凱美 (2375)-元大-竹科券商分點個股進出

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
62.0
漲跌
▲0.4
漲幅
+0.65%
成交量
117張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	0	62.10	0	0.00	62.00	0	218	0.00%
2024/11/05	0	0.00	2	64.10	64.00	-2	256	-0.78%
2024/10/21	0	0.00	3	67.80	67.80	-3	340	-0.88%
2024/10/15	2	67.30	0.4	67.00	67.20	1.6	453	0.35%
2024/10/11	0	0.00	0	66.50	65.80	0	476	0.00%
2024/09/30	2	66.80	0	0.00	67.00	2	584	0.34%
2024/09/27	1	67.70	0	0.00	67.50	1	588	0.17%
2024/09/26	0	0.00	5	68.20	67.50	-5	592	-0.84%
2024/09/24	0	0.00	1	66.50	67.20	-1	602	-0.17%
2024/09/11	0	0.00	2.1	63.60	63.60	-2.1	731	-0.28%
2024/09/04	0.1	66.10	0	0.00	65.40	0.1	787	0.01%
2024/09/02	3	70.80	3	70.60	70.40	0	818	0.00%
2024/08/20	0	0.00	1.2	67.63	67.50	-1.2	1,084	-0.11%
2024/08/16	0.4	67.40	0	0.00	67.10	0.4	1,086	0.04%
2024/08/14	0.1	63.70	0	0.00	63.50	0.1	1,082	0.01%
2024/08/13	0	0.00	1	61.90	62.10	-1	1,077	-0.09%
2024/08/07	1	62.50	0	0.00	62.50	1	1,080	0.09%
2024/08/02	0	0.00	6	68.93	67.90	-6	1,058	-0.57%
2024/07/30	0	0.00	0.1	66.70	66.60	-0.1	1,130	-0.01%
2024/07/29	0	0.00	1	66.20	66.00	-1	1,127	-0.09%
2024/07/18	1	73.10	0	0.00	73.00	1	1,106	0.09%
2024/07/17	0	0.00	1	75.30	74.50	-1	1,095	-0.09%
2024/07/16	0	0.00	5	75.66	74.10	-5	1,072	-0.47%
2024/07/15	0	0.00	0.2	71.80	72.30	-0.2	1,010	-0.02%
2024/07/10	1	71.80	1	71.90	71.70	0	952	0.00%
2024/07/09	0	0.00	1	71.50	71.30	-1	951	-0.11%
2024/07/05	4.2	73.98	11	73.54	73.30	-6.8	943	-0.73%
2024/07/04	1	69.90	0	0.00	70.20	1	910	0.11%
2024/07/01	0	0.00	1	69.30	68.90	-1	925	-0.11%
2024/06/28	0	0.00	1	70.70	70.50	-1	922	-0.11%
2024/06/27	1	71.10	0	0.00	70.10	1	944	0.11%
2024/06/26	5.1	71.61	3	71.63	72.10	2.1	938	0.22%
2024/06/25	2	71.15	3	71.37	71.50	-1	934	-0.11%
2024/06/24	23	73.58	7	73.31	72.50	16	923	1.73%
2024/06/21	7.5	72.99	6.3	73.61	74.10	1.3	896	0.14%
2024/06/20	0	0.00	1	70.50	70.50	-1	840	-0.12%
2024/06/19	0	0.00	0	71.50	70.00	0	839	0.00%
2024/06/18	0.2	71.30	0.2	71.20	71.20	0	835	-0.01%
2024/06/17	0.3	72.10	0	0.00	72.00	0.3	831	0.04%
2024/06/14	1	72.10	1	72.00	72.00	0	825	0.00%
2024/06/07	1	71.00	1	71.10	71.10	0	797	0.00%
2024/06/06	1	71.50	1	69.20	69.10	0	779	0.00%
2024/06/05	0	0.00	1	70.80	71.00	-1	757	-0.13%
2024/06/03	2	71.10	0.3	70.20	70.90	1.7	747	0.23%
2024/05/31	13.3	72.74	26.2	72.11	70.10	-13	730	-1.78%
2024/05/30	5.5	68.69	0	0.00	68.10	5.5	627	0.88%
2024/05/29	1	70.70	6	70.50	70.70	-5	615	-0.81%
2024/05/28	1.2	69.09	1	69.30	69.20	0.2	589	0.04%
2024/05/27	12	69.97	0	0.00	69.80	12	596	2.01%
2024/05/24	1	68.10	0	0.00	67.80	1	559	0.18%
2024/05/23	2	65.35	1	65.40	65.40	1	526	0.19%
2024/05/22	0	0.00	2	66.00	66.20	-2	525	-0.38%
2024/05/21	0	0.00	2	65.50	65.80	-2	525	-0.38%
2024/05/15	2	65.90	0	0.00	65.90	2	519	0.38%
2024/05/14	2	64.70	0	0.00	64.90	2	520	0.38%
2024/05/10	2	64.50	0	0.00	64.60	2	523	0.38%
2024/05/09	1	65.00	0	0.00	64.20	1	520	0.19%
2024/05/07	0	0.00	1	65.20	65.40	-1	512	-0.20%
2024/05/06	1	66.70	1	66.20	66.20	0	500	0.00%
2024/05/03	2	68.30	0.2	66.40	66.10	1.8	481	0.37%
2024/04/23	0	0.00	0.7	61.70	61.80	-0.7	430	-0.17%
2024/04/16	0.1	61.80	2	62.30	61.40	-1.9	431	-0.43%
2024/04/15	0	0.00	1	64.00	63.50	-1	427	-0.23%
2024/04/10	2	64.35	3	64.23	64.00	-1	418	-0.24%
2024/04/08	2	64.00	0	0.00	63.20	2	402	0.50%
2024/04/03	0	0.00	4	61.63	61.70	-4	397	-1.01%
2024/04/02	1	62.80	1	62.30	61.90	0	397	0.00%
2024/04/01	2	63.60	2	63.00	62.80	0	392	0.00%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.40	0	0.00	59.50	0	373	0.00%
2024/03/25	1	60.60	0	0.00	60.60	1	374	0.27%
2024/03/22	0	0.00	2	59.80	59.90	-2	379	-0.53%
2024/03/21	0	59.70	1	59.60	59.60	-1	395	-0.25%
2024/03/18	0.1	59.50	0	0.00	59.90	0.1	428	0.02%
2024/03/15	0	60.90	0	0.00	60.40	0	430	0.00%
2024/03/13	0.1	62.00	0	62.30	61.80	0.1	479	0.01%
2024/03/12	1	63.30	0	0.00	63.90	1	483	0.21%
2024/03/08	0.1	63.00	0	0.00	62.90	0.1	526	0.02%
2024/03/05	0.3	65.00	0	0.00	64.80	0.3	592	0.04%
2024/03/04	0.1	65.40	0	0.00	65.40	0.1	701	0.01%
2024/03/01	0.3	65.90	0	0.00	65.90	0.3	739	0.03%
2024/02/29	1.1	65.71	1	66.30	66.80	0.1	797	0.01%
2024/02/27	0	64.90	0	0.00	63.50	0	896	0.00%
2024/02/26	0.3	64.20	0	0.00	64.20	0.3	901	0.03%
2024/02/23	1.2	64.05	0	0.00	63.90	1.2	908	0.13%
2024/02/22	0	0.00	2	64.75	64.80	-2	915	-0.22%
2024/02/21	0	64.70	0	0.00	64.90	0	926	0.00%
2024/02/19	1	65.00	1	65.60	65.50	0	924	0.00%
2024/02/01	0	0.00	5	63.90	63.80	-5	904	-0.55%
2024/01/22	0	64.40	0	0.00	65.10	0	938	0.00%
2024/01/08	0	67.80	0	0.00	66.90	0	891	0.00%
2024/01/04	0	69.10	0	0.00	67.60	0	906	0.00%
2023/12/29	0	0.00	1.4	70.19	70.50	-1.4	897	-0.16%
2023/12/27	0	0.00	1	70.90	70.30	-1	888	-0.11%
2023/12/26	1	70.30	0	0.00	70.50	1	886	0.11%
2023/12/19	0	0.00	1	70.70	70.70	-1	873	-0.11%
2023/12/11	0	0.00	1	74.70	74.20	-1	830	-0.12%
2023/12/08	0	0.00	1.1	75.16	76.20	-1.1	802	-0.14%
2023/12/07	1	75.10	0	0.00	74.10	1	780	0.13%
2023/12/04	0	0.00	3	76.97	76.00	-3	731	-0.41%
2023/12/01	1	76.00	3	75.90	75.90	-2	714	-0.28%
2023/11/30	0	76.80	1	76.50	75.70	-1	710	-0.14%
2023/11/29	24	77.62	7	77.00	77.80	17	685	2.48%
2023/11/28	2	75.10	0	75.00	75.10	2	625	0.32%
2023/11/27	12	73.99	4	73.48	74.40	8	585	1.36%
2023/11/24	4	73.68	5.2	73.82	73.70	-1.2	518	-0.22%
2023/11/21	2	67.50	0	0.00	67.40	2	381	0.52%
2023/11/20	1	67.20	0	0.00	68.00	1	373	0.27%
2023/11/15	0	64.70	0	0.00	64.80	0	356	0.01%
2023/11/08	1	66.10	0	0.00	65.60	1	364	0.27%
2023/09/26	0.2	65.70	2	66.00	65.70	-1.8	370	-0.49%
2023/09/19	1.2	68.50	0	0.00	67.40	1.2	378	0.32%
2023/09/04	5	67.98	3	66.90	66.60	2	364	0.55%
2023/09/01	2	67.65	2.1	68.34	66.70	-0.1	346	-0.02%
2023/08/31	0	0.00	1	63.10	63.90	-1	303	-0.33%
2023/08/09	0.1	60.50	0	0.00	60.40	0.1	385	0.03%
2023/08/04	1	62.62	0	0.00	62.80	1	389	0.26%
2023/08/01	0	64.60	0	0.00	63.90	0	398	0.01%
2023/07/31	0	64.60	0	0.00	64.30	0	428	0.01%
2023/07/27	0	0.00	0.6	65.00	65.00	-0.6	430	-0.14%
2023/07/20	1	64.00	0	0.00	63.90	1	457	0.22%
2023/07/17	0	66.20	0.8	65.50	66.10	-0.8	495	-0.16%
2023/07/14	1	66.39	1	66.00	66.00	0	513	0.01%
2023/07/11	0	67.00	0	0.00	66.80	0	603	0.00%
2023/07/10	0	0.00	1	66.50	66.50	-1	667	-0.15%
2023/07/05	0	0.00	1	68.70	67.80	-1	784	-0.13%
2023/07/04	1	67.80	0	0.00	68.00	1	789	0.13%
2023/06/29	0	68.00	1	68.00	67.80	-1	832	-0.12%
2023/06/28	0	66.80	0	0.00	66.70	0	849	0.00%
2023/06/27	1	67.10	0	0.00	66.60	1	881	0.11%
2023/06/20	0	68.30	0.8	68.20	68.00	-0.8	995	-0.08%
2023/06/19	0	68.50	0	0.00	68.20	0	1,009	0.00%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	0	69.10	1	69.00	69.70	-1	1,047	-0.09%
2023/06/13	1	69.70	0	0.00	69.40	1	1,082	0.09%
2023/06/12	0	68.90	0	0.00	68.80	0	1,136	0.00%
2023/06/09	0	70.10	1	70.30	69.60	-1	1,158	-0.08%
