日電貿 (3090)-凱基-士林券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.4
漲跌
▲0.9
漲幅
+1.37%
成交量
5,974張
產業
上市電子零組件類股
393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

日電貿 (3090)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	1.1	66.49	0	0.00	66.40	1.1	1,962	0.06%
2024/11/19	2	65.00	1	65.50	65.40	1	1,795	0.06%
2024/11/18	62	65.95	60	66.60	65.10	2	1,632	0.12%
2024/11/15	60.3	67.13	81	69.30	67.30	-20.7	1,283	-1.61%
2024/11/14	0	0.00	6	68.70	68.70	-6	564	-1.06%
2024/11/13	0	63.00	0	0.00	62.50	0	302	0.00%
2024/11/01	1	60.10	0	0.00	60.70	1	390	0.26%
2024/09/04	1	60.50	0	0.00	60.30	1	889	0.11%
2024/09/02	1	62.70	0	0.00	62.40	1	895	0.11%
2024/08/14	0	0.00	2	62.50	62.60	-2	1,168	-0.17%
2024/08/05	4	59.70	0	0.00	59.20	4	1,342	0.30%
2024/07/16	0	0.00	6	65.80	66.30	-6	1,481	-0.41%
2024/07/09	1	62.80	2	63.20	63.30	-1	1,433	-0.07%
2024/07/08	6	64.88	0	0.00	63.70	6	1,429	0.42%
2024/07/05	2	65.20	0	0.00	65.10	2	1,420	0.14%
2024/06/27	2	63.80	0	0.00	63.30	2	1,405	0.14%
2024/06/26	1	68.50	0	0.00	68.30	1	1,314	0.08%
2024/06/21	1	68.50	0	0.00	68.50	1	1,254	0.08%
2024/06/18	3	68.30	0	0.00	68.50	3	1,247	0.24%
2024/06/17	3	69.03	1	69.30	68.80	2	1,246	0.16%
2024/06/12	0	0.00	1	67.20	67.20	-1	1,232	-0.08%
2024/06/06	0	0.00	0	68.20	68.50	0	1,222	0.00%
2024/05/30	0	0.00	2	68.70	68.40	-2	1,226	-0.16%
2024/05/29	2	70.00	0	0.00	70.00	2	1,219	0.16%
2024/05/24	0	0.00	1	69.80	70.00	-1	1,220	-0.08%
2024/05/14	0	0.00	0	66.70	66.50	0	1,122	0.00%
2024/05/09	0	0.00	8.6	68.24	67.90	-8.6	1,050	-0.82%
2024/05/07	0	0.00	3	66.07	66.90	-3	891	-0.34%
2024/05/06	2	64.50	2	65.60	65.50	0	830	0.00%
2024/04/29	0	0.00	2	60.80	60.90	-2	665	-0.30%
2024/04/19	0	0.00	10	58.70	58.30	-10	644	-1.55%
2024/04/02	0	0.00	1	60.60	60.60	-1	590	-0.17%
2024/03/22	0	0.00	1	59.50	59.50	-1	550	-0.18%
2024/03/21	10	59.80	0	0.00	60.00	10	547	1.83%
2024/03/20	8	60.10	0	0.00	59.70	8	550	1.45%
2024/03/15	0	0.00	1	59.60	59.20	-1	544	-0.18%
2024/03/13	0	0.00	2	59.80	59.80	-2	527	-0.38%
2024/03/08	1	59.10	0	0.00	58.90	1	525	0.19%
2024/03/07	2	60.50	1.2	60.02	60.00	0.8	518	0.15%
2024/03/01	0	0.00	1	61.70	61.90	-1	556	-0.18%
2024/02/29	1	63.00	0	0.00	63.00	1	546	0.18%
2024/02/26	6	61.08	0	0.00	61.30	6	509	1.18%
2024/02/22	0	0.00	1	59.90	60.50	-1	463	-0.22%
2024/02/16	0	0.00	1	59.30	59.10	-1	441	-0.23%
2024/01/29	0.1	57.30	0	0.00	56.80	0.1	429	0.02%
2024/01/26	0.1	57.10	0	0.00	56.70	0.1	429	0.02%
2024/01/25	3	57.00	5	57.10	57.10	-2	431	-0.46%
2024/01/18	0	0.00	1	56.20	56.20	-1	442	-0.23%
2024/01/05	1	58.00	0	0.00	57.50	1	477	0.21%
2023/12/26	0	0.00	1	57.90	58.10	-1	529	-0.19%
2023/12/25	4	58.23	3	57.70	57.70	1	538	0.19%
2023/12/19	1	57.60	0	0.00	57.60	1	580	0.17%
2023/12/15	4	59.23	0	0.00	58.70	4	615	0.65%
2023/12/14	0	0.00	1	60.00	59.90	-1	641	-0.16%
2023/12/13	0	0.00	1	59.30	59.40	-1	667	-0.15%
2023/12/07	3	59.17	0	0.00	58.90	3	912	0.33%
2023/12/05	1	58.60	0	0.00	58.70	1	955	0.10%
2023/11/29	1	59.50	2	59.85	60.00	-1	1,017	-0.10%
2023/10/24	1	57.30	0	0.00	57.40	1	933	0.11%
2023/10/16	0	59.50	0	0.00	59.50	0	916	0.00%
2023/09/28	0.1	59.70	0	0.00	59.50	0.1	977	0.01%
2023/09/27	5	59.10	0	0.00	59.70	5	1,031	0.48%
2023/09/21	0	0.00	0.1	60.00	60.60	-0.1	1,060	-0.01%
2023/09/19	0	0.00	2	61.00	60.90	-2	1,030	-0.19%
2023/09/18	19	61.02	18	61.50	61.50	1	1,000	0.10%
2023/09/15	2	61.40	3	61.90	61.00	-1	965	-0.10%
2023/09/14	3	59.37	0	0.00	59.10	3	848	0.35%
2023/09/13	1	58.60	3	58.30	58.50	-2	809	-0.25%
2023/09/08	0	0.00	1	58.00	57.40	-1	728	-0.14%
2023/09/07	4	57.30	2	57.20	57.40	2	696	0.29%
2023/09/01	1	54.30	1	55.30	54.20	0	605	0.00%
2023/08/18	1	51.90	0	0.00	52.00	1	604	0.17%
2023/08/14	1	52.30	0	0.00	52.00	1	611	0.16%
2023/08/08	1	53.30	0	0.00	53.40	1	607	0.16%
2023/07/24	1	53.50	0	0.00	52.80	1	624	0.16%
2023/07/07	0	0.00	0.5	53.00	52.70	-0.5	634	-0.08%
2023/07/05	0	0.00	2	59.10	59.30	-2	593	-0.34%
2023/07/03	0	0.00	4	58.90	58.80	-4	511	-0.78%
2023/06/29	0	0.00	1	58.50	58.60	-1	489	-0.20%
2023/06/19	0	0.00	1	58.90	58.80	-1	491	-0.20%
2023/06/06	1	57.70	0.2	58.01	57.80	0.8	611	0.13%
2023/06/02	0	0.00	20	58.00	58.00	-20	627	-3.19%
2023/05/31	22	57.70	0	0.00	57.70	22	635	3.46%
2023/05/12	0	0.00	2	56.30	56.60	-2	689	-0.29%
2023/05/03	6	57.30	0	0.00	57.20	6	689	0.87%
2023/04/27	1	56.80	1	57.30	57.20	0	690	0.00%
2023/04/26	0	0.00	1	56.30	56.80	-1	689	-0.14%
2023/04/25	0.4	56.89	0	0.00	56.30	0.4	687	0.05%
2023/04/21	5	57.26	0	0.00	56.80	5	672	0.74%
2023/04/20	8	57.71	0	0.00	57.60	8	656	1.22%
2023/04/19	5	58.26	0	0.00	58.10	5	650	0.77%
2023/04/17	1	59.60	0.1	59.70	59.50	0.9	632	0.15%
2023/04/11	0	0.00	1	59.40	59.70	-1	606	-0.16%
2023/04/10	1	59.00	0	0.00	58.90	1	591	0.17%
2023/03/30	0	59.60	0	0.00	59.50	0	566	0.00%
2023/03/29	0.2	59.50	0	0.00	59.40	0.2	562	0.04%
2023/03/22	0	0.00	1	59.40	59.10	-1	614	-0.16%
2023/03/21	1	59.70	6	59.47	59.10	-5	607	-0.82%
2023/03/17	2	58.00	6	58.07	59.80	-4	580	-0.69%
2023/03/16	1	57.50	1	57.40	57.20	0	560	0.00%
2023/03/15	0	58.20	0	0.00	57.90	0	552	0.00%
2023/03/14	2	58.30	0	0.00	58.30	2	532	0.38%
2023/03/09	2	59.10	0	0.00	59.00	2	474	0.42%
2023/03/06	0	0.00	20	57.80	57.80	-20	451	-4.43%
2023/03/03	0	58.10	0	0.00	57.60	0	448	0.00%
2023/03/02	0	0.00	1	57.50	57.70	-1	439	-0.23%
2023/02/20	0	0.00	2	56.30	56.30	-2	438	-0.46%
