廣明 (6188)-永豐金-桃盛券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
113.0
漲跌
▲4.5
漲幅
+4.15%
成交量
77,999張
產業
上櫃電腦及週邊類股
613人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣明 (6188)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	63.1	112.57	53.3	114.29	113.00	9.8	12,362	0.08%
2024/05/21	28.2	107.42	23	105.61	108.50	5.2	11,093	0.05%
2024/05/20	4	100.02	7.4	99.47	99.70	-3.4	10,371	-0.03%
2024/05/17	5	97.32	3.1	96.22	97.50	2	9,970	0.02%
2024/05/16	0	0.00	3.3	94.41	94.00	-3.3	9,823	-0.03%
2024/05/15	44	97.14	43	97.33	95.60	1	9,714	0.01%
2024/05/14	7	94.81	11	94.70	95.30	-4	9,394	-0.04%
2024/05/13	10	92.55	0	0.00	91.40	10	9,266	0.11%
2024/05/10	1	93.60	3	93.10	93.70	-2	9,291	-0.02%
2024/05/09	3.1	95.62	5	94.54	94.80	-2	9,235	-0.02%
2024/05/08	20	96.00	19	95.50	96.50	1	9,140	0.01%
2024/05/07	28	94.23	23	93.69	93.30	5	8,791	0.06%
2024/05/06	0	0.00	2	90.40	88.70	-2	8,462	-0.02%
2024/05/03	1	88.70	1	87.90	88.10	0	8,431	0.00%
2024/05/02	3	89.00	1	89.00	89.00	2	8,400	0.02%
2024/04/30	3	90.17	2	90.25	90.10	1	8,370	0.01%
2024/04/29	5	91.78	1	90.60	91.50	4	8,346	0.05%
2024/04/26	18	94.59	16	92.99	92.00	2	8,363	0.02%
2024/04/25	5	91.64	2	90.95	90.20	3	8,176	0.04%
2024/04/24	28	90.11	19	92.07	92.10	9	7,934	0.11%
2024/04/23	4	83.58	3	84.23	83.80	1	7,694	0.01%
2024/04/22	4	83.63	1.2	85.87	81.60	2.8	7,640	0.04%
2024/04/19	4	85.40	0	0.00	85.80	4	7,582	0.05%
2024/04/18	0	0.00	10	87.32	87.70	-10	7,524	-0.13%
2024/04/17	1	88.90	12	88.06	88.90	-11	7,504	-0.15%
2024/04/16	7.2	86.91	2	86.00	86.80	5.2	7,438	0.07%
2024/04/15	2.1	91.67	26	94.60	91.20	-23.9	7,347	-0.33%
2024/04/12	56	98.30	57	100.30	97.60	-1	7,182	-0.01%
2024/04/11	2.1	96.66	1	98.20	97.70	1.1	6,999	0.02%
2024/04/10	2	96.70	3	97.37	96.80	-1	6,918	-0.01%
2024/04/09	47.6	101.64	35.2	99.29	98.90	12.4	6,777	0.18%
2024/04/08	4.4	100.73	11.5	103.33	104.50	-7.1	6,255	-0.11%
2024/04/03	4	96.05	3.5	95.48	95.40	0.5	5,983	0.01%
2024/04/02	0	99.30	0.4	98.65	98.40	-0.4	6,075	-0.01%
2024/04/01	0	0.00	3	99.87	98.40	-3	5,945	-0.05%
2024/03/29	9	99.56	6.1	98.50	97.10	2.9	5,736	0.05%
2024/03/28	0.1	99.60	1	98.80	97.90	-0.9	5,592	-0.02%
2024/03/27	15	99.27	15	99.03	98.80	0	5,460	0.00%
2024/03/26	17.6	99.91	6.1	99.28	98.20	11.5	5,226	0.22%
2024/03/25	11	106.41	9.1	104.87	101.00	1.9	4,925	0.04%
2024/03/22	33	103.67	14	104.29	104.00	19	4,324	0.44%
2024/03/21	53.1	100.65	92	102.68	102.50	-38.9	3,903	-1.00%
2024/03/20	3	96.00	2	96.50	97.00	1	2,840	0.04%
2024/03/19	32	81.30	10	86.73	88.20	22	2,761	0.80%
2024/03/15	2	78.10	0	0.00	79.10	2	2,535	0.08%
2024/03/13	0	0.00	2	79.45	79.50	-2	2,530	-0.08%
2024/03/11	1	78.40	0	0.00	78.30	1	2,610	0.04%
2024/03/08	3	77.73	0	0.00	78.00	3	2,601	0.12%
2024/03/07	2	80.50	10	80.59	79.60	-8	2,562	-0.31%
2024/03/05	14	80.42	47	80.15	81.60	-33	2,458	-1.34%
2024/03/01	1	77.90	3	77.70	78.10	-2	2,317	-0.09%
2024/02/27	6	77.32	0	0.00	76.60	6	2,315	0.26%
2024/02/26	5	77.86	20	77.81	77.80	-15	2,294	-0.65%
2024/02/23	0	0.00	2	79.55	78.50	-2	2,283	-0.09%
2024/02/22	0	0.00	2	79.45	78.80	-2	2,279	-0.09%
2024/02/21	11	79.13	2	78.80	78.80	9	2,299	0.39%
2024/02/20	3	79.77	0	0.00	79.70	3	2,304	0.13%
2024/02/19	53	81.71	70	80.80	80.50	-17	2,312	-0.74%
2024/02/16	53	78.32	31	78.49	78.70	22	2,299	0.96%
2024/02/15	7	79.20	14	79.31	79.10	-7	2,281	-0.31%
2024/02/05	3	80.70	15	80.31	80.20	-12	2,262	-0.53%
2024/02/02	0	0.00	5	82.10	81.10	-5	2,253	-0.22%
2024/01/31	0	0.00	1	79.60	79.90	-1	2,343	-0.04%
2024/01/30	33	80.44	39	80.32	81.00	-6	2,358	-0.25%
2024/01/29	17	79.15	13	79.39	79.10	4	2,364	0.17%
2024/01/26	3	79.13	2	79.10	79.10	1	2,361	0.04%
2024/01/25	10	81.85	10	80.10	80.00	0	2,373	0.00%
2024/01/23	26	81.10	35	81.08	81.20	-9	2,398	-0.38%
2024/01/22	57.2	83.10	38	82.93	82.40	19.2	2,381	0.81%
2024/01/19	2	80.80	4	81.23	81.60	-2	2,288	-0.09%
2024/01/17	0	0.00	1	79.40	78.80	-1	2,203	-0.05%
2024/01/16	1	78.90	0	0.00	78.80	1	2,214	0.05%
2024/01/12	2	78.60	2	79.00	78.60	0	2,256	0.00%
2024/01/10	18	76.56	24	76.62	76.50	-6	2,322	-0.26%
2024/01/09	41	77.61	35	77.51	76.80	6	2,355	0.25%
2024/01/08	44	78.51	32	78.32	78.20	12	2,390	0.50%
2024/01/05	22	78.75	19	79.08	79.00	3	2,437	0.12%
2024/01/04	43	78.53	27.3	78.61	78.50	15.7	2,455	0.64%
2024/01/03	31	79.78	37	80.03	79.50	-6	2,493	-0.24%
2024/01/02	46	80.55	26	80.29	80.30	20	2,509	0.80%
2023/12/29	27	82.36	64	81.95	82.00	-37	2,511	-1.47%
2023/12/28	79	83.39	78	83.41	83.10	1	2,484	0.04%
2023/12/27	0	0.00	21	79.10	79.00	-21	2,387	-0.88%
2023/12/26	11	78.74	11	78.77	78.70	0	2,571	0.00%
2023/12/25	0	0.00	27	79.78	79.10	-27	2,645	-1.02%
2023/12/20	11	79.49	11	79.78	80.00	0	2,715	0.00%
2023/12/19	10	78.20	0	0.00	78.00	10	2,723	0.37%
2023/12/18	5	78.70	0	0.00	78.90	5	2,750	0.18%
2023/12/15	1	78.40	0	0.00	78.30	1	2,807	0.04%
2023/12/12	14	76.55	1	76.20	76.20	13	2,856	0.46%
2023/12/07	30	79.63	0	0.00	78.70	30	3,005	1.00%
2023/11/30	15	78.33	0	0.00	79.00	15	3,384	0.44%
2023/11/27	1	76.00	0	0.00	76.20	1	3,687	0.03%
2023/11/24	30	77.64	0	0.00	77.40	30	3,763	0.80%
2023/11/23	1	78.10	0	0.00	77.60	1	3,875	0.03%
2023/11/21	9	79.60	18	79.46	79.00	-9	4,124	-0.22%
2023/11/20	2	79.45	0	0.00	79.50	2	4,334	0.05%
2023/11/17	17	77.02	15	77.10	77.80	2	4,410	0.05%
2023/11/16	1	76.60	0	0.00	77.50	1	4,603	0.02%
2023/11/15	3	77.30	0	0.00	77.40	3	4,700	0.06%
2023/11/10	33	74.33	32	74.49	74.20	1	5,581	0.02%
2023/11/09	0	0.00	2	75.60	75.80	-2	5,833	-0.03%
2023/11/08	18.3	76.29	16	76.29	76.70	2.3	6,228	0.04%
2023/11/01	0	0.00	1	68.70	68.80	-1	7,940	-0.01%
2023/10/31	4	68.88	1	68.30	68.30	3	8,285	0.04%
2023/10/30	1	71.00	1	71.30	71.00	0	8,849	0.00%
2023/10/27	1	71.50	0	0.00	71.60	1	9,276	0.01%
2023/10/26	3	72.47	0	0.00	72.10	3	9,812	0.03%
2023/10/25	12	74.01	0	0.00	74.40	12	10,192	0.12%
2023/10/24	9	72.56	1	72.60	73.50	8	10,865	0.07%
2023/10/23	5	71.78	3	71.43	71.40	2	11,665	0.02%
2023/10/20	2	71.10	24	71.20	71.60	-22	12,450	-0.18%
2023/10/19	0	0.00	1	73.00	73.20	-1	13,301	-0.01%
2023/10/18	19	73.95	26	73.77	72.30	-7	13,747	-0.05%
2023/10/17	5	76.04	3	75.57	75.50	2	13,995	0.01%