2023/06/08	1	70.10	2	70.00	69.50	-1	1,195	-0.08%
2023/06/06	0	0.00	0.8	71.70	71.10	-0.8	1,342	-0.06%
2023/06/02	1	71.80	0	0.00	73.00	1	1,599	0.06%
2023/05/24	0	0.00	10	69.40	69.80	-10	1,813	-0.55%
2023/05/22	10	71.13	0	0.00	71.10	10	1,887	0.53%
2023/05/19	0	0.00	1	70.90	70.10	-1	2,091	-0.05%
2023/05/18	0.2	70.40	0	0.00	70.50	0.2	2,182	0.01%
2023/05/16	0	0.00	1	69.00	69.00	-1	2,210	-0.05%
2023/05/15	0.1	67.00	0	0.00	67.30	0.1	2,211	0.00%
2023/05/11	0.4	67.40	0	0.00	67.20	0.4	2,221	0.02%
2023/05/10	0	0.00	2	68.50	68.60	-2	2,218	-0.09%
2023/05/09	1	68.30	0	0.00	68.30	1	2,218	0.05%
2023/05/08	2	70.30	0	0.00	70.20	2	2,215	0.09%
2023/05/05	1	70.30	0	0.00	70.30	1	2,213	0.05%
2023/04/25	0.1	67.90	19	68.20	68.20	-18.9	2,213	-0.85%
2023/04/24	17	71.36	0	0.00	71.10	17	2,203	0.77%
2023/04/21	25	71.34	48.1	72.87	70.30	-23.1	2,198	-1.05%
2023/04/19	0	74.70	0	0.00	74.70	0	2,174	0.00%
2023/04/18	1	76.60	2	78.39	76.90	-1	2,164	-0.05%
2023/04/17	3	76.30	4	77.13	77.40	-1	2,127	-0.05%
2023/04/14	5	77.20	31	77.56	76.80	-26	2,107	-1.23%
2023/04/13	46	77.91	9	76.84	75.50	37	2,067	1.79%
2023/04/12	10	77.49	14.2	77.38	77.00	-4.2	2,003	-0.21%
2023/04/11	4	75.40	3	75.00	75.00	1	1,957	0.05%
2023/04/10	18	76.22	6	74.93	74.80	12	1,942	0.62%
2023/04/07	0	0.00	5	72.40	72.50	-5	1,883	-0.27%
2023/03/31	5	75.20	0	0.00	74.00	5	1,865	0.27%
2023/03/30	6	72.97	0.1	73.30	72.60	5.9	1,839	0.32%
2023/03/29	4	74.65	10	72.29	72.20	-6	1,828	-0.33%
2023/03/28	11	73.67	0	0.00	73.30	11	1,811	0.61%
2023/03/27	4	76.88	1	77.60	76.60	3	1,782	0.17%
2023/03/24	1	78.10	1	78.60	78.10	0	1,767	0.00%
2023/03/23	1	78.00	2.4	78.43	79.10	-1.4	1,740	-0.08%
2023/03/22	0	76.00	0	0.00	75.40	0	1,663	0.00%
2023/03/21	1	76.60	0	0.00	75.10	1	1,651	0.06%
2023/03/17	0	0.00	3	74.90	75.00	-3	1,615	-0.19%
2023/03/15	2	78.70	2	77.95	76.30	0	1,580	0.00%
2023/03/14	1	76.09	0	0.00	75.30	1	1,538	0.07%
2023/03/13	0	76.50	0	0.00	77.00	0	1,534	0.00%
2023/03/10	0.4	77.80	2	77.40	78.50	-1.6	1,502	-0.11%
2023/03/09	4	81.18	2.5	80.67	80.70	1.5	1,448	0.10%
2023/03/08	3	80.87	1.4	80.56	80.00	1.6	1,349	0.12%
2023/03/07	1.5	74.90	1.1	76.67	76.80	0.4	1,199	0.03%
2023/03/06	3.2	74.43	4.3	73.35	76.00	-1.1	1,069	-0.10%
2023/03/03	0	0.00	4.3	69.25	69.10	-4.3	931	-0.46%
2023/02/24	3	67.17	2	67.20	66.80	1	856	0.12%
2023/02/23	1	67.70	0	0.00	68.10	1	847	0.12%
2023/02/22	0	0.00	1	67.30	67.20	-1	837	-0.12%
2023/02/21	0.1	70.00	1	69.90	69.40	-0.9	817	-0.11%
2023/02/20	2	70.40	4	70.03	70.40	-2	800	-0.25%
2023/02/17	33	71.34	27.3	70.41	71.50	5.7	752	0.75%
2023/02/16	2	67.40	2.8	69.26	69.30	-0.8	548	-0.15%
2023/02/15	1	63.10	0	0.00	63.00	1	460	0.22%
2023/02/14	1	63.60	1	63.30	62.60	0	451	0.00%
2023/02/10	0.1	60.23	0.8	60.20	60.20	-0.7	437	-0.15%
2023/02/08	0	62.40	0	0.00	62.20	0	442	0.01%
2023/02/06	0	0.00	2	62.70	62.70	-2	442	-0.45%
2023/02/02	2	64.35	12.7	64.09	64.70	-10.7	441	-2.43%
2023/02/01	12.2	63.68	0	0.00	63.80	12.2	426	2.86%
2023/01/16	0	0.00	3.2	57.58	57.50	-3.2	392	-0.81%
2023/01/04	0	0.00	8	53.89	54.00	-8	365	-2.19%
2022/12/29	0.1	54.50	0	0.00	53.90	0.1	370	0.03%
2022/12/22	0	56.00	0	0.00	56.20	0	395	0.01%
2022/12/05	0	0.00	0.1	64.20	64.50	-0.1	435	-0.01%
2022/12/01	0	58.90	0	0.00	58.50	0	426	0.00%
2022/11/28	0.1	56.70	0	0.00	56.60	0.1	458	0.02%
2022/11/24	0	0.00	0.8	56.90	57.20	-0.8	525	-0.15%
2022/11/23	0	56.20	0	0.00	56.30	0	531	0.01%
2022/10/28	0	50.90	0	0.00	50.10	0	588	0.00%
2022/10/26	0	49.95	0	0.00	49.90	0	610	0.01%
2022/10/12	0.2	49.60	0	0.00	49.60	0.2	911	0.02%
2022/10/05	0.2	52.00	0	0.00	52.30	0.2	944	0.02%
2022/09/30	0	0.00	1	48.40	50.40	-1	981	-0.10%
2022/09/28	0.1	49.05	0	0.00	48.40	0.1	985	0.01%
2022/09/27	0	0.00	0.6	50.40	52.00	-0.6	981	-0.06%
2022/09/26	0.4	51.31	0	0.00	50.50	0.4	981	0.04%
2022/09/23	0.2	55.50	0	0.00	54.50	0.2	977	0.02%
2022/09/22	0	0.00	0.8	55.50	55.70	-0.8	983	-0.08%
2022/09/21	0.3	57.23	0.8	57.00	56.70	-0.5	991	-0.05%
2022/09/20	0.1	58.30	0.8	58.70	58.10	-0.7	1,001	-0.07%
2022/09/16	0.2	60.15	0	0.00	59.00	0.2	1,014	0.02%
2022/09/14	0.4	61.10	0	0.00	61.00	0.4	1,003	0.04%
2022/09/13	1	64.50	0.7	64.90	64.00	0.3	997	0.03%
2022/08/31	1.1	57.98	1	58.00	58.30	0.1	980	0.01%
2022/08/29	0.2	58.85	0	0.00	58.10	0.2	969	0.02%
2022/08/25	0.1	61.80	0	62.00	61.50	0.1	952	0.01%
2022/08/24	0	0.00	1	61.10	62.00	-1	946	-0.11%
2022/08/23	5	58.00	6	58.33	60.30	-1	906	-0.11%
2022/08/22	0	0.00	0	57.00	57.00	0	881	0.00%
2022/08/12	0.1	54.00	0	0.00	55.10	0.1	850	0.01%
2022/08/11	0	0.00	8	53.00	53.00	-8	844	-0.95%
2022/08/03	0.1	52.21	0	0.00	51.70	0.1	841	0.01%
2022/08/02	0.2	52.90	0	0.00	52.50	0.2	841	0.02%
2022/07/27	0	0.00	1	54.60	55.50	-1	828	-0.12%
2022/07/26	1	56.30	5	55.84	54.70	-4	823	-0.49%
2022/07/22	1	56.11	0	0.00	55.90	1	813	0.13%
2022/07/20	1	56.70	1	57.90	55.60	0	807	0.00%
2022/07/19	1	57.10	2	58.10	57.00	-1	803	-0.12%
2022/07/18	8	57.83	5	57.56	59.00	3	780	0.38%
2022/07/15	4	56.58	4	56.83	57.50	0	651	0.00%
2022/07/13	0	0.00	1	50.80	51.00	-1	588	-0.17%
2022/07/11	1.2	51.25	1	51.00	50.90	0.2	599	0.03%
2022/07/07	0	0.00	0.1	49.60	50.40	-0.1	589	-0.01%
2022/07/04	0	0.00	2.1	47.79	49.20	-2.1	607	-0.35%
2022/06/29	1	52.60	0	0.00	52.30	1	582	0.17%
2022/06/27	0	0.00	1	57.20	57.50	-1	579	-0.17%
2022/06/24	0	0.00	1	56.60	56.00	-1	601	-0.17%
2022/06/23	0	0.00	1	55.50	55.50	-1	636	-0.16%
2022/06/22	2	56.95	0	0.00	55.50	2	633	0.32%
2022/06/20	0	0.00	1	56.70	54.40	-1	622	-0.16%
2022/06/16	0	0.00	2	64.20	61.00	-2	609	-0.33%
2022/06/13	1	63.90	0.1	64.10	63.50	0.9	636	0.14%
2022/06/08	0	68.50	0	0.00	67.70	0	644	0.00%
2022/06/01	2	68.60	1	68.00	68.90	1	680	0.15%
2022/05/31	2	66.90	2	66.60	67.50	0	676	0.00%
2022/05/26	0	65.40	0	0.00	65.50	0	688	0.00%
2022/05/18	1	65.80	0	0.00	65.10	1	717	0.14%
2022/05/16	0	0.00	1	62.40	62.30	-1	715	-0.14%
2022/05/13	2	61.35	1	61.00	61.80	1	715	0.14%
2022/05/11	1	61.40	0	0.00	61.60	1	713	0.14%
2022/04/28	0	0.00	1	63.10	64.80	-1	776	-0.13%
2022/04/25	1	64.80	0	0.00	63.20	1	788	0.13%
2022/04/20	0	0.00	1	69.30	69.10	-1	823	-0.12%
2022/04/19	1	68.60	1	69.10	68.10	0	852	0.00%
2022/04/18	1	67.60	0	0.00	67.70	1	891	0.12%
2022/04/15	1	69.60	0	0.00	68.90	1	915	0.11%
2022/04/14	0	71.50	0	0.00	71.20	0	950	0.00%
2022/04/13	1	71.50	1	71.60	71.90	0	987	0.00%
2022/04/12	1	71.70	0	0.00	70.80	1	1,040	0.10%
2022/04/11	4	74.53	1	75.50	72.80	3	1,183	0.25%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1	77.40	0	0.00	77.40	1	1,296	0.08%
2022/04/06	0	0.00	1.5	80.19	80.40	-1.5	1,300	-0.12%
2022/03/30	1	83.60	0	0.00	83.60	1	1,395	0.07%
2022/03/29	8	84.71	0	0.00	83.90	8	1,438	0.56%
2022/03/28	2	84.00	2	82.65	84.90	0	1,456	0.00%
2022/03/25	1	80.80	0	81.20	80.80	1	1,448	0.07%
