2021/06/29	10	115.70	10	116.10	112.00	0	7,900	0.00%
2021/06/28	0	0.00	3	109.50	112.50	-3	7,787	-0.04%
2021/06/25	2	114.50	2	116.00	113.00	0	7,774	0.00%
2021/06/24	1	114.00	0	0.00	114.50	1	7,802	0.01%
2021/06/23	3	116.33	1	117.00	115.50	2	7,897	0.03%
2021/06/22	2	115.00	1	116.00	112.00	1	7,990	0.01%
2021/06/21	1	114.00	3	114.00	113.50	-2	8,099	-0.02%
2021/06/18	12	118.92	16	118.47	117.00	-4	8,071	-0.05%
2021/06/17	22	114.05	15	113.83	117.50	7	7,670	0.09%
2021/06/15	15	107.27	18	107.36	108.00	-3	7,507	-0.04%
2021/06/11	2	107.50	2	108.50	103.50	0	7,479	0.00%
2021/06/10	1	104.00	1	103.50	104.50	0	7,614	0.00%
2021/06/08	2	104.50	2	104.75	104.50	0	7,814	0.00%
2021/06/07	1	103.00	1	105.50	102.50	0	7,863	0.00%
2021/06/04	2	105.50	2	105.00	105.00	0	7,874	0.00%
2021/06/03	0	0.00	1	100.50	104.00	-1	7,867	-0.01%
2021/06/02	2	101.75	1	105.50	100.00	1	7,833	0.01%
2021/06/01	1	105.00	5	104.90	105.00	-4	7,781	-0.05%
2021/05/31	4	105.50	2	106.00	104.50	2	7,760	0.03%
2021/05/28	1	104.50	2	105.00	104.50	-1	7,739	-0.01%
2021/05/27	4	105.38	1	104.00	104.00	3	7,708	0.04%
2021/05/26	8	105.94	5	104.30	104.50	3	7,654	0.04%
2021/05/25	2	107.00	6	106.33	108.00	-4	7,623	-0.05%
2021/05/24	0	0.00	2	96.40	98.60	-2	7,669	-0.03%
2021/05/21	4	95.65	4	97.10	95.80	0	8,044	0.00%
2021/05/20	4	96.45	3	94.30	93.00	1	8,255	0.01%
2021/05/19	10	95.65	10	94.92	95.40	0	8,409	0.00%
2021/05/18	1	93.60	1	94.70	96.90	0	8,638	0.00%
2021/05/17	3	90.20	3	87.77	88.90	0	8,770	0.00%
2021/05/14	2	98.60	0	0.00	93.00	2	8,852	0.02%
2021/05/12	6	95.72	6	93.32	90.90	0	9,089	0.00%
2021/05/11	3	102.50	6	102.67	101.00	-3	9,090	-0.03%
2021/05/10	14	113.21	12	113.28	110.50	2	9,152	0.02%
2021/05/07	1	108.00	3	112.17	113.00	-2	9,214	-0.02%
2021/05/06	8	103.00	5	103.40	103.00	3	9,549	0.03%
2021/05/05	3	107.50	3	104.33	102.50	0	9,563	0.00%
2021/05/04	3	106.33	1	107.00	106.00	2	9,851	0.02%
2021/05/03	4	116.88	2	112.75	113.50	2	10,170	0.02%
2021/04/29	3	125.00	22	125.59	125.00	-19	10,099	-0.19%
2021/04/28	1	126.00	82	126.75	128.50	-81	10,166	-0.80%
2021/04/27	101	126.00	1	127.00	126.50	100	10,239	0.98%	大買/
2021/04/26	1	123.50	1	124.50	123.50	0	10,222	0.00%
2021/04/23	4	121.88	3	122.67	122.50	1	10,282	0.01%
2021/04/22	3	120.50	1	119.50	119.50	2	10,494	0.02%
2021/04/21	3	123.67	3	123.83	123.50	0	10,620	0.00%
2021/04/20	3	126.17	6	128.08	127.50	-3	10,940	-0.03%
2021/04/19	1	123.50	1	126.50	123.00	0	10,902	0.00%
2021/04/16	3	123.83	1	125.00	123.00	2	10,940	0.02%
2021/04/15	1	124.00	2	125.00	124.00	-1	11,107	-0.01%
2021/04/14	2	121.75	0	0.00	125.00	2	11,202	0.02%
2021/04/13	0	0.00	1	122.50	122.50	-1	11,300	-0.01%
2021/04/12	2	124.00	1	125.00	121.50	1	11,314	0.01%
2021/04/09	2	125.25	1	126.50	126.00	1	11,401	0.01%
2021/04/08	7	132.36	1	131.00	131.00	6	11,427	0.05%
2021/04/07	2	133.00	4	134.88	133.50	-2	11,575	-0.02%
2021/04/06	6	125.83	3	129.50	129.50	3	11,354	0.03%
2021/04/01	3	121.50	3	121.17	121.50	0	11,260	0.00%
2021/03/31	0	0.00	2	119.00	117.50	-2	11,387	-0.02%