2023/10/16	4.2	76.69	5	76.88	77.00	-0.8	14,446	-0.01%
2023/10/13	17.7	78.70	15	78.93	78.60	2.7	15,300	0.02%
2023/10/11	7.4	81.31	0	0.00	80.40	7.4	16,135	0.05%
2023/10/05	1	84.90	6	83.85	83.70	-5	17,274	-0.03%
2023/10/04	1	83.90	0	0.00	84.10	1	17,509	0.01%
2023/10/03	8	86.68	2	86.55	86.00	6	17,576	0.03%
2023/10/02	12	88.04	5	88.10	88.10	7	17,706	0.04%
2023/09/28	4	83.90	7	83.29	83.10	-3	17,717	-0.02%
2023/09/26	1	83.00	2	84.10	81.80	-1	18,378	-0.01%
2023/09/22	1	81.20	0	0.00	81.90	1	19,050	0.01%
2023/09/21	0	0.00	1	80.30	80.10	-1	19,115	-0.01%
2023/09/20	9	81.94	2	82.90	81.80	7	19,381	0.04%
2023/09/19	5.1	82.09	4	82.65	81.40	1.1	19,879	0.01%
2023/09/18	2	83.00	2	82.85	82.40	0	20,145	0.00%
2023/09/15	45	84.32	45	84.48	84.90	0	20,188	0.00%
2023/09/14	36	85.27	37	85.15	84.90	-1	20,204	0.00%
2023/09/13	12.1	83.88	14	83.56	83.70	-1.9	20,200	-0.01%
2023/09/12	3	85.47	3	84.33	85.00	0	20,271	0.00%
2023/09/11	0.5	84.50	0	0.00	84.20	0.5	20,356	0.00%
2023/09/08	57	88.20	56	87.90	87.70	1	20,321	0.00%
2023/09/07	10	91.67	11	91.97	90.10	-1	20,259	0.00%
2023/09/06	19	92.46	21	92.45	91.20	-2	20,282	-0.01%
2023/09/05	48	92.36	45	92.66	91.80	3	20,369	0.01%
2023/09/04	98	94.07	108	93.75	93.10	-10	20,553	-0.05%	大賣/
2023/09/01	146	96.84	134	96.14	94.50	12	20,677	0.06%	大買/大賣/
2023/08/31	83	93.94	92	93.71	98.20	-9	20,691	-0.04%
2023/08/30	95	95.69	84	94.90	93.80	11	20,605	0.05%
2023/08/29	82.4	95.14	77	94.83	95.30	5.4	20,782	0.03%
2023/08/28	123	97.12	122	96.21	95.30	1	21,316	0.00%	大買/大賣/
2023/08/25	64	98.62	70	99.08	98.80	-6	21,483	-0.03%
2023/08/24	13	104.19	9	104.17	101.50	4	21,824	0.02%
2023/08/23	2	103.25	3	104.00	104.00	-1	21,785	0.00%
2023/08/22	3	107.00	4	107.50	104.00	-1	21,705	0.00%
2023/08/21	12	103.08	15	104.23	105.00	-3	21,539	-0.01%
2023/08/18	31.1	106.15	48	103.88	103.00	-16.9	21,420	-0.08%
2023/08/17	58	107.54	56	109.38	109.50	2	21,153	0.01%
2023/08/16	26	105.38	5	103.40	106.50	21	20,815	0.10%
2023/08/15	4	103.13	4	102.88	102.00	0	20,556	0.00%
2023/08/14	7	101.47	9.2	101.83	99.90	-2.2	20,299	-0.01%
2023/08/11	7.2	100.51	6	100.40	99.10	1.2	19,881	0.01%
2023/08/10	51.3	98.59	57	97.96	97.50	-5.7	19,595	-0.03%
2023/08/09	21	105.95	15	105.80	104.50	6	19,261	0.03%
2023/08/08	56	110.80	48	108.70	109.50	8	19,042	0.04%
2023/08/07	35	109.21	24.5	107.99	112.50	10.5	18,504	0.06%
2023/08/04	28	102.26	30.3	101.91	102.50	-2.3	18,029	-0.01%
2023/08/02	11.3	103.20	15	98.21	99.70	-3.7	17,690	-0.02%
2023/08/01	40.2	102.89	41	101.47	102.50	-0.8	17,099	0.00%
2023/07/31	34.1	117.24	39	115.38	107.50	-4.9	16,670	-0.03%
2023/07/28	25.2	114.66	29	115.53	119.00	-3.8	16,120	-0.02%
2023/07/27	70.2	120.82	56.1	118.55	115.00	14.1	15,729	0.09%
2023/07/26	66.1	118.23	108	117.01	117.50	-42	15,062	-0.28%	大賣/
2023/07/25	87.1	119.31	99.1	118.02	121.50	-12	14,243	-0.08%
2023/07/24	90	108.41	46.3	108.31	110.50	43.7	13,443	0.33%
2023/07/21	74	93.81	70.2	93.95	100.50	3.8	12,590	0.03%
2023/07/20	65.1	95.67	67	95.26	95.00	-1.9	12,146	-0.02%
2023/07/19	74.3	96.88	69	94.98	93.40	5.3	11,865	0.04%
2023/07/18	19.4	102.54	28	105.49	98.80	-8.6	11,506	-0.08%
2023/07/17	19	101.54	11	101.36	103.50	8	10,634	0.08%
2023/07/14	90.1	88.92	88	89.21	94.20	2.1	10,327	0.02%
2023/07/13	45	88.00	58	87.45	85.70	-13	9,791	-0.13%
2023/07/12	41	84.82	41.1	85.23	84.50	-0.1	9,092	0.00%
2023/07/11	7.1	80.64	9	81.38	81.20	-1.9	8,627	-0.02%
2023/07/10	6	78.93	14	78.32	78.10	-8	8,402	-0.10%
2023/07/07	52	80.24	52	79.80	79.00	0	8,428	0.00%
2023/07/06	9	79.42	22	81.14	81.10	-13	8,249	-0.16%
2023/07/05	81	80.75	71	81.32	80.60	10	8,067	0.12%
2023/07/04	27	82.62	17.6	82.10	83.50	9.4	7,834	0.12%
2023/07/03	33	79.42	28	79.73	79.40	5	7,335	0.07%
2023/06/30	16	74.41	8.1	73.83	74.20	7.9	6,909	0.11%
2023/06/29	3.1	70.69	1	71.00	71.30	2.1	6,632	0.03%
2023/06/28	11	72.17	9	72.52	70.60	2	6,543	0.03%
2023/06/27	19	73.64	22	75.18	70.00	-3	6,297	-0.05%
2023/06/26	8.6	73.95	12	75.63	77.30	-3.4	5,795	-0.06%
2023/06/21	3	68.73	1	70.50	70.30	2	5,549	0.04%
2023/06/19	1	69.20	2	69.10	68.70	-1	5,554	-0.02%
2023/06/16	9	70.51	7	70.44	70.20	2	5,611	0.04%
2023/06/15	7	70.86	14	70.99	70.60	-7	5,533	-0.13%
2023/06/14	3	68.97	27	69.03	68.80	-24	5,405	-0.44%
2023/06/13	6	68.68	5	68.98	68.40	1	5,364	0.02%
2023/06/12	0	0.00	6	67.60	67.60	-6	5,308	-0.11%
2023/06/09	4	68.35	1	68.50	67.60	3	5,233	0.06%
2023/06/08	1.1	66.57	12	66.37	65.40	-10.9	5,131	-0.21%
2023/06/07	6	72.07	2	71.45	72.70	4	4,958	0.08%
2023/06/06	0	0.00	1	70.00	70.70	-1	4,808	-0.02%
2023/06/05	4	72.60	0	0.00	71.20	4	4,753	0.08%
2023/06/02	22	71.69	11	70.99	71.70	11	4,701	0.23%
2023/06/01	36	71.05	35	71.27	71.60	1	4,505	0.02%
2023/05/31	5	66.96	11	68.45	70.00	-6	3,946	-0.15%
2023/05/30	34	63.90	29	63.84	63.70	5	3,706	0.13%
2023/05/29	6	61.50	3	62.40	62.40	3	3,288	0.09%
2023/05/25	1	57.20	2	57.45	57.10	-1	3,166	-0.03%
2023/05/22	0	0.00	2	56.45	56.80	-2	3,170	-0.06%
2023/05/11	1	53.40	0	0.00	51.50	1	3,284	0.03%
2023/05/10	1	53.30	0	0.00	53.50	1	3,329	0.03%
2023/05/05	1	53.60	0	0.00	53.60	1	3,443	0.03%
2023/05/04	1	54.20	1	54.40	54.20	0	3,458	0.00%
2023/05/02	0	0.00	1	55.80	55.00	-1	3,518	-0.03%
2023/04/28	1	54.10	0	0.00	53.80	1	3,523	0.03%
2023/04/27	2	53.60	0	0.00	53.50	2	3,525	0.06%
2023/04/26	1	52.50	0	0.00	53.40	1	3,536	0.03%
2023/04/21	4.1	55.36	0	0.00	52.80	4.1	3,566	0.11%
2023/04/20	2	57.80	1	58.60	57.20	1	3,431	0.03%
2023/04/19	1	59.00	2	59.30	59.00	-1	3,396	-0.03%
2023/04/17	1	57.40	0	0.00	57.60	1	3,326	0.03%
2023/04/14	1	57.40	0	0.00	57.40	1	3,303	0.03%
2023/04/13	2	58.45	0	0.00	58.90	2	3,246	0.06%
2023/04/12	10	59.00	35	59.43	59.30	-25	3,205	-0.78%
2023/04/11	0	0.00	3	57.67	58.00	-3	3,061	-0.10%
2023/04/10	0	57.40	0	0.00	57.00	0	3,035	0.00%
2023/04/07	0	0.00	2	57.90	57.40	-2	3,019	-0.07%
2023/04/06	0	0.00	0.1	57.60	57.40	-0.1	3,004	0.00%
2023/03/30	1	57.70	0	0.00	57.70	1	2,953	0.03%
2023/03/29	5	57.28	13	58.06	57.40	-8	2,922	-0.27%
2023/03/28	4	57.33	1	57.40	57.40	3	2,912	0.10%
2023/03/27	1	58.50	30	59.02	58.20	-29	2,845	-1.02%