2022/03/22	1	80.70	0	80.40	81.60	1	1,575	0.06%
2022/03/18	2	79.20	0	0.00	79.10	2	1,655	0.12%
2022/03/17	5	80.28	17	79.63	80.40	-12	1,722	-0.70%
2022/03/16	0	0.00	1	78.80	77.60	-1	1,795	-0.06%
2022/03/15	2	79.20	3	79.00	78.50	-1	1,826	-0.05%
2022/03/11	0	0.00	1	81.20	80.80	-1	2,277	-0.04%
2022/03/08	0	82.00	0	0.00	79.60	0	2,795	0.00%
2022/03/07	1	84.70	1	83.30	83.00	0	3,173	0.00%
2022/03/04	1	88.20	0	0.00	88.10	1	3,734	0.03%
2022/03/03	1	89.40	1	89.90	89.20	0	4,106	0.00%
2022/03/02	1	88.80	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0	90.30	0	0.00	90.30	0	5,273	0.00%
2022/02/24	0	88.80	10	89.73	87.30	-10	5,554	-0.18%
2022/02/23	0	0.00	1	90.30	90.20	-1	5,570	-0.02%
2022/02/22	0.1	90.30	0	0.00	90.00	0.1	5,586	0.00%
2022/02/21	0	92.00	0	0.00	92.00	0	5,611	0.00%
2022/02/18	0	91.90	0	0.00	92.20	0	5,651	0.00%
2022/02/17	1	93.00	0	0.00	91.50	1	5,663	0.02%
2022/02/16	0	0.00	3	92.60	92.70	-3	5,706	-0.05%
2022/02/15	0	91.70	2	91.70	91.00	-2	5,709	-0.03%
2022/02/08	0	92.80	1	92.30	92.90	-1	5,748	-0.02%
2022/02/07	0	89.00	0	0.00	91.80	0	5,763	0.00%
2022/01/25	2	89.20	0	0.00	88.30	2	5,798	0.03%
2022/01/24	0.2	89.80	0	0.00	90.50	0.2	5,792	0.00%
2022/01/20	0	91.90	0	0.00	92.20	0	5,810	0.00%
2022/01/18	2.2	96.03	1	95.00	94.00	1.2	5,806	0.02%
2022/01/17	1	93.10	5	92.24	94.70	-4	5,779	-0.07%
2022/01/14	0	91.40	0	0.00	91.60	0	5,774	0.00%
2022/01/13	0	0.00	1	92.90	92.60	-1	5,748	-0.02%
2022/01/12	0	93.40	0	0.00	93.10	0	5,739	0.00%
2022/01/11	0.1	95.63	7	95.79	94.70	-6.9	5,711	-0.12%
2022/01/07	0.1	98.29	3	98.74	97.90	-2.9	5,663	-0.05%
2022/01/06	1	101.48	1	100.00	100.00	0	5,630	0.00%
2022/01/05	0	0.00	1.1	104.39	103.00	-1.1	5,605	-0.02%
2022/01/04	6.1	104.67	12	105.75	105.50	-5.9	5,555	-0.11%
2022/01/03	10.1	103.36	1	104.00	104.50	9.1	5,410	0.17%
2021/12/30	3.1	100.45	1	101.50	101.00	2.1	5,348	0.04%
2021/12/27	1	99.80	0	0.00	99.30	1	5,307	0.02%
2021/12/24	0	0.00	2	98.00	97.60	-2	5,285	-0.04%
2021/12/23	5	99.92	1	99.70	98.70	4	5,269	0.08%
2021/12/21	3	98.73	0.2	98.54	98.40	2.8	5,213	0.05%
2021/12/20	0.1	97.90	6	98.07	97.60	-6	5,189	-0.11%
2021/12/17	0	0.00	3	99.73	99.50	-3	5,132	-0.06%
2021/12/16	2	101.25	2.1	101.02	101.00	-0.1	5,096	0.00%
2021/12/15	2.2	100.54	0	0.00	100.50	2.2	5,079	0.04%
2021/12/14	2	101.50	0	0.00	101.00	2	5,036	0.04%
2021/12/13	4	103.38	4	102.25	103.00	0	5,006	0.00%
2021/12/10	3.1	101.35	3	102.50	101.00	0.1	4,945	0.00%
2021/12/09	5.1	105.90	1	106.50	106.00	4.1	4,867	0.08%
2021/12/08	7	105.36	4	105.13	105.00	3	4,825	0.06%
2021/12/07	31	106.97	18.1	108.87	105.50	12.9	4,723	0.27%
2021/12/06	9	115.11	6	115.50	114.50	3	4,378	0.07%
2021/12/03	7	115.00	5	115.60	116.50	2	4,312	0.05%
2021/12/02	9.1	118.14	61	118.31	113.00	-51.9	4,177	-1.24%
2021/12/01	58.2	117.38	140	118.95	117.00	-81.8	3,918	-2.09%	大賣/
2021/11/30	26.2	119.88	57.1	120.17	117.00	-30.9	3,566	-0.87%
2021/11/29	29	112.16	10	111.30	113.50	19	3,000	0.63%
2021/11/26	123.1	114.15	49.1	114.64	115.50	74	2,633	2.81%	大買/
2021/11/25	39	112.90	13	112.58	111.50	26	1,878	1.38%
2021/11/24	1	104.50	13	101.00	105.00	-12	1,479	-0.81%
2021/11/23	1	97.20	6	96.00	95.50	-5	1,280	-0.39%
2021/11/22	0.1	93.80	2	94.70	93.60	-1.9	1,208	-0.15%
2021/11/19	2	92.10	0	0.00	92.40	2	1,201	0.17%
2021/11/18	2	93.40	0	0.00	92.00	2	1,203	0.17%
2021/11/17	12	92.77	1	92.90	93.40	11	1,196	0.92%
2021/11/16	2	89.50	0	0.00	89.60	2	1,227	0.16%
2021/11/15	1	91.20	12	90.53	90.70	-11	1,294	-0.85%
2021/11/10	2	87.25	1	88.70	87.90	1	1,342	0.07%
2021/11/09	0	0.00	3	87.10	88.20	-3	1,378	-0.22%
2021/11/08	2	85.30	13	86.24	85.50	-11	1,378	-0.80%
2021/11/05	4	88.55	21	87.88	87.60	-17	1,418	-1.20%
2021/11/04	1	88.00	1	87.40	87.00	0	1,454	0.00%
2021/11/02	4	85.00	4	83.65	83.00	0	1,481	0.00%
2021/11/01	2	87.15	3	87.77	87.50	-1	1,509	-0.07%
2021/10/29	3	86.77	0	0.00	86.80	3	1,561	0.19%
2021/10/28	5	87.48	5	85.90	85.90	0	1,566	0.00%
2021/10/27	1	85.20	0	0.00	85.80	1	1,549	0.06%
2021/10/26	0	0.00	1	85.10	85.10	-1	1,566	-0.06%
2021/10/25	0	0.00	1	84.40	84.40	-1	1,579	-0.06%
2021/10/22	4	84.08	0	0.00	84.00	4	1,622	0.25%
2021/10/21	2	83.65	1	84.70	83.20	1	1,654	0.06%
2021/10/20	0	0.00	1	81.80	82.90	-1	1,666	-0.06%
2021/10/18	0	0.00	3	82.20	80.60	-3	1,762	-0.17%
2021/10/15	3	82.00	0	0.00	81.80	3	1,811	0.17%
2021/10/14	2	77.75	2	76.90	77.20	0	1,833	0.00%
2021/10/13	0	77.50	2	77.70	78.40	-2	1,865	-0.11%
2021/10/08	2	79.80	2	79.85	79.90	0	1,912	0.00%
2021/10/07	0	0.00	1	78.20	80.90	-1	1,941	-0.05%
2021/10/06	1	77.30	2	76.80	76.30	-1	1,996	-0.05%
2021/10/05	1	77.30	1	78.30	80.50	0	2,027	0.00%
2021/10/04	1	78.60	0	0.00	78.90	1	2,113	0.05%
2021/10/01	0	0.00	4.3	80.54	80.50	-4.3	2,170	-0.20%
2021/09/29	0	0.00	1.7	84.12	82.00	-1.7	2,625	-0.06%
2021/09/27	0	0.00	1	89.50	89.80	-1	2,900	-0.03%
2021/09/23	1	88.10	1	89.50	89.00	0	3,473	0.00%
2021/09/22	0	87.10	1	87.20	87.00	-1	3,665	-0.03%
2021/09/17	1	88.20	2.2	89.21	89.70	-1.2	3,741	-0.03%
2021/09/16	2	89.40	1	88.80	88.50	1	3,798	0.03%
2021/09/15	2	89.60	1	89.40	89.40	1	3,852	0.03%
2021/09/13	1	92.50	4	91.93	91.60	-3	4,066	-0.07%
2021/09/10	0	0.00	1	92.60	92.70	-1	4,166	-0.02%
2021/09/09	1	91.70	0.5	90.10	91.70	0.5	4,652	0.01%
2021/09/08	4.1	92.18	3	90.90	89.90	1.1	4,965	0.02%
2021/09/07	4.3	92.95	3	91.70	91.80	1.3	5,047	0.02%
2021/09/06	0	0.00	2	93.95	93.30	-2	5,158	-0.04%
2021/09/03	3	95.27	2	95.20	95.40	1	5,294	0.02%
2021/08/27	1	103.00	1	104.00	102.00	0	5,489	0.00%
2021/08/25	0.1	103.00	1	102.50	104.00	-1	5,627	-0.02%
2021/08/24	1	101.00	2	100.50	100.50	-1	5,661	-0.02%
2021/08/23	0	0.00	1	98.10	100.50	-1	5,722	-0.02%
2021/08/20	0	0.00	4.2	93.73	96.80	-4.2	5,777	-0.07%
2021/08/19	7	96.74	5	93.16	93.00	2	5,800	0.04%
2021/08/18	5	95.48	7	98.64	101.50	-2	5,894	-0.03%
2021/08/17	1	99.30	1	96.60	96.00	0	6,084	0.00%
2021/08/16	3	99.87	1	100.50	100.00	2	6,124	0.03%
2021/08/13	4	103.50	0	0.00	103.00	4	6,185	0.06%
2021/08/11	1	106.50	5	109.40	107.50	-4	6,292	-0.06%
2021/08/10	2	108.25	2	109.25	108.00	0	6,365	0.00%
2021/08/09	1	109.96	6	107.75	107.00	-5	6,461	-0.08%
2021/08/06	45	110.63	0	0.00	111.00	45	6,647	0.68%
2021/08/05	13	110.00	0	0.00	111.00	13	6,751	0.19%
2021/08/04	2	109.50	4	108.63	112.00	-2	6,864	-0.03%
2021/08/03	0	0.00	2	106.50	105.00	-2	6,915	-0.03%
2021/08/02	1	102.00	1	103.00	106.00	0	7,135	0.00%
2021/07/29	4	104.50	4	105.00	105.50	0	7,301	0.00%
2021/07/28	3	104.83	0	0.00	104.50	3	7,375	0.04%
2021/07/27	1.1	112.82	0	0.00	109.50	1.1	7,484	0.01%
2021/07/26	2	113.00	4	112.38	113.00	-2	7,612	-0.03%
2021/07/23	1	113.00	2	113.50	112.00	-1	7,663	-0.01%
2021/07/22	0	112.50	18	113.50	112.50	-18	7,736	-0.23%
2021/07/21	7	111.14	4	110.75	111.00	3	7,787	0.04%