2021/03/29	2	120.50	0	0.00	117.00	2	11,926	0.02%
2021/03/23	0	0.00	1	133.50	131.00	-1	12,106	-0.01%
2021/03/22	1	130.50	1	129.50	130.50	0	12,209	0.00%
2021/03/19	3	132.33	2	132.50	133.00	1	12,296	0.01%
2021/03/18	3	134.67	1	134.50	134.50	2	12,427	0.02%
2021/03/17	1	134.00	0	0.00	134.00	1	12,481	0.01%
2021/03/16	3	135.50	8	137.19	134.50	-5	12,505	-0.04%
2021/03/15	6	133.92	5	133.20	134.50	1	12,413	0.01%
2021/03/12	1	128.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	1	126.00	0.6	126.49	131.00	0.4	12,362	0.00%
2021/03/03	2	123.00	0	0.00	130.00	2	12,775	0.02%
2021/03/02	0	0.00	3.2	126.44	126.00	-3.2	12,890	-0.02%
2021/02/26	0	0.00	3.3	130.45	130.00	-3.3	13,034	-0.03%
2021/02/25	2	132.75	4	132.38	132.00	-2	13,343	-0.01%
2021/02/24	3.2	134.53	0	0.00	129.00	3.2	13,326	0.02%
2021/02/23	5	140.60	5	142.00	137.50	0	13,344	0.00%
2021/02/19	2	125.00	3	126.33	127.50	-1	13,152	-0.01%
2021/02/18	4	120.75	5	120.90	124.00	-1	13,244	-0.01%
2021/02/17	3	115.33	3	115.33	117.50	0	13,484	0.00%
2021/02/05	6	106.58	6	106.08	107.00	0	13,531	0.00%
2021/02/04	23	105.85	17	105.88	104.00	6	13,967	0.04%
2021/02/02	1	100.00	2	100.30	100.00	-1	13,906	-0.01%
2021/02/01	3	98.97	3	96.57	96.50	0	13,833	0.00%
2021/01/29	6	99.40	4	101.40	98.50	2	13,785	0.01%
2021/01/28	11	103.00	11	103.59	101.00	0	13,657	0.00%
2021/01/27	1	99.20	2	101.25	100.50	-1	13,700	-0.01%
2021/01/26	2	101.00	1	103.00	99.10	1	13,769	0.01%
2021/01/25	1	106.00	4.1	102.71	107.00	-3.1	13,404	-0.02%
2021/01/22	2	98.15	1	98.40	97.60	1	12,966	0.01%
2021/01/21	1	98.00	1	98.80	98.00	0	12,896	0.00%
2021/01/20	1	96.40	1	95.50	93.80	0	12,789	0.00%
2021/01/15	1	103.50	1	104.50	101.00	0	12,515	0.00%
2021/01/14	16	100.31	16	100.58	102.50	0	12,336	0.00%
2021/01/13	37	99.68	43	99.49	100.00	-6	12,264	-0.05%
2021/01/12	1	92.70	1	92.20	93.20	0	12,028	0.00%
2021/01/11	1	95.30	0	0.00	95.60	1	12,396	0.01%
2021/01/08	6	98.27	3	97.97	95.20	3	12,534	0.02%
2021/01/07	2	96.60	3	98.80	97.50	-1	12,342	-0.01%
2021/01/06	3	95.67	1	95.70	96.00	2	12,234	0.02%
2021/01/05	1	98.00	0.7	97.70	97.70	0.3	12,030	0.00%
2021/01/04	4	97.80	4	93.73	97.50	0	11,917	0.00%
2020/12/31	16	91.73	14	91.45	91.60	2	11,758	0.02%
2020/12/30	6	89.53	9	89.67	91.90	-3	11,606	-0.03%
2020/12/29	4	86.35	3	86.33	84.80	1	11,358	0.01%
2020/12/25	2	84.90	0	0.00	84.80	2	11,135	0.02%
2020/12/24	0	0.00	1	86.20	86.20	-1	10,948	-0.01%
2020/12/21	1	73.10	0	0.00	75.00	1	9,943	0.01%
2020/12/18	0	0.00	1	76.00	73.70	-1	9,853	-0.01%
2020/12/17	1	73.80	1	74.40	75.20	0	9,668	0.00%
2020/12/16	4	69.80	4	70.90	72.80	0	9,437	0.00%
2020/12/15	4	70.55	9	71.03	68.30	-5	9,266	-0.05%
2020/12/14	9	73.37	10	73.40	73.60	-1	9,095	-0.01%
2020/12/11	2	69.30	10	71.04	69.70	-8	8,808	-0.09%
2020/12/10	1	71.70	1	72.10	70.90	0	8,667	0.00%
2020/12/09	3	71.37	5	72.12	72.10	-2	8,565	-0.02%
2020/12/03	2	70.80	2	71.60	70.10	0	8,054	0.00%
2020/12/01	1	68.40	1	68.10	68.50	0	7,819	0.00%
2020/11/30	10	66.90	10	67.26	67.00	0	7,659	0.00%
