廣明 (6188)-統一-台中券商分點個股進出

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
88.9
漲跌
▲2.1
漲幅
+2.42%
成交量
4,901張
產業
上櫃電腦及週邊類股
596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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/17	39	88.01	0	0.00	88.90	39	7,504	0.52%
2024/04/16	4	87.25	3	87.26	86.80	1	7,438	0.01%
2024/04/15	54	91.64	3	93.80	91.20	51	7,347	0.69%
2024/04/12	6	100.00	9.1	100.23	97.60	-3.1	7,182	-0.04%
2024/04/11	5	98.06	16.1	97.50	97.70	-11.1	6,999	-0.16%
2024/04/10	9	98.00	105	97.88	96.80	-96	6,918	-1.39%	大賣/
2024/04/09	92	101.09	23	101.44	98.90	69	6,777	1.02%
2024/04/08	11	103.86	52	100.21	104.50	-41	6,255	-0.66%
2024/04/03	2	95.50	52.1	95.59	95.40	-50.1	5,983	-0.84%
2024/04/02	12	98.43	3	99.30	98.40	9	6,075	0.15%
2024/04/01	3	100.43	22	99.66	98.40	-19	5,945	-0.32%
2024/03/29	15	99.53	12	99.52	97.10	3	5,736	0.05%
2024/03/28	16.1	98.54	10	98.85	97.90	6.1	5,592	0.11%
2024/03/27	51	99.16	7.6	99.86	98.80	43.4	5,460	0.79%
2024/03/26	102	100.30	24.1	101.92	98.20	77.9	5,226	1.49%	大買/
2024/03/25	64.5	104.80	27.1	105.65	101.00	37.4	4,925	0.76%
2024/03/22	17	103.79	30.2	103.55	104.00	-13.2	4,324	-0.31%
2024/03/21	84.1	100.94	85	102.31	102.50	-0.9	3,903	-0.02%
2024/03/20	3	96.50	22.3	96.87	97.00	-19.3	2,840	-0.68%
2024/03/19	20	83.32	23	85.71	88.20	-3	2,761	-0.11%
2024/03/18	0	79.90	5	79.50	80.20	-5	2,526	-0.20%
2024/03/15	3	78.43	2	78.90	79.10	1	2,535	0.04%
2024/03/13	0	0.00	32	79.56	79.50	-32	2,530	-1.26%
2024/03/12	0	0.00	2	79.00	79.60	-2	2,548	-0.08%
2024/03/11	3	78.13	1	78.50	78.30	2	2,610	0.08%
2024/03/08	3	77.80	3	78.30	78.00	0	2,601	0.00%
2024/03/07	0	0.00	7	80.79	79.60	-7	2,562	-0.27%
2024/03/06	1	81.80	2	82.20	82.20	-1	2,505	-0.04%
2024/03/05	6	81.25	13	80.75	81.60	-7	2,458	-0.28%
2024/03/04	7	78.63	1	78.30	78.20	6	2,331	0.26%
2024/03/01	2	77.85	1	78.20	78.10	1	2,317	0.04%
2024/02/29	1	76.00	3	76.73	77.40	-2	2,320	-0.09%
2024/02/27	5	77.12	0	0.00	76.60	5	2,315	0.22%
2024/02/26	6	78.05	2	77.90	77.80	4	2,294	0.17%
2024/02/23	1	79.60	4	79.65	78.50	-3	2,283	-0.13%
2024/02/22	1	78.80	0	0.00	78.80	1	2,279	0.04%
2024/02/21	0	0.00	2	78.95	78.80	-2	2,299	-0.09%
2024/02/20	1	81.00	1	79.30	79.70	0	2,304	0.00%
2024/02/19	4	81.45	6	81.78	80.50	-2	2,312	-0.09%
2024/02/16	7	78.33	2	78.00	78.70	5	2,299	0.22%
2024/02/15	2	79.30	1	80.70	79.10	1	2,281	0.04%
2024/02/05	3	80.60	1	81.50	80.20	2	2,262	0.09%
2024/02/02	18	81.98	18	82.20	81.10	0	2,253	0.00%
2024/01/31	0	0.00	2	79.40	79.90	-2	2,343	-0.09%
2024/01/26	3	78.83	0	0.00	79.10	3	2,361	0.13%
2024/01/24	0	0.00	3	81.40	80.50	-3	2,373	-0.13%
2024/01/23	3	81.37	0	0.00	81.20	3	2,398	0.13%
2024/01/22	5	83.30	4	83.83	82.40	1	2,381	0.04%
2024/01/19	0	0.00	3	81.60	81.60	-3	2,288	-0.13%
2024/01/18	0	0.00	15	80.00	78.40	-15	2,198	-0.68%
2024/01/12	1	79.10	2	79.35	78.60	-1	2,256	-0.04%
2024/01/11	2	77.40	0	0.00	78.80	2	2,273	0.09%
2024/01/10	0	0.00	4	76.70	76.50	-4	2,322	-0.17%
2024/01/09	4	77.10	5	77.98	76.80	-1	2,355	-0.04%
2024/01/08	1	78.30	0	0.00	78.20	1	2,390	0.04%
2024/01/02	2	80.70	0	0.00	80.30	2	2,509	0.08%
2023/12/29	2	82.65	11	82.89	82.00	-9	2,511	-0.36%
2023/12/28	34	82.87	24	82.20	83.10	10	2,484	0.40%
2023/12/27	0	0.00	1	79.10	79.00	-1	2,387	-0.04%
2023/12/26	1	78.80	0	0.00	78.70	1	2,571	0.04%
2023/12/25	0	0.00	0	79.40	79.10	0	2,645	0.00%
2023/12/20	2	79.85	0	0.00	80.00	2	2,715	0.07%
2023/12/15	3	78.73	0	0.00	78.30	3	2,807	0.11%
2023/12/14	10	79.81	1	79.90	79.80	9	2,836	0.32%
2023/12/12	16.1	77.46	0	0.00	76.20	16.1	2,856	0.56%
2023/12/11	1	78.80	0	0.00	78.20	1	2,886	0.03%
2023/12/08	1	79.30	5	80.30	79.00	-4	2,932	-0.14%
2023/12/07	3	78.77	1	80.10	78.70	2	3,005	0.07%
2023/12/06	3	81.50	4	81.23	80.60	-1	3,097	-0.03%
2023/12/05	1	77.50	0	0.00	78.50	1	3,181	0.03%
2023/12/04	1	79.20	0	0.00	78.40	1	3,261	0.03%
2023/12/01	0	0.00	3	78.80	78.80	-3	3,328	-0.09%
2023/11/30	2	78.60	0	0.00	79.00	2	3,384	0.06%
2023/11/29	0	0.00	5.1	78.20	78.60	-5.1	3,429	-0.15%
2023/11/28	0.1	77.20	0	0.00	76.40	0.1	3,490	0.00%
2023/11/27	0	0.00	4	76.35	76.20	-4	3,687	-0.11%
2023/11/24	0	0.00	1	77.40	77.40	-1	3,763	-0.03%
2023/11/23	5	77.90	1	77.90	77.60	4	3,875	0.10%
2023/11/22	9	78.09	6	77.78	78.60	3	3,984	0.08%
2023/11/21	1	79.70	0	0.00	79.00	1	4,124	0.02%
2023/11/20	31	79.00	0	0.00	79.50	31	4,334	0.72%
2023/11/17	1	76.80	1	77.80	77.80	0	4,410	0.00%
2023/11/16	1	76.60	1	76.70	77.50	0	4,603	0.00%
2023/11/15	2	77.55	3	76.90	77.40	-1	4,700	-0.02%
2023/11/13	0	0.00	2	74.70	75.50	-2	5,327	-0.04%
2023/11/10	0	0.00	2	74.30	74.20	-2	5,581	-0.04%
2023/11/09	1	76.10	2	75.60	75.80	-1	5,833	-0.02%
2023/11/08	3	75.90	5	75.34	76.70	-2	6,228	-0.03%
2023/11/07	7.1	73.73	0	0.00	73.10	7.1	6,402	0.11%
2023/11/06	1	73.90	0	0.00	74.00	1	6,719	0.01%
2023/11/02	0	0.00	2	71.60	71.20	-2	7,484	-0.03%
2023/11/01	0	0.00	1	69.30	68.80	-1	7,940	-0.01%
2023/10/31	1.1	69.63	0	0.00	68.30	1.1	8,285	0.01%
2023/10/30	0	71.30	6	71.13	71.00	-6	8,849	-0.07%
2023/10/27	2	71.80	0	0.00	71.60	2	9,276	0.02%
2023/10/26	1.1	72.43	1	72.90	72.10	0.1	9,812	0.00%
2023/10/25	1	73.90	4.5	74.28	74.40	-3.5	10,192	-0.03%
2023/10/24	0	0.00	5	72.70	73.50	-5	10,865	-0.05%
2023/10/23	8	71.96	3	71.50	71.40	5	11,665	0.04%
2023/10/20	5	71.00	5	71.80	71.60	0	12,450	0.00%
2023/10/19	0	0.00	5	73.00	73.20	-5	13,301	-0.04%
2023/10/18	0	0.00	7	73.20	72.30	-7	13,747	-0.05%
2023/10/17	1	77.00	1	77.10	75.50	0	13,995	0.00%
2023/10/16	3	76.57	8	76.83	77.00	-5	14,446	-0.03%
2023/10/13	2	78.55	5	79.08	78.60	-3	15,300	-0.02%
2023/10/12	7	80.73	6	81.70	80.80	1	15,593	0.01%
2023/10/11	2	81.65	0	0.00	80.40	2	16,135	0.01%
2023/10/06	6	84.60	6	85.40	83.40	0	16,790	0.00%
2023/10/05	8	84.54	5	85.30	83.70	3	17,274	0.02%
2023/10/04	1	84.20	2	84.35	84.10	-1	17,509	-0.01%
2023/10/03	3	86.90	0	0.00	86.00	3	17,576	0.02%
2023/10/02	4	87.63	4	88.28	88.10	0	17,706	0.00%
2023/09/28	8	83.44	7	83.89	83.10	1	17,717	0.01%
2023/09/26	6	83.40	5	84.50	81.80	1	18,378	0.01%
2023/09/25	0	0.00	32	82.08	83.00	-32	18,780	-0.17%
2023/09/22	3	81.43	6.5	80.92	81.90	-3.5	19,050	-0.02%
2023/09/21	1	80.80	0	0.00	80.10	1	19,115	0.01%
2023/09/20	3	82.10	3	83.33	81.80	0	19,381	0.00%
2023/09/19	3	82.33	1	83.20	81.40	2	19,879	0.01%
2023/09/18	0	0.00	12	82.66	82.40	-12	20,145	-0.06%
2023/09/15	1	84.10	0	0.00	84.90	1	20,188	0.00%
2023/09/14	5	85.56	2	85.40	84.90	3	20,204	0.01%
2023/09/13	5.1	84.19	5	83.46	83.70	0.1	20,200	0.00%
2023/09/12	6	84.95	3	84.83	85.00	3	20,271	0.01%
2023/09/11	3	84.37	5.2	85.30	84.20	-2.2	20,356	-0.01%
2023/09/08	3	88.83	5	87.92	87.70	-2	20,321	-0.01%
2023/09/07	3	91.00	8.1	91.03	90.10	-5.1	20,259	-0.03%