2023/02/16	0	0.00	10	56.20	55.70	-10	424	-2.36%
2023/02/10	1	54.90	0	0.00	54.90	1	414	0.24%
2023/02/09	20	54.90	0	0.00	55.20	20	411	4.86%
2023/02/03	0	0.00	4	54.60	54.60	-4	400	-1.00%
2023/02/01	0	0.00	1.4	54.52	54.80	-1.4	387	-0.35%
2023/01/31	0	0.00	3	53.83	54.00	-3	378	-0.79%
2023/01/17	1	52.80	0	0.00	53.00	1	374	0.27%
2023/01/13	1	53.40	0	0.00	53.00	1	372	0.27%
2023/01/05	1	53.20	0	0.00	53.60	1	369	0.27%
2022/12/30	0	0.00	0.1	52.70	52.60	-0.1	363	-0.03%
2022/12/20	4	52.65	0	0.00	52.20	4	360	1.11%
2022/12/15	0	0.00	1	53.70	53.60	-1	323	-0.31%
2022/12/14	1	53.60	0	0.00	53.80	1	312	0.32%
2022/12/06	1	51.90	0	0.00	51.70	1	266	0.38%
2022/12/02	0.2	52.50	0	0.00	52.30	0.2	263	0.06%
2022/11/23	0	0.00	2	52.20	52.20	-2	263	-0.76%
2022/11/11	3	51.43	0	0.00	51.20	3	233	1.29%
2022/10/25	0.2	48.00	1	47.80	47.80	-0.9	232	-0.37%
2022/10/24	0	0.00	1	48.20	48.10	-1	234	-0.43%
2022/10/05	0.2	49.80	0	0.00	49.80	0.2	242	0.08%
2022/09/05	0	0.00	1	51.30	51.60	-1	330	-0.30%
2022/08/30	0	0.00	1	51.90	51.90	-1	325	-0.31%
2022/08/26	0.3	50.90	1	51.00	50.90	-0.8	317	-0.24%
2022/08/25	0	0.00	5	50.90	51.00	-5	317	-1.58%
2022/08/23	0.3	50.50	1	50.50	50.50	-0.8	318	-0.24%
2022/08/10	4	48.95	0	0.00	49.05	4	318	1.26%
2022/07/25	1	46.55	0	0.00	46.55	1	300	0.33%
2022/07/21	0	0.00	1	45.95	46.20	-1	305	-0.33%
2022/07/01	1	49.65	0	0.00	48.60	1	282	0.35%
2022/06/30	1	50.30	0	0.00	50.50	1	262	0.38%
2022/06/28	0	0.00	1	52.50	52.40	-1	247	-0.40%
2022/06/23	0	52.50	0	0.00	52.40	0	267	0.00%
2022/06/21	2	52.80	0	0.00	52.90	2	294	0.68%
2022/06/20	0	0.00	1	53.00	52.20	-1	294	-0.34%
2022/06/14	0	0.00	3	53.40	54.30	-3	282	-1.06%
2022/06/06	0	0.00	1	54.90	54.90	-1	282	-0.35%
2022/05/24	0	0.00	0.1	53.70	53.30	-0.1	288	-0.04%
2022/05/17	0	0.00	10	53.60	53.60	-10	307	-3.25%
2022/05/16	0	0.00	5	53.32	53.30	-5	310	-1.61%
2022/05/11	0	0.00	1	53.30	53.30	-1	325	-0.31%
2022/05/10	0	0.00	5	53.30	53.30	-5	327	-1.53%
2022/04/21	0	0.00	1	54.00	53.90	-1	356	-0.28%
2022/04/20	0	0.00	1	53.90	54.00	-1	359	-0.28%
2022/04/14	0	0.00	1	54.00	54.20	-1	367	-0.27%
2022/04/13	0	0.00	1	53.50	53.80	-1	367	-0.27%
2022/04/12	0	0.00	1	53.50	53.30	-1	369	-0.27%
2022/04/11	0	0.00	2	53.20	53.10	-2	377	-0.53%
2022/04/01	0	0.00	3	54.63	54.60	-3	377	-0.80%
2022/03/31	2	54.90	0	0.00	54.80	2	378	0.53%
2022/03/28	0	0.00	3	54.77	54.70	-3	378	-0.79%
2022/03/24	4	54.85	5	54.80	54.90	-1	353	-0.28%
2022/03/23	0	54.10	3	54.20	54.40	-3	338	-0.89%
2022/03/16	4	52.40	0	0.00	52.30	4	344	1.16%
2022/03/15	2	52.65	0	0.00	52.30	2	353	0.57%
2022/03/08	0	0.00	1	52.40	52.00	-1	539	-0.19%
2022/02/24	0	0.00	1	53.10	52.80	-1	663	-0.15%
2022/02/22	0	0.00	1	54.70	53.90	-1	659	-0.15%
2022/02/14	1	54.10	0	0.00	54.00	1	660	0.15%
2022/01/21	5	52.88	1	53.00	52.60	4	659	0.61%
2022/01/19	0	0.00	2	53.50	53.80	-2	657	-0.30%
2022/01/18	4	53.78	3	53.83	53.40	1	657	0.15%
2022/01/14	2	53.20	0	0.00	52.80	2	652	0.31%
2022/01/11	0	0.00	0.1	52.70	52.60	-0.1	647	-0.02%
2022/01/10	2	52.90	0	0.00	53.10	2	645	0.31%
2022/01/07	0	0.00	3	52.60	52.70	-3	645	-0.47%
2022/01/06	2	53.25	0	0.00	53.50	2	641	0.31%
2022/01/04	2	54.35	0	0.00	54.10	2	642	0.31%
2022/01/03	1	54.10	0	0.00	54.00	1	634	0.16%
2021/12/30	0	0.00	3	54.00	53.90	-3	635	-0.47%
2021/12/16	1	53.20	0	0.00	53.10	1	650	0.15%
2021/12/15	1	52.80	0	0.00	52.90	1	652	0.15%
2021/12/14	1	53.10	5	52.82	52.70	-4	652	-0.61%
2021/12/13	3	53.63	0	0.00	53.60	3	648	0.46%
2021/12/10	0	0.00	5	53.64	53.60	-5	646	-0.77%
2021/12/09	1	54.30	1	53.90	54.10	0	644	0.00%
2021/12/08	1	54.60	0	0.00	54.90	1	635	0.16%
2021/12/07	3	55.47	2.3	55.16	54.60	0.8	630	0.12%
2021/12/06	4	56.78	7.2	56.73	56.70	-3.2	597	-0.54%
2021/12/03	5	55.70	0	0.00	55.50	5	538	0.93%
2021/12/02	7	55.07	3	54.83	55.20	4	500	0.80%
2021/12/01	9.3	55.19	10	54.97	55.30	-0.8	470	-0.16%
2021/11/30	4	53.20	1	53.30	53.20	3	374	0.80%
2021/11/29	1	52.00	2	51.70	52.00	-1	358	-0.28%
2021/11/24	2	51.80	0	0.00	52.50	2	349	0.57%
2021/11/18	0	0.00	0.1	52.50	52.50	-0.1	358	-0.01%
2021/11/17	0	0.00	1	52.70	52.60	-1	358	-0.28%
2021/11/15	0.1	52.10	0	0.00	52.40	0.1	375	0.02%
2021/11/11	0	0.00	2	51.65	51.50	-2	384	-0.52%
2021/11/05	0.1	51.16	0	0.00	51.30	0.1	425	0.02%
2021/11/02	1	50.30	0.5	50.10	50.00	0.5	501	0.10%
2021/10/25	1	49.75	0	0.00	49.85	1	603	0.17%
2021/10/22	1	50.00	0	0.00	50.00	1	630	0.16%
2021/10/21	2	50.00	2	50.10	50.50	0	665	0.00%
2021/10/18	0	0.00	5	49.61	49.50	-5	791	-0.63%
2021/10/15	5	49.60	0	0.00	49.60	5	807	0.62%
2021/10/04	0	0.00	1	50.20	49.70	-1	969	-0.10%
2021/09/17	0	0.00	0.1	51.20	51.40	-0.1	1,508	-0.01%
2021/09/14	0	0.00	0.1	51.50	51.40	-0.1	1,534	-0.01%
2021/09/06	0.1	50.80	0	0.00	50.60	0.1	1,612	0.00%
2021/08/30	0.1	51.20	0	0.00	50.80	0.1	1,626	0.01%
2021/08/18	2	49.58	0.2	50.60	51.10	1.8	1,654	0.11%
2021/08/13	0	0.00	1	50.80	50.80	-1	1,672	-0.06%
2021/08/11	0	0.00	3	51.30	51.40	-3	1,685	-0.18%
2021/08/10	2	52.10	0	0.00	52.30	2	1,699	0.12%
2021/08/09	2	53.60	0	0.00	53.00	2	1,733	0.12%
2021/08/06	3	57.07	0	0.00	56.90	3	1,746	0.17%
2021/08/03	0	0.00	1	57.50	57.70	-1	1,819	-0.05%
2021/08/02	3	57.20	0	0.00	57.30	3	1,871	0.16%
2021/07/28	3	57.83	0	0.00	57.70	3	1,970	0.15%
2021/07/27	1	58.90	0	0.00	58.70	1	2,005	0.05%
2021/07/26	1	59.20	3	59.70	59.80	-2	2,035	-0.10%
2021/07/23	1	58.90	0	0.00	58.90	1	2,062	0.05%