2020/11/26	1	63.40	1	63.90	66.20	0	7,437	0.00%
2020/11/25	2	64.35	4	64.98	63.90	-2	7,271	-0.03%
2020/11/24	3	66.27	1.4	66.51	65.50	1.6	7,077	0.02%
2020/11/20	7	62.40	8	62.86	62.00	-1	6,608	-0.02%
2020/11/19	1	60.80	1	61.20	60.60	0	6,320	0.00%
2020/11/18	4	61.25	10	61.88	61.40	-6	6,176	-0.10%
2020/11/17	5	59.26	7.8	59.77	60.00	-2.8	5,780	-0.05%
2020/11/16	28	58.83	41	59.25	58.40	-13	5,492	-0.24%
2020/11/13	4	55.55	5.1	56.17	56.10	-1.1	4,947	-0.02%
2020/11/12	25	57.02	15	56.44	57.00	10	4,661	0.21%
2020/11/11	26	51.96	7	51.53	53.30	19	4,040	0.47%
2020/11/10	4	50.00	7	50.57	49.75	-3	3,616	-0.08%
2020/11/09	4	50.28	18	50.31	49.35	-14	3,553	-0.39%
2020/11/06	2	50.30	12	50.23	50.00	-10	3,499	-0.29%
2020/11/05	3	49.60	3	49.93	50.80	0	3,391	0.00%
2020/11/04	36	50.93	5	50.72	49.90	31	3,238	0.96%
2020/11/03	0	0.00	5.1	46.47	48.60	-5.1	2,785	-0.18%
2020/10/29	2	44.05	2	44.05	44.35	0	2,751	0.00%
2020/10/23	2	46.80	2	47.15	46.85	0	2,750	0.00%
2020/10/21	2	49.75	4	49.85	48.20	-2	2,642	-0.08%
2020/10/20	5	49.69	3	50.57	49.20	2	2,518	0.08%
2020/10/19	13	49.05	13	49.38	49.50	0	2,366	0.00%
2020/10/16	10	45.03	12	44.71	47.00	-2	1,867	-0.11%
2020/10/08	3	42.50	3	42.55	42.55	0	1,652	0.00%
2020/10/07	6	43.08	6	42.33	43.10	0	1,649	0.00%
2020/10/06	3	42.75	3	43.00	42.35	0	1,627	0.00%
2020/09/29	0	0.00	2	41.50	41.25	-2	1,554	-0.13%
2020/09/25	0	0.00	3	37.05	37.40	-3	1,474	-0.20%
2020/09/23	0	0.00	2	40.20	40.20	-2	1,496	-0.13%
2020/09/22	0	0.00	2	41.10	41.00	-2	1,502	-0.13%
2020/09/17	1	42.50	1	42.90	42.55	0	1,535	0.00%
2020/09/02	0	0.00	0.6	41.80	41.80	-0.6	1,891	-0.03%
2020/08/20	2	42.60	0	0.00	42.60	2	2,180	0.09%
2020/08/05	3	34.65	0	0.00	34.55	3	2,244	0.13%
2020/07/31	5	34.50	0	0.00	34.70	5	2,658	0.19%
2020/07/24	0	0.00	1	36.00	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	3	34.98	35.25	-3	3,158	-0.09%
2020/07/22	0	0.00	2	34.20	34.20	-2	3,161	-0.06%
2020/07/21	0	0.00	1	34.20	33.85	-1	3,201	-0.03%
2020/07/20	2	32.65	0	0.00	32.65	2	3,199	0.06%
2020/07/15	6	33.62	3	33.12	33.05	3	3,278	0.09%
2020/07/10	7	34.16	9	34.20	33.65	-2	3,500	-0.06%
2020/07/07	3	35.33	2	35.10	34.80	1	3,663	0.03%
2020/06/24	1	35.50	0	0.00	35.15	1	4,099	0.02%
2020/06/23	1	35.70	1	35.30	35.20	0	4,168	0.00%
2020/06/16	0	0.00	5	36.20	36.35	-5	4,302	-0.12%
2020/06/15	1	35.85	1	36.25	35.50	0	4,366	0.00%
2020/06/12	2	35.25	2	35.45	35.85	0	4,379	0.00%
2020/06/01	3	38.25	0	0.00	38.40	3	4,457	0.07%
2020/05/28	5	37.70	1	37.20	37.90	4	4,407	0.09%
2020/05/21	1	37.30	0	0.00	37.25	1	4,407	0.02%
2020/05/20	4	37.29	4	37.35	37.10	0	4,467	0.00%
2020/05/15	1	37.55	1	36.70	36.50	0	4,478	0.00%
2020/05/13	0	0.00	1	38.00	37.90	-1	4,433	-0.02%
2020/05/11	4	38.29	5	38.53	38.35	-1	4,449	-0.02%
2020/05/08	1	38.25	0	0.00	37.55	1	4,441	0.02%
2020/05/07	8	39.86	9	39.97	39.20	-1	4,380	-0.02%
2020/05/06	11	37.07	9	36.94	38.15	2	4,085	0.05%
2020/05/05	5	34.57	5	34.79	34.70	0	3,688	0.00%
2020/05/04	2	33.40	2	33.90	33.70	0	3,668	0.00%