2023/03/24	0	0.00	18	58.38	58.90	-18	2,787	-0.65%
2023/03/23	12	57.37	10.1	58.16	57.20	1.9	2,719	0.07%
2023/03/22	1.1	56.85	2	57.09	57.60	-0.9	2,662	-0.03%
2023/03/21	17	55.21	66.1	56.15	55.70	-49.1	2,579	-1.90%
2023/03/20	1	54.20	22	54.28	54.20	-21	2,461	-0.85%
2023/03/17	1	53.40	70	52.48	53.30	-69	2,413	-2.86%
2023/03/14	1	52.80	0	0.00	53.00	1	2,265	0.04%
2023/03/13	0	0.00	2	53.25	53.30	-2	2,237	-0.09%
2023/03/10	4.1	52.59	0	0.00	52.70	4.1	2,168	0.19%
2023/03/09	1.3	53.68	140	53.94	53.90	-138.8	2,101	-6.60%	大賣/鉅額交易
2023/03/08	0	0.00	1	54.50	53.50	-1	2,067	-0.05%
2023/03/06	0	0.00	106	53.83	53.90	-106	1,952	-5.43%	大賣/鉅額交易
2023/03/03	1	52.70	165	52.12	52.50	-164	1,877	-8.74%	大賣/鉅額交易
2023/03/02	0	0.00	299	50.90	51.20	-299	1,785	-16.75%	大賣/鉅額交易
2023/03/01	0	0.00	36.5	50.43	50.60	-36.5	1,728	-2.11%
2023/02/24	4	48.89	3	48.70	48.85	1	1,640	0.06%
2023/02/23	2	49.45	155	50.06	50.00	-153	1,577	-9.70%	大賣/鉅額交易
2023/02/22	1	49.70	1	49.50	49.50	0	1,512	0.00%
2023/02/21	1	48.25	8	48.48	48.60	-7	1,458	-0.48%
2023/02/20	0	0.00	14	48.16	48.05	-14	1,440	-0.97%
2023/02/17	0	0.00	1	47.85	47.75	-1	1,417	-0.07%
2023/02/16	0	0.00	35	47.53	47.55	-35	1,411	-2.48%
2023/02/15	20	47.34	2	47.40	46.85	18	1,390	1.29%
2023/02/14	11	47.79	6	48.25	47.85	5	1,329	0.38%
2023/02/13	0	0.00	14	47.70	47.85	-14	1,314	-1.07%
2023/02/10	18	46.86	12	47.85	47.00	6	1,293	0.46%
2023/02/09	0	0.00	9	47.32	47.30	-9	1,228	-0.73%
2023/02/08	2	46.95	35	46.69	46.70	-33	1,176	-2.81%
2023/02/07	12	45.63	0	0.00	46.15	12	1,104	1.09%
2023/02/06	9	46.05	207	46.27	46.15	-198	1,077	-18.38%	大賣/鉅額交易
2023/02/03	0	0.00	3	45.20	44.95	-3	981	-0.31%
2023/02/02	3	44.48	5	45.05	44.75	-2	948	-0.21%
2023/02/01	0	0.00	3	44.88	44.75	-3	918	-0.33%
2023/01/31	0	0.00	36	44.49	44.60	-36	897	-4.01%
2023/01/30	1	43.80	19	43.75	43.85	-18	844	-2.13%
2023/01/17	0	0.00	1	43.05	43.05	-1	811	-0.12%
2023/01/16	0	0.00	5	43.15	42.90	-5	798	-0.63%
2023/01/13	11	43.33	10.1	43.32	42.85	0.9	781	0.12%
2023/01/12	2.1	42.63	27	42.75	42.70	-24.9	744	-3.35%
2023/01/11	0	0.00	9	41.88	41.80	-9	686	-1.31%
2023/01/05	0	0.00	4	40.95	40.65	-4	703	-0.57%
2022/12/30	2	40.08	2	40.50	40.15	0	734	0.00%
2022/12/29	3	39.70	0	0.00	39.90	3	739	0.41%
2022/12/27	1	40.70	7	41.02	40.85	-6	751	-0.80%
2022/12/22	0	0.00	3	40.70	40.60	-3	777	-0.39%
2022/12/20	48	40.50	10	40.70	40.00	38	795	4.78%
2022/12/19	7	41.04	2	41.15	41.20	5	804	0.62%
2022/12/16	6	41.43	0	0.00	41.55	6	834	0.72%
2022/12/15	0	0.00	6	42.25	41.95	-6	835	-0.72%
2022/12/14	0	0.00	5	41.95	41.85	-5	824	-0.61%
2022/12/06	29	41.26	0	0.00	40.75	29	823	3.52%
2022/12/05	0	0.00	18	41.98	41.50	-18	818	-2.20%
2022/12/01	0	0.00	5	41.50	41.05	-5	826	-0.61%
2022/11/30	7	40.86	0	0.00	40.95	7	861	0.81%
2022/11/29	0	0.00	15	40.91	41.05	-15	887	-1.69%
2022/11/28	0	0.00	2	40.33	40.35	-2	932	-0.21%
2022/11/25	0	0.00	5	40.13	40.00	-5	973	-0.51%
2022/11/24	0	0.00	5	40.23	40.10	-5	1,071	-0.47%
2022/11/23	0	0.00	2	40.03	40.00	-2	1,204	-0.17%
2022/11/18	6	39.97	1	40.60	39.75	5	1,287	0.39%
2022/11/17	0	0.00	2	40.43	40.50	-2	1,310	-0.15%
2022/11/16	1	39.70	16	40.28	40.20	-15	1,328	-1.13%
2022/11/15	0	0.00	4	40.03	39.95	-4	1,346	-0.30%
2022/11/14	5	39.91	0	0.00	39.95	5	1,376	0.36%
2022/11/11	9	39.73	21	40.73	39.55	-12	1,379	-0.87%
2022/11/10	2	39.50	0	0.00	40.00	2	1,384	0.14%
2022/11/09	0	0.00	2	40.05	40.00	-2	1,386	-0.14%
2022/11/08	0	0.00	39	39.89	39.50	-39	1,382	-2.82%
2022/11/07	0	0.00	2	39.15	38.90	-2	1,381	-0.14%
2022/11/03	25	38.32	0	0.00	38.80	25	1,402	1.78%
2022/10/28	22	37.49	0	0.00	37.40	22	1,564	1.41%
2022/10/27	0	0.00	1	37.80	37.75	-1	1,601	-0.06%
2022/10/25	22	37.35	0	0.00	37.20	22	1,689	1.30%
2022/10/21	19	37.78	0	0.00	37.70	19	1,724	1.10%
2022/10/20	22	37.53	0	0.00	38.40	22	1,764	1.25%
2022/10/19	0	0.00	1	38.20	38.05	-1	1,786	-0.06%
2022/10/18	0	0.00	3	37.75	37.85	-3	1,833	-0.16%
2022/10/17	1.5	36.93	0	0.00	37.35	1.5	1,880	0.08%
2022/10/14	0	0.00	1	38.00	37.65	-1	1,893	-0.05%
2022/10/13	16	37.29	2	37.65	37.20	14	1,913	0.73%
2022/10/12	3	37.90	4	38.80	38.75	-1	1,941	-0.05%
2022/10/11	8	38.10	0	0.00	38.10	8	1,956	0.41%
2022/10/07	1	38.75	7	39.06	38.80	-6	1,973	-0.30%
2022/10/06	2	37.93	0	0.00	38.00	2	1,996	0.10%
2022/10/05	0	0.00	20	38.60	38.45	-20	2,013	-0.99%
2022/10/04	0	0.00	11	38.01	38.25	-11	2,031	-0.54%
2022/10/03	1	37.00	0	0.00	37.30	1	2,065	0.05%
2022/09/30	24	36.82	19	37.69	37.80	5	2,240	0.22%
2022/09/28	11	37.46	0	0.00	37.25	11	2,383	0.46%
2022/09/27	0	0.00	11	38.70	38.90	-11	2,368	-0.46%
2022/09/26	19	38.56	0	0.00	38.05	19	2,367	0.80%
2022/09/23	9	39.88	0	0.00	39.60	9	2,359	0.38%
2022/09/22	8	40.71	0	0.00	41.00	8	2,329	0.34%
2022/09/20	0	0.00	11	41.43	41.65	-11	2,317	-0.47%
2022/09/19	1	40.85	0	0.00	40.85	1	2,311	0.04%
2022/09/16	3	41.25	0	0.00	41.15	3	2,307	0.13%
2022/09/15	0	0.00	3	41.90	41.65	-3	2,308	-0.13%
2022/09/14	6	41.28	0	0.00	41.60	6	2,307	0.26%
2022/09/13	0	0.00	10	41.91	42.10	-10	2,304	-0.43%
2022/09/12	0	0.00	5	41.96	41.50	-5	2,300	-0.22%
2022/09/08	0	0.00	11	41.36	41.35	-11	2,298	-0.48%
2022/09/07	14	40.70	3	41.08	41.00	11	2,287	0.48%
2022/09/06	65	41.51	0	0.00	40.85	65	2,276	2.86%
2022/09/05	111	42.66	2	42.75	42.50	109	2,230	4.89%	大買/鉅額交易
2022/09/02	55	43.58	55	44.34	43.40	0	2,203	0.00%
2022/09/01	66	43.69	0	0.00	43.75	66	2,148	3.07%
2022/08/31	18	44.29	62.1	44.93	44.30	-44.1	2,105	-2.09%
2022/08/30	2	44.25	244	43.47	44.65	-242	2,008	-12.05%	大賣/鉅額交易
2022/08/29	73	41.42	51	42.00	42.20	22	1,887	1.17%
2022/08/26	2	42.03	8	42.51	42.55	-6	1,860	-0.32%
2022/08/24	19	41.65	21	42.47	41.75	-2	1,813	-0.11%
2022/08/23	27	40.86	26	41.75	42.05	1	1,787	0.06%
2022/08/22	51	41.81	0	0.00	41.40	51	1,767	2.89%
2022/08/19	0	0.00	40	42.54	42.55	-40	1,739	-2.30%
2022/08/18	0	0.00	7	41.89	41.95	-7	1,715	-0.41%
2022/08/17	0	0.00	24	41.66	41.70	-24	1,706	-1.41%
2022/08/16	1.1	41.28	1	41.30	41.30	0.1	1,687	0.00%
2022/08/15	2	41.15	0	0.00	41.25	2	1,684	0.12%
2022/08/12	8	40.74	0	0.00	41.20	8	1,676	0.48%
2022/08/11	0	0.00	11	41.45	41.15	-11	1,653	-0.67%