2023/09/06	10.2	92.21	1.1	91.59	91.20	9.1	20,282	0.04%
2023/09/05	9	92.24	6	92.37	91.80	3	20,369	0.01%
2023/09/04	7	94.43	0	0.00	93.10	7	20,553	0.03%
2023/09/01	18	96.38	10	95.36	94.50	8	20,677	0.04%
2023/08/31	4.3	93.20	8	96.33	98.20	-3.7	20,691	-0.02%
2023/08/30	22	96.04	8	94.54	93.80	14	20,605	0.07%
2023/08/29	3	95.07	1	94.80	95.30	2	20,782	0.01%
2023/08/28	3	96.53	1	97.30	95.30	2	21,316	0.01%
2023/08/25	12	99.77	12	99.01	98.80	0	21,483	0.00%
2023/08/24	21	104.67	8	106.25	101.50	13	21,824	0.06%
2023/08/23	2	103.50	3	104.17	104.00	-1	21,785	0.00%
2023/08/22	1	107.00	12	107.50	104.00	-11	21,705	-0.05%
2023/08/21	8	104.25	8	104.63	105.00	0	21,539	0.00%
2023/08/18	16.1	105.73	5	106.70	103.00	11.1	21,420	0.05%
2023/08/17	13.1	108.17	14	108.00	109.50	-0.9	21,153	0.00%
2023/08/16	9	103.89	13	104.19	106.50	-4	20,815	-0.02%
2023/08/15	14	103.50	6	103.92	102.00	8	20,556	0.04%
2023/08/14	9	100.57	10	101.40	99.90	-1	20,299	0.00%
2023/08/11	12	100.86	7	101.43	99.10	5	19,881	0.03%
2023/08/10	16.2	98.65	7	97.70	97.50	9.2	19,595	0.05%
2023/08/09	2	106.75	7	106.71	104.50	-5	19,261	-0.03%
2023/08/08	26	110.50	38	109.68	109.50	-12	19,042	-0.06%
2023/08/07	17	105.88	18	109.78	112.50	-1	18,504	-0.01%
2023/08/04	20	103.31	16.1	102.70	102.50	3.9	18,029	0.02%
2023/08/02	34.1	100.28	34	99.58	99.70	0.1	17,690	0.00%
2023/08/01	23	101.75	32	102.02	102.50	-9	17,099	-0.05%
2023/07/31	10.2	110.59	19	110.03	107.50	-8.8	16,670	-0.05%
2023/07/28	17	116.76	17	116.38	119.00	0	16,120	0.00%
2023/07/27	37	119.88	18	122.03	115.00	19	15,729	0.12%
2023/07/26	47.3	116.08	38	116.08	117.50	9.3	15,062	0.06%
2023/07/25	48.3	118.91	34	120.28	121.50	14.3	14,243	0.10%
2023/07/24	19.1	107.13	87	108.94	110.50	-67.9	13,443	-0.51%
2023/07/21	29.3	96.59	11	95.43	100.50	18.3	12,590	0.15%
2023/07/20	19	95.01	11	95.09	95.00	8	12,146	0.07%
2023/07/19	26	97.12	24	96.66	93.40	2	11,865	0.02%
2023/07/18	12	102.46	7.3	101.96	98.80	4.8	11,506	0.04%
2023/07/17	9	100.98	12	101.59	103.50	-3	10,634	-0.03%
2023/07/14	13	90.85	27	92.67	94.20	-14	10,327	-0.14%
2023/07/13	19.3	89.38	29	89.27	85.70	-9.8	9,791	-0.10%
2023/07/12	10	84.09	36	84.54	84.50	-26	9,092	-0.29%
2023/07/11	7	81.36	29	81.26	81.20	-22	8,627	-0.25%
2023/07/10	7	78.59	32	78.23	78.10	-25	8,402	-0.30%
2023/07/07	8	80.48	1.6	79.43	79.00	6.4	8,428	0.08%
2023/07/06	13.1	80.25	17	81.69	81.10	-3.9	8,249	-0.05%
2023/07/05	19.1	81.09	8	81.13	80.60	11.1	8,067	0.14%
2023/07/04	16.5	81.45	28	82.59	83.50	-11.5	7,834	-0.15%
2023/07/03	12	78.85	22	78.24	79.40	-10	7,335	-0.14%
2023/06/30	15	74.60	45	73.56	74.20	-30	6,909	-0.43%
2023/06/29	2	70.60	3	70.60	71.30	-1	6,632	-0.02%
2023/06/28	17	72.11	13	72.68	70.60	4	6,543	0.06%
2023/06/27	63	73.53	14	71.69	70.00	49	6,297	0.78%
2023/06/26	8	71.83	12	74.87	77.30	-4	5,795	-0.07%
2023/06/21	6	69.17	5	70.04	70.30	1	5,549	0.02%
2023/06/20	6	67.67	6	67.72	67.60	0	5,525	0.00%
2023/06/19	10	69.01	6	69.18	68.70	4	5,554	0.07%
2023/06/16	14	69.94	1	69.50	70.20	13	5,611	0.23%
2023/06/15	8	69.03	3	70.90	70.60	5	5,533	0.09%
2023/06/14	12	69.13	5	69.38	68.80	7	5,405	0.13%
2023/06/13	3	69.00	2	69.10	68.40	1	5,364	0.02%
2023/06/12	2	68.25	101	68.98	67.60	-99	5,308	-1.87%	大賣/
2023/06/09	8	68.16	21	67.60	67.60	-13	5,233	-0.25%
2023/06/08	109.1	68.25	9.3	68.82	65.40	99.8	5,131	1.95%	大買/
2023/06/07	4	72.00	2.5	72.24	72.70	1.5	4,958	0.03%
2023/06/06	2	71.25	4	70.45	70.70	-2	4,808	-0.04%
2023/06/05	17	72.13	9	71.20	71.20	8	4,753	0.17%
2023/06/02	13	71.53	20	71.40	71.70	-7	4,701	-0.15%
2023/06/01	17.1	71.06	19	70.35	71.60	-1.9	4,505	-0.04%
2023/05/31	4	64.65	156	69.84	70.00	-152	3,946	-3.85%	大賣/鉅額交易
2023/05/30	18	63.29	2	64.55	63.70	16	3,706	0.43%
2023/05/29	0	0.00	113	62.08	62.40	-113	3,288	-3.44%	大賣/鉅額交易
2023/05/26	1	56.80	0	0.00	56.80	1	3,137	0.03%
2023/05/25	0	0.00	7	56.77	57.10	-7	3,166	-0.22%
2023/05/23	6.1	56.18	0	0.00	55.80	6.1	3,188	0.19%
2023/05/22	1	56.70	0	0.00	56.80	1	3,170	0.03%
2023/05/19	20	54.70	1	55.00	55.00	19	3,120	0.61%
2023/05/18	1	54.70	0	0.00	54.70	1	3,136	0.03%
2023/05/16	0	0.00	5	54.10	54.40	-5	3,195	-0.16%
2023/05/12	0	0.00	5	52.80	53.10	-5	3,265	-0.15%
2023/05/05	0	0.00	0.1	54.20	53.60	-0.1	3,443	0.00%
2023/05/04	1	54.30	2	54.50	54.20	-1	3,458	-0.03%
2023/05/03	2	54.30	0	0.00	54.40	2	3,471	0.06%
2023/04/28	0	0.00	1	54.00	53.80	-1	3,523	-0.03%
2023/04/25	1	53.40	1	54.69	53.80	0	3,546	0.00%
2023/04/24	0	0.00	14	53.99	54.60	-14	3,568	-0.39%
2023/04/21	7	54.96	1	55.90	52.80	6	3,566	0.17%
2023/04/20	2.3	58.80	0	0.00	57.20	2.3	3,431	0.07%
2023/04/19	0	0.00	6	59.50	59.00	-6	3,396	-0.18%
2023/04/17	2	57.50	0	0.00	57.60	2	3,326	0.06%
2023/04/14	5	57.66	0	0.00	57.40	5	3,303	0.15%
2023/04/13	1	58.30	10	58.50	58.90	-9	3,246	-0.28%
2023/04/12	11	59.36	4	59.70	59.30	7	3,205	0.22%
2023/04/11	0	0.00	20	57.70	58.00	-20	3,061	-0.65%
2023/04/10	1	56.90	3	57.10	57.00	-2	3,035	-0.07%
2023/04/07	0	0.00	1	57.50	57.40	-1	3,019	-0.03%
2023/04/06	2	57.25	0	0.00	57.40	2	3,004	0.07%
2023/03/31	11	58.39	1	58.30	57.90	10	2,974	0.34%
2023/03/30	1	57.60	0	0.00	57.70	1	2,953	0.03%
2023/03/29	1	57.40	0	0.00	57.40	1	2,922	0.03%
2023/03/28	2	57.00	13	57.39	57.40	-11	2,912	-0.38%
2023/03/24	2.5	58.74	8.5	58.43	58.90	-6	2,787	-0.22%
2023/03/23	3.5	57.61	0.2	57.50	57.20	3.3	2,719	0.12%
2023/03/22	0	0.00	3	57.33	57.60	-3	2,662	-0.11%
2023/03/21	12	55.67	0	0.00	55.70	12	2,579	0.47%
2023/03/20	1	53.80	10	54.19	54.20	-9	2,461	-0.36%
2023/03/17	0	0.00	1	52.60	53.30	-1	2,413	-0.04%
2023/03/16	6	51.73	10	52.20	52.00	-4	2,357	-0.17%
2023/03/15	0	0.00	1	53.10	52.00	-1	2,298	-0.04%
2023/03/14	1	52.80	5	52.76	53.00	-4	2,265	-0.18%
2023/03/13	1	51.50	4	53.00	53.30	-3	2,237	-0.13%
2023/03/10	3	52.53	1	52.80	52.70	2	2,168	0.09%
2023/03/09	3	53.90	2	53.80	53.90	1	2,101	0.05%
2023/03/08	12	53.78	0	0.00	53.50	12	2,067	0.58%
2023/03/07	13.2	52.83	20	53.30	53.50	-6.8	2,023	-0.34%
2023/03/06	10	53.10	9	53.48	53.90	1	1,952	0.05%
2023/03/03	3	52.50	1	53.10	52.50	2	1,877	0.11%
2023/03/02	0	0.00	23	50.70	51.20	-23	1,785	-1.29%
2023/03/01	23	50.57	39	50.14	50.60	-16	1,728	-0.93%
2023/02/24	1	48.60	0	0.00	48.85	1	1,640	0.06%
2023/02/23	0	0.00	20	49.95	50.00	-20	1,577	-1.27%
2023/02/22	5	48.52	3	49.60	49.50	2	1,512	0.13%
2023/02/21	2	48.28	11	48.32	48.60	-9	1,458	-0.62%
2023/02/17	2	47.73	1	47.75	47.75	1	1,417	0.07%
2023/02/16	1	47.55	0	0.00	47.55	1	1,411	0.07%
2023/02/15	1	46.85	3	47.10	46.85	-2	1,390	-0.14%
2023/02/13	2	47.40	1	47.35	47.85	1	1,314	0.08%
2023/02/10	2	47.50	3	47.40	47.00	-1	1,293	-0.08%
2023/02/09	2	47.13	10	47.42	47.30	-8	1,228	-0.65%