2021/07/20	3	110.34	1	110.50	110.00	2	7,776	0.03%
2021/07/19	2	115.25	1	114.00	113.50	1	7,786	0.01%
2021/07/16	1	114.00	3.4	113.85	113.50	-2.4	7,830	-0.03%
2021/07/15	0	0.00	2.2	114.01	114.50	-2.2	7,884	-0.03%
2021/07/14	1.1	114.95	4.4	113.36	114.00	-3.3	8,022	-0.04%
2021/07/13	2	115.75	2.1	118.42	114.00	-0.1	8,058	0.00%
2021/07/12	8	116.50	5	117.20	116.50	3	8,026	0.04%
2021/07/09	7.1	115.93	6	116.75	115.00	1.1	8,040	0.01%
2021/07/08	4	121.13	7	121.79	119.00	-3	8,066	-0.04%
2021/07/07	10	123.55	7.1	124.15	120.50	3	8,101	0.04%
2021/07/06	14.1	122.71	21.8	121.95	121.50	-7.7	7,972	-0.10%
2021/07/05	25	120.82	56.4	120.15	118.00	-31.4	7,865	-0.40%
2021/07/02	0.1	114.12	2.3	113.72	115.50	-2.2	7,760	-0.03%
2021/07/01	27.2	117.42	17.3	116.85	114.00	9.9	8,048	0.12%
2021/06/30	20.6	118.93	25.2	119.97	123.00	-4.6	8,037	-0.06%
2021/06/29	17	115.85	11	113.64	112.00	6	7,900	0.08%
2021/06/28	0.1	110.83	4	109.25	112.50	-3.9	7,787	-0.05%
2021/06/25	2.3	114.44	4	116.11	113.00	-1.8	7,774	-0.02%
2021/06/24	4	115.12	0	0.00	114.50	4	7,802	0.05%
2021/06/23	16	116.97	5	116.40	115.50	11	7,897	0.14%
2021/06/22	11.2	114.84	6.4	113.11	112.00	4.8	7,990	0.06%
2021/06/21	10.1	114.55	20	114.45	113.50	-9.9	8,099	-0.12%
2021/06/18	47.5	118.89	16	118.50	117.00	31.5	8,071	0.39%
2021/06/17	40.5	114.20	27	114.07	117.50	13.5	7,670	0.18%
2021/06/16	8	108.31	2.3	107.21	107.00	5.7	7,512	0.08%
2021/06/15	0	0.00	12	107.50	108.00	-12	7,507	-0.16%
2021/06/11	19	107.84	3	104.17	103.50	16	7,479	0.21%
2021/06/10	5	104.30	8	104.38	104.50	-3	7,614	-0.04%
2021/06/09	9	103.72	1	105.00	103.00	8	7,802	0.10%
2021/06/07	0.1	103.53	0	0.00	102.50	0.1	7,863	0.00%
2021/06/04	2	104.24	3	104.83	105.00	-1	7,874	-0.01%
2021/06/03	5.3	101.12	87.2	101.48	104.00	-81.9	7,867	-1.04%
2021/06/02	3	101.93	15	101.87	100.00	-12	7,833	-0.15%
2021/06/01	2.2	105.40	8	104.75	105.00	-5.8	7,781	-0.07%
2021/05/31	1.1	107.41	3	104.83	104.50	-2	7,760	-0.03%
2021/05/28	0.1	104.50	2	106.00	104.50	-2	7,739	-0.03%
2021/05/27	5	104.60	1	104.00	104.00	4	7,708	0.05%
2021/05/26	16	106.12	5	107.10	104.50	11	7,654	0.14%
2021/05/25	6	106.84	15	105.60	108.00	-9	7,623	-0.12%
2021/05/24	9.1	96.60	12.4	97.78	98.60	-3.4	7,669	-0.04%
2021/05/21	10	96.27	10	96.83	95.80	0	8,044	0.00%
2021/05/20	2	95.11	1	93.40	93.00	1	8,255	0.01%
2021/05/19	3.4	95.09	0	0.00	95.40	3.4	8,409	0.04%
2021/05/18	17	93.57	5	94.12	96.90	12	8,638	0.14%
2021/05/17	7	89.70	16.7	92.40	88.90	-9.7	8,770	-0.11%
2021/05/14	15	99.25	8	97.98	93.00	7	8,852	0.08%
2021/05/13	5	86.90	31	87.44	91.60	-26	8,935	-0.29%
2021/05/12	11	94.21	11.1	92.44	90.90	-0.1	9,089	0.00%
2021/05/11	15	103.10	14	103.07	101.00	1	9,090	0.01%
2021/05/10	12	113.67	10	111.85	110.50	2	9,152	0.02%
2021/05/07	10	109.10	9	109.94	113.00	1	9,214	0.01%
2021/05/06	9	103.11	2	102.00	103.00	7	9,549	0.07%
2021/05/05	3.1	107.65	7	106.86	102.50	-3.9	9,563	-0.04%
2021/05/04	40.2	109.46	34.6	107.65	106.00	5.5	9,851	0.06%
2021/05/03	12.5	117.24	15	115.33	113.50	-2.5	10,170	-0.02%
2021/04/29	21	126.83	3	125.33	125.00	18	10,099	0.18%
2021/04/28	8.5	127.36	11	127.09	128.50	-2.5	10,166	-0.02%
2021/04/27	5.1	125.71	7	125.07	126.50	-1.9	10,239	-0.02%
2021/04/26	5	123.80	2	124.75	123.50	3	10,222	0.03%
2021/04/23	4.1	122.38	41	122.00	122.50	-37	10,282	-0.36%
2021/04/22	8	120.68	2	122.25	119.50	6	10,494	0.06%
2021/04/21	7	124.08	1	124.00	123.50	6	10,620	0.06%
2021/04/20	11.1	128.08	9	128.06	127.50	2.1	10,940	0.02%
2021/04/19	3	126.00	2	126.50	123.00	1	10,902	0.01%
2021/04/16	1	125.50	1	123.50	123.00	0	10,940	0.00%
2021/04/15	0	0.00	1	125.00	124.00	-1	11,107	-0.01%
2021/04/14	21	124.36	29	123.00	125.00	-8	11,202	-0.07%
2021/04/13	2	124.98	1	123.00	122.50	1	11,300	0.01%
2021/04/12	7.2	123.67	1.4	122.01	121.50	5.8	11,314	0.05%
2021/04/09	28.6	127.77	29	126.83	126.00	-0.4	11,401	0.00%
2021/04/08	12.4	133.90	24.5	134.54	131.00	-12.2	11,427	-0.11%
2021/04/07	69	134.41	49.3	133.55	133.50	19.7	11,575	0.17%
2021/04/06	14	128.68	13.3	128.87	129.50	0.7	11,354	0.01%
2021/04/01	8	122.06	7	121.50	121.50	1	11,260	0.01%
2021/03/31	10	119.30	5	119.00	117.50	5	11,387	0.04%
2021/03/30	3	118.83	3	119.50	118.50	0	11,764	0.00%
2021/03/29	5	119.00	2	121.50	117.00	3	11,926	0.03%
2021/03/26	9.2	120.08	8	119.06	119.50	1.2	12,174	0.01%
2021/03/25	9	117.00	1.2	118.84	114.00	7.8	12,118	0.06%
2021/03/24	18	124.14	13	125.42	120.00	5	12,075	0.04%
2021/03/23	8	132.31	1	131.50	131.00	7	12,106	0.06%
2021/03/22	3	130.50	2.1	131.21	130.50	0.9	12,209	0.01%
2021/03/19	1	131.50	7	133.07	133.00	-6	12,296	-0.05%
2021/03/18	6	134.75	15	134.83	134.50	-9	12,427	-0.07%
2021/03/17	3	134.67	8	134.50	134.00	-5	12,481	-0.04%
2021/03/16	68	135.74	24	135.90	134.50	44	12,505	0.35%
2021/03/15	33	131.64	8	133.50	134.50	25	12,413	0.20%
2021/03/12	8	128.19	3	133.00	128.00	5	12,305	0.04%
2021/03/11	10	127.80	16	129.22	131.00	-6	12,362	-0.05%
2021/03/10	21	119.69	1	121.50	121.50	20	12,362	0.16%
2021/03/09	10	113.60	3	112.83	110.50	7	12,470	0.06%
2021/03/08	3	121.00	0	0.00	117.00	3	12,466	0.02%
2021/03/05	2	123.00	1	124.50	122.00	1	12,619	0.01%
2021/03/04	1	126.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	10	121.55	9	125.56	130.00	1	12,775	0.01%
2021/03/02	3	136.00	6	128.92	126.00	-3	12,890	-0.02%
2021/02/26	9	130.94	1	129.00	130.00	8	13,034	0.06%
2021/02/25	29	133.50	14	133.14	132.00	15	13,343	0.11%
2021/02/24	16.6	131.50	27	133.39	129.00	-10.4	13,326	-0.08%
2021/02/23	50	141.55	61.1	138.58	137.50	-11.1	13,344	-0.08%
2021/02/22	43.2	133.32	36	135.63	139.50	7.2	13,052	0.06%
2021/02/19	19	127.16	27	126.35	127.50	-8	13,152	-0.06%
2021/02/18	61	121.46	46	120.88	124.00	15	13,244	0.11%
2021/02/17	25	115.54	24	114.56	117.50	1	13,484	0.01%
2021/02/05	37	106.14	40.4	106.25	107.00	-3.4	13,531	-0.02%
2021/02/04	55	105.97	36	105.93	104.00	19	13,967	0.14%
2021/02/03	14	103.14	13	104.12	104.00	1	14,127	0.01%
2021/02/02	8	100.56	26	98.88	100.00	-18	13,906	-0.13%
2021/02/01	6	96.48	5	97.48	96.50	1	13,833	0.01%
2021/01/29	59	102.45	54	102.51	98.50	5	13,785	0.04%
2021/01/28	25.4	105.17	35	106.80	101.00	-9.6	13,657	-0.07%
2021/01/27	22	100.48	5	100.80	100.50	17	13,700	0.12%
2021/01/26	45	101.85	336	101.14	99.10	-291	13,769	-2.11%	大賣/鉅額交易
2021/01/25	338	106.84	32	105.05	107.00	306	13,404	2.28%	大買/鉅額交易
2021/01/22	12	97.52	4	98.10	97.60	8	12,966	0.06%
2021/01/21	6	97.07	6	96.64	98.00	0	12,896	0.00%
2021/01/20	7	95.45	17	96.14	93.80	-10	12,789	-0.08%
2021/01/19	8	100.81	1	101.00	99.00	7	12,639	0.06%
2021/01/18	6	100.20	3.8	100.32	100.50	2.2	12,578	0.02%
2021/01/15	22	103.36	31.4	101.66	101.00	-9.4	12,515	-0.08%
2021/01/14	25	100.91	21	99.37	102.50	4	12,336	0.03%