2022/08/10	0	0.00	4	41.33	40.95	-4	1,645	-0.24%
2022/08/09	386	41.20	0	0.00	40.90	386	1,640	23.53%	大買/鉅額交易
2022/08/08	20	42.44	0	0.00	42.45	20	1,584	1.26%
2022/08/05	0	0.00	55	42.40	42.95	-55	1,562	-3.52%
2022/08/04	21	40.66	11	41.51	41.55	10	1,514	0.66%
2022/08/03	16	41.04	2	42.13	41.30	14	1,489	0.94%
2022/08/02	68	41.37	70	42.11	41.85	-2	1,464	-0.14%
2022/08/01	0	0.00	5	41.65	41.50	-5	1,415	-0.35%
2022/07/29	6	40.63	0	0.00	41.05	6	1,405	0.43%
2022/07/28	9	40.86	9	41.32	40.65	0	1,394	0.00%
2022/07/27	7	40.76	7	41.56	41.25	0	1,384	0.00%
2022/07/26	8	40.18	6	40.94	40.95	2	1,344	0.15%
2022/07/25	7	39.99	19	40.38	40.60	-12	1,321	-0.91%
2022/07/22	5	42.15	14	42.29	42.25	-9	1,275	-0.71%
2022/07/21	22	41.30	1	41.85	41.85	21	1,243	1.69%
2022/07/20	10	41.84	10	42.78	41.60	0	1,229	0.00%
2022/07/19	2	41.03	28	42.11	42.30	-26	1,197	-2.17%
2022/07/18	2	40.78	21	41.22	41.20	-19	1,154	-1.65%
2022/07/15	14	40.91	12	41.50	40.80	2	1,135	0.18%
2022/07/14	25	40.35	7	41.21	41.20	18	1,117	1.61%
2022/07/13	5	40.39	6	40.85	40.40	-1	1,081	-0.09%
2022/07/12	53	39.69	1	40.00	39.85	52	1,067	4.87%
2022/07/11	29	40.21	4	40.40	40.80	25	1,055	2.37%
2022/07/08	20	41.16	19	41.15	40.75	1	1,023	0.10%
2022/07/07	2	40.50	91	39.71	40.50	-89	848	-10.49%
2022/07/01	19	36.83	0	0.00	36.20	19	765	2.48%
2022/06/30	5	37.19	0	0.00	37.15	5	765	0.65%
2022/06/23	6	37.10	0	0.00	37.30	6	837	0.72%
2022/06/22	11	37.42	0	0.00	37.35	11	875	1.26%
2022/06/20	1	38.00	0	0.00	37.30	1	977	0.10%
2022/06/17	13	38.10	0	0.00	38.20	13	984	1.32%
2022/06/16	2	38.70	0	0.00	38.65	2	1,018	0.20%
2022/06/10	1	39.50	0	0.00	39.55	1	1,060	0.09%
2022/06/07	0	0.00	16	39.64	39.55	-16	1,083	-1.48%
2022/06/02	3	39.32	0	0.00	39.30	3	1,112	0.27%
2022/06/01	0	0.00	5	39.59	39.55	-5	1,154	-0.43%
2022/05/24	0	0.00	10	38.30	37.90	-10	1,268	-0.79%
2022/05/23	1	38.40	0	0.00	38.30	1	1,279	0.08%
2022/05/18	0	0.00	8	38.10	38.30	-8	1,335	-0.60%
2022/05/16	2	37.25	2	37.75	37.20	0	1,381	0.00%
2022/05/12	4	36.98	0	0.00	37.05	4	1,422	0.28%
2022/05/11	0	0.00	3	38.37	38.00	-3	1,424	-0.21%
2022/05/10	23	37.66	19	37.75	38.20	4	1,474	0.27%
2022/05/09	27	38.37	0	0.00	38.15	27	1,485	1.82%
2022/05/06	13	39.32	0	0.00	39.70	13	1,484	0.88%
2022/05/05	0	0.00	4	41.18	40.65	-4	1,509	-0.26%
2022/05/04	10	40.75	10	40.70	40.75	0	1,519	0.00%
2022/04/29	1	39.80	7	40.26	39.80	-6	1,561	-0.38%
2022/04/27	15	39.40	0	0.00	39.45	15	1,601	0.94%
2022/04/25	1.2	40.50	0	0.00	40.40	1.2	1,604	0.07%
2022/04/22	1	41.45	0	0.00	41.55	1	1,626	0.06%
2022/04/15	0	0.00	35	41.75	41.65	-35	1,736	-2.02%
2022/04/14	0	0.00	20	41.33	41.20	-20	1,782	-1.12%
2022/04/13	0	0.00	8	40.98	40.95	-8	1,855	-0.43%
2022/04/12	39	40.52	0	0.00	40.40	39	1,903	2.05%
2022/04/11	18	41.09	0	0.00	41.05	18	1,943	0.93%
2022/04/08	19	41.79	0	0.00	41.90	19	2,027	0.94%
2022/04/07	84	42.55	0	0.00	42.10	84	2,111	3.98%
2022/04/01	9	43.57	0	0.00	43.70	9	2,288	0.39%
2022/03/31	2	43.78	0	0.00	44.00	2	2,665	0.08%
2022/03/28	85	43.92	0	0.00	44.55	85	2,753	3.09%
2022/03/25	201	44.34	0	0.00	44.60	201	2,776	7.24%	大買/鉅額交易
2022/03/24	1	42.75	33	44.68	44.90	-32	2,830	-1.13%
2022/03/23	22	42.84	0	0.00	42.95	22	2,858	0.77%
2022/03/17	0	0.00	1	42.85	42.95	-1	3,368	-0.03%
2022/03/15	1	41.75	0	0.00	42.25	1	3,540	0.03%
2022/03/14	0	0.00	1	41.95	42.30	-1	3,576	-0.03%
2022/03/10	1	42.80	91	42.98	42.55	-90	3,683	-2.44%
2022/03/09	1	42.05	3	42.30	42.25	-2	3,826	-0.05%
2022/03/08	187.5	41.84	0	0.00	41.60	187.5	3,877	4.84%	大買/鉅額交易
2022/03/07	111.3	43.72	1	44.05	43.10	110.3	3,916	2.82%	大買/鉅額交易
2022/03/04	12	45.23	0	0.00	45.10	12	3,959	0.30%
2022/03/03	0	0.00	2	45.93	45.70	-2	3,963	-0.05%
2022/03/01	3	45.15	0	0.00	45.10	3	3,964	0.08%
2022/02/25	1	44.00	2	44.05	44.05	-1	3,957	-0.03%
2022/02/24	2	44.45	0	0.00	44.10	2	3,948	0.05%
2022/02/22	92	46.27	0	0.00	46.45	92	3,944	2.33%
2022/02/18	4	46.38	0	0.00	46.75	4	3,924	0.10%
2022/02/11	0	0.00	12	46.65	46.75	-12	4,052	-0.30%
2022/02/10	14	46.46	16	47.07	46.80	-2	4,072	-0.05%
2022/02/08	1	45.70	1	45.85	45.85	0	4,115	0.00%
2022/02/07	2	45.55	0	0.00	45.50	2	4,121	0.05%
2022/01/25	2	44.00	0	0.00	44.15	2	4,134	0.05%
2022/01/21	0	0.00	5	45.25	45.00	-5	4,114	-0.12%
2022/01/20	0	45.15	2	45.50	45.30	-2	4,120	-0.05%
2022/01/19	5	44.46	5	45.15	45.10	0	4,147	0.00%
2022/01/18	6	44.78	0	0.00	45.05	6	4,157	0.14%
2022/01/17	0	0.00	34	45.07	45.10	-34	4,157	-0.82%
2022/01/14	73	43.68	5	43.95	43.85	68	4,130	1.65%
2022/01/13	88	44.42	0	0.00	44.60	88	4,109	2.14%
2022/01/11	34	44.59	0	0.00	44.65	34	4,126	0.82%
2022/01/07	16	45.55	2	46.40	45.45	14	4,063	0.34%
2022/01/06	63	45.97	8	45.78	46.05	55	4,001	1.37%
2022/01/05	7	47.11	52	47.91	46.85	-45	3,927	-1.15%
2022/01/04	51	46.79	0	0.00	47.25	51	3,879	1.31%
2022/01/03	63	47.79	0	0.00	47.30	63	3,834	1.64%
2021/12/30	9	49.15	5	50.12	48.65	4	3,768	0.11%
2021/12/29	27	48.87	0	0.00	48.85	27	3,661	0.74%
2021/12/28	12	48.94	6	49.28	49.40	6	3,606	0.17%
2021/12/27	42	48.65	114	48.72	49.10	-72	3,453	-2.08%	大賣/
2021/12/21	15	45.53	0	0.00	46.05	15	2,936	0.51%
2021/12/20	1	45.45	51	46.43	45.85	-50	2,898	-1.73%
2021/12/17	113	45.05	2	45.30	45.00	111	2,803	3.96%	大買/鉅額交易
2021/12/16	15	45.90	45	45.99	45.90	-30	2,713	-1.11%
2021/12/15	73	45.62	41	45.56	46.20	32	2,596	1.23%
2021/12/14	3	44.08	3	45.60	45.95	0	2,332	0.00%
2021/12/13	4	44.58	5	44.86	44.80	-1	2,210	-0.05%
2021/12/10	3	45.03	104	44.37	45.00	-101	2,094	-4.82%	大賣/鉅額交易
2021/12/09	84	42.92	0	0.00	42.80	84	1,918	4.38%
2021/12/08	23	42.87	0	0.00	42.80	23	1,882	1.22%
2021/12/07	0	0.00	1	43.65	43.15	-1	1,834	-0.05%
2021/12/06	1	43.50	20	43.47	43.50	-19	1,775	-1.07%
2021/12/03	49	42.07	169	43.01	42.90	-120	1,709	-7.02%	大賣/鉅額交易
2021/12/02	47	40.53	20	41.48	41.75	27	1,563	1.73%
2021/12/01	1	40.90	3	40.50	41.00	-2	1,507	-0.13%
2021/11/29	18	38.47	0	0.00	38.85	18	1,361	1.32%
2021/11/26	23	39.52	0	0.00	39.15	23	1,346	1.71%
2021/11/25	1	39.95	0	0.00	39.95	1	1,326	0.08%
2021/11/24	7	39.86	0	0.00	39.90	7	1,319	0.53%
2021/11/23	11	40.10	0	0.00	40.05	11	1,313	0.84%
