廣明 (6188)-元富-三重券商分點個股進出

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
108.5
漲跌
▲8.8
漲幅
+8.83%
成交量
44,858張
產業
上櫃電腦及週邊類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/05/21	28.1	104.47	36	103.35	108.50	-7.9	11,093	-0.07%
2024/05/20	52	99.51	57	99.47	99.70	-5	10,371	-0.05%
2024/05/17	7	95.23	21.3	97.10	97.50	-14.3	9,970	-0.14%
2024/05/16	2.3	95.02	0	94.60	94.00	2.3	9,823	0.02%
2024/05/15	24	96.46	10	97.06	95.60	14	9,714	0.14%
2024/05/14	7	93.80	11	94.86	95.30	-4	9,394	-0.04%
2024/05/13	12	92.30	0.1	91.60	91.40	11.9	9,266	0.13%
2024/05/10	8	93.35	11	93.55	93.70	-3	9,291	-0.03%
2024/05/09	40	96.81	41	95.38	94.80	-1	9,235	-0.01%
2024/05/08	39	96.24	39	96.89	96.50	0	9,140	0.00%
2024/05/07	7	94.85	7.1	93.44	93.30	-0.1	8,791	0.00%
2024/05/06	1	88.81	0	0.00	88.70	1	8,462	0.01%
2024/05/03	3	90.00	1	88.01	88.10	2	8,431	0.02%
2024/05/02	2	88.85	1	90.00	89.00	1	8,400	0.01%
2024/04/30	15.2	90.17	1	90.10	90.10	14.2	8,370	0.17%
2024/04/29	1	91.90	2	92.40	91.50	-1	8,346	-0.01%
2024/04/26	16	95.17	26.1	93.82	92.00	-10.1	8,363	-0.12%
2024/04/25	21	92.10	10	91.14	90.20	11	8,176	0.13%
2024/04/24	4	90.57	17	91.69	92.10	-13	7,934	-0.16%
2024/04/23	0	84.20	1	84.10	83.80	-1	7,694	-0.01%
2024/04/22	6	83.72	2.1	84.04	81.60	3.9	7,640	0.05%
2024/04/19	102	87.29	2	86.35	85.80	100	7,582	1.32%	大買/
2024/04/18	7	87.44	105	88.34	87.70	-98	7,524	-1.30%	大賣/
2024/04/17	6	88.05	5	88.70	88.90	1	7,504	0.01%
2024/04/16	4.1	87.48	2	86.85	86.80	2.1	7,438	0.03%
2024/04/15	4.3	92.33	3	94.67	91.20	1.3	7,347	0.02%
2024/04/12	12	99.10	12	98.21	97.60	0	7,182	0.00%
2024/04/11	14	97.78	39	96.47	97.70	-25	6,999	-0.36%
2024/04/10	11	98.60	7	97.60	96.80	4	6,918	0.06%
2024/04/09	33	100.46	2	99.85	98.90	31	6,777	0.46%
2024/04/08	1	98.18	24	101.46	104.50	-23	6,255	-0.37%
2024/04/03	0.2	96.20	3	95.30	95.40	-2.8	5,983	-0.05%
2024/04/02	12	99.03	4	100.23	98.40	8	6,075	0.13%
2024/04/01	12	99.81	5	100.34	98.40	7	5,945	0.12%
2024/03/29	4	99.65	10	98.90	97.10	-6	5,736	-0.10%
2024/03/28	2	99.15	10	98.77	97.90	-8	5,592	-0.14%
2024/03/27	11	100.25	5	99.36	98.80	6	5,460	0.11%
2024/03/26	33.3	99.18	48.2	101.83	98.20	-14.9	5,226	-0.29%
2024/03/25	111	103.95	29	108.14	101.00	82	4,925	1.67%	大買/
2024/03/22	16	104.22	17.1	103.91	104.00	-1.1	4,324	-0.02%
2024/03/21	78.1	100.12	175.1	102.15	102.50	-97	3,903	-2.49%	大賣/
2024/03/20	0	0.00	6	97.00	97.00	-6	2,840	-0.21%
2024/03/19	0	0.00	4.2	83.29	88.20	-4.2	2,761	-0.15%
2024/03/18	3	79.93	0	0.00	80.20	3	2,526	0.12%
2024/03/15	4	78.30	0	0.00	79.10	4	2,535	0.16%
2024/03/14	2	79.10	0	0.00	78.80	2	2,526	0.08%
2024/03/13	80.1	79.92	0	80.00	79.50	80.1	2,530	3.16%