2021/07/21	0	0.00	2	57.60	57.10	-2	2,117	-0.09%
2021/07/15	0	0.00	5	59.18	58.80	-5	2,556	-0.20%
2021/07/13	0	0.00	2	59.20	57.40	-2	2,696	-0.07%
2021/07/09	0	0.00	4	58.68	59.10	-4	2,660	-0.15%
2021/07/08	0	0.00	2	58.60	58.70	-2	2,660	-0.08%
2021/07/07	3	59.30	2	59.20	58.60	1	2,660	0.04%
2021/07/06	3	58.57	0	0.00	58.40	3	2,634	0.11%
2021/07/05	0	0.00	4	58.53	58.50	-4	2,619	-0.15%
2021/07/02	0	0.00	1	56.40	57.40	-1	2,582	-0.04%
2021/07/01	2	57.10	2	57.80	57.50	0	2,563	0.00%
2021/06/30	2	57.00	1	58.30	60.50	1	2,486	0.04%
2021/06/29	1	56.10	2.1	55.80	55.70	-1.1	2,319	-0.05%
2021/06/28	0	0.00	5	54.98	55.40	-5	2,310	-0.22%
2021/06/25	5	55.60	0	0.00	54.90	5	2,310	0.22%
2021/06/24	0	0.00	2	55.10	55.00	-2	2,313	-0.09%
2021/06/23	0	0.00	1	54.80	54.70	-1	2,320	-0.04%
2021/06/22	1	54.10	2	54.50	54.00	-1	2,327	-0.04%
2021/06/21	0	0.00	5	54.30	54.60	-5	2,332	-0.21%
2021/06/18	7	55.54	0	0.00	55.60	7	2,331	0.30%
2021/06/16	0	0.00	5	54.20	53.90	-5	2,322	-0.22%
2021/06/08	0	0.00	5	52.80	52.70	-5	2,502	-0.20%
2021/06/07	5	52.10	0	0.00	52.50	5	2,554	0.20%
2021/06/03	0	0.00	10	53.40	53.20	-10	2,579	-0.39%
2021/06/01	3	53.40	0	0.00	53.50	3	2,621	0.11%
2021/05/27	2	52.30	0	0.00	52.30	2	2,689	0.07%
2021/05/26	1	52.70	0	0.00	52.70	1	2,706	0.04%
2021/05/25	0	0.00	10	52.90	52.50	-10	2,717	-0.37%
2021/05/24	0	0.00	1	51.80	51.70	-1	2,745	-0.04%
2021/05/21	6	51.58	1	52.40	51.40	5	2,858	0.17%
2021/05/20	1	50.70	1	51.50	50.70	0	2,884	0.00%
2021/05/19	1	50.90	0	0.00	51.10	1	2,908	0.03%
2021/05/18	5	50.76	0	0.00	51.30	5	2,904	0.17%
2021/05/14	7	52.87	5	53.60	51.50	2	2,883	0.07%
2021/05/13	8	51.74	5	51.84	51.00	3	2,841	0.11%
2021/05/12	3	54.50	2	55.00	52.30	1	2,799	0.04%
2021/05/11	13	56.73	7	55.83	55.40	6	2,730	0.22%
2021/05/10	15	59.90	6	59.90	59.70	9	2,672	0.34%
2021/05/07	0	0.00	5	59.10	59.80	-5	2,622	-0.19%
2021/05/06	6	56.17	5	56.00	55.40	1	2,556	0.04%
2021/05/04	5	55.10	5	56.80	56.50	0	2,515	0.00%
2021/05/03	5	58.80	13	58.78	58.60	-8	2,463	-0.32%
2021/04/29	6.1	61.37	8	62.46	61.20	-1.9	2,412	-0.08%
2021/04/28	1	60.70	5	61.40	61.40	-4	2,339	-0.17%
2021/04/27	15	60.70	1	59.70	61.00	14	2,310	0.61%
2021/04/26	10	60.75	1	62.00	61.50	9	2,250	0.40%
2021/04/23	17	58.94	3	59.13	60.10	14	2,127	0.66%
2021/04/22	8	59.39	19.2	57.74	56.50	-11.2	2,006	-0.56%
2021/04/21	2	57.10	3	57.80	58.20	-1	1,903	-0.05%
2021/04/20	4	57.35	10.3	57.07	57.80	-6.3	1,833	-0.35%
2021/04/19	0	0.00	7	55.63	55.40	-7	1,743	-0.40%
2021/04/13	0	0.00	1	54.70	53.80	-1	1,883	-0.05%
2021/04/12	1	55.40	0.3	55.20	54.90	0.7	2,036	0.03%
2021/04/09	0	0.00	1	54.80	55.10	-1	2,016	-0.05%
2021/04/08	2	55.60	3	55.27	55.60	-1	1,999	-0.05%
2021/04/07	4	54.25	0	0.00	54.40	4	1,959	0.20%
2021/03/31	6	52.98	5	52.90	52.90	1	1,974	0.05%
2021/03/30	5	53.20	0	0.00	53.20	5	2,058	0.24%
2021/03/26	0	0.00	3	53.20	53.30	-3	2,090	-0.14%
2021/03/25	2	52.60	0	0.00	52.90	2	2,080	0.10%
2021/03/24	4	53.05	0	0.00	53.10	4	2,077	0.19%
2021/03/22	6	53.70	0	0.00	54.30	6	2,069	0.29%
2021/03/19	0	0.00	3	54.33	54.20	-3	2,071	-0.14%
2021/03/17	1	55.20	0	0.00	55.40	1	2,070	0.05%
2021/03/16	2	55.30	1	56.00	55.00	1	2,118	0.05%
2021/03/15	0	0.00	1	54.20	55.00	-1	2,204	-0.05%
2021/03/12	0	0.00	5.1	53.90	53.90	-5.1	2,162	-0.24%
2021/03/11	0	0.00	11	53.66	53.70	-11	2,151	-0.51%
2021/03/10	10	53.36	0	0.00	53.00	10	2,107	0.47%
2021/03/09	3	53.00	0	0.00	53.60	3	2,105	0.14%
2021/03/08	0	0.00	1	54.40	52.90	-1	2,094	-0.05%
2021/03/05	0	0.00	6	53.60	53.70	-6	2,071	-0.29%
2021/03/04	5	52.88	7	53.44	53.50	-2	2,057	-0.10%
2021/03/03	5	53.30	10	52.98	53.40	-5	2,025	-0.25%
2021/03/02	2	53.10	5	53.62	52.80	-3	2,008	-0.15%
2021/02/26	4.1	52.12	4	53.00	52.90	0.1	1,999	0.01%
2021/02/25	3	52.50	1	52.70	52.70	2	2,025	0.10%
2021/02/24	10	52.82	0	0.00	52.60	10	2,060	0.49%
2021/02/23	0	0.00	7	52.60	53.60	-7	2,117	-0.33%
2021/02/22	0	0.00	1	52.00	52.00	-1	2,000	-0.05%
2021/02/19	0.5	51.50	23	51.13	51.50	-22.5	1,965	-1.14%
2021/02/17	10	49.75	0	0.00	50.30	10	1,922	0.52%
2021/02/05	6	48.90	0	0.00	49.05	6	1,895	0.32%
2021/01/29	2	47.90	10	47.37	47.45	-8	1,902	-0.42%
2021/01/28	2	48.15	0	0.00	48.10	2	1,892	0.11%
2021/01/27	2	48.75	0	0.00	48.70	2	1,894	0.11%
2021/01/22	0	0.00	5	48.30	48.75	-5	1,918	-0.26%
2021/01/21	1	48.50	0	0.00	48.60	1	1,912	0.05%
2021/01/20	5	50.20	0	0.00	48.95	5	1,904	0.26%
2021/01/19	2	50.50	5	51.10	50.30	-3	1,886	-0.16%
2021/01/18	6	50.18	0	0.00	50.20	6	1,890	0.32%
2021/01/15	6	50.77	2	51.00	50.80	4	1,878	0.21%
2021/01/14	0	0.00	17	51.89	51.90	-17	1,876	-0.91%
2021/01/13	5	51.10	1	51.10	51.10	4	1,860	0.21%
2021/01/12	6	50.85	3	50.90	50.50	3	1,847	0.16%
2021/01/11	1	51.90	5	52.60	51.60	-4	1,829	-0.22%
2021/01/08	0	0.00	16	51.96	51.80	-16	1,795	-0.89%
2021/01/07	1	52.40	0	0.00	52.30	1	1,734	0.06%
2021/01/05	2	52.45	21	51.84	52.50	-19	1,615	-1.18%
2021/01/04	13	50.44	0	0.00	50.60	13	1,440	0.90%
2020/12/31	22	50.46	0	0.00	50.20	22	1,431	1.54%
2020/12/29	3	50.30	5	50.90	50.30	-2	1,403	-0.14%
2020/12/28	0	0.00	1	50.10	50.10	-1	1,372	-0.07%
2020/12/25	8	50.35	0	0.00	50.20	8	1,359	0.59%
2020/12/24	3	50.43	12	51.19	50.70	-9	1,341	-0.67%
2020/12/23	0	0.00	1	49.50	49.55	-1	1,247	-0.08%
2020/12/21	1	48.30	1	48.40	48.50	0	1,209	0.00%
2020/12/17	5	49.20	0	0.00	49.15	5	1,196	0.42%
2020/12/15	1	49.65	0	0.00	49.40	1	1,183	0.08%