2021/11/22	18	40.40	0	0.00	40.40	18	1,302	1.38%
2021/11/19	2	40.45	0	0.00	39.80	2	1,282	0.16%
2021/11/18	5	39.62	0	0.00	39.60	5	1,248	0.40%
2021/11/16	2	39.50	0	0.00	39.50	2	1,225	0.16%
2021/11/15	20	39.60	0	0.00	39.55	20	1,202	1.66%
2021/11/12	17	40.35	1	40.15	40.00	16	1,177	1.36%
2021/11/11	0	0.00	2	40.10	41.15	-2	1,117	-0.18%
2021/11/10	6	39.65	0	0.00	39.25	6	1,050	0.57%
2021/11/09	5	40.33	0	0.00	40.05	5	1,006	0.50%
2021/11/08	0	0.00	1	41.20	40.25	-1	975	-0.10%
2021/11/03	0	0.00	1	40.00	40.15	-1	860	-0.12%
2021/10/27	0	0.00	1	39.00	39.30	-1	741	-0.13%
2021/10/08	0	0.00	1	37.40	37.25	-1	696	-0.14%
2021/10/05	0	0.00	1	34.40	34.50	-1	733	-0.14%
2021/10/04	1	34.90	0	0.00	34.70	1	747	0.13%
2021/09/23	0	35.40	0	0.00	35.65	0	971	0.00%
2021/09/10	0	35.40	0	0.00	35.80	0	1,110	0.00%
2021/09/09	0	35.35	0	0.00	35.40	0	1,132	0.00%
2021/09/07	1	35.41	0	0.00	35.70	1	1,191	0.08%
2021/09/03	1	37.35	0	0.00	37.05	1	1,220	0.08%
2021/09/02	1	37.30	0	0.00	37.25	1	1,224	0.08%
2021/08/30	1	36.95	0	0.00	37.00	1	1,252	0.08%
2021/08/25	0	0.00	1	36.70	36.75	-1	1,410	-0.07%
2021/08/16	2	35.35	0	0.00	35.10	2	1,636	0.12%
2021/08/12	0	0.00	1	36.45	36.55	-1	1,683	-0.06%
2021/08/11	1	36.00	0	0.00	36.20	1	1,720	0.06%
2021/08/09	1	37.15	0	0.00	37.15	1	1,819	0.05%
2021/08/06	0.5	37.45	0	0.00	37.15	0.5	1,861	0.03%
2021/07/21	0	37.95	3	37.55	37.85	-3	4,333	-0.07%
2021/07/19	5	38.65	0	0.00	38.60	5	4,664	0.11%
2021/07/16	1	38.40	0	0.00	38.35	1	4,899	0.02%
2021/07/15	1	38.55	0	0.00	38.45	1	5,114	0.02%
2021/07/09	0	38.05	0	0.00	38.15	0	5,188	0.00%
2021/07/08	0	38.15	0	0.00	38.30	0	5,300	0.00%
2021/06/29	1	40.00	0	0.00	39.95	1	6,448	0.02%
2021/06/17	0	0.00	25	40.93	41.25	-25	6,797	-0.37%
2021/06/16	0	0.00	1	42.10	41.00	-1	6,829	-0.01%
2021/06/15	3	41.45	0	0.00	41.45	3	6,814	0.04%
2021/06/09	0	39.95	0	0.00	39.50	0	6,842	0.00%
2021/06/08	0	0.00	4	39.95	39.95	-4	6,847	-0.06%
2021/06/07	0	39.85	0	0.00	40.30	0	6,854	0.00%
2021/06/04	1.1	40.52	0	0.00	40.20	1.1	6,848	0.02%
2021/06/03	0	0.00	17	41.25	41.05	-17	6,836	-0.25%
2021/06/02	17	42.23	0	0.00	41.50	17	6,834	0.25%
2021/06/01	2	42.20	1	42.50	42.95	1	6,761	0.01%
2021/05/28	0	0.00	3	40.93	40.80	-3	6,678	-0.04%
2021/05/27	1	39.90	0	0.00	40.00	1	6,728	0.01%
2021/05/25	0	0.00	1	40.30	40.25	-1	6,811	-0.01%
2021/05/24	1	39.20	0	0.00	39.40	1	7,005	0.01%
2021/05/20	5	38.82	0	0.00	38.05	5	7,219	0.07%
2021/05/19	2	39.15	0	0.00	39.15	2	7,246	0.03%
2021/05/18	0	0.00	4	38.76	39.35	-4	7,226	-0.06%
2021/05/17	4	37.13	0	0.00	36.00	4	7,207	0.06%
2021/05/14	1	38.70	0	0.00	38.50	1	7,172	0.01%
2021/05/13	1	36.80	1	39.15	38.70	0	7,120	0.00%
2021/05/12	15	40.54	12	38.47	38.80	3	7,061	0.04%
2021/05/11	20	42.61	52.5	41.61	41.50	-32.5	6,932	-0.47%
2021/05/10	0	0.00	8	45.36	44.95	-8	6,810	-0.12%
2021/05/07	0	0.00	1	46.30	46.15	-1	6,793	-0.01%
2021/05/06	0	0.00	100	44.15	45.45	-100	6,772	-1.48%
2021/05/05	1	46.00	1	47.40	45.85	0	6,641	0.00%
2021/05/04	152	51.01	3	47.67	46.90	149	6,655	2.24%	大買/鉅額交易
2021/05/03	9	52.21	14	52.51	50.60	-5	6,480	-0.08%
2021/04/29	25	55.60	9	54.06	54.00	16	6,268	0.26%
2021/04/28	2.5	51.46	15	51.58	51.50	-12.5	5,914	-0.21%
2021/04/27	17	52.44	18	52.21	52.90	-1	5,973	-0.02%
2021/04/26	0	0.00	15	50.43	51.30	-15	5,286	-0.28%
2021/04/22	3	49.50	7	48.98	47.40	-4	4,985	-0.08%
2021/04/21	6	47.73	9	46.64	48.10	-3	4,755	-0.06%
2021/04/20	4	45.01	0	0.00	45.15	4	4,552	0.09%
2021/04/19	4.1	44.71	1	44.95	45.00	3.1	4,541	0.07%
2021/04/16	1	45.15	0	0.00	45.45	1	4,530	0.02%
2021/04/15	0	0.00	4	45.40	45.65	-4	4,546	-0.09%
2021/04/14	5	45.60	0	0.00	44.60	5	4,524	0.11%
2021/04/13	8	47.10	1	47.25	45.70	7	4,463	0.16%
2021/04/12	4	47.19	7	47.91	47.85	-3	4,439	-0.07%
2021/04/09	18	47.54	23.1	46.91	47.00	-5.1	4,321	-0.12%
2021/04/08	13	46.34	35	46.69	47.95	-22	3,936	-0.56%
2021/04/07	4.1	42.17	2	43.20	43.60	2.1	3,677	0.06%
2021/04/06	5	42.75	1	43.00	42.60	4	3,617	0.11%
2021/04/01	12	43.71	9	44.71	43.00	3	3,565	0.08%
2021/03/31	12	41.68	0	0.00	42.60	12	3,299	0.36%
2021/03/30	8.1	41.99	0	0.00	41.90	8.1	3,258	0.25%
2021/03/29	1	41.00	0	0.00	41.50	1	3,283	0.03%
2021/03/26	6	40.72	0	0.00	40.95	6	3,408	0.18%
2021/03/25	8	40.81	0	0.00	40.65	8	3,407	0.23%
2021/03/23	9	40.68	0	0.00	40.10	9	3,351	0.27%
2021/03/22	2	41.10	0	0.00	40.85	2	3,334	0.06%
2021/03/08	0	0.00	2	39.00	39.10	-2	3,831	-0.05%
2021/03/03	2	39.10	0	0.00	39.15	2	3,868	0.05%
2021/02/26	1	40.10	0	0.00	40.35	1	3,836	0.03%
2021/02/24	6	43.50	7	41.89	40.65	-1	3,851	-0.03%
2021/02/23	3	41.82	5	41.47	43.50	-2	3,745	-0.05%
2021/02/22	1	39.40	0	0.00	39.55	1	3,669	0.03%
2021/02/19	0	0.00	2	38.60	39.40	-2	3,735	-0.05%
2021/02/02	10	38.00	1	38.30	38.00	9	4,051	0.22%
2021/02/01	9	38.36	9	38.05	38.20	0	4,040	0.00%
2021/01/29	0	0.00	1	38.55	38.35	-1	4,041	-0.02%
2021/01/28	10	39.20	0	0.00	39.05	10	4,029	0.25%
2021/01/26	3	40.17	4	39.75	39.40	-1	3,960	-0.03%
2021/01/22	1	40.00	1	39.90	39.85	0	3,840	0.00%
2021/01/20	0	0.00	1	40.00	39.00	-1	3,713	-0.03%
2021/01/19	0	0.00	2	38.95	39.00	-2	3,502	-0.06%
2021/01/15	0	0.00	2	38.10	37.60	-2	3,453	-0.06%
2021/01/12	1	38.53	0	0.00	37.60	1	3,429	0.03%
2021/01/11	2	37.95	0	0.00	38.05	2	3,405	0.06%
2021/01/08	0	0.00	1	38.55	38.65	-1	3,397	-0.03%
2021/01/06	2	39.38	0	0.00	39.10	2	3,407	0.06%
2021/01/05	0	0.00	5	38.90	39.95	-5	3,387	-0.15%
2021/01/04	5	38.67	0	0.00	38.45	5	3,346	0.15%
2020/12/30	0	0.00	4	39.30	38.90	-4	3,372	-0.12%
2020/12/29	4	39.00	0	0.00	38.85	4	3,380	0.12%
2020/12/25	0	0.00	2	39.15	39.10	-2	3,359	-0.06%
2020/12/23	0	39.15	11	39.01	39.05	-11	3,336	-0.33%
2020/12/22	7	38.36	2	40.08	37.60	5	3,260	0.15%
2020/12/21	5	39.50	0	0.00	39.60	5	3,085	0.16%
2020/12/18	0	0.00	1	39.15	38.90	-1	3,096	-0.03%
2020/12/17	0	0.00	1	39.40	39.25	-1	3,133	-0.03%
2020/12/15	0	0.00	1	40.20	39.00	-1	3,211	-0.03%
2020/12/14	2	40.30	5	40.26	40.20	-3	3,235	-0.09%
2020/12/11	3	40.28	1	41.65	39.70	2	3,239	0.06%
2020/12/10	3	40.93	4	41.33	41.50	-1	3,150	-0.03%
2020/12/09	1	40.15	4	39.36	40.25	-3	2,888	-0.10%
2020/12/07	10	39.20	11	38.70	38.25	-1	2,954	-0.03%