2024/03/12	0	0.00	1	79.10	79.60	-1	2,548	-0.04%
2024/03/11	1	78.60	0	0.00	78.30	1	2,610	0.04%
2024/03/08	53	78.58	0	0.00	78.00	53	2,601	2.04%
2024/03/07	100	80.61	0	0.00	79.60	100	2,562	3.90%
2024/03/06	51	81.00	2	81.65	82.20	49	2,505	1.95%
2024/03/05	241	80.24	1	80.99	81.60	240	2,458	9.76%	大買/鉅額交易
2024/03/04	83	79.05	2	79.05	78.20	81	2,331	3.47%
2024/03/01	51	77.85	0	0.00	78.10	51	2,317	2.20%
2024/02/27	1	77.51	0	0.00	76.60	1	2,315	0.04%
2024/02/26	3.1	77.71	0	0.00	77.80	3.1	2,294	0.13%
2024/02/22	1	79.00	0	0.00	78.80	1	2,279	0.04%
2024/02/20	1	79.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	0	0.00	1	80.50	80.50	-1	2,312	-0.04%
2024/02/16	0	0.00	0.1	78.50	78.70	-0.1	2,299	0.00%
2024/02/02	5	82.08	1	82.00	81.10	4	2,253	0.18%
2024/02/01	2	79.60	1	79.50	78.90	1	2,225	0.04%
2024/01/30	0	0.00	0.3	80.60	81.00	-0.3	2,358	-0.01%
2024/01/26	0.1	79.09	0.1	79.00	79.10	0	2,361	0.00%
2024/01/22	3.1	83.22	0.1	84.00	82.40	3	2,381	0.13%
2024/01/19	0	0.00	2	81.60	81.60	-2	2,288	-0.09%
2024/01/17	0	0.00	0	79.50	78.80	0	2,203	0.00%
2024/01/10	0	76.80	0	0.00	76.50	0	2,322	0.00%
2024/01/05	0	0.00	2	78.95	79.00	-2	2,437	-0.08%
2024/01/04	1	78.40	0	0.00	78.50	1	2,455	0.04%
2024/01/02	1	80.20	0	0.00	80.30	1	2,509	0.04%
2023/12/29	1	82.00	0	0.00	82.00	1	2,511	0.04%
2023/12/28	0.3	83.23	0	0.00	83.10	0.3	2,484	0.01%
2023/12/18	0	0.00	1	79.00	78.90	-1	2,750	-0.04%
2023/12/15	4	78.60	0	0.00	78.30	4	2,807	0.14%
2023/12/14	0	0.00	1	80.10	79.80	-1	2,836	-0.04%
2023/12/13	0	0.00	1	77.80	77.80	-1	2,831	-0.04%
2023/12/08	0	0.00	1	79.40	79.00	-1	2,932	-0.03%
2023/12/06	0	0.00	0	79.80	80.60	0	3,097	0.00%
2023/12/04	7	79.14	2	79.00	78.40	5	3,261	0.15%
2023/11/28	1	76.20	1	77.20	76.40	0	3,490	0.00%
2023/11/27	0	0.00	1	76.50	76.20	-1	3,687	-0.03%
2023/11/21	1	79.30	20	79.74	79.00	-19	4,124	-0.46%
2023/11/20	5	79.40	0	0.00	79.50	5	4,334	0.12%
2023/11/17	0	0.00	2	77.35	77.80	-2	4,410	-0.05%
2023/11/16	0	0.00	0	77.60	77.50	0	4,603	0.00%
2023/11/15	0	0.00	0.1	77.40	77.40	-0.1	4,700	0.00%
2023/11/10	5	74.40	1	74.90	74.20	4	5,581	0.07%
2023/11/08	10	76.60	3	74.83	76.70	7	6,228	0.11%
2023/11/07	1	73.30	0	0.00	73.10	1	6,402	0.02%
2023/11/06	0	0.00	1	73.60	74.00	-1	6,719	-0.01%
2023/11/03	1	71.80	1	71.50	71.50	0	6,925	0.00%
2023/11/02	2	70.90	1	71.90	71.20	1	7,484	0.01%
2023/11/01	0	69.00	0	0.00	68.80	0	7,940	0.00%
2023/10/31	0	0.00	1	68.52	68.30	-1	8,285	-0.01%
2023/10/30	2	71.00	0	0.00	71.00	2	8,849	0.02%
2023/10/27	0	71.80	0	72.40	71.60	0	9,276	0.00%
2023/10/25	3	74.70	2	74.45	74.40	1	10,192	0.01%
2023/10/19	1	73.20	2	72.00	73.20	-1	13,301	-0.01%