2023/02/08	23	46.38	4	47.16	46.70	19	1,176	1.62%
2023/02/07	3	45.73	10	46.00	46.15	-7	1,104	-0.63%
2023/02/06	8	46.40	8	46.51	46.15	0	1,077	0.00%
2023/02/03	2	44.95	0	0.00	44.95	2	981	0.20%
2023/02/02	0	0.00	12	44.68	44.75	-12	948	-1.26%
2023/01/31	3	44.53	1	44.55	44.60	2	897	0.22%
2023/01/30	0	0.00	2	43.68	43.85	-2	844	-0.24%
2023/01/17	1	42.90	1	43.00	43.05	0	811	0.00%
2023/01/16	2	42.95	0	0.00	42.90	2	798	0.25%
2023/01/13	1	42.85	1	42.90	42.85	0	781	0.00%
2023/01/12	0	0.00	1	42.70	42.70	-1	744	-0.13%
2023/01/11	2	41.93	0	0.00	41.80	2	686	0.29%
2023/01/04	0	0.00	2	40.25	40.25	-2	704	-0.28%
2022/12/20	0	0.00	4	40.30	40.00	-4	795	-0.50%
2022/12/19	1	41.15	0	0.00	41.20	1	804	0.12%
2022/12/16	1	41.50	0	0.00	41.55	1	834	0.12%
2022/12/15	0	0.00	2	42.03	41.95	-2	835	-0.24%
2022/12/14	201	41.96	1	41.70	41.85	200	824	24.27%	大買/鉅額交易
2022/12/07	0	0.00	1	40.80	41.00	-1	823	-0.12%
2022/12/06	0	0.00	1	41.50	40.75	-1	823	-0.12%
2022/11/25	0	0.00	1	40.20	40.00	-1	973	-0.10%
2022/11/23	1	39.85	0	0.00	40.00	1	1,204	0.08%
2022/11/15	1	39.65	5	39.70	39.95	-4	1,346	-0.30%
2022/11/08	0	0.00	3	39.73	39.50	-3	1,382	-0.22%
2022/10/14	0	0.00	1	37.80	37.65	-1	1,893	-0.05%
2022/10/07	0	0.00	1	38.90	38.80	-1	1,973	-0.05%
2022/09/29	3	37.25	0	0.00	37.50	3	2,372	0.13%
2022/09/28	10	38.19	0	0.00	37.25	10	2,383	0.42%
2022/09/27	4	38.30	3	38.15	38.90	1	2,368	0.04%
2022/09/23	1	39.70	0.2	40.85	39.60	0.8	2,359	0.04%
2022/09/22	1	40.60	0	0.00	41.00	1	2,329	0.04%
2022/09/21	0	0.00	1	41.05	41.05	-1	2,323	-0.04%
2022/09/20	0	0.00	3	41.50	41.65	-3	2,317	-0.13%
2022/09/15	2	41.75	1	41.65	41.65	1	2,308	0.04%
2022/09/08	2	41.00	0	0.00	41.35	2	2,298	0.09%
2022/09/06	2	41.30	0	0.00	40.85	2	2,276	0.09%
2022/09/02	1	43.60	0	0.00	43.40	1	2,203	0.05%
2022/09/01	2	43.75	0	0.00	43.75	2	2,148	0.09%
2022/08/31	12	44.49	10	45.27	44.30	2	2,105	0.09%
2022/08/30	5	43.65	8	43.89	44.65	-3	2,008	-0.15%
2022/08/26	3	42.02	1	42.25	42.55	2	1,860	0.11%
2022/08/24	0	0.00	1	42.55	41.75	-1	1,813	-0.06%
2022/08/23	8	40.90	0	0.00	42.05	8	1,787	0.45%
2022/08/22	1	41.85	0	0.00	41.40	1	1,767	0.06%
2022/08/19	3	42.45	2	42.58	42.55	1	1,739	0.06%
2022/08/18	1	41.50	0	0.00	41.95	1	1,715	0.06%
2022/08/17	2	41.58	1	41.65	41.70	1	1,706	0.06%
2022/08/16	0.2	41.35	0	0.00	41.30	0.2	1,687	0.01%
2022/08/15	0	0.00	1	41.25	41.25	-1	1,684	-0.06%
2022/08/11	0	0.00	1	41.45	41.15	-1	1,653	-0.06%
2022/08/09	3	40.85	0	0.00	40.90	3	1,640	0.18%
2022/08/08	1	42.65	0	0.00	42.45	1	1,584	0.06%
2022/08/05	0	0.00	1	42.85	42.95	-1	1,562	-0.06%
2022/08/03	2	40.85	0	0.00	41.30	2	1,489	0.13%
2022/08/02	1	41.35	2	42.25	41.85	-1	1,464	-0.07%
2022/07/29	0	0.00	12	40.92	41.05	-12	1,405	-0.85%
2022/07/27	6	41.45	4	41.73	41.25	2	1,384	0.14%
2022/07/26	2	40.30	0	0.00	40.95	2	1,344	0.15%
2022/07/25	20	40.25	1	40.30	40.60	19	1,321	1.44%
2022/07/22	13	42.20	23	42.24	42.25	-10	1,275	-0.78%
2022/07/21	1	41.20	3	41.68	41.85	-2	1,243	-0.16%
2022/07/20	8	42.29	0	0.00	41.60	8	1,229	0.65%
2022/07/19	4	42.00	5	41.79	42.30	-1	1,197	-0.08%
2022/07/18	0	0.00	1	41.20	41.20	-1	1,154	-0.09%
2022/07/15	100	41.50	10	41.45	40.80	90	1,135	7.92%
2022/07/14	10	40.65	1	41.20	41.20	9	1,117	0.81%
2022/07/13	2	40.50	0	0.00	40.40	2	1,081	0.18%
2022/07/11	3	40.52	0	0.00	40.80	3	1,055	0.28%
2022/07/08	14	40.66	11	40.85	40.75	3	1,023	0.29%
2022/07/07	5	39.01	57	39.88	40.50	-52	848	-6.13%
2022/07/06	0	0.00	30	37.30	37.10	-30	725	-4.13%
2022/07/01	80	36.95	0	0.00	36.20	80	765	10.45%
2022/06/24	0	0.00	0	37.65	37.60	0	818	0.00%
2022/06/10	0	0.00	0	39.60	39.55	0	1,060	0.00%
2022/06/08	1	39.65	0	0.00	39.75	1	1,076	0.09%
2022/06/07	3	39.70	0	39.80	39.55	3	1,083	0.28%
2022/06/01	0	0.00	1	39.55	39.55	-1	1,154	-0.09%
2022/05/31	1	39.10	0	0.00	39.10	1	1,166	0.09%
2022/05/27	2	38.50	0	0.00	38.40	2	1,187	0.17%
2022/05/25	0	0.00	0	38.25	38.25	0	1,216	0.00%
2022/05/24	0	0.00	0	38.45	37.90	0	1,268	0.00%
2022/05/23	0	0.00	0	38.65	38.30	0	1,279	0.00%
2022/05/09	0	0.00	0.2	38.30	38.15	-0.2	1,485	-0.02%
2022/04/27	0	0.00	1	39.00	39.45	-1	1,601	-0.06%
2022/04/26	1	40.15	2	40.40	40.05	-1	1,602	-0.06%
2022/04/25	2	40.70	0	0.00	40.40	2	1,604	0.12%
2022/04/22	2	41.60	0	0.00	41.55	2	1,626	0.12%
2022/04/21	1.1	41.56	0	0.00	41.55	1.1	1,659	0.07%
2022/04/20	0.1	41.80	0	0.00	41.80	0.1	1,679	0.01%
2022/04/13	1	40.95	0	0.00	40.95	1	1,855	0.05%
2022/04/11	10	41.58	0	0.00	41.05	10	1,943	0.51%
2022/04/08	1	42.00	0	0.00	41.90	1	2,027	0.05%
2022/04/07	2	42.75	0	0.00	42.10	2	2,111	0.09%
2022/03/31	3	43.95	0	0.00	44.00	3	2,665	0.11%
2022/03/30	1	44.40	0	0.00	44.30	1	2,684	0.04%
2022/03/28	1	43.95	1	44.55	44.55	0	2,753	0.00%
2022/03/24	3	44.25	3	43.10	44.90	0	2,830	0.00%
2022/03/23	10	43.00	0	0.00	42.95	10	2,858	0.35%
2022/03/21	2	43.33	30	43.36	43.30	-28	3,177	-0.88%
2022/03/18	0	0.00	4	42.84	43.00	-4	3,259	-0.12%
2022/03/17	1	42.80	10	42.81	42.95	-9	3,368	-0.27%
2022/03/16	0	0.00	1	42.45	42.25	-1	3,524	-0.03%
2022/03/15	2	42.03	1	41.70	42.25	1	3,540	0.03%
2022/03/10	1	43.00	0	0.00	42.55	1	3,683	0.03%
2022/03/08	2	42.03	0	0.00	41.60	2	3,877	0.05%
2022/03/07	31	44.14	0	0.00	43.10	31	3,916	0.79%
2022/03/04	1	45.20	0	0.00	45.10	1	3,959	0.03%
2022/03/02	1	45.50	0	0.00	45.75	1	3,973	0.03%
2022/02/25	3	44.15	0	0.00	44.05	3	3,957	0.08%
2022/02/24	13	45.27	5	45.80	44.10	8	3,948	0.20%
2022/02/23	2	46.50	0	0.00	46.55	2	3,921	0.05%
2022/02/22	4	46.34	5	46.05	46.45	-1	3,944	-0.03%
2022/02/21	3	47.03	0	0.00	47.00	3	3,930	0.08%
2022/02/17	1	46.80	0	0.00	46.80	1	3,937	0.03%
2022/02/15	0	0.00	2	46.83	46.70	-2	3,983	-0.05%
2022/02/14	0	0.00	3	46.30	46.35	-3	4,029	-0.07%
2022/02/10	11	46.95	2	46.83	46.80	9	4,072	0.22%
2022/02/09	0	0.00	1	46.30	46.25	-1	4,071	-0.02%
2022/02/07	6	45.55	2	45.60	45.50	4	4,121	0.10%
2022/01/26	0	0.00	5	43.85	44.15	-5	4,122	-0.12%
2022/01/24	3	44.18	0	0.00	45.00	3	4,127	0.07%
2022/01/21	1	45.00	2	44.95	45.00	-1	4,114	-0.02%
2022/01/20	1	44.80	0	0.00	45.30	1	4,120	0.02%
2022/01/17	5	45.20	6	45.15	45.10	-1	4,157	-0.02%
2022/01/14	0	0.00	1	43.70	43.85	-1	4,130	-0.02%
2022/01/13	2	45.08	22	44.36	44.60	-20	4,109	-0.49%
2022/01/11	2	45.08	0	0.00	44.65	2	4,126	0.05%
2022/01/10	2	45.40	0	0.00	45.55	2	4,082	0.05%
2022/01/07	28	45.02	15	45.65	45.45	13	4,063	0.32%
2022/01/06	6	45.68	0	0.00	46.05	6	4,001	0.15%
2022/01/05	1	47.45	1	46.65	46.85	0	3,927	0.00%
2022/01/04	1	47.30	40	47.25	47.25	-39	3,879	-1.01%
2022/01/03	3	47.55	1	47.85	47.30	2	3,834	0.05%
2021/12/30	33	49.36	10	50.10	48.65	23	3,768	0.61%
2021/12/29	11	48.81	1	48.95	48.85	10	3,661	0.27%
2021/12/28	84	48.98	35	49.33	49.40	49	3,606	1.36%