2021/01/13	38.4	99.58	43.1	98.83	100.00	-4.7	12,264	-0.04%
2021/01/12	18	92.47	20.3	93.56	93.20	-2.3	12,028	-0.02%
2021/01/11	20	95.43	32.2	96.15	95.60	-12.2	12,396	-0.10%
2021/01/08	33	98.29	23.2	97.56	95.20	9.8	12,534	0.08%
2021/01/07	15	97.43	10	96.79	97.50	5	12,342	0.04%
2021/01/06	72	99.79	78	96.62	96.00	-6	12,234	-0.05%
2021/01/05	6	97.28	11	98.11	97.70	-5	12,030	-0.04%
2021/01/04	31	95.70	23	94.27	97.50	8	11,917	0.07%
2020/12/31	22.2	91.57	26	91.95	91.60	-3.8	11,758	-0.03%
2020/12/30	49	90.93	47	89.28	91.90	2	11,606	0.02%
2020/12/29	19	85.34	31	85.42	84.80	-12	11,358	-0.11%
2020/12/28	16	86.69	16	85.69	85.00	0	11,243	0.00%
2020/12/25	44.6	85.84	190	86.84	84.80	-145.4	11,135	-1.31%	大賣/鉅額交易
2020/12/24	191	85.39	32.6	85.33	86.20	158.4	10,948	1.45%	大買/鉅額交易
2020/12/23	42	79.13	43	78.74	78.40	-1	10,487	-0.01%
2020/12/22	29	77.62	40.2	78.10	77.90	-11.2	10,269	-0.11%
2020/12/21	16	74.57	6	73.92	75.00	10	9,943	0.10%
2020/12/18	21	74.87	13	75.68	73.70	8	9,853	0.08%
2020/12/17	13	74.22	12	74.43	75.20	1	9,668	0.01%
2020/12/16	6	72.88	4	69.93	72.80	2	9,437	0.02%
2020/12/15	7	70.01	4	69.18	68.30	3	9,266	0.03%
2020/12/14	3	71.80	7.8	73.64	73.60	-4.8	9,095	-0.05%
2020/12/10	1	73.00	0	0.00	70.90	1	8,667	0.01%
2020/12/09	8	72.29	12.4	71.09	72.10	-4.4	8,565	-0.05%
2020/12/08	13	69.01	12	69.03	69.00	1	8,371	0.01%
2020/12/07	10	71.33	10.5	72.18	70.60	-0.5	8,252	-0.01%
2020/12/04	8	70.05	8	70.45	71.60	0	8,135	0.00%
2020/12/03	9	70.28	9.1	69.85	70.10	-0.1	8,054	0.00%
2020/12/02	10	68.76	19	68.76	68.80	-9	7,885	-0.11%
2020/12/01	13	68.72	4	69.05	68.50	9	7,819	0.12%
2020/11/30	7	67.39	8	67.06	67.00	-1	7,659	-0.01%
2020/11/27	16	66.50	23.2	66.43	66.90	-7.2	7,549	-0.10%
2020/11/26	21	66.18	20	65.59	66.20	1	7,437	0.01%
2020/11/25	9	64.33	10	65.45	63.90	-1	7,271	-0.01%
2020/11/24	40	66.10	36.1	65.50	65.50	3.9	7,077	0.06%
2020/11/23	3	62.37	1.1	62.65	62.60	1.9	6,734	0.03%
2020/11/20	20	62.64	21.7	62.48	62.00	-1.7	6,608	-0.03%
2020/11/19	28	61.16	40.3	60.48	60.60	-12.3	6,320	-0.19%
2020/11/18	75	61.60	57.1	61.15	61.40	17.9	6,176	0.29%
2020/11/17	19	59.65	30	59.74	60.00	-11	5,780	-0.19%
2020/11/16	46	58.96	43	59.12	58.40	3	5,492	0.05%
2020/11/13	29.1	55.64	31	55.71	56.10	-1.9	4,947	-0.04%
2020/11/12	78.2	56.64	75	56.68	57.00	3.2	4,661	0.07%
2020/11/11	32	52.84	48	52.91	53.30	-16	4,040	-0.40%
2020/11/10	4	50.13	3	49.80	49.75	1	3,616	0.03%
2020/11/09	4	49.63	7	50.24	49.35	-3	3,553	-0.08%
2020/11/06	20	50.69	20	50.33	50.00	0	3,499	0.00%
2020/11/05	14.9	49.63	166	49.23	50.80	-151.1	3,391	-4.46%	大賣/鉅額交易
2020/11/04	191	50.18	40.9	50.44	49.90	150.1	3,238	4.64%	大買/鉅額交易
2020/11/03	11	47.54	4	47.54	48.60	7	2,785	0.25%
2020/11/02	2	44.95	2	44.30	44.20	0	2,637	0.00%
2020/10/30	2	44.20	1	45.00	44.15	1	2,705	0.04%
2020/10/29	2	43.85	6	44.23	44.35	-4	2,751	-0.15%
2020/10/28	1	45.30	1	45.55	45.25	0	2,780	0.00%
2020/10/27	5	46.60	0	0.00	46.70	5	2,770	0.18%
2020/10/26	1	46.80	1	46.85	46.50	0	2,772	0.00%
2020/10/23	0.1	46.85	1	46.60	46.85	-0.9	2,750	-0.03%
2020/10/22	9	46.84	11	47.07	46.45	-2	2,721	-0.07%
2020/10/21	5	48.99	2	49.95	48.20	3	2,642	0.11%
2020/10/20	6	49.70	2	49.10	49.20	4	2,518	0.16%
2020/10/19	50.2	49.22	303.7	48.45	49.50	-253.5	2,366	-10.71%	大賣/鉅額交易
2020/10/16	262	46.96	11	46.12	47.00	251	1,867	13.44%	大買/鉅額交易
2020/10/14	1.2	43.51	2	43.43	43.50	-0.8	1,670	-0.05%
2020/10/13	1.3	42.31	1	42.75	42.30	0.3	1,633	0.02%
2020/10/12	2	41.65	0	0.00	41.55	2	1,642	0.12%
2020/10/08	0	0.00	0.4	42.55	42.55	-0.4	1,652	-0.02%
2020/10/07	9.2	43.03	4	43.40	43.10	5.2	1,649	0.31%
2020/10/06	4.2	42.72	5	41.91	42.35	-0.9	1,627	-0.05%
2020/09/30	30	41.10	1	40.85	41.80	29	1,596	1.82%
2020/09/29	11	41.11	37	41.51	41.25	-26	1,554	-1.67%
2020/09/28	0	0.00	1	37.80	37.80	-1	1,456	-0.07%
2020/09/25	0	0.00	0.4	37.50	37.40	-0.4	1,474	-0.03%
2020/09/24	1	38.80	0	0.00	38.70	1	1,477	0.07%
2020/09/21	1	42.00	0	0.00	41.90	1	1,507	0.07%
2020/09/17	0	0.00	1	42.85	42.55	-1	1,535	-0.07%
2020/09/16	1	42.15	0	0.00	42.00	1	1,565	0.06%
2020/09/15	0	0.00	7	42.81	42.65	-7	1,591	-0.44%
2020/09/14	6.1	41.91	1.7	42.34	42.60	4.4	1,598	0.28%
2020/09/09	0.1	41.45	0	0.00	41.45	0.1	1,680	0.01%
2020/09/07	1	42.35	1	42.85	42.25	0	1,767	0.00%
2020/09/03	2	43.35	2	43.10	43.00	0	1,874	0.00%
2020/09/02	0.3	41.80	0	0.00	41.80	0.3	1,891	0.02%
2020/08/28	1	42.50	1	42.50	42.15	0	2,041	0.00%
2020/08/25	0.6	42.30	0	0.00	42.25	0.6	2,109	0.03%
2020/08/21	1	42.80	0	0.00	42.70	1	2,166	0.05%
2020/08/20	0	0.00	1	43.40	42.60	-1	2,180	-0.05%
2020/08/19	0	0.00	2.6	46.28	46.40	-2.6	2,197	-0.12%
2020/08/18	1	46.85	0	0.00	46.85	1	2,228	0.04%
2020/08/17	4.3	47.90	3	47.67	48.00	1.3	2,258	0.06%
2020/08/05	6	34.61	0	0.00	34.55	6	2,244	0.27%
2020/08/04	1	34.50	5	34.65	34.35	-4	2,282	-0.18%
2020/08/03	0	0.00	1	35.20	34.85	-1	2,350	-0.04%
2020/07/31	0	0.00	1	34.90	34.70	-1	2,658	-0.04%
2020/07/29	1	34.20	1	34.90	34.20	0	3,170	0.00%
2020/07/28	2	34.80	4	34.55	34.10	-2	3,170	-0.06%
2020/07/27	2	35.73	0	0.00	35.35	2	3,244	0.06%
2020/07/24	2	35.50	4	35.63	35.70	-2	3,193	-0.06%
2020/07/23	3	35.27	1	34.60	35.25	2	3,158	0.06%
2020/07/22	5	33.90	2	34.20	34.20	3	3,161	0.09%
2020/07/21	2	33.90	1	34.20	33.85	1	3,201	0.03%
2020/07/20	1	32.25	0	0.00	32.65	1	3,199	0.03%
2020/07/15	1	33.50	0	0.00	33.05	1	3,278	0.03%
2020/07/13	0	0.00	36	33.65	33.65	-36	3,356	-1.07%
2020/07/09	0	0.00	53	34.89	34.90	-53	3,520	-1.51%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/07	0	0.00	1	35.20	34.80	-1	3,663	-0.03%
2020/06/24	0	0.00	2	35.20	35.15	-2	4,099	-0.05%
2020/06/19	2	36.50	0	0.00	36.20	2	4,242	0.05%
2020/06/12	2	35.25	0	0.00	35.85	2	4,379	0.05%
2020/06/11	5	36.52	16	37.20	36.10	-11	4,395	-0.25%
2020/06/10	1	37.40	0	0.00	37.30	1	4,452	0.02%
2020/06/09	5	37.51	0	0.00	37.20	5	4,513	0.11%
2020/06/08	3	37.92	0	0.00	37.90	3	4,552	0.07%
2020/06/05	1	38.30	0	0.00	38.15	1	4,554	0.02%
2020/06/04	0	0.00	10	38.63	38.70	-10	4,538	-0.22%
2020/06/03	1	38.15	0	0.00	37.95	1	4,507	0.02%
2020/06/02	2	38.55	0	0.00	37.80	2	4,491	0.04%
2020/06/01	4	38.40	5	38.29	38.40	-1	4,457	-0.02%
2020/05/26	0	0.00	2	37.00	36.65	-2	4,355	-0.05%
2020/05/25	0	0.00	6	35.45	36.50	-6	4,385	-0.14%
2020/05/22	1	36.60	1.1	36.39	36.25	-0.1	4,398	0.00%
2020/05/20	2	37.70	2	37.35	37.10	0	4,467	0.00%
2020/05/19	1	36.40	2	36.60	36.75	-1	4,448	-0.02%
2020/05/18	0	0.00	4	35.99	35.70	-4	4,457	-0.09%
2020/05/15	1	36.55	0	0.00	36.50	1	4,478	0.02%
2020/05/14	4	37.40	0	0.00	36.20	4	4,452	0.09%
2020/05/13	2	38.50	2	38.00	37.90	0	4,433	0.00%
2020/05/12	2	37.75	4	37.88	38.40	-2	4,428	-0.05%
2020/05/11	4	37.75	4	38.25	38.35	0	4,449	0.00%
2020/05/08	37	38.38	3	38.80	37.55	34	4,441	0.77%