2023/10/17	0	77.40	1	77.10	75.50	-1	13,995	-0.01%
2023/10/16	0.1	76.70	2	77.70	77.00	-1.9	14,446	-0.01%
2023/10/13	1	80.20	0	0.00	78.60	1	15,300	0.01%
2023/10/12	2	81.20	2	81.75	80.80	0	15,593	0.00%
2023/10/11	0	81.66	0	0.00	80.40	0	16,135	0.00%
2023/10/04	0	0.00	1.8	84.23	84.10	-1.8	17,509	-0.01%
2023/10/03	5	86.82	0	0.00	86.00	5	17,576	0.03%
2023/10/02	8.3	88.50	6	87.82	88.10	2.3	17,706	0.01%
2023/09/28	4	84.13	2	84.55	83.10	2	17,717	0.01%
2023/09/27	0	0.00	0	82.30	82.20	0	17,875	0.00%
2023/09/22	0	0.00	1	79.70	81.90	-1	19,050	-0.01%
2023/09/21	1	79.70	0	0.00	80.10	1	19,115	0.01%
2023/09/20	0	82.67	2	83.55	81.80	-2	19,381	-0.01%
2023/09/19	0	81.10	0	0.00	81.40	0	19,879	0.00%
2023/09/18	1	82.50	1	82.50	82.40	0	20,145	0.00%
2023/09/14	1	85.30	1	86.20	84.90	0	20,204	0.00%
2023/09/13	1	83.31	0	0.00	83.70	1	20,200	0.01%
2023/09/12	1	84.60	1	86.00	85.00	0	20,271	0.00%
2023/09/11	3	86.28	2.1	83.70	84.20	1	20,356	0.00%
2023/09/08	4.1	88.29	9	87.29	87.70	-4.9	20,321	-0.02%
2023/09/07	1.1	92.00	3	90.97	90.10	-1.9	20,259	-0.01%
2023/09/06	1.1	90.96	0	91.20	91.20	1.1	20,282	0.01%
2023/09/05	4	92.15	2	91.80	91.80	2	20,369	0.01%
2023/09/04	0.1	93.10	2	93.50	93.10	-1.9	20,553	-0.01%
2023/09/01	2	95.76	1	96.60	94.50	1	20,677	0.00%
2023/08/31	1	92.50	2.1	94.38	98.20	-1.1	20,691	-0.01%
2023/08/30	5	95.60	2	94.35	93.80	3	20,605	0.01%
2023/08/29	3.1	95.62	71	94.03	95.30	-67.9	20,782	-0.33%
2023/08/28	3	96.50	3	95.87	95.30	0	21,316	0.00%
2023/08/25	3	99.30	1	99.80	98.80	2	21,483	0.01%
2023/08/24	3	104.33	1	107.00	101.50	2	21,824	0.01%
2023/08/23	2	104.00	2	104.50	104.00	0	21,785	0.00%
2023/08/22	2.8	107.13	1	105.50	104.00	1.8	21,705	0.01%
2023/08/21	0	0.00	1	105.00	105.00	-1	21,539	0.00%
2023/08/18	28.1	106.35	2	103.50	103.00	26.1	21,420	0.12%
2023/08/17	3	108.50	26.1	108.84	109.50	-23.1	21,153	-0.11%
2023/08/16	4	104.25	3	102.67	106.50	1	20,815	0.00%
2023/08/15	1	104.50	0	0.00	102.00	1	20,556	0.00%
2023/08/14	3	101.63	4	101.50	99.90	-1	20,299	0.00%
2023/08/11	5	100.56	3	101.33	99.10	2	19,881	0.01%
2023/08/10	3	98.96	7	98.70	97.50	-4	19,595	-0.02%
2023/08/09	1	107.00	3	107.00	104.50	-2	19,261	-0.01%
2023/08/08	54.1	108.87	52	107.41	109.50	2.1	19,042	0.01%
2023/08/07	5	105.30	21	110.52	112.50	-16	18,504	-0.09%
2023/08/04	34	103.79	36	104.07	102.50	-2	18,029	-0.01%
2023/08/02	60	99.85	64.1	100.45	99.70	-4.1	17,690	-0.02%
2023/08/01	7	102.14	9	102.87	102.50	-2	17,099	-0.01%
2023/07/31	8	113.13	10	112.65	107.50	-2	16,670	-0.01%
2023/07/28	25	116.70	22.1	114.55	119.00	3	16,120	0.02%
2023/07/27	25.1	121.46	13.1	121.66	115.00	11.9	15,729	0.08%