2020/04/30	15	34.88	15	34.85	34.40	0	3,742	0.00%
2020/04/29	2	34.45	2	34.25	34.15	0	3,684	0.00%
2020/04/28	1	34.45	3	34.63	34.30	-2	3,696	-0.05%
2020/04/27	3	34.55	0	0.00	34.45	3	3,720	0.08%
2020/04/24	1	34.10	0	0.00	33.80	1	3,691	0.03%
2020/04/23	2	33.65	4	33.58	33.45	-2	3,703	-0.05%
2020/04/22	2	32.50	2	32.75	33.20	0	3,718	0.00%
2020/04/21	3	33.27	3	33.10	32.35	0	3,749	0.00%
2020/04/20	5	34.00	12	33.78	33.90	-7	3,767	-0.19%
2020/04/17	3	35.10	3	34.50	33.75	0	3,778	0.00%
2020/04/15	23	35.55	14	34.43	34.20	9	3,757	0.24%
2020/04/14	4	33.34	3	33.25	33.55	1	3,688	0.03%
2020/04/13	2	32.85	0	0.00	32.65	2	3,813	0.05%
2020/04/10	3	34.55	3	34.80	34.40	0	3,879	0.00%
2020/04/09	2	36.25	12	35.32	33.95	-10	4,140	-0.24%
2020/04/08	18	33.82	12	34.01	35.40	6	4,011	0.15%
2020/04/07	3	32.13	0	0.00	32.20	3	4,092	0.07%
2020/04/06	1	30.10	0	0.00	30.10	1	4,345	0.02%
2020/03/27	0	0.00	2	31.18	29.65	-2	4,612	-0.04%
2020/03/26	4	28.30	4	28.58	29.50	0	4,598	0.00%
2020/03/25	2	27.60	2	27.80	28.35	0	4,624	0.00%
2020/03/20	4	27.10	8.8	26.70	27.00	-4.8	4,520	-0.11%
2020/03/16	2	29.83	2	30.05	29.50	0	4,367	0.00%
2020/03/12	0	0.00	2	32.15	31.65	-2	4,241	-0.05%
2020/03/10	0	0.00	1	34.95	36.15	-1	4,195	-0.02%
2020/03/04	2	38.15	2	38.20	38.20	0	4,229	0.00%
2020/03/03	6	38.40	6	38.89	38.70	0	4,237	0.00%
2020/02/26	4	40.16	3	40.25	39.65	1	4,164	0.02%
2020/02/25	2	40.80	0	0.00	40.60	2	4,108	0.05%
2020/02/21	4	41.45	2	41.80	41.20	2	4,045	0.05%
2020/02/19	2	41.15	0	0.00	40.90	2	3,956	0.05%
2020/02/18	4	40.88	4	41.08	40.45	0	3,928	0.00%
2020/02/12	1	41.15	1	40.60	41.10	0	4,030	0.00%
2020/02/11	3	40.70	4	40.80	40.30	-1	3,986	-0.03%
2020/02/10	0	0.00	1	39.55	39.25	-1	3,950	-0.03%
2020/02/07	2	39.58	1	40.30	39.55	1	4,026	0.02%
2020/02/06	5	40.08	5	40.24	40.10	0	4,272	0.00%
2020/02/05	4	39.88	5	40.15	39.55	-1	4,410	-0.02%
2020/02/04	7	39.61	6	38.20	39.95	1	4,497	0.02%
2020/01/17	5	43.57	4	43.85	43.65	1	4,489	0.02%
2020/01/16	3	43.53	3	43.78	43.30	0	4,441	0.00%
2020/01/15	4	43.50	0	0.00	43.15	4	4,406	0.09%
2020/01/14	2	43.30	0	0.00	43.50	2	4,341	0.05%
2020/01/09	2	43.30	2	42.75	42.95	0	4,251	0.00%
2020/01/08	1	42.85	1	42.90	42.25	0	4,228	0.00%
2020/01/07	8	44.66	7	44.42	43.00	1	4,175	0.02%
2020/01/03	2	47.20	3	46.30	45.95	-1	4,087	-0.02%
2019/12/31	2	45.63	6	45.88	45.20	-4	3,800	-0.11%
2019/12/30	3	44.88	4	45.88	45.25	-1	3,615	-0.03%
2019/12/27	0	0.00	1	42.45	42.30	-1	3,350	-0.03%
2019/12/24	1	42.65	2	42.10	42.30	-1	3,477	-0.03%
2019/12/20	1	41.40	0	0.00	41.30	1	3,475	0.03%
2019/12/06	0	0.00	2	41.30	41.00	-2	4,856	-0.04%
2019/12/03	3	40.40	0	0.00	40.35	3	4,939	0.06%
2019/11/15	0	0.00	1	40.05	39.85	-1	5,212	-0.02%
2019/11/14	1	40.50	0	0.00	40.10	1	5,204	0.02%
2019/11/13	0	0.00	1	41.75	40.25	-1	5,175	-0.02%
2019/11/05	230	42.15	8	43.55	39.40	222	4,923	4.51%	大買/鉅額交易
2019/11/04	47	42.50	165	43.25	43.65	-118	4,658	-2.53%	大賣/鉅額交易
2019/10/25	8	41.77	1	41.85	41.90	7	4,155	0.17%
2019/10/24	2	41.70	0	0.00	41.65	2	4,140	0.05%
2019/10/22	2	41.35	1	41.05	41.15	1	4,118	0.02%