2020/05/07	31	39.51	7	39.19	39.20	24	4,380	0.55%
2020/05/06	7	37.22	58	36.08	38.15	-51	4,085	-1.25%
2020/05/05	78	34.95	29	34.16	34.70	49	3,688	1.33%
2020/05/04	0	0.00	1	33.60	33.70	-1	3,668	-0.03%
2020/04/29	1	34.40	0.5	34.15	34.15	0.5	3,684	0.01%
2020/04/28	10	34.75	10	34.59	34.30	0	3,696	0.00%
2020/04/27	2	34.68	0	0.00	34.45	2	3,720	0.05%
2020/04/24	0	0.00	1	34.25	33.80	-1	3,691	-0.03%
2020/04/22	1	32.80	0	0.00	33.20	1	3,718	0.03%
2020/04/21	0	0.00	1	34.15	32.35	-1	3,749	-0.03%
2020/04/20	0	0.00	4	34.05	33.90	-4	3,767	-0.11%
2020/04/17	0	0.00	1	34.20	33.75	-1	3,778	-0.03%
2020/04/16	0	0.00	131	33.68	34.30	-131	3,760	-3.48%	大賣/鉅額交易
2020/04/15	139	35.10	33	35.48	34.20	106	3,757	2.82%	大買/鉅額交易
2020/04/14	0	0.00	4	33.19	33.55	-4	3,688	-0.11%
2020/04/13	3	33.18	1	32.85	32.65	2	3,813	0.05%
2020/04/10	0	0.00	1	34.30	34.40	-1	3,879	-0.03%
2020/04/09	45	35.63	158	36.28	33.95	-113	4,140	-2.73%	大賣/鉅額交易
2020/04/08	249	35.29	132	35.18	35.40	117	4,011	2.92%	大買/大賣/鉅額交易
2020/04/07	50	31.82	26	32.22	32.20	24	4,092	0.59%
2020/04/01	0	0.00	1	29.85	29.85	-1	4,372	-0.02%
2020/03/31	1	30.00	2	30.20	29.70	-1	4,475	-0.02%
2020/03/30	3	29.53	1	29.95	29.60	2	4,518	0.04%
2020/03/27	1	30.60	0	0.00	29.65	1	4,612	0.02%
2020/03/20	1	26.70	5	26.00	27.00	-4	4,520	-0.09%
2020/03/19	1	25.25	2	25.43	25.25	-1	4,478	-0.02%
2020/03/17	8	29.63	22	29.50	28.60	-14	4,403	-0.32%
2020/03/13	3	28.70	22	28.50	28.70	-19	4,289	-0.44%
2020/03/12	5	33.35	1	34.00	31.65	4	4,241	0.09%
2020/03/11	1	35.90	0	0.00	35.10	1	4,204	0.02%
2020/03/10	15	35.69	4	36.20	36.15	11	4,195	0.26%
2020/03/09	1	36.50	0	0.00	35.75	1	4,197	0.02%
2020/03/03	8	39.08	0	0.00	38.70	8	4,237	0.19%
2020/03/02	6	37.73	1	38.00	38.05	5	4,219	0.12%
2020/02/27	2	38.48	6	39.30	37.80	-4	4,210	-0.09%
2020/02/24	0	0.00	1	40.85	40.65	-1	4,069	-0.02%
2020/02/21	6	41.37	6	41.20	41.20	0	4,045	0.00%
2020/02/20	0	0.00	8	41.16	40.55	-8	3,968	-0.20%
2020/02/19	1	41.10	0	0.00	40.90	1	3,956	0.03%
2020/02/18	1	40.60	0	0.00	40.45	1	3,928	0.03%
2020/02/11	3	41.08	0	0.00	40.30	3	3,986	0.08%
2020/01/31	1	38.00	2	37.75	38.15	-1	4,551	-0.02%
2020/01/30	0	0.00	12	38.95	38.95	-12	4,553	-0.26%
2020/01/17	1	43.75	0	0.00	43.65	1	4,489	0.02%
2020/01/16	1	43.85	0	0.00	43.30	1	4,441	0.02%
2020/01/15	1	43.45	1	43.30	43.15	0	4,406	0.00%
2020/01/14	1	43.20	0	0.00	43.50	1	4,341	0.02%
2020/01/10	2	43.30	3	42.78	42.80	-1	4,272	-0.02%
2020/01/08	2	43.50	2	43.15	42.25	0	4,228	0.00%
2020/01/07	8	44.09	4	42.45	43.00	4	4,175	0.10%
2020/01/06	4	46.33	3	45.80	46.10	1	4,113	0.02%
2020/01/03	24	47.04	24	46.91	45.95	0	4,087	0.00%
2020/01/02	2.1	44.91	3	44.95	45.15	-0.9	3,791	-0.02%
2019/12/31	5	45.76	5	46.08	45.20	0	3,800	0.00%
2019/12/30	88	43.66	42	43.33	45.25	46	3,615	1.27%
2019/12/27	29	42.36	0	0.00	42.30	29	3,350	0.87%
2019/12/26	1	42.80	1	43.00	41.95	0	3,385	0.00%
2019/12/25	1	42.70	3	42.70	42.40	-2	3,429	-0.06%
2019/12/24	0	0.00	9	42.47	42.30	-9	3,477	-0.26%
2019/12/20	6	41.30	1	41.00	41.30	5	3,475	0.14%
2019/12/13	6	40.53	0	0.00	40.25	6	4,185	0.14%
2019/12/06	0.1	41.00	1	41.00	41.00	-0.9	4,856	-0.02%
2019/12/04	1	40.65	1	40.65	40.60	0	4,921	0.00%
2019/12/03	0	0.00	2	40.85	40.35	-2	4,939	-0.04%
2019/12/02	2	39.60	3	40.23	39.35	-1	4,971	-0.02%
2019/11/29	1	40.30	0	0.00	40.20	1	5,107	0.02%
2019/11/26	0.5	40.35	0	0.00	40.45	0.5	5,232	0.01%
2019/11/25	0	0.00	1	40.25	40.05	-1	5,212	-0.02%
2019/11/22	1	39.90	0	0.00	39.90	1	5,206	0.02%
2019/11/19	1	40.20	0	0.00	40.10	1	5,205	0.02%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	0	0.00	1	40.00	40.10	-1	5,204	-0.02%
2019/11/13	9	41.54	14	41.22	40.25	-5	5,175	-0.10%
2019/11/11	3	38.18	160	38.35	38.15	-157	5,037	-3.12%	大賣/鉅額交易
2019/11/08	1.4	39.93	0	0.00	39.80	1.4	5,005	0.03%
2019/11/07	0	0.00	2	40.00	39.80	-2	5,002	-0.04%
2019/11/06	5	39.92	69	40.03	40.10	-64	4,999	-1.28%
2019/11/05	68	42.73	0	0.00	39.40	68	4,923	1.38%
2019/11/04	34	42.79	35	43.14	43.65	-1	4,658	-0.02%
2019/11/01	0	0.00	2	41.40	43.50	-2	4,567	-0.04%
2019/10/31	3	41.82	7	42.24	42.70	-4	4,403	-0.09%
2019/10/30	8	41.58	0	0.00	42.65	8	4,271	0.19%
2019/10/29	0	0.00	1	41.35	42.50	-1	4,199	-0.02%
2019/10/25	2	41.65	1	41.50	41.90	1	4,155	0.02%
2019/10/23	1	41.20	0	0.00	41.10	1	4,119	0.02%
2019/10/17	19	41.08	4	40.70	41.10	15	4,102	0.37%
2019/10/15	151	42.00	4	41.68	41.25	147	4,088	3.60%	大買/鉅額交易
2019/10/14	4	41.98	100	41.20	41.00	-96	4,061	-2.36%
2019/10/09	6	42.10	1	42.15	42.20	5	3,952	0.13%
2019/10/08	0	0.00	15	42.60	42.50	-15	3,851	-0.39%
2019/10/04	15	43.85	0	0.00	44.00	15	3,752	0.40%
2019/10/03	40	43.25	40	43.63	43.85	0	3,681	0.00%
2019/10/02	1	43.40	2	43.70	43.15	-1	3,642	-0.03%
2019/10/01	110	43.40	114	44.09	44.20	-4	3,580	-0.11%	大買/大賣/
2019/09/27	0	0.00	4	42.83	43.30	-4	3,443	-0.12%
2019/09/26	1	41.00	0	0.00	42.60	1	3,334	0.03%
2019/09/25	0	0.00	1	39.55	40.50	-1	3,213	-0.03%
2019/09/24	2.1	39.25	50	39.10	40.05	-47.9	3,184	-1.50%
2019/09/20	0	0.00	1	41.40	41.30	-1	2,911	-0.03%
2019/09/19	1	42.35	1	41.75	41.75	0	2,843	0.00%
2019/09/18	90	42.18	290	44.99	43.00	-200	2,751	-7.27%	大賣/鉅額交易
2019/09/17	251	45.39	29	45.38	41.80	222	2,375	9.34%	大買/鉅額交易
2019/09/16	3	41.38	1	41.65	41.30	2	1,806	0.11%
2019/09/12	2	41.35	2	41.40	41.50	0	1,786	0.00%
2019/09/11	8	41.13	0	0.00	41.15	8	1,758	0.45%
2019/09/10	1	40.95	0	0.00	41.10	1	1,740	0.06%
2019/09/09	0.1	42.25	0	0.00	42.45	0.1	1,667	0.01%
2019/09/06	1	40.70	0	0.00	41.10	1	1,595	0.06%
2019/09/05	1	41.40	10	41.41	41.00	-9	1,552	-0.58%
2019/09/04	0	0.00	3	40.22	41.00	-3	1,506	-0.20%
2019/09/03	2	39.18	5	39.65	40.45	-3	1,413	-0.21%
2019/09/02	13	38.29	2	39.25	39.25	11	1,259	0.87%
2019/08/30	12	35.89	0	0.00	35.70	12	1,131	1.06%
2019/08/26	2	34.20	0	0.00	34.05	2	1,098	0.18%
2019/08/20	1	35.35	0	0.00	34.75	1	1,086	0.09%
2019/08/19	0	0.00	2	34.30	34.50	-2	1,079	-0.19%
2019/08/16	5	33.85	1	34.00	34.00	4	1,087	0.37%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/14	1	35.15	0	0.00	35.00	1	1,087	0.09%
2019/08/13	1	35.00	1	34.60	34.95	0	1,084	0.00%
2019/08/08	3	34.83	1	35.00	35.25	2	1,086	0.18%
2019/08/07	14	35.75	0	0.00	33.70	14	1,078	1.30%
2019/08/06	5	35.45	3	35.30	35.85	2	1,071	0.19%
2019/08/05	2	36.45	0	0.00	36.45	2	1,069	0.19%
2019/08/02	0	0.00	2	41.00	40.45	-2	1,025	-0.20%
2019/08/01	2	41.63	0	0.00	41.90	2	1,038	0.19%
2019/07/26	1	42.30	0	0.00	42.55	1	1,090	0.09%
2019/07/25	0	0.00	1	42.35	42.50	-1	1,088	-0.09%
2019/07/19	1	41.35	0	0.00	41.40	1	1,202	0.08%
2019/07/16	9	43.02	0	0.00	42.85	9	1,233	0.73%
2019/07/15	1	43.00	0	0.00	43.00	1	1,259	0.08%
2019/07/12	5	43.05	1	43.15	43.45	4	1,310	0.31%
2019/07/11	2	45.80	0	0.00	45.80	2	1,372	0.15%
2019/07/08	1	46.50	4	46.35	46.10	-3	1,663	-0.18%