2023/07/26	22	117.07	12	117.91	117.50	10	15,062	0.07%
2023/07/25	23.1	118.60	16	120.97	121.50	7.1	14,243	0.05%
2023/07/24	6.4	107.73	38	110.37	110.50	-31.6	13,443	-0.24%
2023/07/21	23	95.64	19	94.74	100.50	4	12,590	0.03%
2023/07/20	5.6	95.44	4	94.63	95.00	1.6	12,146	0.01%
2023/07/19	23.2	96.58	24	96.17	93.40	-0.8	11,865	-0.01%
2023/07/18	26	105.86	10	102.88	98.80	16	11,506	0.14%
2023/07/17	2	101.75	9	101.44	103.50	-7	10,634	-0.07%
2023/07/14	75	90.43	93	89.40	94.20	-18	10,327	-0.17%
2023/07/13	56	89.28	52.3	89.43	85.70	3.7	9,791	0.04%
2023/07/12	10.3	84.75	17	84.56	84.50	-6.7	9,092	-0.07%
2023/07/11	4	81.65	1	81.70	81.20	3	8,627	0.03%
2023/07/10	1	78.10	3	78.60	78.10	-2	8,402	-0.02%
2023/07/07	3	80.43	3	79.50	79.00	0	8,428	0.00%
2023/07/06	10	81.24	7	81.67	81.10	3	8,249	0.04%
2023/07/05	13	80.59	6	81.08	80.60	7	8,067	0.09%
2023/07/04	5	83.32	19	82.90	83.50	-14	7,834	-0.18%
2023/07/03	8	78.06	7.1	79.82	79.40	0.9	7,335	0.01%
2023/06/30	4	74.35	9	73.66	74.20	-5	6,909	-0.07%
2023/06/29	3	70.70	2	70.10	71.30	1	6,632	0.02%
2023/06/28	9	72.17	195	70.90	70.60	-186	6,543	-2.84%	大賣/鉅額交易
2023/06/27	21	74.24	7	72.80	70.00	14	6,297	0.22%
2023/06/26	2	72.90	4.3	74.42	77.30	-2.3	5,795	-0.04%
2023/06/21	2	69.70	1	70.10	70.30	1	5,549	0.02%
2023/06/20	0	0.00	2	67.75	67.60	-2	5,525	-0.04%
2023/06/19	0	0.00	1	69.20	68.70	-1	5,554	-0.02%
2023/06/16	7	70.59	1	70.00	70.20	6	5,611	0.11%
2023/06/15	21	70.79	2	71.05	70.60	19	5,533	0.34%
2023/06/14	1	69.00	1	69.00	68.80	0	5,405	0.00%
2023/06/13	12	68.72	29	68.65	68.40	-17	5,364	-0.32%
2023/06/12	17	67.79	0	0.00	67.60	17	5,308	0.32%
2023/06/09	1	68.40	2	68.85	67.60	-1	5,233	-0.02%
2023/06/08	14.3	65.78	14.2	67.56	65.40	0.1	5,131	0.00%
2023/06/07	2.2	72.51	1	71.90	72.70	1.2	4,958	0.02%
2023/06/02	14	71.11	4	72.00	71.70	10	4,701	0.21%
2023/06/01	13	70.86	11	71.24	71.60	2	4,505	0.04%
2023/05/31	6	67.15	12	69.51	70.00	-6	3,946	-0.15%
2023/05/30	53	62.59	7	63.63	63.70	46	3,706	1.24%
2023/05/29	3	62.27	3	62.40	62.40	0	3,288	0.00%
2023/05/26	6	57.50	2	57.45	56.80	4	3,137	0.13%
2023/05/25	130	57.69	10	57.88	57.10	120	3,166	3.79%	大買/鉅額交易
2023/05/23	1	55.90	0	0.00	55.80	1	3,188	0.03%
2023/05/19	1	54.80	0	0.00	55.00	1	3,120	0.03%
2023/05/18	0	0.00	1	54.90	54.70	-1	3,136	-0.03%
2023/05/17	1	54.80	3	54.83	54.70	-2	3,181	-0.06%
2023/05/12	1	52.50	0	0.00	53.10	1	3,265	0.03%
2023/05/09	2	53.25	0	0.00	53.00	2	3,348	0.06%
2023/05/08	0	0.00	1	54.20	54.30	-1	3,422	-0.03%
2023/05/05	1	53.50	0	0.00	53.60	1	3,443	0.03%
2023/04/28	1	53.80	0	0.00	53.80	1	3,523	0.03%
2023/04/27	4	54.00	0	0.00	53.50	4	3,525	0.11%