2019/10/21	2	41.40	0	0.00	41.05	2	4,118	0.05%
2019/10/04	31	43.56	106	43.80	44.00	-75	3,752	-2.00%	大賣/
2019/10/03	1	43.25	30	43.80	43.85	-29	3,681	-0.79%
2019/10/02	1	43.95	1	43.50	43.15	0	3,642	0.00%
2019/10/01	23	44.00	23	44.16	44.20	0	3,580	0.00%
2019/09/27	1	43.50	1	42.30	43.30	0	3,443	0.00%
2019/09/26	99	41.77	99	41.80	42.60	0	3,334	0.00%
2019/09/24	1	39.20	0	0.00	40.05	1	3,184	0.03%
2019/09/23	0	0.00	1	40.35	38.20	-1	3,078	-0.03%
2019/09/20	0	0.00	0.8	41.30	41.30	-0.8	2,911	-0.03%
2019/09/19	167	41.85	167	42.10	41.75	0	2,843	0.00%	大買/大賣/
2019/09/18	394	42.66	394	42.86	43.00	0	2,751	0.00%	大買/大賣/
2019/09/17	240	41.86	241	43.10	41.80	-1	2,375	-0.04%	大買/大賣/
2019/09/10	2	41.23	7	41.65	41.10	-5	1,740	-0.29%
2019/09/06	1	40.45	1	41.10	41.10	0	1,595	0.00%
2019/09/05	2	41.05	0	0.00	41.00	2	1,552	0.13%
2019/09/04	3	40.08	2	40.50	41.00	1	1,506	0.07%
2019/09/03	3	39.40	0	0.00	40.45	3	1,413	0.21%
2019/08/30	3	35.90	4	36.04	35.70	-1	1,131	-0.09%
2019/08/22	0	0.00	1	35.95	35.15	-1	1,100	-0.09%
2019/08/15	2	33.85	0	0.00	34.10	2	1,087	0.18%
2019/08/14	2	35.23	0	0.00	35.00	2	1,087	0.18%
2019/06/27	6	43.18	6	43.20	43.20	0	1,869	0.00%
2019/06/20	0	0.00	1	42.90	43.30	-1	2,059	-0.05%
2019/06/17	1	42.60	0	0.00	42.75	1	2,138	0.05%
2019/06/12	1	41.70	1	41.70	41.60	0	2,293	0.00%
2019/06/11	1	41.20	1	41.15	41.20	0	2,469	0.00%
2019/05/14	1	39.00	1	39.35	41.30	0	4,501	0.00%
2019/05/13	0	0.00	4	41.91	40.90	-4	4,602	-0.09%
2019/05/10	3	43.15	0	0.00	42.80	3	4,644	0.06%
2019/05/07	1	46.00	1	45.95	45.90	0	4,747	0.00%
2019/04/30	1	46.15	0	0.00	46.15	1	4,891	0.02%
2019/04/29	0	0.00	1	45.70	45.75	-1	4,919	-0.02%
2019/04/26	1	48.00	3	47.98	47.25	-2	4,961	-0.04%
2019/04/24	1	47.30	0	0.00	47.20	1	5,036	0.02%
2019/04/22	0	0.00	1	48.20	47.80	-1	5,340	-0.02%
2019/04/19	1	48.45	1	47.50	48.40	0	5,387	0.00%
2019/04/18	2	48.33	0	0.00	47.60	2	5,707	0.04%
2019/04/17	1	49.55	1	50.00	49.35	0	5,719	0.00%
2019/04/16	8	49.83	13	49.79	49.75	-5	5,718	-0.09%
2019/04/12	1	46.65	0	0.00	46.70	1	5,672	0.02%
2019/04/11	0	0.00	2	47.70	47.10	-2	5,768	-0.03%
2019/04/10	0	0.00	2	47.50	47.50	-2	5,923	-0.03%
2019/04/09	4	47.85	1	48.25	47.60	3	6,081	0.05%
2019/04/03	2	45.45	0	0.00	46.10	2	6,629	0.03%
2019/03/26	1	46.50	0	0.00	46.50	1	7,873	0.01%
2019/03/21	1	47.95	0	0.00	48.15	1	8,105	0.01%
2019/03/20	1	47.30	1	47.55	47.30	0	8,230	0.00%
2019/03/19	1	47.35	3	47.58	47.25	-2	8,377	-0.02%
2019/03/18	1	48.05	1	48.70	47.95	0	8,491	0.00%
2019/03/15	5	47.74	3	48.17	48.10	2	8,770	0.02%
2019/03/08	1	50.40	3	49.77	50.40	-2	9,612	-0.02%
2019/03/07	1	49.90	1	51.40	50.30	0	9,642	0.00%
2019/03/05	0	0.00	2	51.20	50.10	-2	9,708	-0.02%
2019/02/27	3	48.90	0	0.00	49.05	3	9,658	0.03%
2019/02/26	3	51.20	0	0.00	51.40	3	9,577	0.03%
2019/02/25	4	51.60	0	0.00	51.90	4	9,563	0.04%
2019/02/22	3	49.40	3	50.73	51.60	0	9,450	0.00%
2019/02/14	3	46.78	3	46.67	46.35	0	9,095	0.00%
2019/02/13	3	47.85	5	47.69	47.40	-2	9,023	-0.02%
2019/02/12	2	45.95	2	45.35	46.00	0	8,777	0.00%