2019/07/01	0	0.00	2	43.88	44.45	-2	1,839	-0.11%
2019/06/25	0	0.00	2	42.75	42.50	-2	1,909	-0.10%
2019/06/20	0	0.00	2	43.40	43.30	-2	2,059	-0.10%
2019/06/19	0	0.00	9	42.67	42.55	-9	2,101	-0.43%
2019/06/18	9	42.83	3	42.12	42.10	6	2,124	0.28%
2019/06/17	0	0.00	1	42.30	42.75	-1	2,138	-0.05%
2019/06/12	0	0.00	1	42.20	41.60	-1	2,293	-0.04%
2019/06/10	4	40.60	0	0.00	40.55	4	2,503	0.16%
2019/06/03	1	41.05	0	0.00	41.60	1	2,665	0.04%
2019/05/31	5	41.36	0	0.00	41.65	5	2,704	0.18%
2019/05/23	0	0.00	2	40.65	40.40	-2	3,597	-0.06%
2019/05/22	2	41.80	0	0.00	41.55	2	3,668	0.05%
2019/05/20	1	40.55	0	0.00	40.75	1	3,804	0.03%
2019/05/16	2	41.90	1	41.60	41.30	1	3,995	0.03%
2019/05/15	2	42.15	2	42.00	42.10	0	4,266	0.00%
2019/05/14	2	41.30	0	0.00	41.30	2	4,501	0.04%
2019/05/13	2	41.50	0	0.00	40.90	2	4,602	0.04%
2019/05/09	0	0.00	3	44.85	44.15	-3	4,634	-0.06%
2019/05/08	1	45.60	0	0.00	45.35	1	4,673	0.02%
2019/05/06	0	0.00	1	44.60	44.75	-1	4,751	-0.02%
2019/04/29	0	0.00	1	46.40	45.75	-1	4,919	-0.02%
2019/04/26	0	0.00	2	47.80	47.25	-2	4,961	-0.04%
2019/04/22	0	0.00	2	48.80	47.80	-2	5,340	-0.04%
2019/04/19	0	0.00	2	48.40	48.40	-2	5,387	-0.04%
2019/04/18	0	0.00	6	48.83	47.60	-6	5,707	-0.11%
2019/04/17	2	49.63	2	49.45	49.35	0	5,719	0.00%
2019/04/16	95	50.20	7	50.10	49.75	88	5,718	1.54%
2019/04/15	0	0.00	6	47.00	47.85	-6	5,594	-0.11%
2019/04/11	5	48.00	5	47.60	47.10	0	5,768	0.00%
2019/04/09	10	48.00	5	47.90	47.60	5	6,081	0.08%
2019/04/08	0	0.00	1	46.45	46.70	-1	6,436	-0.02%
2019/04/03	0	0.00	4	46.15	46.10	-4	6,629	-0.06%
2019/04/02	0	0.00	10	45.25	45.30	-10	6,827	-0.15%
2019/04/01	1	45.85	0	0.00	45.00	1	7,167	0.01%
2019/03/28	0	0.00	15	45.42	45.50	-15	7,721	-0.19%
2019/03/27	1	45.35	0	0.00	45.80	1	7,865	0.01%
2019/03/26	1	46.65	10	47.40	46.50	-9	7,873	-0.11%
2019/03/25	1	47.60	1	48.20	47.65	0	8,009	0.00%
2019/03/22	4.1	49.07	4	48.98	48.80	0.1	8,062	0.00%
2019/03/21	1	47.90	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	0.00	2	47.30	47.30	-2	8,230	-0.02%
2019/03/19	0	0.00	1	47.40	47.25	-1	8,377	-0.01%
2019/03/15	6	48.30	8	48.47	48.10	-2	8,770	-0.02%
2019/03/14	3	46.85	14	46.04	46.60	-11	9,044	-0.12%
2019/03/11	3	50.70	1	50.20	50.20	2	9,448	0.02%
2019/03/08	0	0.00	1	49.40	50.40	-1	9,612	-0.01%
2019/03/07	12.1	50.70	6	49.64	50.30	6.1	9,642	0.06%
2019/03/06	2	50.80	3	51.43	50.80	-1	9,679	-0.01%
2019/03/05	1	50.50	4	50.58	50.10	-3	9,708	-0.03%
2019/03/04	3	51.10	0	0.00	51.10	3	9,704	0.03%
2019/02/27	7	49.71	4	49.09	49.05	3	9,658	0.03%
2019/02/26	7	52.36	0	0.00	51.40	7	9,577	0.07%
2019/02/25	2.1	51.80	9	51.91	51.90	-6.9	9,563	-0.07%
2019/02/22	35	51.39	12	51.51	51.60	23	9,450	0.24%
2019/02/21	3	48.20	8	48.04	48.50	-5	9,149	-0.05%
2019/02/19	2	47.65	0	0.00	47.60	2	9,267	0.02%
2019/02/18	12	48.46	1.3	47.98	47.60	10.7	9,242	0.12%
2019/02/15	1	47.10	2.3	46.87	47.05	-1.3	9,163	-0.01%
2019/02/13	5	47.52	7	46.35	47.40	-2	9,023	-0.02%
2019/02/12	8.3	45.62	1	46.40	46.00	7.3	8,777	0.08%
2019/02/11	5	43.29	5	43.10	43.10	0	8,609	0.00%
2019/01/30	0	0.00	10.3	41.41	41.80	-10.3	8,577	-0.12%
2019/01/28	1	41.15	3	41.50	41.10	-2	8,652	-0.02%
2019/01/25	3	40.83	2	40.88	40.85	1	8,874	0.01%
2019/01/23	6	40.24	10	39.92	40.35	-4	9,254	-0.04%
2019/01/22	0	0.00	11	40.12	39.70	-11	9,268	-0.12%
2019/01/21	3	41.00	0	0.00	40.60	3	9,292	0.03%
2019/01/17	2	40.85	10	40.65	40.55	-8	9,334	-0.09%
2019/01/16	10	41.40	12	41.15	40.90	-2	9,313	-0.02%
2019/01/15	0	0.00	26	41.86	41.75	-26	9,273	-0.28%
2019/01/14	0	0.00	15	41.75	41.75	-15	9,265	-0.16%
2019/01/11	17	41.68	6	41.58	41.50	11	9,264	0.12%
2019/01/10	1	40.75	12	40.30	40.30	-11	9,125	-0.12%
2019/01/09	39	41.25	23	41.06	40.50	16	9,288	0.17%
2019/01/08	16	40.21	10	40.08	40.30	6	8,992	0.07%
2019/01/07	0	0.00	1	40.40	39.65	-1	8,947	-0.01%
2019/01/04	0	0.00	9	37.63	39.00	-9	8,914	-0.10%
2019/01/03	0	0.00	10	40.38	38.75	-10	8,765	-0.11%
2019/01/02	10	39.98	5	40.10	40.00	5	8,676	0.06%
2018/12/28	1	39.90	2	39.80	40.10	-1	8,611	-0.01%
2018/12/27	0.1	38.95	5	38.40	38.95	-4.9	8,451	-0.06%
2018/12/26	36	41.41	83	40.68	37.40	-47	8,289	-0.57%
2018/12/25	13	39.97	7	39.74	39.60	6	7,869	0.08%
2018/12/24	2.1	39.95	20	38.85	39.75	-17.9	7,694	-0.23%
2018/12/22	53.1	40.22	16	39.58	39.05	37.1	7,492	0.50%
2018/12/21	19	37.68	44	37.73	40.15	-25	7,198	-0.35%
2018/12/20	22	36.41	5	35.93	36.50	17	6,832	0.25%
2018/12/19	25	36.14	7	36.14	35.80	18	6,640	0.27%
2018/12/18	15	35.19	6	34.80	35.20	9	6,495	0.14%
2018/12/17	0.1	35.50	14	34.87	35.35	-13.9	6,442	-0.22%
2018/12/14	11	33.82	3	34.03	34.10	8	6,267	0.13%
2018/12/13	69	35.38	0	0.00	34.50	69	6,221	1.11%
2018/12/12	0	0.00	8	35.83	35.50	-8	6,141	-0.13%
2018/12/11	3	35.23	15	34.79	34.90	-12	6,015	-0.20%
2018/12/10	5	34.10	1	33.15	33.90	4	5,929	0.07%
2018/12/07	68	35.79	66	36.08	35.75	2	5,814	0.03%
2018/12/06	58	35.12	47	36.38	34.50	11	5,528	0.20%
2018/12/05	54.1	34.69	12	36.18	37.80	42.1	5,190	0.81%
2018/12/04	4	34.80	0	0.00	34.50	4	4,788	0.08%
2018/12/03	13	34.11	1.7	34.36	34.45	11.3	4,666	0.24%
2018/11/30	0	0.00	2	31.35	31.35	-2	4,492	-0.04%
2018/11/29	0	0.00	20	31.60	30.55	-20	4,432	-0.45%
2018/11/28	20	30.75	2	30.90	30.65	18	4,373	0.41%
2018/11/16	1	29.70	0	0.00	29.55	1	4,139	0.02%
2018/11/07	0	0.00	10	28.93	29.20	-10	4,211	-0.24%
2018/11/06	2	28.75	2	28.65	28.00	0	4,192	0.00%
2018/11/05	0	0.00	1	29.90	30.20	-1	4,137	-0.02%
2018/11/02	2	31.58	3	30.60	30.30	-1	4,132	-0.02%
2018/11/01	45	29.15	202	28.80	30.25	-157	3,918	-4.01%	大賣/鉅額交易
2018/10/31	200	28.70	0	0.00	28.70	200	3,601	5.55%	大買/鉅額交易
2018/10/30	0	0.00	40	26.90	26.10	-40	3,524	-1.13%
2018/10/22	0	0.00	1	34.00	33.90	-1	3,923	-0.03%
2018/10/19	6	33.55	6	33.55	33.35	0	3,957	0.00%
2018/10/17	23	39.41	20	38.25	37.60	3	4,006	0.07%
2018/10/15	0	0.00	1	36.20	35.95	-1	4,003	-0.02%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/08	1	40.30	1	41.00	40.80	0	4,359	0.00%
2018/10/05	0	0.00	8	39.30	39.80	-8	4,552	-0.18%
2018/10/01	8	46.07	0	0.00	46.35	8	5,295	0.15%
2018/09/20	0	0.00	2	49.53	48.80	-2	6,926	-0.03%
2018/09/17	2	52.60	0	0.00	52.70	2	7,424	0.03%
2018/09/14	0	0.00	1	51.30	54.20	-1	7,648	-0.01%
2018/09/12	0	0.00	1	52.00	51.80	-1	8,201	-0.01%
2018/09/10	3	54.37	2	54.55	54.10	1	8,490	0.01%
2018/09/07	5	56.02	6	56.88	55.10	-1	8,709	-0.01%
2018/09/05	3	61.40	0	0.00	61.20	3	9,072	0.03%
2018/09/04	0	0.00	5	62.92	63.10	-5	9,300	-0.05%
2018/09/03	1	61.70	1	65.00	61.60	0	9,372	0.00%
2018/08/28	2	67.15	1	65.90	64.80	1	9,998	0.01%
2018/08/27	1	66.50	8	66.70	66.30	-7	10,141	-0.07%
2018/08/24	0	0.00	2	63.85	62.00	-2	10,131	-0.02%
2018/08/23	2	65.55	0	0.00	63.20	2	10,185	0.02%
2018/08/22	1	70.10	0	0.00	70.50	1	10,158	0.01%
2018/08/17	5	70.30	1	72.00	68.30	4	10,516	0.04%