2021/12/27	25	47.58	82	49.61	49.10	-57	3,453	-1.65%
2021/12/24	1	46.15	0	0.00	46.45	1	3,066	0.03%
2021/12/23	10	46.37	140	45.84	46.35	-130	3,029	-4.29%	大賣/鉅額交易
2021/12/22	0	0.00	12	46.75	45.80	-12	2,974	-0.40%
2021/12/21	70	45.86	2	46.20	46.05	68	2,936	2.32%
2021/12/20	15	46.06	0	0.00	45.85	15	2,898	0.52%
2021/12/17	81	45.33	0	0.00	45.00	81	2,803	2.89%
2021/12/16	16	46.33	15	46.65	45.90	1	2,713	0.04%
2021/12/15	31	46.10	0	0.00	46.20	31	2,596	1.19%
2021/12/14	4	44.91	27	44.84	45.95	-23	2,332	-0.99%
2021/12/13	4	44.53	7	44.70	44.80	-3	2,210	-0.14%
2021/12/10	83	44.35	24	44.89	45.00	59	2,094	2.82%
2021/12/09	7	43.07	3	43.50	42.80	4	1,918	0.21%
2021/12/08	1	43.10	1	43.05	42.80	0	1,882	0.00%
2021/12/07	3	43.27	20	43.32	43.15	-17	1,834	-0.93%
2021/12/06	5	43.21	2	43.33	43.50	3	1,775	0.17%
2021/12/03	3	42.72	3	43.40	42.90	0	1,709	0.00%
2021/12/02	10	40.70	10	40.55	41.75	0	1,563	0.00%
2021/12/01	0	0.00	18	40.54	41.00	-18	1,507	-1.19%
2021/11/26	0	0.00	4	39.10	39.15	-4	1,346	-0.30%
2021/11/18	1	39.75	0	0.00	39.60	1	1,248	0.08%
2021/11/16	8	40.15	0	0.00	39.50	8	1,225	0.65%
2021/11/12	2	40.13	2	40.00	40.00	0	1,177	0.00%
2021/11/11	11	39.82	0	0.00	41.15	11	1,117	0.98%
2021/11/09	0	0.00	2	40.05	40.05	-2	1,006	-0.20%
2021/11/08	1	41.20	0	0.00	40.25	1	975	0.10%
2021/11/05	0	0.00	2	40.55	40.80	-2	933	-0.21%
2021/11/04	1	40.00	0	0.00	39.90	1	871	0.11%
2021/11/03	0	0.00	4	40.00	40.15	-4	860	-0.46%
2021/11/02	0	0.00	2	39.33	39.05	-2	823	-0.24%
2021/10/29	0	0.00	30	38.75	38.65	-30	783	-3.83%
2021/10/28	41	39.46	7	39.06	38.85	34	769	4.42%
2021/10/26	5	38.35	1	38.05	38.05	4	705	0.57%
2021/10/25	1	37.80	0	0.00	38.00	1	684	0.15%
2021/10/20	0	0.00	16	38.17	38.40	-16	679	-2.35%
2021/10/19	0	0.00	1	37.30	37.20	-1	648	-0.15%
2021/10/15	8	37.25	1	37.25	37.05	7	662	1.06%
2021/10/07	0	0.00	2	36.20	36.85	-2	719	-0.28%
2021/10/01	2	35.38	0	0.00	35.40	2	816	0.24%
2021/09/24	0	0.00	1	36.15	36.15	-1	956	-0.10%
2021/09/14	1	35.65	0	0.00	35.75	1	1,061	0.09%
2021/09/03	1	37.05	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	1	37.65	37.25	-1	1,224	-0.08%
2021/08/23	0	0.00	1	36.10	36.10	-1	1,539	-0.06%
2021/08/19	1	36.05	0	0.00	35.65	1	1,573	0.06%
2021/08/11	1	36.05	0	0.00	36.20	1	1,720	0.06%
2021/08/10	0	0.00	5	36.80	36.75	-5	1,760	-0.28%
2021/08/09	1	37.50	1	37.65	37.15	0	1,819	0.00%
2021/07/30	2	38.15	0	0.00	37.85	2	2,323	0.09%
2021/07/29	0	0.00	1	37.80	37.85	-1	2,470	-0.04%
2021/07/28	0	0.00	1	37.70	37.70	-1	2,546	-0.04%
2021/07/27	7	38.90	0	0.00	38.60	7	2,760	0.25%
2021/07/26	1	38.50	0	0.00	38.70	1	3,011	0.03%
2021/07/22	1	37.85	1	38.00	37.80	0	3,609	0.00%
2021/07/20	1	38.15	0	0.00	37.95	1	4,609	0.02%
2021/07/15	1	38.45	0	0.00	38.45	1	5,114	0.02%
2021/07/14	0	0.00	1	38.45	38.55	-1	5,139	-0.02%
2021/07/13	1	37.80	0	0.00	37.75	1	5,159	0.02%
2021/07/12	0	0.00	2	38.00	38.00	-2	5,161	-0.04%
2021/07/09	0	0.00	2	38.10	38.15	-2	5,188	-0.04%
2021/07/08	4	38.25	2	38.10	38.30	2	5,300	0.04%
2021/07/07	1	39.50	2	39.55	39.50	-1	5,324	-0.02%
2021/07/05	1	40.15	1	40.55	40.30	0	5,836	0.00%
2021/06/30	4	39.85	7	39.85	39.95	-3	6,180	-0.05%
2021/06/29	2	40.10	8	39.98	39.95	-6	6,448	-0.09%
2021/06/24	0	0.00	1	40.50	40.35	-1	6,661	-0.02%
2021/06/23	1	40.25	0	0.00	39.95	1	6,678	0.01%
2021/06/16	23	41.21	6	41.88	41.00	17	6,829	0.25%
2021/06/15	0	0.00	18	40.67	41.45	-18	6,814	-0.26%
2021/06/10	1	40.05	2	39.90	40.05	-1	6,831	-0.01%
2021/06/02	3	41.48	0	0.00	41.50	3	6,834	0.04%
2021/06/01	10	41.43	12	42.34	42.95	-2	6,761	-0.03%
2021/05/28	0	0.00	2	40.70	40.80	-2	6,678	-0.03%
2021/05/27	0	0.00	31	39.87	40.00	-31	6,728	-0.46%
2021/05/26	1	40.30	0	0.00	40.30	1	6,754	0.01%
2021/05/25	37	40.58	7.1	40.33	40.25	30	6,811	0.44%
2021/05/24	1	39.00	0.1	39.55	39.40	1	7,005	0.01%
2021/05/19	7	38.45	0	0.00	39.15	7	7,246	0.10%
2021/05/18	0	0.00	8	38.41	39.35	-8	7,226	-0.11%
2021/05/17	0	0.00	3	36.15	36.00	-3	7,207	-0.04%
2021/05/14	3	39.10	5	38.80	38.50	-2	7,172	-0.03%
2021/05/13	10	36.99	0	0.00	38.70	10	7,120	0.14%
2021/05/12	2	38.50	5	38.94	38.80	-3	7,061	-0.04%
2021/05/11	4	42.16	6	41.33	41.50	-2	6,932	-0.03%
2021/05/10	4	45.55	0	0.00	44.95	4	6,810	0.06%
2021/05/07	5	45.35	10	46.11	46.15	-5	6,793	-0.07%
2021/05/06	9	45.42	17	44.54	45.45	-8	6,772	-0.12%
2021/05/05	20	46.50	17	46.93	45.85	3	6,641	0.05%
2021/05/04	51	47.33	71	46.49	46.90	-20	6,655	-0.30%
2021/05/03	65	52.30	27	50.93	50.60	38	6,480	0.59%
2021/04/29	89	53.43	73	54.23	54.00	16	6,268	0.26%
2021/04/28	17.1	51.13	12.2	51.42	51.50	4.9	5,914	0.08%
2021/04/27	17	52.47	25	52.47	52.90	-8	5,973	-0.13%
2021/04/26	21	49.72	42	50.77	51.30	-21	5,286	-0.40%
2021/04/23	6	46.76	0	0.00	46.70	6	5,025	0.12%
2021/04/22	48	47.61	39	48.05	47.40	9	4,985	0.18%
2021/04/21	18	46.59	37	46.26	48.10	-19	4,755	-0.40%
2021/04/20	13	45.05	13	45.69	45.15	0	4,552	0.00%
2021/04/19	17	44.71	0	0.00	45.00	17	4,541	0.37%
2021/04/16	1	45.30	1	45.45	45.45	0	4,530	0.00%
2021/04/15	6	44.93	19	45.38	45.65	-13	4,546	-0.29%
2021/04/14	16	44.43	8	45.07	44.60	8	4,524	0.18%
2021/04/13	33	46.71	262	46.99	45.70	-229	4,463	-5.13%	大賣/鉅額交易
2021/04/12	36	47.11	497	47.64	47.85	-461	4,439	-10.38%	大賣/鉅額交易
2021/04/09	13	47.46	2,753	47.92	47.00	-2,740	4,321	-63.40%	大賣/鉅額交易
2021/04/08	3,468	47.95	22	46.20	47.95	3,446	3,936	87.53%	大買/鉅額交易
2021/04/07	3	42.18	43	42.30	43.60	-40	3,677	-1.09%
2021/04/06	3	42.73	16	43.22	42.60	-13	3,617	-0.36%
2021/04/01	28	43.45	91.3	43.49	43.00	-63.3	3,565	-1.78%
2021/03/31	0	0.00	14	41.72	42.60	-14	3,299	-0.42%
2021/03/30	63	42.10	7	42.01	41.90	56	3,258	1.72%
2021/03/29	0	0.00	2	41.40	41.50	-2	3,283	-0.06%
2021/03/26	2	40.70	4	40.70	40.95	-2	3,408	-0.06%
2021/03/25	1	40.80	0	0.00	40.65	1	3,407	0.03%
2021/03/24	0	40.40	0	0.00	39.90	0	3,341	0.00%
2021/03/23	3	40.00	0	0.00	40.10	3	3,351	0.09%
2021/03/22	0	0.00	1	40.70	40.85	-1	3,334	-0.03%
2021/03/19	1	40.85	30	40.30	40.75	-29	3,311	-0.88%
2021/03/17	0	0.00	7	40.20	40.15	-7	3,410	-0.21%
2021/03/16	0	0.00	3	40.07	40.00	-3	3,691	-0.08%
2021/03/12	30	39.57	2	39.55	39.60	28	3,782	0.74%
2021/03/11	2	39.10	1	39.10	39.20	1	3,802	0.03%
2021/03/09	7	38.76	0	0.00	38.85	7	3,828	0.18%
2021/03/05	3	38.50	0	0.00	38.50	3	3,848	0.08%
2021/03/04	2	38.80	1	38.80	38.80	1	3,866	0.03%
2021/03/03	1	39.10	0	0.00	39.15	1	3,868	0.03%
2021/03/02	11	39.77	7	39.59	39.20	4	3,861	0.10%
2021/02/25	16	40.74	20	40.91	40.25	-4	3,854	-0.10%
2021/02/24	1	41.95	6	43.50	40.65	-5	3,851	-0.13%
2021/02/23	10	40.50	18	41.26	43.50	-8	3,745	-0.21%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	5	39.20	39.40	-5	3,735	-0.13%