2020/12/14	0	0.00	1	50.60	50.60	-1	1,166	-0.09%
2020/12/11	2	49.55	0	0.00	49.80	2	1,138	0.18%
2020/12/10	20	50.50	1	51.00	50.20	19	1,103	1.72%
2020/12/09	9	49.23	38.1	49.98	51.60	-29.1	1,035	-2.81%
2020/12/07	1	47.85	1	48.35	47.95	0	865	0.00%
2020/12/03	4	48.53	8	48.60	48.25	-4	850	-0.47%
2020/12/02	3	48.13	0	0.00	48.10	3	834	0.36%
2020/12/01	10	47.90	0	0.00	47.90	10	826	1.21%
2020/11/30	2	48.30	0	0.00	47.80	2	820	0.24%
2020/11/27	1	47.80	0	0.00	47.80	1	809	0.12%
2020/11/26	10	47.70	0	0.00	47.80	10	807	1.24%
2020/11/25	0	0.00	1	48.15	47.90	-1	800	-0.12%
2020/11/24	7	49.13	8	49.11	48.35	-1	780	-0.13%
2020/11/23	0	0.00	11	48.87	48.40	-11	734	-1.50%
2020/11/20	8	47.77	9	48.31	48.55	-1	684	-0.15%
2020/11/19	0	0.00	1	46.30	46.15	-1	577	-0.17%
2020/11/18	6	46.27	0	0.00	46.05	6	577	1.04%
2020/11/12	1	46.95	0	0.00	46.50	1	609	0.16%
2020/11/11	0	0.00	39.1	46.42	47.05	-39.1	604	-6.46%
2020/11/09	35	46.07	0	0.00	46.25	35	585	5.98%
2020/11/04	1	45.95	1	46.15	46.05	0	585	0.00%
2020/11/03	10	46.25	10	46.31	45.95	0	586	0.00%
2020/11/02	1	44.50	0	0.00	44.50	1	558	0.18%
2020/10/29	0	0.00	1	45.40	45.30	-1	565	-0.18%
2020/10/19	0	0.00	5	45.30	45.35	-5	579	-0.86%
2020/10/16	0	0.00	5	45.00	45.20	-5	579	-0.86%
2020/10/15	1	44.85	0	0.00	44.85	1	579	0.17%
2020/10/14	6	45.28	16	45.60	45.05	-10	579	-1.73%
2020/10/13	0	0.00	1	44.30	44.30	-1	555	-0.18%
2020/10/07	10	44.25	0	0.00	44.15	10	592	1.69%
2020/10/05	0	0.00	5	44.05	43.95	-5	693	-0.72%
2020/09/29	1	43.80	5	43.90	43.70	-4	810	-0.49%
2020/09/28	5	43.20	0	0.00	43.00	5	851	0.59%
2020/09/24	0	0.00	2	43.30	43.20	-2	897	-0.22%
2020/09/23	0	0.00	1	44.50	44.50	-1	904	-0.11%
2020/09/22	5	45.15	2	44.90	44.90	3	925	0.32%
2020/09/21	0	0.00	10	45.60	45.70	-10	949	-1.05%
2020/09/08	0	0.00	1	45.60	45.50	-1	1,069	-0.09%
2020/09/07	0	0.00	5	45.05	44.90	-5	1,084	-0.46%
2020/09/04	0	0.00	5	44.95	45.00	-5	1,107	-0.45%
2020/09/03	5	45.45	0	0.00	45.25	5	1,119	0.45%
2020/09/01	5	45.35	0	0.00	45.40	5	1,164	0.43%
2020/08/31	0	0.00	42	45.61	45.35	-42	1,195	-3.51%
2020/08/27	1	46.40	0	0.00	45.80	1	1,275	0.08%
2020/08/24	1	45.55	5	45.70	45.40	-4	1,368	-0.29%
2020/08/20	13	44.91	1	44.00	44.05	12	1,397	0.86%
2020/08/17	1	47.40	0	0.00	47.45	1	1,414	0.07%
2020/08/11	6	47.65	6	48.25	47.50	0	1,483	0.00%
2020/08/06	1	47.85	0	0.00	47.80	1	1,603	0.06%
2020/08/04	20	47.75	0	0.00	47.50	20	1,702	1.17%
2020/08/03	10	47.95	40	47.66	47.55	-30	1,781	-1.68%
2020/07/17	0	0.00	5	47.35	47.10	-5	1,941	-0.26%
2020/07/16	0	0.00	2	47.90	47.75	-2	1,954	-0.10%
2020/07/15	3	48.30	0	0.00	47.60	3	1,964	0.15%
2020/07/14	5	48.20	0	0.00	48.10	5	1,980	0.25%
2020/07/13	5	48.95	0	0.00	48.95	5	1,988	0.25%
2020/07/10	3	49.60	10	49.32	49.00	-7	2,047	-0.34%
2020/07/09	7	54.43	25	54.43	54.00	-18	1,988	-0.91%
2020/07/08	0	0.00	2	54.50	54.50	-2	1,929	-0.10%
2020/07/07	6	54.87	5.3	55.07	54.50	0.7	1,916	0.04%
2020/07/06	10	54.54	2	54.30	54.70	8	1,927	0.41%
2020/07/01	5	53.50	0	0.00	53.80	5	2,075	0.24%
2020/06/30	0	0.00	1	53.50	53.70	-1	2,074	-0.05%
2020/06/23	0	0.00	15	53.63	53.30	-15	2,148	-0.70%
2020/06/16	2	51.60	0	0.00	51.40	2	2,195	0.09%
2020/06/12	3	50.27	4	50.20	51.00	-1	2,275	-0.04%
2020/06/11	9	51.69	0	0.00	51.40	9	2,297	0.39%
2020/06/10	0	0.00	4	52.60	52.70	-4	2,313	-0.17%
2020/06/09	5	52.80	1	52.70	52.70	4	2,371	0.17%
2020/06/08	24	53.52	0	0.00	53.10	24	2,403	1.00%
2020/06/05	10	54.55	0	0.00	54.10	10	2,400	0.42%
2020/06/04	15	54.13	7	54.40	54.20	8	2,401	0.33%
2020/06/03	0	0.00	1	54.00	53.90	-1	2,412	-0.04%
2020/06/02	0	0.00	8	53.85	54.30	-8	2,394	-0.33%
2020/05/28	0	0.00	5	52.40	52.20	-5	2,368	-0.21%
2020/05/27	1	52.70	0	0.00	52.70	1	2,383	0.04%
2020/05/26	5	52.88	0	0.00	52.50	5	2,411	0.21%
2020/05/22	0	0.00	6	52.47	52.00	-6	2,533	-0.24%
2020/05/18	6	53.00	0	0.00	52.20	6	2,692	0.22%
2020/05/15	0	0.00	15	52.96	52.90	-15	2,771	-0.54%
2020/05/14	0	0.00	1	52.00	51.90	-1	2,779	-0.04%
2020/05/13	1	53.50	1	52.90	53.50	0	2,866	0.00%
2020/05/12	1	53.00	1	53.00	53.20	0	2,868	0.00%
2020/05/11	5	52.38	0	0.00	52.00	5	2,880	0.17%
2020/05/08	1	52.10	5	51.28	52.10	-4	2,933	-0.14%
2020/05/07	4	49.80	0	0.00	50.00	4	2,865	0.14%
2020/05/06	4	49.70	5.4	49.51	49.70	-1.4	2,868	-0.05%
2020/05/05	1	49.60	12	50.20	49.60	-11	2,905	-0.38%
2020/05/04	1	48.85	0	0.00	48.85	1	2,881	0.03%
2020/04/30	4	49.30	0	0.00	49.10	4	2,895	0.14%
2020/04/29	0	0.00	3	48.60	48.55	-3	2,886	-0.10%
2020/04/28	3	48.90	0	0.00	48.40	3	2,893	0.10%
2020/04/27	3	48.20	0	0.00	48.40	3	2,907	0.10%
2020/04/24	4	47.85	0	0.00	47.55	4	2,887	0.14%
2020/04/21	0	0.00	110	47.99	47.10	-110	2,872	-3.83%	大賣/鉅額交易
2020/04/20	0	0.00	1	48.15	48.30	-1	2,871	-0.03%
2020/04/17	4	48.20	0	0.00	47.90	4	2,870	0.14%
2020/04/16	0	0.00	3	47.80	48.10	-3	2,852	-0.11%
2020/04/15	80	48.53	11	48.65	48.00	69	2,850	2.42%
2020/04/14	4	46.30	0	0.00	46.50	4	2,815	0.14%
2020/04/13	0	0.00	4	45.84	45.65	-4	2,849	-0.14%
2020/04/10	4	45.90	0	0.00	45.90	4	2,883	0.14%
2020/04/09	11	47.42	3	46.67	45.50	8	3,030	0.26%
2020/04/08	15	46.20	20	46.17	46.40	-5	2,999	-0.17%
2020/04/07	2	45.23	4	44.99	44.90	-2	2,930	-0.07%
2020/04/06	0	0.00	7	42.80	42.90	-7	2,996	-0.23%
2020/04/01	7	41.80	0	0.00	42.10	7	2,991	0.23%
2020/03/31	7	42.46	0	0.00	41.80	7	3,007	0.23%