2019/02/11	2	43.08	5	43.13	43.10	-3	8,609	-0.03%
2019/01/28	1	41.40	1	41.30	41.10	0	8,652	0.00%
2019/01/25	0	0.00	4	41.30	40.85	-4	8,874	-0.05%
2019/01/22	1	40.35	2	40.10	39.70	-1	9,268	-0.01%
2019/01/17	1	40.55	0	0.00	40.55	1	9,334	0.01%
2019/01/16	1	41.00	0	0.00	40.90	1	9,313	0.01%
2019/01/15	3	42.03	2	41.95	41.75	1	9,273	0.01%
2019/01/14	0	0.00	31	41.77	41.75	-31	9,265	-0.33%
2019/01/11	4	41.69	7	41.34	41.50	-3	9,264	-0.03%
2019/01/10	1	40.40	1	40.30	40.30	0	9,125	0.00%
2019/01/09	6	41.15	3	42.00	40.50	3	9,288	0.03%
2019/01/08	2	40.08	2	40.20	40.30	0	8,992	0.00%
2019/01/07	12	39.80	2	39.68	39.65	10	8,947	0.11%
2019/01/04	0	0.00	11	37.77	39.00	-11	8,914	-0.12%
2019/01/03	10	39.55	5	39.01	38.75	5	8,765	0.06%
2019/01/02	17	40.42	2	40.00	40.00	15	8,676	0.17%
2018/12/28	3	39.95	7	39.91	40.10	-4	8,611	-0.05%
2018/12/27	4	39.15	9	38.89	38.95	-5	8,451	-0.06%
2018/12/26	15	40.32	11	40.52	37.40	4	8,289	0.05%
2018/12/25	26	39.10	25	39.59	39.60	1	7,869	0.01%
2018/12/24	14	39.26	12	39.71	39.75	2	7,694	0.03%
2018/12/22	28	39.51	22	39.94	39.05	6	7,492	0.08%
2018/12/21	0	0.00	1	39.30	40.15	-1	7,198	-0.01%
2018/12/20	0	0.00	8	36.44	36.50	-8	6,832	-0.12%
2018/12/19	1	36.00	3	35.80	35.80	-2	6,640	-0.03%
2018/12/18	0	0.00	5	35.08	35.20	-5	6,495	-0.08%
2018/12/17	2	36.15	3	35.83	35.35	-1	6,442	-0.02%
2018/12/13	3	34.70	0	0.00	34.50	3	6,221	0.05%
2018/12/12	1	35.70	0	0.00	35.50	1	6,141	0.02%
2018/12/11	3	34.60	0	0.00	34.90	3	6,015	0.05%
2018/12/10	7	33.86	9	34.62	33.90	-2	5,929	-0.03%
2018/12/07	17	35.75	2	35.55	35.75	15	5,814	0.26%
2018/12/06	21	37.01	31	35.40	34.50	-10	5,528	-0.18%
2018/12/05	13	36.09	4	36.63	37.80	9	5,190	0.17%
2018/12/04	3	35.10	0	0.00	34.50	3	4,788	0.06%
2018/12/03	1	34.30	1	34.40	34.45	0	4,666	0.00%
2018/11/30	0	0.00	1	30.90	31.35	-1	4,492	-0.02%
2018/11/29	1	30.55	2	31.60	30.55	-1	4,432	-0.02%
2018/11/28	2	30.70	0	0.00	30.65	2	4,373	0.05%
2018/11/21	0	0.00	2	30.20	30.85	-2	4,247	-0.05%
2018/11/19	2	31.50	0	0.00	31.40	2	4,240	0.05%
2018/11/08	0	0.00	3	29.35	29.35	-3	4,235	-0.07%
2018/11/07	0	0.00	1	27.85	29.20	-1	4,211	-0.02%
2018/11/05	0	0.00	3	30.00	30.20	-3	4,137	-0.07%
2018/11/02	4	31.25	1	32.40	30.30	3	4,132	0.07%
2018/11/01	9	30.38	2	30.25	30.25	7	3,918	0.18%
2018/10/22	1	33.90	2	33.28	33.90	-1	3,923	-0.03%
2018/10/19	2	33.08	1	34.50	33.35	1	3,957	0.03%
2018/10/18	2	35.73	1	37.60	35.85	1	4,004	0.02%
2018/10/17	1	38.60	1	41.60	37.60	0	4,006	0.00%
2018/10/12	4	36.50	4	36.40	36.45	0	4,097	0.00%
2018/10/09	1	41.05	1	41.30	40.55	0	4,311	0.00%
2018/10/08	1	39.95	0	0.00	40.80	1	4,359	0.02%
2018/10/05	2	39.45	2	43.40	39.80	0	4,552	0.00%
2018/10/01	1	45.80	1	46.35	46.35	0	5,295	0.00%
2018/09/28	1	46.50	1	46.85	45.55	0	5,500	0.00%
2018/09/26	3	49.25	4	49.89	49.10	-1	5,843	-0.02%
2018/09/21	1	49.50	1	49.85	49.80	0	6,582	0.00%
2018/09/20	3	49.97	2	49.23	48.80	1	6,926	0.01%
2018/09/19	1	51.70	1	49.65	49.60	0	7,038	0.00%
2018/09/18	1	50.30	1	51.90	50.90	0	7,235	0.00%