2021/02/05	0	0.00	1	38.05	38.05	-1	3,832	-0.03%
2021/02/04	0	0.00	15	38.05	37.95	-15	3,987	-0.38%
2021/02/02	3	38.03	10	38.00	38.00	-7	4,051	-0.17%
2021/02/01	16	38.04	1	38.00	38.20	15	4,040	0.37%
2021/01/28	0	0.00	1	39.50	39.05	-1	4,029	-0.02%
2021/01/26	2	40.00	1	40.10	39.40	1	3,960	0.03%
2021/01/22	10	39.90	41	39.51	39.85	-31	3,840	-0.81%
2021/01/21	0	0.00	5	39.95	39.95	-5	3,807	-0.13%
2021/01/20	58	40.16	23	40.22	39.00	35	3,713	0.94%
2021/01/19	0	0.00	1	38.20	39.00	-1	3,502	-0.03%
2021/01/15	2	37.60	0	0.00	37.60	2	3,453	0.06%
2021/01/13	5	37.75	30	37.80	37.65	-25	3,430	-0.73%
2021/01/12	0	0.00	22	37.98	37.60	-22	3,429	-0.64%
2021/01/11	6	38.08	0	0.00	38.05	6	3,405	0.18%
2021/01/08	11	38.61	21	38.64	38.65	-10	3,397	-0.29%
2021/01/07	1	38.90	0	0.00	39.35	1	3,387	0.03%
2021/01/06	33	40.14	0	0.00	39.10	33	3,407	0.97%
2021/01/05	10	38.80	3	39.18	39.95	7	3,387	0.21%
2021/01/04	8	38.43	7	38.45	38.45	1	3,346	0.03%
2020/12/30	10	39.30	0	0.00	38.90	10	3,372	0.30%
2020/12/29	5	39.00	1	38.85	38.85	4	3,380	0.12%
2020/12/28	0	0.00	1	39.35	39.40	-1	3,369	-0.03%
2020/12/25	4	39.10	4	39.13	39.10	0	3,359	0.00%
2020/12/24	1	39.00	1	39.35	38.85	0	3,353	0.00%
2020/12/23	0	0.00	36	38.77	39.05	-36	3,336	-1.08%
2020/12/22	51	39.08	25	40.15	37.60	26	3,260	0.80%
2020/12/18	3	39.07	1	39.20	38.90	2	3,096	0.06%
2020/12/17	0	0.00	1	39.25	39.25	-1	3,133	-0.03%
2020/12/16	4	39.39	11	39.34	39.45	-7	3,197	-0.22%
2020/12/15	1	39.50	1	39.15	39.00	0	3,211	0.00%
2020/12/14	3	40.53	31.3	40.20	40.20	-28.3	3,235	-0.87%
2020/12/11	22	39.80	27	41.46	39.70	-5	3,239	-0.15%
2020/12/10	67	41.07	3	41.43	41.50	64	3,150	2.03%
2020/12/09	11	39.86	11	40.14	40.25	0	2,888	0.00%
2020/12/08	5	38.05	5	38.40	37.95	0	2,914	0.00%
2020/12/07	8	38.30	1	38.90	38.25	7	2,954	0.24%
2020/12/04	1	39.05	2	38.95	38.85	-1	3,010	-0.03%
2020/12/03	1	39.10	1	38.70	38.55	0	3,028	0.00%
2020/12/02	7	38.90	6	38.55	38.55	1	3,094	0.03%
2020/12/01	24	38.87	0	0.00	38.80	24	3,166	0.76%
2020/11/30	0	0.00	1	39.50	39.50	-1	3,244	-0.03%
2020/11/25	0	0.00	2	38.73	38.50	-2	3,684	-0.05%
2020/11/24	11	38.87	1	39.15	38.45	10	3,766	0.27%
2020/11/23	5	38.93	2	39.05	38.80	3	3,884	0.08%
2020/11/20	15	39.45	0	0.00	39.45	15	4,026	0.37%
2020/11/19	11.3	39.25	3	38.73	39.55	8.3	4,407	0.19%
2020/11/18	1	38.10	5	37.72	38.00	-4	4,841	-0.08%
2020/11/17	0	0.00	5	37.20	36.10	-5	5,086	-0.10%
2020/11/16	1	37.55	1	38.15	37.65	0	5,514	0.00%
2020/11/13	1	37.80	0	0.00	38.00	1	5,769	0.02%
2020/11/12	9	38.39	6	39.05	38.20	3	5,849	0.05%
2020/11/11	0	0.00	46	37.30	37.25	-46	5,701	-0.81%
2020/11/10	22	37.73	0	0.00	37.20	22	5,700	0.39%
2020/11/06	14	37.11	0	0.00	36.65	14	5,700	0.25%
2020/11/05	29	36.59	17	36.95	37.00	12	5,730	0.21%
2020/10/30	0	0.00	4	36.34	36.05	-4	5,884	-0.07%
2020/10/29	5	35.85	6	36.13	36.40	-1	6,145	-0.02%
2020/10/22	0	0.00	2	36.30	36.80	-2	6,337	-0.03%
2020/10/21	1	36.85	1	37.10	36.70	0	6,370	0.00%
2020/10/16	1	36.70	0	0.00	36.00	1	6,449	0.02%
2020/10/15	4	37.15	0	0.00	36.70	4	6,454	0.06%
2020/10/14	2	38.43	15	37.85	37.75	-13	6,469	-0.20%
2020/10/13	0	0.00	4	37.49	38.00	-4	6,484	-0.06%
2020/10/12	0	0.00	20	37.00	36.45	-20	6,496	-0.31%
2020/10/08	36	37.85	1	37.70	37.00	35	6,540	0.54%
2020/09/29	1	36.50	0	0.00	36.15	1	6,882	0.01%
2020/09/25	2	35.25	0	0.00	35.05	2	6,999	0.03%
2020/09/24	3	36.90	0	0.00	36.50	3	7,014	0.04%
2020/09/22	1	37.45	0	0.00	38.25	1	7,063	0.01%
2020/09/21	0	0.00	25	38.68	37.95	-25	7,059	-0.35%
2020/09/18	0	0.00	11	38.75	38.75	-11	7,118	-0.15%
2020/09/17	2	38.35	0	0.00	38.55	2	7,215	0.03%
2020/09/16	4	39.18	1	39.35	39.00	3	7,713	0.04%
2020/09/15	1	39.65	8	39.78	39.45	-7	7,729	-0.09%
2020/09/14	9	39.78	1	39.95	39.85	8	7,713	0.10%
2020/09/11	0	0.00	7	39.67	39.30	-7	7,851	-0.09%
2020/09/10	15	40.96	6	40.73	40.45	9	7,835	0.11%
2020/09/09	1	39.60	2	39.35	40.00	-1	8,010	-0.01%
2020/09/08	21	40.54	3	40.45	40.95	18	8,363	0.22%
2020/09/07	0	0.00	1	41.45	40.00	-1	8,563	-0.01%
2020/09/03	2	42.68	0	0.00	41.65	2	9,317	0.02%
2020/09/02	0	0.00	10	42.40	43.00	-10	9,204	-0.11%
2020/09/01	15	42.25	14	43.72	42.45	1	9,089	0.01%
2020/08/31	12	42.97	12	42.42	43.90	0	8,929	0.00%
2020/08/28	11	41.30	11	41.95	41.00	0	8,733	0.00%
2020/08/27	33	42.92	31	42.42	42.80	2	8,647	0.02%
2020/08/26	65	42.68	13	42.42	43.50	52	8,502	0.61%
2020/08/25	22	43.03	40	42.80	43.10	-18	8,357	-0.22%
2020/08/24	77	41.92	140	42.08	42.95	-63	7,871	-0.80%	大賣/
2020/08/21	1	37.55	24.2	38.91	39.05	-23.2	7,301	-0.32%
2020/08/20	24	36.29	8	37.01	35.50	16	6,979	0.23%
2020/08/19	43	36.12	24	35.97	36.05	19	6,532	0.29%
2020/08/18	40	33.82	0	0.00	34.65	40	6,278	0.64%
2020/08/13	8	33.25	0	0.00	33.20	8	6,184	0.13%
2020/08/12	0	0.00	10	33.30	33.80	-10	6,205	-0.16%
2020/08/11	2	33.45	0	0.00	33.50	2	6,195	0.03%
2020/08/07	24	34.58	0	0.00	34.70	24	6,292	0.38%
2020/08/06	1	35.35	20	35.30	34.65	-19	6,272	-0.30%
2020/08/04	11	36.32	5	35.11	35.85	6	6,249	0.10%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/29	22	31.95	0	0.00	31.95	22	6,089	0.36%
2020/07/28	1	30.40	0	0.00	30.20	1	6,121	0.02%
2020/07/24	2	32.85	0	0.00	32.65	2	6,503	0.03%
2020/07/22	0	0.00	10	33.90	34.05	-10	6,698	-0.15%
2020/07/17	2	32.75	1	32.85	32.20	1	6,611	0.02%
2020/07/16	2	33.50	0	0.00	33.45	2	6,587	0.03%
2020/07/15	10	35.90	17	35.82	35.35	-7	6,546	-0.11%
2020/07/14	26	35.90	4	36.04	35.85	22	6,506	0.34%
2020/07/13	1	35.85	1	35.80	35.75	0	6,478	0.00%
2020/07/10	8	34.91	0	0.00	34.70	8	6,414	0.12%
2020/07/09	12	35.74	12	35.61	35.65	0	6,335	0.00%
2020/07/08	2	34.83	0	0.00	34.75	2	6,228	0.03%
2020/07/07	12	34.69	6	34.65	34.55	6	6,208	0.10%
2020/07/06	2	34.85	29	34.80	34.90	-27	6,274	-0.43%
2020/07/03	0	0.00	4	34.41	34.50	-4	6,281	-0.06%
2020/07/01	0	0.00	5	33.75	33.75	-5	6,197	-0.08%
2020/06/30	0	0.00	3	33.85	33.95	-3	6,164	-0.05%
2020/06/29	0	0.00	2	33.95	33.75	-2	6,150	-0.03%
2020/06/24	4	33.61	0	0.00	33.60	4	6,046	0.07%
2020/06/23	17	35.13	0	0.00	34.50	17	5,946	0.29%
2020/06/18	0	0.00	1	27.50	27.90	-1	5,373	-0.02%
2020/06/17	0	0.00	2	26.08	26.25	-2	5,211	-0.04%
2020/06/16	0	0.00	1	25.40	25.60	-1	5,102	-0.02%
2020/06/15	0	0.00	11	24.46	24.00	-11	4,913	-0.22%
2020/06/12	0	0.00	2	26.00	26.30	-2	4,498	-0.04%
2020/06/11	5	27.55	18	25.87	27.30	-13	4,282	-0.30%
2020/06/10	0	0.00	1	26.05	26.05	-1	3,449	-0.03%
2020/06/05	8	35.95	8	35.76	35.65	0	3,510	0.00%
2020/06/03	0	0.00	12	35.70	35.65	-12	3,550	-0.34%
2020/06/02	3	35.47	3	35.65	35.20	0	3,510	0.00%
2020/06/01	10	35.91	1	36.45	35.85	9	3,489	0.26%
2020/05/29	0	0.00	5	35.49	36.80	-5	3,433	-0.15%
2020/05/28	5	34.85	2	35.20	34.50	3	3,414	0.09%