2023/04/26	2	53.00	10	52.80	53.40	-8	3,536	-0.23%
2023/04/25	0.1	53.50	2	53.80	53.80	-1.9	3,546	-0.05%
2023/04/24	0.1	54.30	0	0.00	54.60	0.1	3,568	0.00%
2023/04/21	2	56.70	0.1	53.90	52.80	1.9	3,566	0.05%
2023/04/19	0	0.00	4	59.13	59.00	-4	3,396	-0.12%
2023/04/18	1	57.60	0	0.00	58.30	1	3,353	0.03%
2023/04/14	2	57.90	1	58.50	57.40	1	3,303	0.03%
2023/04/13	2	58.40	1	59.10	58.90	1	3,246	0.03%
2023/04/12	1	59.90	1	59.60	59.30	0	3,205	0.00%
2023/04/11	1	58.00	0	0.00	58.00	1	3,061	0.03%
2023/04/07	1	57.70	0	0.00	57.40	1	3,019	0.03%
2023/03/31	0	58.30	0	0.00	57.90	0	2,974	0.00%
2023/03/27	1	58.20	0	0.00	58.20	1	2,845	0.04%
2023/03/24	0	0.00	33	57.76	58.90	-33	2,787	-1.18%
2023/03/23	2	57.20	2	57.80	57.20	0	2,719	0.00%
2023/03/22	1	56.00	2	57.20	57.60	-1	2,662	-0.04%
2023/03/21	1	56.00	3	56.40	55.70	-2	2,579	-0.08%
2023/03/20	1	54.30	0	0.00	54.20	1	2,461	0.04%
2023/03/17	0	0.00	3	52.83	53.30	-3	2,413	-0.12%
2023/03/15	2	52.35	0	0.00	52.00	2	2,298	0.09%
2023/03/14	0	0.00	1	52.70	53.00	-1	2,265	-0.04%
2023/03/10	1	53.40	0	0.00	52.70	1	2,168	0.05%
2023/03/09	0	0.00	1	53.90	53.90	-1	2,101	-0.05%
2023/03/08	1	54.40	1	53.60	53.50	0	2,067	0.00%
2023/03/07	2	52.70	0	0.00	53.50	2	2,023	0.10%
2023/03/06	0	0.00	23	53.86	53.90	-23	1,952	-1.18%
2023/03/03	21	52.75	121	52.83	52.50	-100	1,877	-5.33%	大賣/
2023/03/02	0	0.00	31	51.20	51.20	-31	1,785	-1.74%
2023/03/01	0	0.00	10	50.50	50.60	-10	1,728	-0.58%
2023/02/24	1	48.75	0	0.00	48.85	1	1,640	0.06%
2023/02/23	1	49.70	0	0.00	50.00	1	1,577	0.06%
2023/02/22	0	0.00	24	49.79	49.50	-24	1,512	-1.59%
2023/02/21	0	0.00	31	48.58	48.60	-31	1,458	-2.13%
2023/02/20	1	48.15	5	48.10	48.05	-4	1,440	-0.28%
2023/02/17	0	0.00	0	47.80	47.75	0	1,417	0.00%
2023/02/15	4	46.95	0	0.00	46.85	4	1,390	0.29%
2023/02/14	0	0.00	50	48.01	47.85	-50	1,329	-3.76%
2023/02/10	0	0.00	2	46.68	47.00	-2	1,293	-0.15%
2023/02/09	0.1	47.05	1	47.20	47.30	-0.9	1,228	-0.07%
2023/02/08	3	46.93	2	47.35	46.70	1	1,176	0.09%
2023/02/07	1	45.90	1	45.95	46.15	0	1,104	0.00%
2023/02/06	6	46.17	2	46.15	46.15	4	1,077	0.37%
2023/02/03	0	0.00	2	45.20	44.95	-2	981	-0.20%
2023/02/02	1	44.55	3	45.00	44.75	-2	948	-0.21%
2023/02/01	1	44.75	0	0.00	44.75	1	918	0.11%
2023/01/13	2	42.70	2	42.95	42.85	0	781	0.00%
2023/01/12	2	42.40	11	42.70	42.70	-9	744	-1.21%
2023/01/11	0	0.00	1	42.10	41.80	-1	686	-0.15%
2023/01/03	0	0.00	1	40.15	40.10	-1	713	-0.14%
2022/12/16	0	0.00	1	41.45	41.55	-1	834	-0.12%
2022/12/08	1	41.05	0	0.00	41.05	1	817	0.12%
2022/11/29	0	0.00	1	41.10	41.05	-1	887	-0.11%
2022/11/15	0	0.00	0.1	40.00	39.95	-0.1	1,346	-0.01%
2022/11/11	0	0.00	2	40.65	39.55	-2	1,379	-0.14%