2020/03/30	4	40.48	3	41.10	41.80	1	3,026	0.03%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/25	4	37.61	0	0.00	38.00	4	3,053	0.13%
2020/03/24	3	35.95	3	35.95	35.65	0	3,080	0.00%
2020/03/23	1	33.85	0	0.00	34.00	1	3,069	0.03%
2020/03/20	0	0.00	4	34.05	35.60	-4	3,066	-0.13%
2020/03/19	1	35.00	0	0.00	32.85	1	3,032	0.03%
2020/03/18	6	36.97	5	37.92	36.50	1	2,986	0.03%
2020/03/17	7	37.44	0	0.00	37.30	7	2,963	0.24%
2020/03/16	1	39.50	0	0.00	39.50	1	2,938	0.03%
2020/03/13	2	40.75	4	40.51	41.80	-2	2,913	-0.07%
2020/03/12	1	46.50	11	45.09	44.95	-10	2,938	-0.34%
2020/03/11	0	0.00	93	48.62	47.60	-93	2,914	-3.19%
2020/03/10	4	48.23	3	49.00	49.00	1	2,892	0.03%
2020/03/09	1	50.70	0	0.00	49.30	1	2,871	0.03%
2020/03/06	2	52.00	0	0.00	51.90	2	2,881	0.07%
2020/03/05	3	52.93	0	0.00	53.00	3	2,868	0.10%
2020/03/02	21	52.80	4	53.35	53.20	17	2,975	0.57%
2020/02/27	0	0.00	14	54.20	52.40	-14	2,950	-0.47%
2020/02/26	3	54.37	1	53.80	53.70	2	2,904	0.07%
2020/02/25	7	55.93	5	54.90	54.50	2	2,847	0.07%
2020/02/24	14	55.50	0	0.00	55.50	14	2,752	0.51%
2020/02/21	1	55.20	2	55.00	54.70	-1	2,694	-0.04%
2020/02/20	44	54.81	5	54.82	54.60	39	2,637	1.48%
2020/02/19	41	54.40	0	0.00	54.50	41	2,578	1.59%
2020/02/18	20	54.00	0	0.00	53.70	20	2,525	0.79%
2020/02/17	3	54.00	1	54.00	54.20	2	2,425	0.08%
2020/02/14	2	53.10	8	53.69	54.30	-6	2,397	-0.25%
2020/02/13	12	52.62	1	52.70	52.60	11	2,278	0.48%
2020/02/12	10	52.77	8	52.48	53.00	2	2,250	0.09%
2020/02/11	1	52.20	1	52.20	52.20	0	2,212	0.00%
2020/02/10	2	49.20	2	49.50	49.10	0	2,121	0.00%
2020/02/07	2	49.60	3	49.85	49.50	-1	2,116	-0.05%
2020/02/06	6	50.10	5	50.16	50.00	1	2,101	0.05%
2020/02/05	1	48.35	0	0.00	47.90	1	2,054	0.05%
2020/02/04	1	48.80	0	0.00	48.75	1	2,041	0.05%
2020/01/14	0	0.00	1	51.60	51.60	-1	1,992	-0.05%
2020/01/10	1	50.60	0	0.00	50.40	1	2,040	0.05%
2020/01/08	2	50.50	0	0.00	50.50	2	2,026	0.10%
2020/01/06	0	0.00	5	52.60	52.50	-5	1,979	-0.25%
2020/01/03	5	54.16	2	54.20	53.40	3	1,944	0.15%
2020/01/02	0	0.00	2	52.90	52.70	-2	1,786	-0.11%
2019/12/31	6	53.13	0	0.00	53.10	6	1,778	0.34%
2019/12/30	18	53.94	20	54.13	53.90	-2	1,770	-0.11%
2019/12/27	2	52.30	0	0.00	52.60	2	1,636	0.12%
2019/12/26	1	52.40	0	0.00	51.80	1	1,631	0.06%
2019/12/25	0	0.00	2	52.60	52.70	-2	1,671	-0.12%
2019/12/23	0	0.00	4	51.68	52.30	-4	1,631	-0.25%
2019/12/20	10	52.24	7	52.09	51.70	3	1,617	0.19%
2019/12/19	4	50.80	13	51.28	51.20	-9	1,545	-0.58%
2019/12/18	4	50.15	0	0.00	50.00	4	1,509	0.26%
2019/12/17	1	50.40	0	0.00	50.40	1	1,548	0.06%
2019/12/16	1	50.50	0	0.00	50.40	1	1,552	0.06%
2019/12/11	1	51.10	0	0.00	51.00	1	1,574	0.06%
2019/12/09	22	52.83	2	53.00	52.00	20	1,610	1.24%
2019/12/06	1	51.00	1	51.50	51.90	0	1,520	0.00%
2019/12/04	0	0.00	2	51.30	51.20	-2	1,506	-0.13%
2019/12/03	2	51.70	4	51.83	51.40	-2	1,499	-0.13%
2019/12/02	2	50.85	2	51.40	50.70	0	1,449	0.00%
2019/11/29	2	51.95	2	51.95	51.60	0	1,442	0.00%
2019/11/28	1	50.80	1	51.20	51.40	0	1,381	0.00%
2019/11/27	3	51.13	5	51.08	51.40	-2	1,439	-0.14%
2019/11/26	0	0.00	3	49.53	49.60	-3	1,378	-0.22%
2019/11/22	1	48.85	5	48.90	48.80	-4	1,427	-0.28%
2019/11/13	5	50.34	1	50.70	49.95	4	1,460	0.27%
2019/11/11	1	49.80	0	0.00	49.20	1	1,435	0.07%
2019/11/08	1	50.40	21	49.82	50.20	-20	1,422	-1.41%
2019/11/06	0	0.00	9	48.94	48.70	-9	1,393	-0.65%
2019/11/05	6	48.50	0	0.00	48.50	6	1,413	0.42%
2019/11/04	0	0.00	3	48.70	48.40	-3	1,433	-0.21%
2019/11/01	3	48.00	0	0.00	48.45	3	1,460	0.21%
2019/10/31	10	49.12	3	48.52	48.50	7	1,480	0.47%
2019/10/30	3	49.60	0	0.00	49.60	3	1,482	0.20%
2019/10/29	6	50.23	0	0.00	49.55	6	1,489	0.40%
2019/10/28	5	50.88	1	50.70	50.70	4	1,496	0.27%
2019/10/25	0	0.00	1	51.60	51.30	-1	1,498	-0.07%
2019/10/24	0	0.00	8	51.86	51.70	-8	1,497	-0.53%
2019/10/22	7	51.31	0	0.00	50.90	7	1,476	0.47%
2019/10/21	1	51.30	4	51.90	51.30	-3	1,479	-0.20%
2019/10/18	1	51.00	3	51.20	51.00	-2	1,467	-0.14%
2019/10/17	2	50.70	1	50.90	51.00	1	1,421	0.07%
2019/10/16	2	50.50	6	50.50	50.10	-4	1,436	-0.28%
2019/10/15	1	50.80	1	51.30	50.90	0	1,432	0.00%
2019/10/09	1	50.10	13	50.11	50.00	-12	1,417	-0.85%
2019/10/08	1	50.30	6	50.30	49.85	-5	1,415	-0.35%
2019/10/04	2	50.30	19	50.42	51.00	-17	1,431	-1.19%
2019/10/03	1	50.00	0	0.00	50.20	1	1,446	0.07%
2019/10/02	1	49.95	1	50.70	50.50	0	1,550	0.00%
2019/10/01	0	0.00	2	50.65	50.40	-2	1,711	-0.12%
2019/09/27	1	49.90	0	0.00	49.10	1	1,723	0.06%
2019/09/26	1	49.20	5	48.80	49.45	-4	1,733	-0.23%
2019/09/25	5	48.10	1	48.40	47.95	4	1,722	0.23%
2019/09/24	2	49.08	0	0.00	48.65	2	1,741	0.11%
2019/09/23	2	49.23	0	0.00	49.05	2	1,743	0.11%
2019/09/20	1	49.35	1	50.70	49.35	0	1,735	0.00%
2019/09/19	1	50.20	8	50.20	50.10	-7	1,691	-0.41%
2019/09/18	0	0.00	7	50.99	50.60	-7	1,701	-0.41%
2019/09/17	13	50.85	16	50.74	50.60	-3	1,714	-0.17%
2019/09/12	5	50.20	11	50.02	49.95	-6	1,737	-0.35%
2019/09/11	0	0.00	56	49.23	49.40	-56	1,713	-3.27%
2019/09/10	0	0.00	1	48.45	48.30	-1	1,688	-0.06%
2019/09/06	0	0.00	8	48.41	48.30	-8	1,685	-0.47%
2019/09/05	1	48.35	4	48.20	48.20	-3	1,676	-0.18%
2019/09/04	1	47.85	5	48.00	48.00	-4	1,670	-0.24%
2019/09/03	11	48.34	2	47.80	47.80	9	1,671	0.54%
2019/09/02	3	48.10	8	48.19	48.35	-5	1,662	-0.30%
2019/08/30	4	48.68	13	48.51	47.50	-9	1,648	-0.55%
2019/08/29	8	47.11	3	47.37	46.85	5	1,568	0.32%
2019/08/28	3	47.32	9	47.02	47.40	-6	1,555	-0.39%