2020/05/27	5	35.11	3	35.65	35.05	2	3,406	0.06%
2020/05/26	11	36.09	19	35.71	35.45	-8	3,419	-0.23%
2020/05/25	0	0.00	5	34.50	34.65	-5	3,318	-0.15%
2020/05/22	4	34.65	0	0.00	34.15	4	3,306	0.12%
2020/05/21	0	0.00	4	35.04	34.95	-4	3,311	-0.12%
2020/05/20	3	33.90	1	34.05	34.30	2	3,294	0.06%
2020/05/19	3	34.03	10	34.05	34.00	-7	3,292	-0.21%
2020/05/18	3	34.00	0	0.00	33.85	3	3,268	0.09%
2020/05/15	11	35.70	1	35.00	34.70	10	3,301	0.30%
2020/05/14	4	36.06	9	35.55	35.10	-5	3,294	-0.15%
2020/05/12	3	34.65	3	34.80	34.85	0	3,219	0.00%
2020/05/11	0	0.00	1	34.80	34.50	-1	3,219	-0.03%
2020/05/08	2	35.35	1	35.80	35.35	1	3,171	0.03%
2020/05/06	1	36.60	0	0.00	35.40	1	3,159	0.03%
2020/05/05	1	35.60	0	0.00	36.10	1	3,052	0.03%
2020/05/04	4	35.14	7	35.51	35.55	-3	3,019	-0.10%
2020/04/30	7	35.38	34	35.35	35.35	-27	2,980	-0.91%
2020/04/29	74	36.86	37	36.94	36.20	37	2,924	1.27%
2020/04/28	25	34.68	134	32.13	35.00	-109	2,631	-4.14%	大賣/鉅額交易
2020/04/27	0	0.00	42	31.95	31.85	-42	2,476	-1.70%
2020/04/23	0	0.00	1	31.60	31.60	-1	2,544	-0.04%
2020/04/21	0	31.00	0	0.00	30.90	0	2,898	0.00%
2020/04/20	0	0.00	30	31.41	32.15	-30	2,956	-1.01%
2020/04/17	1	32.75	0	0.00	31.80	1	3,058	0.03%
2020/04/16	30	32.55	15	32.30	32.45	15	3,128	0.48%
2020/04/15	5	31.69	2	31.83	31.80	3	3,308	0.09%
2020/04/14	0	0.00	2	31.63	31.70	-2	3,747	-0.05%
2020/04/10	39	31.01	14	30.96	31.45	25	3,713	0.67%
2020/04/09	11	32.36	20	30.90	30.80	-9	3,728	-0.24%
2020/04/08	11	30.08	0	0.00	30.30	11	3,630	0.30%
2020/04/07	80	28.64	0	0.00	28.75	80	3,574	2.24%
2020/04/06	30	27.00	4	27.75	28.00	26	3,616	0.72%
2020/03/31	30	27.00	0	0.00	27.00	30	3,816	0.79%
2020/03/30	0	0.00	1	26.60	26.80	-1	3,795	-0.03%
2020/03/25	4	26.00	0	0.00	25.20	4	3,773	0.11%
2020/03/20	0	0.00	1	23.20	23.30	-1	3,727	-0.03%
2020/03/19	1	21.20	17	21.64	21.20	-16	3,730	-0.43%
2020/03/18	9	23.54	3	23.98	23.45	6	3,724	0.16%
2020/03/13	3	24.32	1	25.15	25.20	2	3,744	0.05%
2020/03/12	4	26.83	0	0.00	26.95	4	3,699	0.11%
2020/03/11	0	0.00	62	29.72	29.60	-62	3,667	-1.69%
2020/03/10	1	29.30	0	0.00	29.70	1	3,673	0.03%
2020/03/09	0	0.00	2	30.40	30.00	-2	3,644	-0.05%
2020/03/06	1	31.55	0	0.00	31.55	1	3,634	0.03%
2020/02/27	0	0.00	1	32.40	31.20	-1	3,990	-0.03%
2020/02/24	2	33.05	0	0.00	33.05	2	3,996	0.05%
2020/02/20	0	0.00	1	33.20	33.20	-1	3,980	-0.03%
2020/02/19	2	33.35	0	0.00	33.10	2	3,974	0.05%
2020/02/18	43	34.00	41	34.08	33.30	2	3,980	0.05%
2020/02/17	0	0.00	17	33.53	33.70	-17	3,981	-0.43%
2020/02/14	0	0.00	2	32.50	32.85	-2	3,977	-0.05%
2020/02/13	2	32.85	0	0.00	32.35	2	4,016	0.05%
2020/02/11	0	0.00	2	32.10	31.90	-2	4,068	-0.05%
2020/02/10	2	31.60	6	31.70	31.50	-4	4,063	-0.10%
2020/02/07	1	32.15	0	0.00	32.00	1	4,079	0.02%
2020/02/06	1	32.75	1	32.65	32.65	0	4,100	0.00%
2020/02/05	0	0.00	1	32.60	32.60	-1	4,111	-0.02%
2020/02/04	3	32.70	0	0.00	32.60	3	4,123	0.07%
2020/02/03	1	31.50	3	32.28	32.65	-2	4,226	-0.05%
2020/01/31	12	31.80	3	32.07	33.25	9	4,260	0.21%
2020/01/30	1	31.25	6	31.68	31.25	-5	4,379	-0.11%
2020/01/20	4	34.65	4	34.75	34.70	0	4,417	0.00%
2020/01/17	17	35.32	10	34.91	35.00	7	4,515	0.16%
2020/01/16	14	35.28	20	35.42	35.60	-6	4,855	-0.12%
2020/01/15	39	35.24	42	35.41	34.70	-3	5,171	-0.06%
2020/01/14	2	32.73	36	32.93	33.40	-34	5,076	-0.67%
2020/01/13	74	31.51	64	31.60	32.20	10	5,014	0.20%
2020/01/10	21	30.70	1	30.35	30.50	20	4,919	0.41%
2020/01/09	16	30.47	13	30.40	30.45	3	4,821	0.06%
2020/01/08	57	30.50	14	30.62	30.00	43	4,622	0.93%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	5	41.45	10	40.67	40.65	-5	4,180	-0.12%
2020/01/02	6	41.74	3	41.75	41.75	3	4,145	0.07%
2019/12/30	9	42.62	23	42.21	42.20	-14	4,130	-0.34%
2019/12/27	28	42.28	93	41.47	42.65	-65	4,072	-1.60%
2019/12/26	10	40.10	0	0.00	40.00	10	3,882	0.26%
2019/12/24	3	40.85	0	0.00	40.50	3	3,938	0.08%
2019/12/19	1.4	40.98	40	40.04	40.00	-38.6	3,944	-0.98%
2019/12/18	0	0.00	2	39.90	39.90	-2	3,977	-0.05%
2019/12/12	1	41.60	1	40.85	40.65	0	4,091	0.00%
2019/12/11	1	41.10	0	41.50	41.55	1	4,140	0.02%
2019/12/10	0	0.00	0	42.20	40.90	0	4,127	0.00%
2019/12/09	1	41.40	0	40.85	41.00	1	4,242	0.02%
2019/12/06	0	0.00	0	40.85	40.95	0	4,267	0.00%
2019/12/05	0	0.00	0	40.80	40.75	0	4,350	0.00%
2019/12/04	0	0.00	0	40.60	40.60	0	4,459	0.00%
2019/12/03	0	0.00	0	40.10	40.05	0	4,836	0.00%
2019/12/02	1	40.25	0	41.25	40.55	1	4,846	0.02%
2019/11/29	0	0.00	1	41.30	41.30	-1	4,825	-0.02%
2019/11/28	1	40.55	2	41.15	41.15	-1	4,805	-0.02%
2019/11/27	1	40.45	0	0.00	40.40	1	4,805	0.02%
2019/11/26	0	0.00	30	40.27	40.40	-30	4,781	-0.63%
2019/11/25	1	39.05	0	0.00	39.30	1	4,726	0.02%
2019/11/22	4	38.03	0	0.00	38.45	4	4,748	0.08%
2019/11/15	1	38.30	0	0.00	38.50	1	5,139	0.02%
2019/11/14	5	40.00	0	0.00	39.00	5	5,153	0.10%
2019/11/13	3	39.10	1	39.60	39.50	2	5,170	0.04%
2019/11/12	3	39.08	0	0.00	38.95	3	5,152	0.06%
2019/11/11	2	38.75	14	38.55	38.45	-12	5,165	-0.23%
2019/11/08	3	37.07	2	37.70	37.70	1	5,118	0.02%
2019/11/06	1	36.50	1	36.95	36.60	0	5,201	0.00%
2019/11/05	3	36.78	0	0.00	36.70	3	5,262	0.06%
2019/11/04	3	37.93	2	37.90	37.45	1	5,350	0.02%
2019/11/01	8	37.38	3	37.47	37.50	5	5,445	0.09%
2019/10/31	9	37.59	23	37.46	37.80	-14	5,524	-0.25%
2019/10/30	4	36.45	3	36.40	36.30	1	5,454	0.02%
2019/10/29	25	37.27	23	36.88	36.80	2	5,455	0.04%
2019/10/28	15	39.38	13	39.45	39.00	2	5,473	0.04%
2019/10/25	11	39.90	15	40.12	39.65	-4	5,471	-0.07%
2019/10/24	26	39.77	45	39.26	41.05	-19	5,478	-0.35%
2019/10/23	35	43.20	12	44.23	41.40	23	5,367	0.43%
2019/10/22	6	44.64	13	44.95	46.00	-7	5,026	-0.14%
2019/10/21	0	0.00	3	43.57	43.85	-3	4,938	-0.06%
2019/10/18	6	43.01	3	42.93	43.00	3	5,052	0.06%
2019/10/16	2	42.55	0	0.00	42.35	2	5,257	0.04%
2019/10/15	3	43.10	9	43.17	42.95	-6	5,417	-0.11%
2019/10/14	10	42.90	2	42.85	42.40	8	5,622	0.14%
2019/10/09	3	42.63	6	42.37	42.25	-3	6,022	-0.05%
2019/10/08	2	43.25	0	0.00	43.15	2	6,202	0.03%
2019/10/04	3	44.10	0	0.00	43.05	3	6,461	0.05%
2019/10/03	0	0.00	2	43.35	43.65	-2	6,491	-0.03%
2019/10/02	3	43.32	0	0.00	43.75	3	6,527	0.05%
2019/10/01	0	0.00	1	42.85	42.45	-1	6,582	-0.02%
2019/09/27	3	42.07	1	42.70	42.00	2	6,642	0.03%
2019/09/26	1	43.45	0	0.00	43.35	1	6,647	0.02%
2019/09/25	5	43.59	13	43.35	43.50	-8	6,703	-0.12%
2019/09/24	4	44.10	4	44.20	44.15	0	6,830	0.00%
2019/09/23	14	44.46	22	44.30	44.25	-8	6,855	-0.12%
2019/09/20	6	43.32	2	43.70	43.70	4	6,881	0.06%
2019/09/19	0	0.00	5	43.60	43.60	-5	6,915	-0.07%
2019/09/18	20	43.60	4	43.58	43.55	16	7,006	0.23%
2019/09/17	4	45.30	0	0.00	44.90	4	7,016	0.06%
2019/09/16	0	0.00	12	45.70	45.45	-12	7,356	-0.16%
2019/09/12	0	0.00	14	45.12	45.20	-14	7,546	-0.19%