2018/09/17	1	52.50	1	52.90	52.70	0	7,424	0.00%
2018/09/14	5	53.60	5	54.20	54.20	0	7,648	0.00%
2018/09/13	1	52.30	1	51.60	51.00	0	8,110	0.00%
2018/09/10	2	54.75	2	54.90	54.10	0	8,490	0.00%
2018/09/07	3	59.30	2	57.95	55.10	1	8,709	0.01%
2018/09/06	1	60.10	1	61.00	60.10	0	8,790	0.00%
2018/09/04	2	62.10	2	62.30	63.10	0	9,300	0.00%
2018/08/30	1	66.30	0	0.00	65.80	1	9,532	0.01%
2018/08/29	2	65.50	2	65.70	65.20	0	9,778	0.00%
2018/08/28	6	66.05	6	65.35	64.80	0	9,998	0.00%
2018/08/27	2	63.25	2	65.60	66.30	0	10,141	0.00%
2018/08/24	1	63.60	1	63.30	62.00	0	10,131	0.00%
2018/08/23	1	63.60	1	67.70	63.20	0	10,185	0.00%
2018/08/22	1	70.40	1	70.30	70.50	0	10,158	0.00%
2018/08/20	1	71.00	1	71.00	70.50	0	10,473	0.00%
2018/08/17	7	71.54	12	70.58	68.30	-5	10,516	-0.05%
2018/08/16	8	71.66	2	71.90	72.00	6	10,468	0.06%
2018/08/15	4	68.50	4	69.23	70.00	0	10,396	0.00%
2018/08/14	5	66.62	6	65.33	67.60	-1	10,349	-0.01%
2018/08/13	6	64.23	5	66.32	63.60	1	10,310	0.01%
2018/08/10	2	70.70	2	70.50	69.80	0	10,282	0.00%
2018/08/09	2	70.95	1	71.60	72.00	1	10,294	0.01%
2018/08/08	5	73.08	5	72.36	71.20	0	10,270	0.00%
2018/08/07	2	74.55	2	72.65	74.50	0	10,249	0.00%
2018/08/06	2	71.55	2	71.30	71.40	0	10,256	0.00%
2018/08/03	4	71.80	3	72.50	71.60	1	10,329	0.01%
2018/07/31	7	72.84	7	74.14	75.60	0	10,441	0.00%
2018/07/30	2	76.20	1	79.70	73.50	1	10,481	0.01%
2018/07/27	2	81.30	2	83.05	80.70	0	10,555	0.00%
2018/07/25	1	77.00	1	78.00	77.80	0	10,320	0.00%
2018/07/24	2	75.30	2	74.55	76.50	0	10,204	0.00%
2018/07/23	2	74.10	3	73.33	74.50	-1	10,145	-0.01%
2018/07/20	9	72.87	13	72.45	71.30	-4	10,038	-0.04%
2018/07/18	0	0.00	3	74.43	75.30	-3	10,006	-0.03%
2018/07/17	0	0.00	1	79.70	78.80	-1	10,089	-0.01%
2018/07/16	0	0.00	7	83.47	82.60	-7	9,995	-0.07%
2018/07/13	11	87.01	8	85.53	85.10	3	10,005	0.03%
2018/07/12	3	84.27	2	83.25	85.50	1	9,815	0.01%
2018/07/11	4	82.05	2	83.20	82.20	2	9,749	0.02%
2018/07/10	9	79.51	11	78.28	80.40	-2	9,659	-0.02%
2018/07/09	7	81.57	3	81.30	80.50	4	9,549	0.04%
2018/07/06	15	84.57	21	84.63	84.90	-6	9,382	-0.06%
2018/07/05	28	91.26	24	89.58	86.90	4	9,159	0.04%
2018/07/04	95	87.42	94	86.63	91.50	1	8,991	0.01%
2018/07/03	292	92.26	601	92.01	86.00	-309	8,811	-3.51%	大買/大賣/鉅額交易
2018/07/02	515	88.98	220	89.94	90.30	295	8,439	3.50%	大買/大賣/鉅額交易
2018/06/29	12	85.98	2	86.75	84.40	10	8,052	0.12%
2018/06/28	7	79.26	19	79.01	79.00	-12	7,692	-0.16%
2018/06/27	20	80.95	19	81.67	78.30	1	7,559	0.01%
2018/06/26	14	79.29	14	79.47	80.70	0	7,336	0.00%
2018/06/25	14	85.03	15	82.41	80.80	-1	7,119	-0.01%
2018/06/22	30	87.62	26	87.28	83.00	4	6,874	0.06%
2018/06/21	172	84.38	171	86.05	88.20	1	6,334	0.02%	大買/大賣/
2018/06/20	224	81.64	413	80.98	80.20	-189	6,221	-3.04%	大買/大賣/鉅額交易
2018/06/19	201	88.90	1	88.90	88.90	200	5,951	3.36%	大買/鉅額交易
2018/06/15	3	77.70	4	79.33	80.90	-1	5,913	-0.02%
2018/06/14	6	73.03	21	73.48	73.60	-15	5,702	-0.26%
2018/06/13	15	72.29	9	71.52	74.80	6	5,575	0.11%
2018/06/12	3	71.53	2	71.40	71.80	1	5,279	0.02%