2019/08/27	1	45.70	10	45.60	46.50	-9	1,528	-0.59%
2019/08/26	0.9	44.90	11	44.50	44.90	-10.1	1,502	-0.67%
2019/08/23	0	0.00	2	44.20	44.15	-2	1,483	-0.13%
2019/08/21	5	44.25	2	44.20	44.15	3	1,479	0.20%
2019/08/19	0	0.00	1	44.20	44.20	-1	1,477	-0.07%
2019/08/16	0	0.00	12	43.60	43.80	-12	1,479	-0.81%
2019/08/15	1	43.35	8	43.34	43.30	-7	1,474	-0.47%
2019/08/14	0	0.00	4	45.00	44.20	-4	1,478	-0.27%
2019/08/13	5	44.35	8	44.39	44.35	-3	1,469	-0.20%
2019/08/12	0	0.00	1	44.45	45.25	-1	1,469	-0.07%
2019/08/08	0	0.00	17.6	43.57	43.75	-17.6	1,459	-1.21%
2019/08/07	2.5	43.78	0.7	43.60	43.05	1.8	1,459	0.13%
2019/08/06	1	43.45	5	44.06	44.85	-4	1,454	-0.27%
2019/08/05	1	45.75	26	45.22	45.00	-25	1,455	-1.72%
2019/08/01	2	49.00	0	0.00	48.85	2	1,449	0.14%
2019/07/31	1	49.55	1	49.70	49.70	0	1,440	0.00%
2019/07/30	0	0.00	3	50.43	50.10	-3	1,432	-0.21%
2019/07/29	7	49.65	0	0.00	49.65	7	1,422	0.49%
2019/07/26	30	50.30	0	0.00	50.00	30	1,416	2.12%
2019/07/22	3	49.97	1	49.60	49.60	2	1,445	0.14%
2019/07/19	1	50.10	0	0.00	50.10	1	1,440	0.07%
2019/07/18	1	50.10	1	50.20	50.00	0	1,438	0.00%
2019/07/17	1	51.00	0	0.00	50.90	1	1,430	0.07%
2019/07/15	0	0.00	1	50.90	50.80	-1	1,438	-0.07%
2019/07/11	8	51.89	2	51.90	51.60	6	1,529	0.39%
2019/07/09	2	52.25	1	52.50	52.20	1	1,521	0.07%
2019/07/08	11	54.19	15	53.81	53.80	-4	1,504	-0.27%
2019/07/05	6	59.98	11	59.98	60.30	-5	1,450	-0.34%
2019/07/04	3	59.40	0	0.00	59.60	3	1,338	0.22%
2019/07/03	1	58.60	0	0.00	58.70	1	1,374	0.07%
2019/07/02	0	0.00	1	58.80	58.70	-1	1,382	-0.07%
2019/07/01	9	58.33	10	58.35	58.40	-1	1,420	-0.07%
2019/06/27	1	57.50	0	0.00	57.40	1	1,449	0.07%
2019/06/25	0	0.00	8	56.90	56.80	-8	1,503	-0.53%
2019/06/21	2	56.70	0	0.00	56.70	2	1,645	0.12%
2019/06/20	0	0.00	2	56.10	55.90	-2	1,630	-0.12%
2019/06/13	2	53.40	0	0.00	53.20	2	1,708	0.12%
2019/06/11	1	53.20	0	0.00	53.40	1	1,743	0.06%
2019/06/06	2	52.90	0	0.00	52.40	2	1,762	0.11%
2019/05/15	3	53.50	0	0.00	53.60	3	2,291	0.13%
2019/05/14	1	51.50	5	50.50	52.50	-4	2,452	-0.16%
2019/05/13	3	54.70	4	53.00	52.80	-1	2,486	-0.04%
2019/05/09	2	55.60	2	56.00	55.70	0	2,456	0.00%
2019/05/06	3	57.40	0	0.00	57.10	3	2,463	0.12%
2019/05/02	4	57.98	0	0.00	58.00	4	2,449	0.16%
2019/04/24	2	59.10	6	59.00	58.80	-4	2,440	-0.16%
2019/04/23	5	59.00	0	0.00	58.90	5	2,455	0.20%
2019/04/22	20	59.70	3	59.50	59.40	17	2,452	0.69%
2019/04/18	1	60.00	26	60.43	59.60	-25	2,500	-1.00%
2019/04/17	5	60.10	2	60.25	60.60	3	2,526	0.12%
2019/04/16	0	0.00	25	59.46	59.70	-25	2,457	-1.02%
2019/04/15	5	59.30	7	59.27	59.20	-2	2,462	-0.08%
2019/04/11	3	59.43	16	59.33	58.70	-13	2,480	-0.52%
2019/04/10	7	59.34	1	59.40	59.30	6	2,428	0.25%
2019/04/09	21	61.18	6	60.78	60.60	15	2,371	0.63%
2019/04/08	2	59.30	0	0.00	59.10	2	2,269	0.09%
2019/04/03	0	0.00	3	58.67	59.00	-3	2,251	-0.13%
2019/04/02	1	58.10	11	58.31	58.40	-10	2,207	-0.45%
2019/04/01	1	58.20	0	0.00	58.10	1	2,198	0.05%
2019/03/29	2	58.80	1	58.70	58.60	1	2,161	0.05%
2019/03/28	3	58.13	1	58.40	58.30	2	2,168	0.09%
2019/03/27	2	58.45	3	58.70	58.80	-1	2,160	-0.05%
2019/03/26	24.1	58.08	7	57.96	58.30	17.1	2,101	0.81%
2019/03/22	1	57.70	1	57.30	56.80	0	2,021	0.00%
2019/03/21	6	56.43	0	0.00	57.10	6	2,008	0.30%
2019/03/19	0	0.00	2	55.50	55.40	-2	2,080	-0.10%
2019/03/18	2	55.80	0	0.00	55.80	2	2,107	0.09%
2019/03/08	0.3	54.50	0	0.00	54.40	0.3	2,785	0.01%
2019/03/06	1	56.00	0	0.00	55.70	1	2,931	0.03%
2019/02/27	2	54.80	38	54.97	55.10	-36	3,098	-1.16%
2019/02/25	0	0.00	25	57.64	57.40	-25	3,095	-0.81%
2019/02/22	2	58.55	2	58.50	57.50	0	3,106	0.00%
2019/02/21	10	56.80	1	57.70	57.80	9	3,052	0.29%
2019/02/20	18	56.74	2	56.70	56.50	16	3,038	0.53%
2019/02/19	0	0.00	0.1	56.00	56.00	-0.1	3,141	0.00%
2019/02/18	21	55.89	11	56.10	55.60	10	3,151	0.32%
2019/02/15	12	54.97	0	0.00	54.80	12	3,167	0.38%
2019/02/14	11	56.07	0	0.00	55.90	11	3,192	0.34%
2019/02/13	35	56.70	13	57.04	56.80	22	3,200	0.69%
2019/02/12	30	54.83	1	54.90	54.60	29	3,108	0.93%
2019/02/11	10	53.10	0	0.00	53.40	10	3,138	0.32%
2019/01/29	0	0.00	1	52.70	53.00	-1	3,320	-0.03%
2019/01/28	0	0.00	1	53.40	52.80	-1	3,383	-0.03%
2019/01/25	0	0.00	1	52.80	53.00	-1	3,662	-0.03%
2019/01/21	2	53.40	2	52.70	52.70	0	4,099	0.00%
2019/01/18	1	52.50	1	52.40	52.70	0	4,159	0.00%
2019/01/16	1	52.50	11	52.02	52.50	-10	4,318	-0.23%
2019/01/15	0	0.00	1	51.80	52.00	-1	4,364	-0.02%
2019/01/14	10	52.00	0	0.00	51.30	10	4,389	0.23%
2019/01/11	3	52.83	3	52.60	51.80	0	4,471	0.00%
2019/01/10	3	52.33	0	0.00	52.30	3	4,477	0.07%
2019/01/09	4	54.13	2	54.35	53.60	2	4,494	0.04%
2019/01/04	0	0.00	1	50.30	50.50	-1	4,730	-0.02%
2019/01/03	3	52.03	3	51.53	51.30	0	4,826	0.00%
2018/12/28	0	0.00	2	52.90	52.90	-2	5,035	-0.04%
2018/12/27	3	53.83	1	53.00	53.00	2	5,177	0.04%
2018/12/26	5	53.68	2	53.10	52.70	3	5,210	0.06%
2018/12/25	1	53.30	0	0.00	53.10	1	5,230	0.02%
2018/12/24	2	53.65	2	53.75	54.40	0	5,259	0.00%
2018/12/22	1	53.30	1	53.40	53.20	0	5,287	0.00%
2018/12/21	3	53.57	2	53.50	53.90	1	5,372	0.02%
2018/12/20	1	54.00	2	54.20	53.40	-1	5,411	-0.02%
2018/12/19	1	55.70	1	55.30	55.00	0	5,432	0.00%
2018/12/18	1	54.90	2	54.90	54.90	-1	5,461	-0.02%
2018/12/17	1	55.70	1	55.90	55.40	0	5,496	0.00%
2018/12/14	0	0.00	1	55.50	55.40	-1	5,569	-0.02%
2018/12/12	2	56.25	5	56.62	56.70	-3	5,638	-0.05%
2018/12/11	2	55.90	0	0.00	55.00	2	5,616	0.04%