2019/09/11	26	44.94	3	44.97	44.45	23	7,626	0.30%
2019/09/10	1	46.90	0	0.00	46.55	1	7,663	0.01%
2019/09/09	7	47.17	17	47.14	47.45	-10	7,696	-0.13%
2019/09/06	5	46.67	13	47.17	46.40	-8	7,652	-0.10%
2019/09/05	69	47.13	78	47.73	46.90	-9	7,579	-0.12%
2019/09/04	0	0.00	10	44.71	44.65	-10	7,246	-0.14%
2019/09/03	0	0.00	2	44.85	44.15	-2	7,304	-0.03%
2019/09/02	10	43.50	12	43.65	44.65	-2	7,324	-0.03%
2019/08/30	0	0.00	6	44.20	43.85	-6	7,329	-0.08%
2019/08/29	1	43.85	10	43.85	43.95	-9	7,358	-0.12%
2019/08/28	7	44.06	0	0.00	43.55	7	7,402	0.09%
2019/08/27	9	43.96	0	0.00	43.95	9	7,480	0.12%
2019/08/23	1	44.00	2	44.45	44.10	-1	7,698	-0.01%
2019/08/22	5	44.10	1	45.50	43.65	4	7,756	0.05%
2019/08/21	17	44.84	8	44.67	44.70	9	7,866	0.11%
2019/08/20	19	43.61	19	44.02	44.00	0	7,865	0.00%
2019/08/19	5	42.90	6	42.91	42.95	-1	7,868	-0.01%
2019/08/16	14	42.97	0	0.00	42.40	14	7,938	0.18%
2019/08/15	1	41.35	1	41.25	41.55	0	7,967	0.00%
2019/08/14	4	42.31	2	41.60	41.60	2	8,171	0.02%
2019/08/13	2	41.75	14	41.49	41.60	-12	8,439	-0.14%
2019/08/12	7	42.40	8	42.57	42.45	-1	8,650	-0.01%
2019/08/08	4	41.79	4	42.13	42.10	0	8,804	0.00%
2019/08/07	17	41.13	8	41.09	40.80	9	9,146	0.10%
2019/08/06	13	39.23	50	40.02	40.25	-37	9,373	-0.39%
2019/08/05	7	41.53	1	40.90	40.75	6	9,511	0.06%
2019/08/02	9	43.13	9	42.94	42.80	0	9,501	0.00%
2019/08/01	3	45.63	6	45.52	45.50	-3	9,520	-0.03%
2019/07/31	5	46.10	0	0.00	46.40	5	9,604	0.05%
2019/07/30	11	45.92	13	47.56	45.90	-2	9,658	-0.02%
2019/07/29	7	48.32	9	48.57	48.60	-2	9,590	-0.02%
2019/07/26	19	48.77	9	48.94	49.15	10	9,597	0.10%
2019/07/25	7	48.68	29	48.77	48.70	-22	9,792	-0.22%
2019/07/24	3	47.15	8	47.22	47.10	-5	9,714	-0.05%
2019/07/23	20	47.08	4	46.65	46.65	16	9,926	0.16%
2019/07/22	8	46.84	53	46.86	47.95	-45	9,989	-0.45%
2019/07/19	13	46.26	1	46.00	46.00	12	9,961	0.12%
2019/07/18	21	47.00	37	46.61	46.10	-16	10,043	-0.16%
2019/07/17	73	48.32	10	48.42	48.45	63	10,097	0.62%
2019/07/16	64	48.90	21	49.12	48.40	43	10,083	0.43%
2019/07/15	32	48.17	34	48.68	50.30	-2	10,169	-0.02%
2019/07/12	3	45.83	6	45.55	45.80	-3	10,249	-0.03%
2019/07/11	43	45.30	16	45.04	45.15	27	10,490	0.26%
2019/07/10	17	43.01	0	0.00	43.35	17	10,518	0.16%
2019/07/09	7	43.79	5	43.50	42.95	2	10,867	0.02%
2019/07/08	7	44.00	5	44.15	44.15	2	11,239	0.02%
2019/07/05	0	0.00	10	44.90	44.70	-10	11,626	-0.09%
2019/07/04	1	44.40	3	44.87	44.40	-2	11,689	-0.02%
2019/07/03	15	44.61	7	44.45	44.35	8	11,692	0.07%
2019/07/02	0	0.00	20	44.35	44.50	-20	11,736	-0.17%
2019/07/01	61	45.04	23	45.16	44.85	38	11,777	0.32%
2019/06/28	0	0.00	16	43.86	44.05	-16	11,683	-0.14%
2019/06/26	1	43.65	0	0.00	43.80	1	12,025	0.01%
2019/06/25	13	43.85	19	44.60	43.60	-6	12,042	-0.05%
2019/06/24	12	43.71	19	43.96	43.85	-7	11,977	-0.06%
2019/06/21	84	44.83	43	45.64	44.20	41	11,959	0.34%
2019/06/20	11	42.31	13	42.90	44.70	-2	11,764	-0.02%
2019/06/19	12	40.43	11	40.55	41.20	1	11,551	0.01%
2019/06/18	26	39.65	21	39.74	39.45	5	11,472	0.04%
2019/06/17	10	41.05	6	40.42	40.45	4	11,408	0.04%
2019/06/14	3	42.60	0	0.00	41.70	3	11,385	0.03%
2019/06/13	2	42.70	0	0.00	42.50	2	11,401	0.02%
2019/06/12	1	42.50	0	0.00	42.50	1	11,506	0.01%
2019/06/11	9	42.65	13	42.87	42.20	-4	11,842	-0.03%
2019/06/10	16	42.64	3	43.05	43.50	13	11,953	0.11%
2019/06/06	1	41.75	8	41.51	41.35	-7	12,041	-0.06%
2019/06/05	19	43.48	12	43.88	42.40	7	12,111	0.06%
2019/06/04	0	0.00	2	42.73	42.40	-2	12,182	-0.02%
2019/06/03	6	42.73	3	42.73	43.50	3	12,301	0.02%
2019/05/31	9	42.91	4	42.65	42.80	5	12,515	0.04%
2019/05/30	0	0.00	2	41.03	40.85	-2	12,530	-0.02%
2019/05/29	8	40.24	4	39.91	40.10	4	12,587	0.03%
2019/05/28	18	41.13	7	41.51	41.15	11	12,585	0.09%
2019/05/27	1	39.80	5	39.79	39.80	-4	12,481	-0.03%
2019/05/24	14	41.54	6	41.62	40.60	8	12,513	0.06%
2019/05/23	4	40.74	4	41.04	41.05	0	12,541	0.00%
2019/05/22	14	42.24	10	42.45	41.95	4	12,597	0.03%
2019/05/21	26	42.31	21	42.68	43.20	5	12,584	0.04%
2019/05/20	20	43.37	13	42.17	41.25	7	12,428	0.06%
2019/05/17	33	45.54	19	47.58	44.00	14	12,155	0.12%
2019/05/16	30	49.44	43	50.22	47.60	-13	11,976	-0.11%
2019/05/15	48	50.82	13	50.02	49.85	35	11,898	0.29%
2019/05/14	12	51.50	52	51.28	52.40	-40	11,712	-0.34%
2019/05/13	44	48.55	20	47.35	49.05	24	11,985	0.20%
2019/05/10	10	51.43	25	52.25	51.40	-15	11,760	-0.13%
2019/05/09	23	51.90	8	51.40	52.40	15	11,801	0.13%
2019/05/08	9	53.63	11	53.81	53.90	-2	11,664	-0.02%
2019/05/07	8	53.44	26	53.76	54.30	-18	11,520	-0.16%
2019/05/06	14	52.93	13	52.55	52.20	1	11,380	0.01%
2019/05/03	5	55.02	63	55.40	54.70	-58	11,257	-0.52%
2019/05/02	19	57.27	54	57.41	55.70	-35	11,136	-0.31%
2019/04/30	15	55.22	6	54.07	56.80	9	10,804	0.08%
2019/04/29	75	53.64	42	52.39	52.00	33	10,578	0.31%
2019/04/26	33	52.94	0	0.00	54.00	33	10,292	0.32%
2019/04/25	6	54.92	5	55.00	54.00	1	10,127	0.01%
2019/04/24	17	55.38	19	55.40	55.50	-2	10,022	-0.02%
2019/04/23	83	54.97	12	54.28	54.00	71	9,892	0.72%
2019/04/22	60	57.35	27	57.40	57.70	33	9,728	0.34%
2019/04/19	57	58.85	106	58.44	58.00	-49	9,591	-0.51%	大賣/
2019/04/18	15	55.51	62	56.35	56.10	-47	9,266	-0.51%
2019/04/17	23	54.63	89	56.74	52.70	-66	8,770	-0.75%
2019/04/16	13	53.57	43	52.88	54.10	-30	8,323	-0.36%
2019/04/15	53	50.53	71	51.76	51.50	-18	8,062	-0.22%
2019/04/12	61	48.03	59	48.31	48.15	2	7,662	0.03%
2019/04/11	87	46.44	81	47.56	47.90	6	7,218	0.08%
2019/04/10	52	43.23	40	43.02	43.55	12	6,772	0.18%
2019/04/09	20	42.00	29	43.11	41.65	-9	6,609	-0.14%
2019/04/08	8	43.30	5	43.06	42.60	3	6,517	0.05%
2019/04/03	1	41.35	7	42.76	42.65	-6	6,400	-0.09%
2019/04/02	6	41.76	5	41.67	41.30	1	6,276	0.02%
2019/04/01	23	41.30	9	41.27	41.30	14	6,208	0.23%
2019/03/29	24	41.29	25	40.55	41.55	-1	6,042	-0.02%
2019/03/28	1	38.50	7	38.44	38.20	-6	5,735	-0.10%
2019/03/27	3	39.70	1	39.30	39.30	2	5,656	0.04%
2019/03/26	5	39.95	50	39.98	39.80	-45	5,579	-0.81%
2019/03/25	53	40.86	13	40.07	39.15	40	5,495	0.73%
2019/03/22	10	42.95	9	42.67	42.05	1	5,309	0.02%
2019/03/21	2	42.40	74	42.54	42.80	-72	5,244	-1.37%
2019/03/20	68	42.25	9	42.84	42.85	59	5,184	1.14%
2019/03/19	15	41.63	4	41.50	41.40	11	5,081	0.22%
2019/03/18	12	41.65	16	41.55	41.35	-4	5,023	-0.08%
2019/03/15	65	42.17	64	42.60	42.25	1	4,934	0.02%
2019/03/14	29	43.25	9	44.89	42.40	20	4,768	0.42%
2019/03/13	13	47.06	3	47.35	47.00	10	4,369	0.23%
2019/03/12	18	45.84	21	45.70	47.70	-3	4,164	-0.07%
2019/03/11	12	45.85	9	45.29	45.30	3	3,984	0.08%
2019/03/08	8	45.50	7	45.67	45.55	1	3,863	0.03%
2019/03/07	182	44.00	184	44.54	45.30	-2	3,677	-0.05%	大買/大賣/
2019/03/06	159	45.26	160	44.28	44.25	-1	3,482	-0.03%	大買/大賣/