2018/06/11	0	0.00	22	65.30	65.30	-22	5,043	-0.44%
2018/06/08	22	59.40	6	59.40	59.40	16	4,965	0.32%
2018/06/07	16	54.40	10	55.05	54.00	6	4,954	0.12%
2018/06/06	3	54.70	8	54.06	54.50	-5	4,778	-0.10%
2018/06/05	6	51.68	0	0.00	50.30	6	4,523	0.13%
2018/06/04	2	53.95	12	54.29	55.00	-10	4,289	-0.23%
2018/06/01	2	50.30	0	0.00	50.00	2	4,140	0.05%
2018/05/29	8	51.06	3	50.93	49.85	5	4,321	0.12%
2018/05/28	8	50.71	5	49.86	51.20	3	4,218	0.07%
2018/05/25	2	47.50	2	46.50	47.50	0	4,020	0.00%
2018/05/24	0	0.00	1	46.55	46.45	-1	3,952	-0.03%
2018/05/23	1	46.00	0	0.00	46.55	1	3,984	0.03%
2018/05/18	0	0.00	1	47.15	46.70	-1	3,919	-0.03%
2018/05/16	2	46.35	0	0.00	46.20	2	3,863	0.05%
2018/05/15	2	46.75	2	48.10	46.75	0	3,881	0.00%
2018/05/14	1	48.40	2	47.85	47.95	-1	3,950	-0.03%
2018/05/11	8	47.34	11	48.63	46.10	-3	3,993	-0.08%
2018/05/10	9	49.97	6	50.17	49.60	3	3,939	0.08%
2018/05/09	0	0.00	3	50.50	49.35	-3	3,876	-0.08%
2018/05/08	4	47.85	4	47.90	48.00	0	3,678	0.00%
2018/05/07	14	48.76	16	48.19	47.75	-2	3,660	-0.05%
2018/05/04	5	49.61	3	49.83	48.50	2	3,536	0.06%
2018/05/03	1	45.90	0	0.00	47.00	1	3,376	0.03%
2018/04/30	0	0.00	2	45.75	47.00	-2	3,417	-0.06%
2018/04/26	14	47.05	2	46.55	45.70	12	3,439	0.35%
2018/04/25	2	46.78	0	0.00	46.50	2	3,424	0.06%
2018/04/24	1	49.10	0	0.00	46.40	1	3,384	0.03%
2018/04/23	1	50.00	6	50.18	51.40	-5	3,266	-0.15%
2018/04/20	1	46.30	0	0.00	46.80	1	3,085	0.03%
2018/04/19	2	47.95	2	49.10	47.00	0	3,282	0.00%
2018/04/18	1	46.75	0	0.00	47.45	1	3,235	0.03%
2018/04/17	2	47.80	0	0.00	46.55	2	3,251	0.06%
2018/04/16	1	51.20	5	50.06	50.00	-4	3,227	-0.12%
2018/03/20	0	0.00	3	46.85	45.85	-3	5,046	-0.06%
2018/03/19	1	46.20	0	0.00	45.85	1	5,036	0.02%
2018/03/13	1	44.80	1	45.10	45.20	0	5,169	0.00%
2018/03/12	0	0.00	3	44.10	44.10	-3	5,186	-0.06%
2018/03/09	0	0.00	3	44.05	44.15	-3	5,267	-0.06%
2018/03/07	1	44.35	0	0.00	44.10	1	5,641	0.02%
2018/03/05	11	47.12	5	47.75	46.60	6	6,014	0.10%
2018/03/02	3	45.87	2	46.08	45.55	1	5,903	0.02%
2018/02/23	0	0.00	1	44.60	42.75	-1	5,826	-0.02%
2018/02/09	1	40.00	1	40.90	40.70	0	5,735	0.00%
2018/02/08	2	41.90	2	41.55	41.50	0	5,713	0.00%
2018/02/06	3	44.43	1	44.30	42.50	2	5,625	0.04%
2018/02/05	1	45.45	1	45.05	44.95	0	5,502	0.00%
2018/02/01	0	0.00	5	45.56	45.10	-5	5,337	-0.09%
2018/01/26	0	0.00	2	42.75	41.50	-2	5,121	-0.04%
2018/01/24	7	44.55	0	0.00	44.70	7	5,027	0.14%
2018/01/19	0	0.00	3	47.87	47.40	-3	4,964	-0.06%
2018/01/18	1	48.50	1	48.25	47.15	0	4,943	0.00%
2018/01/17	1	48.00	0	0.00	47.80	1	4,916	0.02%
2018/01/15	6	50.83	0	0.00	49.00	6	4,841	0.12%
2018/01/12	7	47.26	0	0.00	48.45	7	4,616	0.15%
2018/01/11	3	47.70	2	49.55	47.60	1	4,581	0.02%
2018/01/10	0	0.00	2	47.50	47.50	-2	4,509	-0.04%
2018/01/09	3	51.07	0	0.00	49.70	3	4,423	0.07%
2018/01/08	0	0.00	1	52.20	49.50	-1	4,310	-0.02%
2018/01/05	2	54.50	1	54.50	53.00	1	4,216	0.02%
2018/01/04	2	51.15	4	52.03	54.00	-2	4,052	-0.05%
2018/01/03	4	46.39	4	47.23	49.25	0	3,716	0.00%
2018/01/02	0	0.00	2	44.90	44.80	-2	3,564	-0.06%