2018/12/10	13	54.96	5	54.50	55.60	8	5,704	0.14%
2018/12/07	5	56.80	10	56.25	57.00	-5	5,715	-0.09%
2018/12/06	15	56.55	18	56.68	55.90	-3	5,769	-0.05%
2018/12/05	0	0.00	1	58.70	59.10	-1	5,686	-0.02%
2018/12/04	7	61.00	16	60.86	60.10	-9	5,716	-0.16%
2018/12/03	14	59.06	19	61.23	61.40	-5	5,670	-0.09%
2018/11/30	0	0.00	12	55.28	55.90	-12	5,484	-0.22%
2018/11/29	1	55.50	1	55.20	54.10	0	5,439	0.00%
2018/11/28	7	54.34	8	54.24	54.60	-1	5,432	-0.02%
2018/11/27	0	0.00	1.1	53.04	53.30	-1.1	5,418	-0.02%
2018/11/23	2	51.70	2	51.75	51.60	0	5,541	0.00%
2018/11/21	2	52.60	0	0.00	53.00	2	5,673	0.04%
2018/11/19	12	53.17	1	53.00	53.10	11	5,830	0.19%
2018/11/16	7	53.00	1	54.00	52.30	6	5,851	0.10%
2018/11/15	0	0.00	2	52.20	52.10	-2	5,729	-0.03%
2018/11/13	2	51.35	4	51.68	52.00	-2	5,773	-0.03%
2018/11/12	4	51.75	11	51.28	51.80	-7	5,901	-0.12%
2018/11/09	9	51.44	1	51.70	52.50	8	6,046	0.13%
2018/11/08	1	51.30	11	52.66	50.50	-10	6,077	-0.16%
2018/11/07	20	51.65	10	52.00	51.20	10	6,133	0.16%
2018/11/06	6	50.94	1	49.90	48.80	5	6,293	0.08%
2018/11/05	4	51.10	4	51.08	50.90	0	6,329	0.00%
2018/11/02	22	52.88	11	52.23	50.70	11	6,343	0.17%
2018/11/01	7	50.11	6	50.91	50.60	1	6,151	0.02%
2018/10/31	21	47.25	11	47.57	47.95	10	6,046	0.17%
2018/10/30	16	46.14	11	46.40	45.55	5	6,003	0.08%
2018/10/29	9	47.87	10	48.06	47.70	-1	6,061	-0.02%
2018/10/26	14	47.21	10	47.15	46.95	4	6,170	0.06%
2018/10/25	10	46.65	12	47.00	46.35	-2	6,150	-0.03%
2018/10/24	9	50.27	10	50.15	50.00	-1	6,195	-0.02%
2018/10/23	7	51.86	6	51.33	50.60	1	6,234	0.02%
2018/10/22	3	51.93	4	52.40	52.90	-1	6,218	-0.02%
2018/10/19	6	50.52	5	50.29	51.50	1	6,228	0.02%
2018/10/18	14	53.47	2	53.00	53.00	12	6,193	0.19%
2018/10/17	7	54.26	17	54.49	53.30	-10	6,244	-0.16%
2018/10/16	11	54.23	6.2	54.26	53.50	4.8	6,289	0.08%
2018/10/15	13	54.36	10	53.62	53.10	3	6,343	0.05%
2018/10/12	25	52.84	23	53.30	53.40	2	6,315	0.03%
2018/10/11	6	51.17	5	51.38	50.40	1	6,322	0.02%
2018/10/09	8	55.41	9.4	55.58	56.00	-1.4	6,321	-0.02%
2018/10/08	4	53.48	0	0.00	54.60	4	6,297	0.06%
2018/10/05	2	55.30	1.5	53.70	53.40	0.5	6,270	0.01%
2018/10/04	1	58.80	1	60.50	58.40	0	6,226	0.00%
2018/10/03	4	59.98	1	60.10	59.90	3	6,376	0.05%
2018/10/02	2	61.50	2	61.45	61.10	0	6,552	0.00%
2018/10/01	6	61.12	6	61.50	61.20	0	6,768	0.00%
2018/09/28	11	60.29	10	60.50	60.50	1	7,048	0.01%
2018/09/27	1	60.70	12	60.58	60.00	-11	7,545	-0.15%
2018/09/26	4	63.28	0	0.00	62.10	4	7,766	0.05%
2018/09/25	6	64.03	5	64.80	63.60	1	8,248	0.01%
2018/09/21	1	63.80	1	62.90	63.80	0	8,413	0.00%
2018/09/20	15	62.08	6	63.42	61.90	9	8,557	0.11%
2018/09/19	6	63.23	1	65.80	63.10	5	8,571	0.06%
2018/09/18	9	65.11	5	64.90	64.60	4	8,656	0.05%
2018/09/17	5	67.66	0	0.00	67.10	5	8,659	0.06%
2018/09/14	14	67.22	20	67.38	67.30	-6	8,694	-0.07%
2018/09/13	3	65.67	4	67.20	65.00	-1	8,758	-0.01%
2018/09/12	5	65.80	7	65.97	66.00	-2	8,844	-0.02%
2018/09/11	6	68.68	8	68.96	68.20	-2	8,965	-0.02%
2018/09/10	7	68.67	24	68.65	68.10	-17	9,031	-0.19%
2018/09/07	14	69.43	13	68.31	68.00	1	9,167	0.01%
2018/09/06	11	71.99	23.7	72.20	71.70	-12.7	9,248	-0.14%
2018/09/05	3	72.27	1	71.70	71.70	2	9,268	0.02%
2018/09/04	9	72.29	9	72.76	72.50	0	9,285	0.00%
2018/09/03	18	72.96	10	71.93	71.20	8	9,265	0.09%
2018/08/31	14	74.46	13	74.89	75.40	1	9,226	0.01%
2018/08/30	32	73.97	41	74.62	74.90	-9	9,226	-0.10%
2018/08/29	12	73.52	19	73.38	73.30	-7	9,223	-0.08%
2018/08/28	8	71.96	25	71.96	72.60	-17	9,173	-0.19%
2018/08/27	25	71.00	28	71.59	72.30	-3	9,107	-0.03%
2018/08/24	3	68.47	2	67.75	67.40	1	8,980	0.01%
2018/08/23	2	68.85	2	67.70	67.90	0	9,020	0.00%
2018/08/22	3	70.80	3	70.60	70.10	0	9,158	0.00%
2018/08/21	13	71.13	11	71.20	70.60	2	9,336	0.02%
2018/08/20	8	71.13	1	69.60	71.40	7	9,777	0.07%
2018/08/17	22	71.66	7	70.66	69.70	15	10,266	0.15%
2018/08/16	26	71.00	57	71.51	72.60	-31	10,553	-0.29%
2018/08/15	15	67.80	61	68.06	69.10	-46	10,890	-0.42%
2018/08/14	19	67.29	19	67.46	68.70	0	11,362	0.00%
2018/08/13	7	66.20	9	65.58	65.00	-2	11,680	-0.02%
2018/08/10	3	71.00	9	70.98	69.60	-6	11,934	-0.05%
2018/08/09	10	70.40	10	71.05	70.30	0	12,220	0.00%
2018/08/08	2	72.50	0	0.00	70.50	2	12,542	0.02%
2018/08/07	12	71.21	15	71.77	72.90	-3	13,355	-0.02%
2018/08/06	19	72.16	11	71.67	70.50	8	13,853	0.06%
2018/08/03	20	70.97	22	71.42	72.50	-2	14,284	-0.01%
2018/08/02	18	71.53	41	71.00	70.50	-23	14,559	-0.16%
2018/08/01	1	76.70	2	76.95	75.90	-1	14,978	-0.01%
2018/07/31	11	75.24	7	75.29	76.30	4	15,445	0.03%
2018/07/30	8	82.14	4	83.30	82.10	4	15,655	0.03%
2018/07/27	9	89.24	4	88.83	88.90	5	15,683	0.03%
2018/07/26	1	87.90	0	0.00	87.90	1	15,758	0.01%
2018/07/25	0	0.00	12	87.68	88.50	-12	15,844	-0.08%
2018/07/24	18	85.79	22	86.66	87.00	-4	15,939	-0.03%
2018/07/23	10	83.54	14	83.80	85.00	-4	16,132	-0.02%
2018/07/20	18	85.78	19	83.83	82.60	-1	16,223	-0.01%
2018/07/19	19	86.55	26	87.16	87.30	-7	16,316	-0.04%
2018/07/18	13	86.66	48	88.43	86.20	-35	16,565	-0.21%
2018/07/17	6	90.18	13	89.93	88.90	-7	16,767	-0.04%
2018/07/16	7	92.76	14	93.24	91.90	-7	16,829	-0.04%
2018/07/13	6	94.30	12	94.12	92.20	-6	17,138	-0.04%
2018/07/12	10	92.41	37	93.19	93.90	-27	17,219	-0.16%
2018/07/11	4	92.28	26	92.63	91.00	-22	17,423	-0.13%
2018/07/10	67	95.97	41	96.33	95.80	26	17,435	0.15%
2018/07/09	31	96.13	38	95.78	95.10	-7	17,331	-0.04%