2020/12/01	1	38.85	0	0.00	38.80	1	3,166	0.03%
2020/11/25	2	38.73	2	38.85	38.50	0	3,684	0.00%
2020/11/20	4	40.23	1	39.65	39.45	3	4,026	0.07%
2020/11/19	1	39.35	4	38.50	39.55	-3	4,407	-0.07%
2020/11/17	1	36.80	0	0.00	36.10	1	5,086	0.02%
2020/11/16	0	0.00	7	37.70	37.65	-7	5,514	-0.13%
2020/11/12	32	39.14	25	38.76	38.20	7	5,849	0.12%
2020/11/10	0	0.00	3	37.40	37.20	-3	5,700	-0.05%
2020/11/02	2	35.30	0	0.00	35.30	2	5,817	0.03%
2020/10/23	0	0.00	1	36.85	36.95	-1	6,297	-0.02%
2020/10/22	1	36.90	0	0.00	36.80	1	6,337	0.02%
2020/10/20	1	36.00	0	0.00	36.70	1	6,393	0.02%
2020/10/14	1	38.65	0	0.00	37.75	1	6,469	0.02%
2020/10/08	1	38.05	0	0.00	37.00	1	6,540	0.02%
2020/09/25	2	35.90	0	0.00	35.05	2	6,999	0.03%
2020/09/24	2	37.25	0	0.00	36.50	2	7,014	0.03%
2020/09/23	1	38.25	1	37.45	37.45	0	7,053	0.00%
2020/09/22	1	37.55	2	37.20	38.25	-1	7,063	-0.01%
2020/09/15	0	0.00	1	40.10	39.45	-1	7,729	-0.01%
2020/09/11	1	39.60	2	39.20	39.30	-1	7,851	-0.01%
2020/09/10	1	40.75	3	40.98	40.45	-2	7,835	-0.03%
2020/09/09	1	39.50	0	0.00	40.00	1	8,010	0.01%
2020/09/08	0	0.00	1	40.50	40.95	-1	8,363	-0.01%
2020/09/07	1	40.20	0	0.00	40.00	1	8,563	0.01%
2020/09/04	0	0.00	13	41.55	41.60	-13	9,341	-0.14%
2020/09/03	1	41.80	3	41.65	41.65	-2	9,317	-0.02%
2020/09/02	1	42.90	0	0.00	43.00	1	9,204	0.01%
2020/09/01	11	42.50	15	43.46	42.45	-4	9,089	-0.04%
2020/08/31	6	42.82	4	42.63	43.90	2	8,929	0.02%
2020/08/28	2	41.63	2	41.90	41.00	0	8,733	0.00%
2020/08/27	11	42.75	28	42.57	42.80	-17	8,647	-0.20%
2020/08/26	0	0.00	12	43.11	43.50	-12	8,502	-0.14%
2020/08/25	59	42.79	59	42.58	43.10	0	8,357	0.00%
2020/08/24	27	41.71	9	42.45	42.95	18	7,871	0.23%
2020/08/21	1	37.95	5	38.90	39.05	-4	7,301	-0.05%
2020/08/20	21	36.53	138	37.46	35.50	-117	6,979	-1.68%	大賣/鉅額交易
2020/08/19	0	0.00	3	36.07	36.05	-3	6,532	-0.05%
2020/08/18	5	34.60	3	35.13	34.65	2	6,278	0.03%
2020/08/17	10	33.45	0	0.00	33.45	10	6,175	0.16%
2020/08/13	2	33.25	0	0.00	33.20	2	6,184	0.03%
2020/08/10	1	34.65	6	34.50	34.60	-5	6,221	-0.08%
2020/08/05	0	0.00	39.1	35.28	35.30	-39.1	6,262	-0.62%
2020/08/04	37	36.96	0	0.00	35.85	37	6,249	0.59%
2020/08/03	0	0.00	9	36.00	36.00	-9	6,015	-0.15%
2020/07/28	6	30.42	2	30.30	30.20	4	6,121	0.07%
2020/07/24	2	32.75	0	0.00	32.65	2	6,503	0.03%
2020/07/23	1	33.70	0	0.00	33.90	1	6,700	0.01%
2020/07/22	0	0.00	2	33.95	34.05	-2	6,698	-0.03%
2020/07/17	0	0.00	1	32.45	32.20	-1	6,611	-0.02%
2020/07/16	3	33.83	0	0.00	33.45	3	6,587	0.05%
2020/07/15	0	0.00	50	36.20	35.35	-50	6,546	-0.76%
2020/07/13	2	35.40	1	35.80	35.75	1	6,478	0.02%
2020/07/10	2	34.98	0	0.00	34.70	2	6,414	0.03%
2020/07/09	0	0.00	95	35.38	35.65	-95	6,335	-1.50%
2020/07/06	1	34.60	0	0.00	34.90	1	6,274	0.02%
2020/07/02	0	0.00	2	34.18	34.15	-2	6,238	-0.03%
2020/07/01	3	33.83	0	0.00	33.75	3	6,197	0.05%
2020/06/30	0	0.00	2	33.80	33.95	-2	6,164	-0.03%
2020/06/29	2	33.30	2	33.10	33.75	0	6,150	0.00%
2020/06/24	8	33.94	13	33.70	33.60	-5	6,046	-0.08%
2020/06/23	98	35.79	21	34.29	34.50	77	5,946	1.29%
2020/06/18	117	26.92	0	0.00	27.90	117	5,373	2.18%	大買/鉅額交易
2020/06/17	11	26.00	1	25.90	26.25	10	5,211	0.19%
2020/06/16	1	25.15	0	0.00	25.60	1	5,102	0.02%
2020/06/15	3	25.08	37	23.79	24.00	-34	4,913	-0.69%
2020/06/12	6	26.48	86	26.11	26.30	-80	4,498	-1.78%
2020/06/11	12	27.60	51	27.10	27.30	-39	4,282	-0.91%
2020/06/10	95	26.05	0	0.00	26.05	95	3,449	2.75%
2020/06/09	3	28.90	0	0.00	28.90	3	3,458	0.09%
2020/06/05	0	0.00	1	35.70	35.65	-1	3,510	-0.03%
2020/06/01	1	35.95	0	0.00	35.85	1	3,489	0.03%
2020/05/27	1	35.30	1	35.05	35.05	0	3,406	0.00%
2020/05/26	11	36.33	4	35.45	35.45	7	3,419	0.20%
2020/05/22	1	34.80	0	0.00	34.15	1	3,306	0.03%
2020/05/21	1	34.30	0	0.00	34.95	1	3,311	0.03%
2020/05/19	1	33.90	2	34.53	34.00	-1	3,292	-0.03%
2020/05/18	3	33.90	1	34.30	33.85	2	3,268	0.06%
2020/05/15	3	35.62	2	34.68	34.70	1	3,301	0.03%
2020/05/14	0	0.00	3	35.45	35.10	-3	3,294	-0.09%
2020/05/13	1	34.40	0	0.00	34.75	1	3,204	0.03%
2020/05/12	0	0.00	10	34.90	34.85	-10	3,219	-0.31%
2020/05/11	30	34.92	32	34.10	34.50	-2	3,219	-0.06%
2020/05/08	0	0.00	1	35.40	35.35	-1	3,171	-0.03%
2020/05/07	0	0.00	3	35.85	35.60	-3	3,152	-0.10%
2020/05/06	1	35.65	0	0.00	35.40	1	3,159	0.03%
2020/05/05	6	35.71	2	35.80	36.10	4	3,052	0.13%
2020/05/04	1	36.15	3	35.67	35.55	-2	3,019	-0.07%
2020/04/30	2	35.35	0	0.00	35.35	2	2,980	0.07%
2020/04/29	8	36.66	5	36.91	36.20	3	2,924	0.10%
2020/04/28	1	33.70	22	34.92	35.00	-21	2,631	-0.80%
2020/04/24	0	0.00	8	31.65	31.70	-8	2,484	-0.32%
2020/04/22	3	31.63	2	31.85	31.85	1	2,628	0.04%
2020/04/21	2	32.15	3	31.80	30.90	-1	2,898	-0.03%
2020/04/20	0	0.00	1	31.75	32.15	-1	2,956	-0.03%
2020/04/17	1	32.70	0	0.00	31.80	1	3,058	0.03%
2020/04/15	0	0.00	3	31.85	31.80	-3	3,308	-0.09%
2020/04/14	1	31.80	0	0.00	31.70	1	3,747	0.03%
2020/04/13	0	0.00	2	32.00	31.70	-2	3,740	-0.05%
2020/04/10	10	31.05	5	31.04	31.45	5	3,713	0.13%
2020/04/09	2	31.80	0	0.00	30.80	2	3,728	0.05%
2020/04/08	0	0.00	12	30.96	30.30	-12	3,630	-0.33%
2020/04/06	1	27.30	0	0.00	28.00	1	3,616	0.03%
2020/03/30	1	25.35	23	25.53	26.80	-22	3,795	-0.58%
2020/03/26	8	25.06	24	25.46	25.50	-16	3,773	-0.42%
2020/03/25	10	25.70	18	25.63	25.20	-8	3,773	-0.21%
2020/03/24	11	24.78	11	24.96	24.80	0	3,748	0.00%
2020/03/23	8	23.63	66	23.15	23.75	-58	3,741	-1.55%
2020/03/20	5	22.85	5	23.20	23.30	0	3,727	0.00%
2020/03/19	5	21.20	2	22.55	21.20	3	3,730	0.08%
2020/03/18	15	23.45	16	23.75	23.45	-1	3,724	-0.03%
2020/03/13	32	24.33	12	25.12	25.20	20	3,744	0.53%
2020/03/12	99	27.30	44	26.89	26.95	55	3,699	1.49%
2020/03/11	0	0.00	13	30.44	29.60	-13	3,667	-0.35%
2020/03/10	28	28.74	5	29.50	29.70	23	3,673	0.63%
2020/03/09	1	30.30	1	30.40	30.00	0	3,644	0.00%
2020/03/02	0	0.00	1	31.10	30.80	-1	3,909	-0.03%
2020/02/27	1	31.55	0	0.00	31.20	1	3,990	0.03%
2020/02/24	0	0.00	3	33.27	33.05	-3	3,996	-0.08%
2020/02/19	5	33.34	0	0.00	33.10	5	3,974	0.13%
2020/02/18	4	33.58	1	33.35	33.30	3	3,980	0.08%
2020/02/14	1	32.90	0	0.00	32.85	1	3,977	0.03%
2020/02/13	2	33.18	1	32.90	32.35	1	4,016	0.02%
2020/02/06	2	32.90	2	33.15	32.65	0	4,100	0.00%