2022/11/08	0	0.00	1	40.00	39.50	-1	1,382	-0.07%
2022/11/02	0	0.00	1	38.65	38.70	-1	1,459	-0.07%
2022/10/18	0	0.00	1	37.60	37.85	-1	1,833	-0.05%
2022/10/17	2	36.90	6	36.81	37.35	-4	1,880	-0.21%
2022/10/14	5	37.60	1	38.00	37.65	4	1,893	0.21%
2022/10/13	1	37.60	0	0.00	37.20	1	1,913	0.05%
2022/10/07	0	0.00	1	38.70	38.80	-1	1,973	-0.05%
2022/10/06	1	37.85	2	37.95	38.00	-1	1,996	-0.05%
2022/10/05	0	0.00	1	38.70	38.45	-1	2,013	-0.05%
2022/10/04	0	0.00	1	38.05	38.25	-1	2,031	-0.05%
2022/09/30	1	36.75	1	37.05	37.80	0	2,240	0.00%
2022/09/28	2	37.98	0	0.00	37.25	2	2,383	0.08%
2022/09/27	1	38.45	1	38.85	38.90	0	2,368	0.00%
2022/09/26	3	38.53	0	0.00	38.05	3	2,367	0.13%
2022/09/23	2	40.08	0	0.00	39.60	2	2,359	0.08%
2022/09/22	5	40.60	0	0.00	41.00	5	2,329	0.21%
2022/09/20	0	0.00	1	41.25	41.65	-1	2,317	-0.04%
2022/09/19	1	40.85	0	0.00	40.85	1	2,311	0.04%
2022/09/08	0	0.00	1	41.50	41.35	-1	2,298	-0.04%
2022/09/06	5	40.93	0	0.00	40.85	5	2,276	0.22%
2022/09/05	4	42.55	0	0.00	42.50	4	2,230	0.18%
2022/09/02	30	43.40	0	0.00	43.40	30	2,203	1.36%
2022/09/01	40	43.54	0	0.00	43.75	40	2,148	1.86%
2022/08/31	0	0.00	8	44.99	44.30	-8	2,105	-0.38%
2022/08/30	5	44.14	0	0.00	44.65	5	2,008	0.25%
2022/08/29	1	41.25	1	41.95	42.20	0	1,887	0.00%
2022/08/26	0	0.00	10	42.39	42.55	-10	1,860	-0.54%
2022/08/25	1	41.80	0	0.00	41.75	1	1,827	0.05%
2022/08/24	60	42.43	0	0.00	41.75	60	1,813	3.31%
2022/08/22	50	41.79	0	0.00	41.40	50	1,767	2.83%
2022/08/19	2	42.55	2	42.55	42.55	0	1,739	0.00%
2022/08/18	0	41.80	0	0.00	41.95	0	1,715	0.00%
2022/08/17	0.1	41.60	0	0.00	41.70	0.1	1,706	0.01%
2022/08/15	1	41.25	0	0.00	41.25	1	1,684	0.06%
2022/08/09	24	40.97	1	41.05	40.90	23	1,640	1.40%
2022/08/08	20	42.35	0	42.75	42.45	20	1,584	1.26%
2022/08/05	0	0.00	5	41.95	42.95	-5	1,562	-0.32%
2022/08/04	20	40.50	0	0.00	41.55	20	1,514	1.32%
2022/08/03	5	41.00	0	0.00	41.30	5	1,489	0.34%
2022/08/02	0	0.00	8	42.17	41.85	-8	1,464	-0.55%
2022/08/01	1	41.50	5	41.60	41.50	-4	1,415	-0.28%
2022/07/29	40	40.80	0	0.00	41.05	40	1,405	2.85%
2022/07/28	20	40.86	0	0.00	40.65	20	1,394	1.43%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/26	0	0.00	5	40.90	40.95	-5	1,344	-0.37%
2022/07/25	0	0.00	1	40.10	40.60	-1	1,321	-0.08%
2022/07/22	0	0.00	72	42.20	42.25	-72	1,275	-5.64%
2022/07/20	0	0.00	210	41.87	41.60	-210	1,229	-17.08%	大賣/鉅額交易
2022/07/19	0	0.00	2	42.10	42.30	-2	1,197	-0.17%
2022/07/18	0.1	41.05	0	0.00	41.20	0.1	1,154	0.01%
2022/07/14	2	40.55	1	41.00	41.20	1	1,117	0.09%
2022/07/13	0	0.00	11	40.56	40.40	-11	1,081	-1.02%
2022/07/12	10	39.65	0	0.00	39.85	10	1,067	0.94%
2022/07/08	2	40.43	20.2	40.77	40.75	-18.2	1,023	-1.78%