2018/07/06	44	95.71	51	96.10	94.80	-7	17,181	-0.04%
2018/07/05	76.1	101.39	96	101.09	95.20	-19.9	17,014	-0.12%
2018/07/04	10	97.13	12	97.39	98.30	-2	16,627	-0.01%
2018/07/03	18	97.11	81	97.58	96.40	-63	16,429	-0.38%
2018/07/02	6	93.58	18	93.93	93.10	-12	15,966	-0.08%
2018/06/29	28	93.63	58	92.46	91.80	-30	15,835	-0.19%
2018/06/28	35	88.46	35	89.76	90.10	0	15,658	0.00%
2018/06/27	27	89.69	39	90.54	87.80	-12	15,684	-0.08%
2018/06/26	26	84.92	28	85.99	89.00	-2	15,575	-0.01%
2018/06/25	10	89.20	0	0.00	85.60	10	15,552	0.06%
2018/06/22	29	89.89	29	88.76	88.10	0	15,578	0.00%
2018/06/21	2	88.85	0	0.00	89.20	2	15,483	0.01%
2018/06/20	45	85.51	42	85.29	85.20	3	15,489	0.02%
2018/06/19	2	87.80	1	89.20	88.10	1	15,566	0.01%
2018/06/15	11	88.15	9	89.08	87.80	2	15,548	0.01%
2018/06/14	21	93.63	2	94.90	91.30	19	15,445	0.12%
2018/06/13	2	92.60	0	0.00	93.90	2	15,302	0.01%
2018/06/12	0	0.00	1	96.00	94.10	-1	15,377	-0.01%
2018/06/11	1	94.20	0	0.00	95.90	1	15,414	0.01%
2018/06/08	7	93.79	3	94.00	93.70	4	15,643	0.03%
2018/06/07	11	98.50	5	99.20	97.70	6	15,673	0.04%
2018/06/06	4	99.63	0	0.00	98.00	4	15,852	0.03%
2018/06/05	8	92.20	5	91.50	94.30	3	15,948	0.02%
2018/06/04	6	95.25	15	96.21	94.50	-9	16,133	-0.06%
2018/06/01	17	94.06	5	94.66	94.50	12	16,607	0.07%
2018/05/31	6	95.97	0	0.00	94.00	6	17,080	0.04%
2018/05/30	39	97.44	45	97.48	99.70	-6	17,127	-0.04%
2018/05/29	46	99.48	26	101.29	99.60	20	16,957	0.12%
2018/05/28	11	100.36	95	101.12	102.00	-84	16,643	-0.50%
2018/05/25	50	97.34	42	97.15	96.50	8	16,179	0.05%
2018/05/24	53	93.78	89	93.47	93.50	-36	15,659	-0.23%
2018/05/23	15	92.43	58	93.38	91.30	-43	15,428	-0.28%
2018/05/22	44	95.58	157	95.72	95.90	-113	14,984	-0.75%	大賣/鉅額交易
2018/05/21	41	85.08	162	85.16	89.60	-121	14,423	-0.84%	大賣/鉅額交易
2018/05/18	28	81.20	187	81.54	81.70	-159	13,984	-1.14%	大賣/鉅額交易
2018/05/17	12	80.89	134	81.44	79.10	-122	13,578	-0.90%	大賣/鉅額交易
2018/05/16	40	83.76	98	84.66	85.90	-58	13,246	-0.44%
2018/05/15	35	85.37	259	86.03	85.10	-224	12,870	-1.74%	大賣/鉅額交易
2018/05/14	23	81.70	537	81.19	81.80	-514	12,017	-4.28%	大賣/鉅額交易
2018/05/11	25	79.42	143	79.79	75.80	-118	11,466	-1.03%	大賣/鉅額交易
2018/05/10	15	79.92	52	80.38	79.10	-37	11,006	-0.34%
2018/05/09	69	80.04	155	81.31	78.50	-86	10,666	-0.81%	大賣/
2018/05/08	48	77.22	92	78.72	77.50	-44	10,115	-0.43%
2018/05/07	35	75.50	21	75.08	77.80	14	9,597	0.15%
2018/05/04	21	71.67	24	72.25	70.80	-3	9,243	-0.03%
2018/05/03	23	69.61	37	69.56	69.60	-14	9,098	-0.15%
2018/05/02	32	72.53	91	72.56	71.30	-59	8,983	-0.66%
2018/04/30	18	73.27	10	72.75	71.80	8	8,844	0.09%
2018/04/27	46	71.95	253	72.71	74.00	-207	8,709	-2.38%	大賣/鉅額交易
2018/04/26	21	71.80	37	70.96	68.60	-16	8,446	-0.19%
2018/04/25	16	70.98	17	71.33	70.90	-1	8,256	-0.01%
2018/04/24	25	77.87	22	74.47	72.50	3	8,042	0.04%
2018/04/23	14	79.38	37	81.52	80.00	-23	7,727	-0.30%
2018/04/20	28	77.41	30.3	77.08	76.50	-2.3	7,371	-0.03%
2018/04/19	64	76.71	82	77.00	75.60	-18	7,196	-0.25%
2018/04/18	1	71.30	21	72.31	74.90	-20	6,813	-0.29%
2018/04/17	19	70.68	22	71.38	68.10	-3	6,720	-0.04%
2018/04/16	1	66.10	27	67.63	68.70	-26	6,432	-0.40%
2018/04/12	0	0.00	63	60.47	60.60	-63	6,187	-1.02%
2018/04/11	3	59.90	3	59.30	59.00	0	6,129	0.00%
2018/04/10	1	58.30	11	58.31	58.60	-10	6,043	-0.17%
2018/04/09	0	0.00	8	53.50	55.90	-8	6,096	-0.13%
2018/04/02	0	0.00	11	53.02	53.70	-11	6,184	-0.18%
2018/03/30	0	0.00	13	53.96	51.90	-13	6,092	-0.21%
2018/03/28	2	51.60	1	51.70	51.00	1	5,955	0.02%
2018/03/26	0	0.00	2	52.70	52.40	-2	5,826	-0.03%
2018/03/23	6	52.85	4	52.95	51.80	2	5,762	0.03%
2018/03/22	8	52.55	23	53.40	52.90	-15	5,644	-0.27%
2018/03/21	5	49.40	64	50.20	50.50	-59	5,387	-1.10%
2018/03/20	12	49.88	26	50.06	48.70	-14	5,265	-0.27%
2018/03/19	0	0.00	1	49.00	48.90	-1	5,138	-0.02%
2018/03/16	3	49.68	83	49.43	48.80	-80	5,075	-1.58%
2018/03/15	18	48.42	20	48.37	48.45	-2	4,939	-0.04%
2018/03/14	5	49.06	61	49.99	48.60	-56	4,850	-1.15%
2018/03/13	2	47.80	18	47.90	48.20	-16	4,569	-0.35%
2018/03/12	24	47.63	40	48.93	47.40	-16	4,467	-0.36%
2018/03/09	4	46.31	97.6	47.13	47.85	-93.6	4,241	-2.21%
2018/03/08	21	45.55	78.6	47.03	45.90	-57.6	4,074	-1.41%
2018/03/07	13	46.02	224	45.85	45.50	-211	3,858	-5.47%	大賣/鉅額交易
2018/03/06	59	44.01	144	43.68	43.70	-85	3,374	-2.52%	大賣/
2018/03/05	9	40.63	9	40.63	40.75	0	2,885	0.00%
2018/02/23	4	40.68	182	41.65	39.25	-178	2,857	-6.23%	大賣/鉅額交易
2018/02/22	3	40.00	64	40.11	40.10	-61	2,660	-2.29%
2018/02/21	0	0.00	5	38.50	38.10	-5	2,576	-0.19%
2018/02/12	0	0.00	6	37.75	37.60	-6	2,584	-0.23%
2018/02/09	0	0.00	2	36.75	38.05	-2	2,646	-0.08%
2018/02/08	21	38.52	10	38.43	37.70	11	2,741	0.40%
2018/02/07	1	37.80	0	0.00	37.65	1	2,672	0.04%
2018/02/06	0	0.00	3	38.15	37.05	-3	2,659	-0.11%
2018/02/01	6	38.83	3	38.80	38.50	3	2,552	0.12%
2018/01/26	6	36.53	6	36.55	36.65	0	2,422	0.00%
2018/01/22	5	37.70	5	37.80	37.75	0	2,388	0.00%
2018/01/15	0	0.00	1	37.35	37.35	-1	2,313	-0.04%
2018/01/11	5	38.10	5	38.25	37.40	0	2,274	0.00%
2018/01/09	0	0.00	3	38.05	37.30	-3	2,152	-0.14%
2018/01/08	6	38.50	3	37.70	37.50	3	2,120	0.14%
2018/01/05	0	0.00	3	40.15	39.25	-3	2,060	-0.15%
2018/01/04	3	39.55	25	39.62	39.75	-22	2,004	-1.10%
2018/01/03	26	39.14	137	40.21	39.00	-111	1,931	-5.75%	大賣/鉅額交易
2018/01/02	88	38.98	20	37.59	39.05	68	1,675	4.06%