2020/02/05	8	33.18	6	32.90	32.60	2	4,111	0.05%
2020/02/03	1	31.95	1	32.75	32.65	0	4,226	0.00%
2020/01/31	2	31.85	2	33.25	33.25	0	4,260	0.00%
2020/01/30	3.2	31.50	1	32.00	31.25	2.2	4,379	0.05%
2020/01/20	1	34.75	2	34.65	34.70	-1	4,417	-0.02%
2020/01/17	16	34.97	16	35.69	35.00	0	4,515	0.00%
2020/01/16	16	35.55	23	35.10	35.60	-7	4,855	-0.14%
2020/01/15	0	0.00	12	35.65	34.70	-12	5,171	-0.23%
2020/01/13	11	31.38	15	31.50	32.20	-4	5,014	-0.08%
2020/01/10	7	30.52	0	0.00	30.50	7	4,919	0.14%
2020/01/09	24	30.53	58	30.59	30.45	-34	4,821	-0.71%
2020/01/08	14	30.60	23	30.30	30.00	-9	4,622	-0.19%
2020/01/07	0.2	32.95	0	0.00	32.95	0.2	4,187	0.00%
2020/01/03	50	40.67	7	41.13	40.65	43	4,180	1.03%
2020/01/02	2	41.83	0	0.00	41.75	2	4,145	0.05%
2019/12/31	55	41.66	5	41.70	41.55	50	4,125	1.21%
2019/12/30	6	42.44	41	42.10	42.20	-35	4,130	-0.85%
2019/12/27	56	42.24	33	42.36	42.65	23	4,072	0.56%
2019/12/25	2	40.10	0	0.00	40.00	2	3,891	0.05%
2019/12/23	0	0.00	152	40.72	40.95	-152	3,939	-3.86%	大賣/鉅額交易
2019/12/20	0	0.00	129	40.42	40.15	-129	3,941	-3.27%	大賣/鉅額交易
2019/12/13	2	40.90	0	0.00	39.70	2	4,096	0.05%
2019/12/11	6	41.51	0	0.00	41.55	6	4,140	0.14%
2019/12/10	0	0.00	4	41.19	40.90	-4	4,127	-0.10%
2019/12/09	1	41.40	26	41.48	41.00	-25	4,242	-0.59%
2019/12/06	25	41.00	0	0.00	40.95	25	4,267	0.59%
2019/12/04	0	0.00	4	40.55	40.60	-4	4,459	-0.09%
2019/12/02	2	40.90	0	0.00	40.55	2	4,846	0.04%
2019/11/29	5	41.00	10	41.28	41.30	-5	4,825	-0.10%
2019/11/28	2	41.05	3	41.02	41.15	-1	4,805	-0.02%
2019/11/27	1	39.85	2	40.53	40.40	-1	4,805	-0.02%
2019/11/26	1	40.00	0	0.00	40.40	1	4,781	0.02%
2019/11/25	0	0.00	1	39.30	39.30	-1	4,726	-0.02%
2019/11/14	0	0.00	20	39.00	39.00	-20	5,153	-0.39%
2019/11/13	8	39.59	1	39.15	39.50	7	5,170	0.14%
2019/11/11	21	38.21	3	38.52	38.45	18	5,165	0.35%
2019/11/07	7	37.00	7	36.85	37.00	0	5,154	0.00%
2019/11/05	1	36.65	0	0.00	36.70	1	5,262	0.02%
2019/11/04	3	37.50	0	0.00	37.45	3	5,350	0.06%
2019/11/01	1	37.50	0	0.00	37.50	1	5,445	0.02%
2019/10/31	1	37.85	2	37.10	37.80	-1	5,524	-0.02%
2019/10/30	8.2	36.65	6	36.30	36.30	2.2	5,454	0.04%
2019/10/29	20	38.70	0	0.00	36.80	20	5,455	0.37%
2019/10/25	4	40.31	0	0.00	39.65	4	5,471	0.07%
2019/10/24	51.2	39.98	55	40.98	41.05	-3.9	5,478	-0.07%
2019/10/23	99.3	42.95	37	41.51	41.40	62.3	5,367	1.16%
2019/10/22	0	0.00	12	45.15	46.00	-12	5,026	-0.24%
2019/10/21	1	43.85	0	0.00	43.85	1	4,938	0.02%
2019/10/18	4	42.93	1	43.05	43.00	3	5,052	0.06%
2019/10/16	2	42.73	0	0.00	42.35	2	5,257	0.04%
2019/10/15	2	43.05	0	0.00	42.95	2	5,417	0.04%
2019/10/14	2	42.50	0	0.00	42.40	2	5,622	0.04%
2019/10/09	0	0.00	31	42.12	42.25	-31	6,022	-0.51%
2019/10/08	0	0.00	1	43.35	43.15	-1	6,202	-0.02%
2019/10/07	0	0.00	30	43.10	43.10	-30	6,422	-0.47%
2019/10/04	1	43.15	50	43.00	43.05	-49	6,461	-0.76%
2019/10/02	1	43.50	1	43.35	43.75	0	6,527	0.00%
2019/10/01	2	42.65	0	0.00	42.45	2	6,582	0.03%
2019/09/27	2	42.13	1	42.00	42.00	1	6,642	0.02%
2019/09/26	0.3	44.10	0	0.00	43.35	0.3	6,647	0.00%
2019/09/25	1	43.35	0	0.00	43.50	1	6,703	0.01%
2019/09/23	3	44.32	0	0.00	44.25	3	6,855	0.04%
2019/09/19	2	43.70	0	0.00	43.60	2	6,915	0.03%
2019/09/18	1	45.10	0	0.00	43.55	1	7,006	0.01%
2019/09/17	2	45.20	0	0.00	44.90	2	7,016	0.03%
2019/09/11	1	44.75	3	44.65	44.45	-2	7,626	-0.03%
2019/09/09	11	47.06	4	46.86	47.45	7	7,696	0.09%
2019/09/06	14.1	47.46	2	46.75	46.40	12.1	7,652	0.16%
2019/09/05	22	47.08	18	46.98	46.90	4	7,579	0.05%
2019/09/04	0	0.00	1	44.50	44.65	-1	7,246	-0.01%
2019/09/03	10	45.20	10	44.20	44.15	0	7,304	0.00%
2019/08/27	0	0.00	1	44.00	43.95	-1	7,480	-0.01%
2019/08/26	1	42.55	0	0.00	42.85	1	7,664	0.01%
2019/08/23	3	43.87	0	0.00	44.10	3	7,698	0.04%
2019/08/22	1	43.75	2	44.30	43.65	-1	7,756	-0.01%
2019/08/21	1	44.55	0	0.00	44.70	1	7,866	0.01%
2019/08/13	0	0.00	3	41.70	41.60	-3	8,439	-0.04%
2019/08/12	2	42.53	2	42.50	42.45	0	8,650	0.00%
2019/08/07	1	41.50	1	41.20	40.80	0	9,146	0.00%
2019/08/06	3	39.02	2	39.38	40.25	1	9,373	0.01%
2019/08/05	4	40.76	3	42.52	40.75	1	9,511	0.01%
2019/08/02	2	42.95	0	0.00	42.80	2	9,501	0.02%
2019/08/01	0	0.00	11	45.41	45.50	-11	9,520	-0.12%
2019/07/31	10	46.15	4	45.65	46.40	6	9,604	0.06%
2019/07/30	5	46.18	11	46.69	45.90	-6	9,658	-0.06%
2019/07/29	1	48.60	4	48.88	48.60	-3	9,590	-0.03%
2019/07/26	5	48.79	1	49.00	49.15	4	9,597	0.04%
2019/07/25	6	48.64	2	48.65	48.70	4	9,792	0.04%
2019/07/23	6	47.28	10	46.45	46.65	-4	9,926	-0.04%
2019/07/22	10	48.30	0	0.00	47.95	10	9,989	0.10%
2019/07/19	1	46.80	0	0.00	46.00	1	9,961	0.01%
2019/07/18	2	47.75	5	46.65	46.10	-3	10,043	-0.03%
2019/07/17	0.2	48.65	1	48.90	48.45	-0.8	10,097	-0.01%
2019/07/16	12	49.34	13	49.26	48.40	-1	10,083	-0.01%
2019/07/15	18	48.96	8	48.99	50.30	10	10,169	0.10%
2019/07/12	7	45.36	18	45.83	45.80	-11	10,249	-0.11%
2019/07/11	14	45.20	3	45.25	45.15	11	10,490	0.10%
2019/07/10	0	0.00	1	43.05	43.35	-1	10,518	-0.01%
2019/07/09	1	43.30	0	0.00	42.95	1	10,867	0.01%
2019/07/05	6	44.95	8	45.06	44.70	-2	11,626	-0.02%
2019/07/04	0	0.00	3	44.70	44.40	-3	11,689	-0.03%
2019/07/01	0	0.00	2	44.98	44.85	-2	11,777	-0.02%
2019/06/28	0	0.00	1	43.85	44.05	-1	11,683	-0.01%
2019/06/27	7	44.21	2	44.23	43.80	5	11,795	0.04%
2019/06/25	0	0.00	4	44.75	43.60	-4	12,042	-0.03%
2019/06/24	2	43.65	0	0.00	43.85	2	11,977	0.02%
2019/06/21	49	45.23	40	44.08	44.20	9	11,959	0.08%
2019/06/20	16	42.62	20	44.05	44.70	-4	11,764	-0.03%
2019/06/19	8	40.63	6	41.03	41.20	2	11,551	0.02%
2019/06/18	1	39.65	0	0.00	39.45	1	11,472	0.01%
2019/06/14	0	0.00	1	43.10	41.70	-1	11,385	-0.01%
2019/06/11	0	0.00	15	42.70	42.20	-15	11,842	-0.13%
2019/06/10	16	42.70	6	41.98	43.50	10	11,953	0.08%
2019/06/06	6	41.37	6	42.48	41.35	0	12,041	0.00%
2019/06/05	17	43.26	19	43.03	42.40	-2	12,111	-0.02%
2019/06/04	10.1	42.79	8	43.38	42.40	2.1	12,182	0.02%
2019/06/03	3	42.40	3	42.80	43.50	0	12,301	0.00%
2019/05/31	3	42.82	10	42.80	42.80	-7	12,515	-0.06%
2019/05/29	11	40.07	0	0.00	40.10	11	12,587	0.09%
2019/05/28	10	41.60	8	41.25	41.15	2	12,585	0.02%
2019/05/27	1	39.70	10	40.00	39.80	-9	12,481	-0.07%