2022/07/07	3	38.63	53	39.53	40.50	-50	848	-5.90%
2022/07/06	1	37.25	1	37.35	37.10	0	725	0.00%
2022/07/01	0.1	36.85	0	0.00	36.20	0.1	765	0.01%
2022/06/30	25	37.25	0	0.00	37.15	25	765	3.26%
2022/06/23	25	37.15	0	0.00	37.30	25	837	2.99%
2022/06/17	0	0.00	6	38.10	38.20	-6	984	-0.61%
2022/06/14	1	38.50	0	0.00	39.05	1	1,042	0.10%
2022/06/13	0	38.95	0	0.00	38.85	0	1,056	0.00%
2022/06/10	3.1	39.56	0	0.00	39.55	3.1	1,060	0.29%
2022/06/08	0	0.00	0.1	39.88	39.75	-0.1	1,076	-0.01%
2022/06/06	1	38.90	0	0.00	38.90	1	1,080	0.09%
2022/06/01	0.1	39.50	0	0.00	39.55	0.1	1,154	0.01%
2022/05/23	0.1	38.40	0	0.00	38.30	0.1	1,279	0.00%
2022/05/19	0	0.00	3	37.80	38.05	-3	1,325	-0.23%
2022/05/11	5	37.90	0	0.00	38.00	5	1,424	0.35%
2022/05/09	5	38.15	0	0.00	38.15	5	1,485	0.34%
2022/05/03	0	0.00	1	39.80	39.80	-1	1,532	-0.07%
2022/04/28	3.1	39.95	0	0.00	39.70	3.1	1,582	0.19%
2022/04/27	81	39.13	0	0.00	39.45	81	1,601	5.06%
2022/04/26	120	40.35	0	0.00	40.05	120	1,602	7.49%	大買/鉅額交易
2022/04/25	100	40.49	0	0.00	40.40	100	1,604	6.23%
2022/04/22	0	0.00	6	41.35	41.55	-6	1,626	-0.37%
2022/04/20	0	0.00	1	41.50	41.80	-1	1,679	-0.06%
2022/04/18	1	41.00	4	40.75	40.90	-3	1,725	-0.17%
2022/04/15	3	41.70	0	0.00	41.65	3	1,736	0.17%
2022/04/12	10	40.50	0	0.00	40.40	10	1,903	0.53%
2022/04/11	2	41.00	4	41.15	41.05	-2	1,943	-0.10%
2022/04/08	5	42.15	0	0.00	41.90	5	2,027	0.25%
2022/04/07	10	42.30	4	42.24	42.10	6	2,111	0.28%
2022/04/06	5	43.23	0	0.00	43.25	5	2,144	0.23%
2022/04/01	0	0.00	4	43.60	43.70	-4	2,288	-0.17%
2022/03/31	0	0.00	5	44.00	44.00	-5	2,665	-0.19%
2022/03/30	0	0.00	7	44.53	44.30	-7	2,684	-0.26%
2022/03/28	0	44.55	0	0.00	44.55	0	2,753	0.00%
2022/03/25	10	44.44	20	44.25	44.60	-10	2,776	-0.36%
2022/03/22	0	0.00	10	43.18	43.25	-10	2,929	-0.34%
2022/03/21	20	43.23	5	43.30	43.30	15	3,177	0.47%
2022/03/16	0	42.40	0	0.00	42.25	0	3,524	0.00%
2022/03/14	5	42.27	0	0.00	42.30	5	3,576	0.14%
2022/03/07	13	43.77	0	0.00	43.10	13	3,916	0.33%
2022/03/04	8	45.29	0	0.00	45.10	8	3,959	0.20%
2022/03/03	11	45.87	0	0.00	45.70	11	3,963	0.28%
2022/02/22	0	0.00	6	46.03	46.45	-6	3,944	-0.15%
2022/02/17	0	0.00	4	46.80	46.80	-4	3,937	-0.10%
2022/02/16	0	0.00	3	47.50	47.10	-3	3,954	-0.08%
2022/02/15	4	46.75	0	0.00	46.70	4	3,983	0.10%
2022/02/14	0	0.00	1	46.35	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	5	46.75	46.75	-5	4,052	-0.12%
2022/02/10	9	46.72	0	0.00	46.80	9	4,072	0.22%
2022/01/26	1	44.15	0	0.00	44.15	1	4,122	0.02%
2022/01/14	1	43.50	0	0.00	43.85	1	4,130	0.02%
2022/01/07	1	46.00	0	0.00	45.45	1	4,063	0.02%
2022/01/06	2	45.55	0	0.00	46.05	2	4,001	0.05%