2018/08/16	6.1	71.75	2	71.75	72.00	4.1	10,468	0.04%
2018/08/15	2	68.70	12	70.01	70.00	-10	10,396	-0.10%
2018/08/14	1	68.00	1	67.30	67.60	0	10,349	0.00%
2018/08/13	3	66.57	15	65.37	63.60	-12	10,310	-0.12%
2018/08/10	5	71.94	0	0.00	69.80	5	10,282	0.05%
2018/08/08	8	72.01	3	71.83	71.20	5	10,270	0.05%
2018/08/07	4	73.75	0	0.00	74.50	4	10,249	0.04%
2018/08/06	0	0.00	7	71.74	71.40	-7	10,256	-0.07%
2018/08/03	6	71.17	7	72.14	71.60	-1	10,329	-0.01%
2018/08/02	13	69.77	3	70.40	70.00	10	10,387	0.10%
2018/08/01	3	75.03	1	74.70	73.40	2	10,464	0.02%
2018/07/31	3	73.63	12	74.20	75.60	-9	10,441	-0.09%
2018/07/30	26	74.10	17	76.32	73.50	9	10,481	0.09%
2018/07/27	7	82.04	16	82.23	80.70	-9	10,555	-0.09%
2018/07/26	22	78.77	18	77.66	78.90	4	10,405	0.04%
2018/07/25	5	78.84	7	76.66	77.80	-2	10,320	-0.02%
2018/07/24	12	74.83	8	75.04	76.50	4	10,204	0.04%
2018/07/23	6	73.37	9	73.02	74.50	-3	10,145	-0.03%
2018/07/20	24	72.94	23	75.15	71.30	1	10,038	0.01%
2018/07/19	2	77.10	1	76.50	76.80	1	9,970	0.01%
2018/07/18	5	75.96	7	78.47	75.30	-2	10,006	-0.02%
2018/07/17	23	79.38	21	79.80	78.80	2	10,089	0.02%
2018/07/16	0	0.00	4	84.10	82.60	-4	9,995	-0.04%
2018/07/13	0	0.00	3	86.47	85.10	-3	10,005	-0.03%
2018/07/12	14	82.04	12	81.12	85.50	2	9,815	0.02%
2018/07/11	4	83.43	4	82.95	82.20	0	9,749	0.00%
2018/07/10	9	78.44	16	78.28	80.40	-7	9,659	-0.07%
2018/07/09	10	81.88	9	81.82	80.50	1	9,549	0.01%
2018/07/06	6	83.75	15	85.35	84.90	-9	9,382	-0.10%
2018/07/05	20	89.47	13	90.01	86.90	7	9,159	0.08%
2018/07/04	11	87.21	8	87.81	91.50	3	8,991	0.03%
2018/07/03	43	90.15	53	90.83	86.00	-10	8,811	-0.11%
2018/07/02	40	88.99	246	86.20	90.30	-206	8,439	-2.44%	大賣/鉅額交易
2018/06/29	212	83.70	12	85.83	84.40	200	8,052	2.48%	大買/鉅額交易
2018/06/28	6	79.22	6	79.78	79.00	0	7,692	0.00%
2018/06/27	9	82.72	6	82.17	78.30	3	7,559	0.04%
2018/06/26	3	79.30	1	81.60	80.70	2	7,336	0.03%
2018/06/25	15	84.32	40	84.66	80.80	-25	7,119	-0.35%
2018/06/22	56	87.40	245	84.31	83.00	-189	6,874	-2.75%	大賣/鉅額交易
2018/06/21	11	85.20	4	83.35	88.20	7	6,334	0.11%
2018/06/20	35	81.45	17	82.26	80.20	18	6,221	0.29%
2018/06/19	71	88.90	0	0.00	88.90	71	5,951	1.19%
2018/06/15	10	76.27	17	78.80	80.90	-7	5,913	-0.12%
2018/06/14	4	72.93	9	73.27	73.60	-5	5,702	-0.09%
2018/06/13	17	72.23	24	71.81	74.80	-7	5,575	-0.13%
2018/06/12	137	71.78	51	71.77	71.80	86	5,279	1.63%	大買/
2018/06/11	7	65.30	0	65.30	65.30	7	5,043	0.14%
2018/06/08	35	59.40	0	0.00	59.40	35	4,965	0.70%
2018/06/07	10	54.66	1	54.60	54.00	9	4,954	0.18%
2018/06/06	3	52.97	8	54.63	54.50	-5	4,778	-0.10%
2018/06/05	21	54.95	228	55.41	50.30	-207	4,523	-4.58%	大賣/鉅額交易
2018/06/04	230	54.98	6	54.93	55.00	224	4,289	5.22%	大買/鉅額交易
2018/06/01	0	0.00	18	49.27	50.00	-18	4,140	-0.43%
2018/05/31	11	48.98	2	51.30	47.80	9	4,116	0.22%
2018/05/30	4	48.95	0	0.00	49.25	4	4,191	0.10%
2018/05/29	10	50.58	1	49.90	49.85	9	4,321	0.21%
2018/05/28	5	50.07	4	50.69	51.20	1	4,218	0.02%
2018/05/24	1	45.90	0	0.00	46.45	1	3,952	0.03%
2018/05/23	1	47.20	2	46.05	46.55	-1	3,984	-0.03%
2018/05/22	7	47.69	6	47.35	47.55	1	3,972	0.03%
2018/05/21	1	46.70	1	46.60	46.50	0	3,920	0.00%
2018/05/18	5	47.01	6	46.23	46.70	-1	3,919	-0.03%
2018/05/17	17	45.48	15	44.75	45.50	2	3,895	0.05%
2018/05/16	2	46.00	0	0.00	46.20	2	3,863	0.05%
2018/05/15	12	46.95	22	47.16	46.75	-10	3,881	-0.26%
2018/05/14	3	47.02	4	47.61	47.95	-1	3,950	-0.03%
2018/05/11	3	46.90	13	46.90	46.10	-10	3,993	-0.25%
2018/05/10	25	49.98	8.6	50.62	49.60	16.4	3,939	0.42%
2018/05/09	7	50.40	16	49.77	49.35	-9	3,876	-0.23%
2018/05/08	5	47.84	11	47.99	48.00	-6	3,678	-0.16%
2018/05/07	4	48.55	70	48.46	47.75	-66	3,660	-1.80%
2018/05/04	24	49.85	27	49.65	48.50	-3	3,536	-0.08%
2018/05/03	1	45.90	2	46.30	47.00	-1	3,376	-0.03%
2018/05/02	3	47.10	1	47.20	47.00	2	3,382	0.06%
2018/04/27	4	46.85	6	46.72	46.75	-2	3,430	-0.06%
2018/04/26	9	45.77	2	45.15	45.70	7	3,439	0.20%
2018/04/25	12	46.58	7.1	45.81	46.50	4.9	3,424	0.14%
2018/04/24	13	48.02	7	48.09	46.40	6	3,384	0.18%
2018/04/23	4	50.41	27.2	49.39	51.40	-23.2	3,266	-0.71%
2018/04/20	1	46.20	0	0.00	46.80	1	3,085	0.03%
2018/04/19	14	48.96	18	48.02	47.00	-4	3,282	-0.12%
2018/04/18	21	47.29	2	46.90	47.45	19	3,235	0.59%
2018/04/17	26	47.99	10.2	47.32	46.55	15.8	3,251	0.49%
2018/04/16	25	49.74	12	49.66	50.00	13	3,227	0.40%
2018/04/13	28	47.08	12	46.12	48.00	16	3,094	0.52%
2018/04/11	4.1	44.53	6	44.40	44.55	-1.9	3,228	-0.06%
2018/04/10	27	44.94	5	44.94	44.65	22	3,551	0.62%
2018/04/09	6.4	44.07	1	43.30	44.00	5.4	3,640	0.15%
2018/04/03	2	41.08	1	42.50	41.75	1	3,704	0.03%
2018/04/02	0	0.00	1	44.00	43.75	-1	3,778	-0.03%
2018/03/31	0	0.00	3	45.65	45.00	-3	3,943	-0.08%
2018/03/30	3	45.45	0	0.00	45.00	3	4,199	0.07%
2018/03/23	4	43.50	0	0.00	43.45	4	4,918	0.08%
2018/03/22	7	46.52	6	45.73	45.45	1	4,958	0.02%
2018/03/20	0	0.00	1	46.20	45.85	-1	5,046	-0.02%
2018/03/19	0	0.00	1	46.00	45.85	-1	5,036	-0.02%
2018/03/16	0	0.00	2	45.50	45.70	-2	5,057	-0.04%
2018/03/14	2	44.80	0	0.00	45.25	2	5,154	0.04%
2018/03/07	1	44.20	2	46.00	44.10	-1	5,641	-0.02%
2018/03/06	11	45.30	3	46.20	45.15	8	5,784	0.14%
2018/03/05	1	46.60	11	47.15	46.60	-10	6,014	-0.17%
2018/03/02	1	45.45	35.2	44.71	45.55	-34.2	5,903	-0.58%
2018/02/27	0.1	42.85	1	43.40	42.90	-0.9	5,813	-0.02%
2018/02/22	1.1	41.85	3	41.47	41.85	-1.9	5,781	-0.03%
2018/02/21	2	40.93	1	41.20	41.20	1	5,766	0.02%
2018/02/12	1	40.40	0	0.00	39.60	1	5,753	0.02%
2018/02/09	2	41.00	0	0.00	40.70	2	5,735	0.03%
2018/02/07	17	43.94	16	43.39	42.00	1	5,681	0.02%
2018/02/06	5	42.40	4	45.68	42.50	1	5,625	0.02%
2018/02/05	5	46.18	1	46.50	44.95	4	5,502	0.07%
2018/02/02	3	45.50	9	45.59	44.55	-6	5,393	-0.11%
2018/02/01	5	45.50	2	45.35	45.10	3	5,337	0.06%
2018/01/31	8	42.30	2	42.80	42.85	6	5,220	0.11%
2018/01/30	1	42.60	0	0.00	42.00	1	5,205	0.02%
2018/01/29	1	43.00	0	0.00	43.55	1	5,175	0.02%
2018/01/26	0	0.00	2	43.00	41.50	-2	5,121	-0.04%
2018/01/25	1	44.90	1	43.55	43.20	0	5,055	0.00%
2018/01/24	0	0.00	6	44.63	44.70	-6	5,027	-0.12%
2018/01/23	2	47.60	1	48.40	46.15	1	5,046	0.02%
2018/01/22	4	47.10	5	46.84	48.30	-1	5,014	-0.02%
2018/01/18	3	47.82	7	47.80	47.15	-4	4,943	-0.08%
2018/01/17	2	47.85	0	0.00	47.80	2	4,916	0.04%
2018/01/16	3	49.83	0	0.00	48.85	3	4,885	0.06%
2018/01/15	0	0.00	1	51.80	49.00	-1	4,841	-0.02%
2018/01/11	0	0.00	4	48.05	47.60	-4	4,581	-0.09%
2018/01/10	3	48.93	10	48.84	47.50	-7	4,509	-0.16%
2018/01/09	3	49.70	12	49.75	49.70	-9	4,423	-0.20%
2018/01/08	11	50.82	6	52.28	49.50	5	4,310	0.12%
2018/01/05	21	54.33	5	52.30	53.00	16	4,216	0.38%
2018/01/04	24	52.32	13	52.06	54.00	11	4,052	0.27%
2018/01/03	6	47.51	3.7	48.88	49.25	2.3	3,716	0.06%
2018/01/02	1	44.25	10	44.42	44.80	-9	3,564	-0.25%