2019/05/24	30.3	41.88	21	41.28	40.60	9.3	12,513	0.07%
2019/05/23	2	40.70	0	0.00	41.05	2	12,541	0.02%
2019/05/22	1	42.20	1	43.00	41.95	0	12,597	0.00%
2019/05/21	9	41.00	30	42.89	43.20	-21	12,584	-0.17%
2019/05/20	35	41.43	8	42.45	41.25	27	12,428	0.22%
2019/05/17	0	0.00	61	45.12	44.00	-61	12,155	-0.50%
2019/05/16	0	0.00	1	50.10	47.60	-1	11,976	-0.01%
2019/05/15	56	52.12	12	51.43	49.85	44	11,898	0.37%
2019/05/14	13	49.57	77	52.22	52.40	-64	11,712	-0.55%
2019/05/13	142	48.79	1	47.75	49.05	141	11,985	1.18%	大買/鉅額交易
2019/05/10	0	51.70	0	0.00	51.40	0	11,760	0.00%
2019/05/09	106	51.06	0	0.00	52.40	106	11,801	0.90%	大買/鉅額交易
2019/05/08	3.2	53.61	3	54.50	53.90	0.2	11,664	0.00%
2019/05/07	2	54.40	3	55.13	54.30	-1	11,520	-0.01%
2019/05/06	3	53.03	0	0.00	52.20	3	11,380	0.03%
2019/05/03	3.2	55.24	4	54.93	54.70	-0.8	11,257	-0.01%
2019/05/02	60	56.47	70	56.40	55.70	-10	11,136	-0.09%
2019/04/30	2	53.10	6	55.70	56.80	-4	10,804	-0.04%
2019/04/29	45	54.74	34	52.32	52.00	11	10,578	0.10%
2019/04/26	131	52.97	22	54.00	54.00	109	10,292	1.06%	大買/鉅額交易
2019/04/25	1	54.00	1	55.60	54.00	0	10,127	0.00%
2019/04/24	2.3	54.96	3	55.40	55.50	-0.7	10,022	-0.01%
2019/04/23	5	55.24	8	54.70	54.00	-3	9,892	-0.03%
2019/04/22	1.2	57.13	5	56.90	57.70	-3.8	9,728	-0.04%
2019/04/19	3	58.47	0	0.00	58.00	3	9,591	0.03%
2019/04/18	10	55.87	13	55.58	56.10	-3	9,266	-0.03%
2019/04/17	40	56.49	176	56.26	52.70	-136	8,770	-1.55%	大賣/鉅額交易
2019/04/16	1	54.10	0	0.00	54.10	1	8,323	0.01%
2019/04/15	11	50.71	2	51.30	51.50	9	8,062	0.11%
2019/04/12	33.1	48.09	27.9	48.29	48.15	5.2	7,662	0.07%
2019/04/11	0.9	47.90	6	46.61	47.90	-5.1	7,218	-0.07%
2019/04/10	10	43.35	0	0.00	43.55	10	6,772	0.15%
2019/04/09	1	42.70	0	0.00	41.65	1	6,609	0.02%
2019/04/08	70	42.87	10	43.30	42.60	60	6,517	0.92%
2019/04/03	5	42.80	4	42.15	42.65	1	6,400	0.02%
2019/04/02	15	41.70	0	0.00	41.30	15	6,276	0.24%
2019/04/01	1	41.40	0	0.00	41.30	1	6,208	0.02%
2019/03/28	2	38.38	0	0.00	38.20	2	5,735	0.03%
2019/03/27	0	0.00	25	39.30	39.30	-25	5,656	-0.44%
2019/03/26	2	39.90	0	0.00	39.80	2	5,579	0.04%
2019/03/25	30	38.95	0	0.00	39.15	30	5,495	0.55%
2019/03/18	13	41.62	0	0.00	41.35	13	5,023	0.26%
2019/03/15	7	41.47	10	41.70	42.25	-3	4,934	-0.06%
2019/03/14	52	42.79	3	44.33	42.40	49	4,768	1.03%
2019/03/13	2	48.45	5	47.34	47.00	-3	4,369	-0.07%
2019/03/12	3	46.73	46	47.16	47.70	-43	4,164	-1.03%
2019/03/11	0	0.00	6	45.10	45.30	-6	3,984	-0.15%
2019/03/08	0	0.00	3	45.95	45.55	-3	3,863	-0.08%
2019/03/07	0	0.00	25	43.23	45.30	-25	3,677	-0.68%
2019/03/06	51	44.71	45	45.55	44.25	6	3,482	0.17%
2019/03/05	31	43.54	6	42.61	43.10	25	3,144	0.80%
2019/02/25	0	0.00	2	44.90	46.00	-2	2,486	-0.08%
2019/02/22	2	42.63	5	44.05	43.35	-3	2,327	-0.13%
2019/02/21	0	0.00	10	40.90	43.35	-10	2,188	-0.46%
2019/02/20	0	0.00	9	39.23	39.45	-9	2,014	-0.45%
2019/02/19	0	0.00	1	38.50	38.10	-1	1,915	-0.05%
2019/02/18	0	0.00	13	37.22	37.70	-13	1,826	-0.71%
2019/02/15	37	37.40	8	37.20	37.25	29	1,766	1.64%
2019/02/14	20	37.20	0	0.00	38.00	20	1,693	1.18%
2019/02/13	12	37.09	21	36.53	37.00	-9	1,549	-0.58%
2019/02/12	0	0.00	2	36.20	36.55	-2	1,324	-0.15%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	8	29.95	2	30.33	30.45	6	665	0.90%
2019/01/17	0	0.00	9	26.66	26.80	-9	443	-2.03%
2019/01/15	5	27.15	0	0.00	27.00	5	413	1.21%
2019/01/14	9	27.13	0	0.00	27.15	9	374	2.40%
2018/12/05	0	0.00	1	23.75	23.90	-1	334	-0.30%
2018/11/27	0	0.00	1	23.10	23.10	-1	338	-0.30%
2018/11/22	1	22.60	0	0.00	22.80	1	341	0.29%
2018/11/07	2	21.80	0	0.00	21.80	2	355	0.56%
2018/10/24	0	0.00	1	20.85	21.20	-1	423	-0.24%
2018/10/16	0	0.00	2	21.10	20.90	-2	454	-0.44%
2018/10/15	0	0.00	2	20.60	20.70	-2	455	-0.44%
2018/10/12	0	0.00	2	20.55	20.60	-2	456	-0.44%
2018/10/11	6	20.40	2	20.70	20.40	4	455	0.88%
2018/10/09	0	0.00	1	22.60	22.55	-1	428	-0.23%
2018/10/05	0	0.00	1	23.10	22.95	-1	428	-0.23%
2018/09/21	2	23.95	0	0.00	24.20	2	475	0.42%
2018/09/17	1	24.20	0	0.00	24.10	1	499	0.20%
2018/08/13	1	26.20	0	0.00	25.75	1	1,139	0.09%
2018/07/12	0	0.00	40	27.10	27.05	-40	1,161	-3.44%
2018/07/05	0	0.00	2	26.05	26.10	-2	1,208	-0.17%
2018/06/27	0	0.00	55	28.71	28.35	-55	1,398	-3.93%
2018/06/13	37	31.69	23	31.59	31.05	14	1,555	0.90%
2018/06/11	0	0.00	5	30.50	30.40	-5	1,486	-0.34%
2018/06/08	2	31.55	3	31.93	31.20	-1	1,481	-0.07%
2018/06/07	5	31.53	25	31.50	31.65	-20	1,478	-1.35%
2018/06/06	50	31.75	28	31.80	32.20	22	1,449	1.52%
2018/06/05	78	30.24	0	0.00	30.70	78	1,328	5.87%
2018/06/01	15	28.60	3	28.70	28.60	12	1,237	0.97%
2018/05/29	3	28.50	0	0.00	28.50	3	1,220	0.25%
2018/05/28	0	0.00	5	28.11	28.90	-5	1,200	-0.42%
2018/05/18	1	27.30	0	0.00	27.20	1	1,203	0.08%
2018/05/16	2	27.80	0	0.00	27.70	2	1,237	0.16%
2018/05/11	1	27.25	0	0.00	27.20	1	1,296	0.08%
2018/04/26	1	27.45	0	0.00	27.00	1	1,412	0.07%
2018/04/24	1	27.70	0	0.00	27.60	1	1,422	0.07%
2018/04/23	2	28.00	0	0.00	28.00	2	1,430	0.14%
2018/04/20	0	0.00	2	28.80	28.35	-2	1,433	-0.14%
2018/04/18	1	27.75	0	0.00	27.85	1	1,436	0.07%
2018/04/16	2	28.15	0	0.00	27.80	2	1,454	0.14%
2018/04/13	0	0.00	1	28.65	28.60	-1	1,460	-0.07%
2018/04/10	1	30.35	1	28.90	29.00	0	1,670	0.00%
2018/03/31	2	28.00	0	0.00	27.85	2	1,553	0.13%
2018/03/30	1	28.60	0	0.00	28.15	1	1,548	0.06%
2018/03/29	0	0.00	6	27.32	28.10	-6	1,491	-0.40%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/27	0	0.00	1	26.75	26.70	-1	1,423	-0.07%
2018/03/26	2	26.85	0	0.00	26.75	2	1,456	0.14%
2018/03/23	0	0.00	15	25.36	25.15	-15	1,413	-1.06%
2018/03/20	7	26.84	0	0.00	26.70	7	1,384	0.51%
2018/03/19	2	27.15	0	0.00	27.20	2	1,375	0.15%
2018/03/16	5	27.70	0	0.00	27.50	5	1,372	0.36%
2018/03/12	5	27.05	0	0.00	27.05	5	1,368	0.37%
2018/03/05	2	27.60	0	0.00	27.25	2	1,528	0.13%
2018/02/05	1	30.95	0	0.00	30.95	1	1,987	0.05%
2018/01/30	1	32.35	0	0.00	32.00	1	2,026	0.05%
2018/01/26	26	32.95	0	0.00	33.10	26	2,016	1.29%
2018/01/08	12	34.53	13	33.68	33.50	-1	2,066	-0.05%
2018/01/04	0	0.00	9	32.25	33.55	-9	1,890	-0.48%
2018/01/03	20	32.00	11	32.20	31.90	9	1,884	0.48%
2018/01/02	15	31.70	0	0.00	31.70	15	1,885	0.80%