2019/03/05	28	43.66	23	43.88	43.10	5	3,144	0.16%
2019/03/04	16	47.71	9	48.11	47.00	7	2,885	0.24%
2019/02/27	9	45.90	11	46.57	46.80	-2	2,746	-0.07%
2019/02/26	4	44.80	6	44.32	45.00	-2	2,631	-0.08%
2019/02/25	3	46.00	14	45.05	46.00	-11	2,486	-0.44%
2019/02/22	19	43.01	11	43.64	43.35	8	2,327	0.34%
2019/02/21	7	41.79	4	40.00	43.35	3	2,188	0.14%
2019/02/20	5	39.18	12	39.03	39.45	-7	2,014	-0.35%
2019/02/19	0	0.00	22	38.11	38.10	-22	1,915	-1.15%
2019/02/18	11	37.00	1	37.00	37.70	10	1,826	0.55%
2019/02/15	5	37.80	1	37.50	37.25	4	1,766	0.23%
2019/02/14	16	37.08	0	0.00	38.00	16	1,693	0.94%
2019/02/13	53	37.02	51	37.29	37.00	2	1,549	0.13%
2019/02/12	9	34.98	30	35.06	36.55	-21	1,324	-1.59%
2019/02/11	0	0.00	54	33.45	33.45	-54	730	-7.40%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/25	0	0.00	1	26.95	26.95	-1	480	-0.21%
2019/01/24	27	26.92	80	26.99	27.20	-53	478	-11.08%
2019/01/23	56	26.41	1	26.45	26.45	55	458	11.98%
2019/01/22	5	26.50	0	0.00	26.60	5	454	1.10%
2019/01/17	0	0.00	5	26.62	26.80	-5	443	-1.13%
2019/01/16	0	0.00	5	27.00	27.00	-5	428	-1.17%
2019/01/15	10	27.22	24	26.93	27.00	-14	413	-3.39%
2019/01/11	23	25.90	1	26.15	25.95	22	325	6.76%
2019/01/09	1	24.65	0	0.00	24.65	1	288	0.35%
2018/12/26	0	0.00	1	23.45	23.40	-1	327	-0.31%
2018/12/13	0	0.00	4	24.40	24.35	-4	334	-1.20%
2018/12/12	4	24.65	5	24.44	24.45	-1	334	-0.30%
2018/12/11	11	24.48	3	24.50	24.55	8	332	2.41%
2018/12/04	1	23.95	3	24.10	24.00	-2	348	-0.57%
2018/11/29	0	0.00	1	23.30	23.30	-1	339	-0.29%
2018/11/15	5	23.35	1	23.15	23.35	4	343	1.17%
2018/11/12	0	0.00	2	22.10	22.10	-2	338	-0.59%
2018/11/01	0	0.00	1	21.50	21.50	-1	379	-0.26%
2018/10/31	1	21.15	0	0.00	21.20	1	394	0.25%
2018/10/25	0	0.00	2	20.45	20.45	-2	426	-0.47%
2018/10/22	1	20.90	6	21.02	21.30	-5	424	-1.18%
2018/10/19	0	0.00	10	20.75	20.75	-10	435	-2.30%
2018/10/15	0	0.00	9	20.60	20.70	-9	455	-1.98%
2018/10/04	1	23.60	0	0.00	23.45	1	423	0.24%
2018/09/28	5	23.95	0	0.00	23.95	5	435	1.15%
2018/09/27	0	0.00	1	23.90	23.90	-1	452	-0.22%
2018/09/21	1	24.00	0	0.00	24.20	1	475	0.21%
2018/09/06	0	0.00	1	25.70	25.65	-1	555	-0.18%
2018/08/31	1	25.90	0	0.00	25.90	1	727	0.14%
2018/08/30	0	0.00	1	25.70	25.75	-1	768	-0.13%
2018/08/29	1	25.70	0	0.00	25.65	1	902	0.11%
2018/08/21	1	25.00	0	0.00	25.00	1	1,079	0.09%
2018/08/20	0	0.00	21	24.81	24.80	-21	1,134	-1.85%
2018/08/07	1	27.35	0	0.00	27.35	1	1,132	0.09%
2018/08/02	5	26.50	0	0.00	26.50	5	1,137	0.44%
2018/07/30	1	26.00	0	0.00	26.05	1	1,138	0.09%
2018/07/16	2	27.40	4	27.28	27.20	-2	1,153	-0.17%
2018/07/13	2	27.15	2	27.35	27.35	0	1,156	0.00%
2018/07/10	0	0.00	10	26.70	26.85	-10	1,183	-0.84%
2018/07/06	0	0.00	20	26.20	26.35	-20	1,198	-1.67%
2018/07/02	1	28.15	10	27.85	27.85	-9	1,330	-0.68%
2018/06/29	0	0.00	2	28.20	28.20	-2	1,333	-0.15%
2018/06/21	2	28.75	2	28.80	28.80	0	1,544	0.00%
2018/06/20	2	29.40	2	28.75	28.75	0	1,558	0.00%
2018/06/15	3	30.60	3	30.00	30.00	0	1,566	0.00%
2018/06/14	58	30.91	5	30.60	30.60	53	1,566	3.38%
2018/06/13	7	31.39	29	32.08	31.05	-22	1,555	-1.41%
2018/06/12	0	0.00	3	30.73	30.75	-3	1,481	-0.20%
2018/06/11	25	30.40	3	30.95	30.40	22	1,486	1.48%
2018/06/08	2	31.25	39	31.53	31.20	-37	1,481	-2.50%
2018/06/07	1	31.55	10	32.32	31.65	-9	1,478	-0.61%
2018/06/06	38	32.20	10	31.63	32.20	28	1,449	1.93%
2018/06/05	24	30.62	7	30.06	30.70	17	1,328	1.28%
2018/06/01	0	0.00	2	28.60	28.60	-2	1,237	-0.16%
2018/05/31	2	28.20	0	0.00	28.10	2	1,223	0.16%
2018/05/30	4	27.89	0	0.00	28.05	4	1,222	0.33%
2018/05/29	0	0.00	1	28.60	28.50	-1	1,220	-0.08%
2018/05/28	0	0.00	2	28.13	28.90	-2	1,200	-0.17%
2018/05/18	1	27.30	0	0.00	27.20	1	1,203	0.08%
2018/05/17	1	28.10	0	0.00	27.70	1	1,216	0.08%
2018/05/11	0	0.00	2	27.20	27.20	-2	1,296	-0.15%
2018/05/10	10	28.20	10	27.85	27.85	0	1,288	0.00%
2018/05/07	0	0.00	1	27.35	28.05	-1	1,310	-0.08%
2018/05/04	0	0.00	1	26.95	27.05	-1	1,313	-0.08%
2018/04/30	0	0.00	1	26.90	26.95	-1	1,394	-0.07%
2018/04/27	1	26.75	0	0.00	26.65	1	1,413	0.07%
2018/04/26	0	27.10	0	0.00	27.00	0	1,412	0.00%
2018/04/24	0	0.00	1	27.65	27.60	-1	1,422	-0.07%
2018/04/23	2	28.13	0	0.00	28.00	2	1,430	0.14%
2018/04/20	3	28.50	8	28.72	28.35	-5	1,433	-0.35%
2018/04/19	1	28.15	1	28.10	28.10	0	1,427	0.00%
2018/04/17	2	27.70	0	0.00	27.70	2	1,442	0.14%
2018/04/16	0	0.00	1	27.80	27.80	-1	1,454	-0.07%
2018/04/13	1	28.80	0	0.00	28.60	1	1,460	0.07%
2018/04/12	2	28.85	1	29.10	28.90	1	1,586	0.06%
2018/04/10	1	29.60	1	29.10	29.00	0	1,670	0.00%
2018/04/09	1	28.50	0	0.00	28.40	1	1,620	0.06%
2018/04/03	2	28.45	21	28.52	28.95	-19	1,598	-1.19%
2018/03/31	0	0.00	50	27.81	27.85	-50	1,553	-3.22%
2018/03/30	0	0.00	11	28.28	28.15	-11	1,548	-0.71%
2018/03/29	10	28.00	19	27.93	28.10	-9	1,491	-0.60%
2018/03/28	6	26.83	0	0.00	26.85	6	1,415	0.42%
2018/03/27	11	26.78	1	26.75	26.70	10	1,423	0.70%
2018/03/26	26	27.00	8	27.00	26.75	18	1,456	1.24%
2018/03/23	2	25.25	0	0.00	25.15	2	1,413	0.14%
2018/03/22	2	26.50	2	26.18	26.00	0	1,404	0.00%
2018/03/21	2	26.68	0	0.00	26.50	2	1,400	0.14%
2018/03/19	5	27.20	0	0.00	27.20	5	1,375	0.36%
2018/03/16	1	27.55	1	28.10	27.50	0	1,372	0.00%
2018/03/15	2	27.20	2	27.90	27.95	0	1,370	0.00%
2018/03/14	1	27.40	0	0.00	27.30	1	1,359	0.07%
2018/03/09	0	0.00	2	27.10	27.10	-2	1,379	-0.14%
2018/03/05	2	27.50	7	27.99	27.25	-5	1,528	-0.33%
2018/03/02	10	28.00	0	0.00	27.90	10	1,592	0.63%
2018/03/01	3	28.25	0	0.00	28.30	3	1,652	0.18%
2018/02/27	6	28.75	0	0.00	28.70	6	1,768	0.34%
2018/02/26	0	0.00	11	29.00	29.00	-11	1,863	-0.59%
2018/02/22	5	28.20	3	28.20	28.10	2	1,899	0.11%
2018/02/12	1	25.70	1	26.10	26.30	0	1,937	0.00%
2018/02/08	1	27.80	0	0.00	27.55	1	1,960	0.05%
2018/02/06	15	28.07	0	0.00	28.25	15	2,017	0.74%
2018/02/05	1	30.80	0	0.00	30.95	1	1,987	0.05%
2018/02/02	1	31.55	0	0.00	31.45	1	2,000	0.05%
2018/02/01	10	32.15	13	31.96	31.65	-3	2,031	-0.15%
2018/01/31	2	31.73	0	0.00	32.00	2	2,026	0.10%
2018/01/30	4	32.24	0	0.00	32.00	4	2,026	0.20%
2018/01/29	16	33.30	1	33.50	32.75	15	2,020	0.74%
2018/01/26	3	32.60	3	32.53	33.10	0	2,016	0.00%
2018/01/24	4	32.00	1	31.70	31.60	3	1,972	0.15%
2018/01/23	14	31.74	0	0.00	31.80	14	1,966	0.71%
2018/01/19	0	0.00	16	31.51	31.30	-16	1,992	-0.80%
2018/01/17	3	31.62	2	31.45	31.45	1	2,027	0.05%
2018/01/12	1	32.10	1	32.50	32.00	0	2,077	0.00%
2018/01/11	3	32.02	0	0.00	31.85	3	2,074	0.14%
2018/01/10	6	32.45	0	0.00	32.20	6	2,081	0.29%
2018/01/09	10	33.00	0	0.00	32.85	10	2,076	0.48%
2018/01/08	0	0.00	20	34.35	33.50	-20	2,066	-0.97%
2018/01/05	2	33.15	21	33.56	34.05	-19	1,939	-0.98%
2018/01/04	20	32.85	2	32.35	33.55	18	1,890	0.95%
2018/01/03	0	0.00	4	32.05	31.90	-4	1,884	-0.21%