2022/01/05	3	47.52	0	0.00	46.85	3	3,927	0.08%
2022/01/04	1	46.90	0	0.00	47.25	1	3,879	0.03%
2022/01/03	13	47.70	0	0.00	47.30	13	3,834	0.34%
2021/12/30	6	49.37	4	49.40	48.65	2	3,768	0.05%
2021/12/29	1	48.60	0	0.00	48.85	1	3,661	0.03%
2021/12/28	1	49.20	4	48.96	49.40	-3	3,606	-0.08%
2021/12/27	8	49.33	7	49.21	49.10	1	3,453	0.03%
2021/12/24	2	46.35	2	46.65	46.45	0	3,066	0.00%
2021/12/21	2	46.03	4	45.90	46.05	-2	2,936	-0.07%
2021/12/20	10	45.56	8	45.69	45.85	2	2,898	0.07%
2021/12/17	1	44.80	2	45.00	45.00	-1	2,803	-0.04%
2021/12/16	5	46.24	4	46.42	45.90	1	2,713	0.04%
2021/12/15	1	46.30	11	46.00	46.20	-10	2,596	-0.39%
2021/12/14	2	44.78	1	44.40	45.95	1	2,332	0.04%
2021/12/13	0	44.65	0	0.00	44.80	0	2,210	0.00%
2021/12/10	0	0.00	2	44.25	45.00	-2	2,094	-0.10%
2021/12/09	0	0.00	1	43.10	42.80	-1	1,918	-0.05%
2021/12/08	2	43.80	2	43.58	42.80	0	1,882	0.00%
2021/12/07	0	0.00	0.3	43.10	43.15	-0.3	1,834	-0.01%
2021/12/06	0	0.00	1	43.20	43.50	-1	1,775	-0.06%
2021/12/03	3	42.62	2	43.40	42.90	1	1,709	0.06%
2021/12/02	0	0.00	1	40.95	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	1	40.45	41.00	-1	1,507	-0.07%
2021/11/29	0	38.90	0	0.00	38.85	0	1,361	0.00%
2021/11/22	0	0.00	2	40.20	40.40	-2	1,302	-0.15%
2021/11/18	0	0.00	1	39.60	39.60	-1	1,248	-0.08%
2021/11/16	0	0.00	1	40.25	39.50	-1	1,225	-0.08%
2021/11/15	1	39.85	5	40.00	39.55	-4	1,202	-0.33%
2021/11/12	1	40.05	0	0.00	40.00	1	1,177	0.08%
2021/11/11	1	40.55	1	40.55	41.15	0	1,117	0.00%
2021/11/10	1	39.45	0	0.00	39.25	1	1,050	0.10%
2021/11/09	0	0.00	1	40.75	40.05	-1	1,006	-0.10%
2021/11/04	0	0.00	1	40.05	39.90	-1	871	-0.11%
2021/11/03	0	0.00	1.4	39.50	40.15	-1.4	860	-0.16%
2021/11/02	2	39.20	7	39.45	39.05	-5	823	-0.61%
2021/10/29	0	0.00	1	38.80	38.65	-1	783	-0.13%
2021/10/27	1	38.40	0	0.00	39.30	1	741	0.13%
2021/10/25	0	0.00	2	37.95	38.00	-2	684	-0.29%
2021/10/21	0	0.00	2	38.13	37.70	-2	686	-0.29%
2021/10/15	0	0.00	3	37.30	37.05	-3	662	-0.45%
2021/10/14	0	0.00	3	36.80	36.95	-3	670	-0.45%
2021/10/13	1	36.50	0	0.00	36.90	1	682	0.15%
2021/10/08	0	0.00	1	36.75	37.25	-1	696	-0.14%
2021/10/07	1	37.05	3	36.30	36.85	-2	719	-0.28%
2021/08/27	5	36.90	0	0.00	36.90	5	1,284	0.39%
2021/08/19	0	36.10	0	0.00	35.65	0	1,573	0.00%
2021/08/18	1	35.35	0	0.00	36.10	1	1,585	0.06%
2021/08/16	1	35.15	0	0.00	35.10	1	1,636	0.06%
2021/08/11	0	0.00	20	36.37	36.20	-20	1,720	-1.16%
2021/08/04	0	0.00	10	37.60	37.60	-10	2,073	-0.48%
2021/08/02	0	0.00	3	36.90	37.35	-3	2,251	-0.13%
2021/07/30	7.1	37.87	0	0.00	37.85	7.1	2,323	0.30%
2021/07/22	0	0.00	1	37.90	37.80	-1	3,609	-0.03%
2021/07/19	0	0.00	5	38.65	38.60	-5	4,664	-0.11%
2021/07/15	0	0.00	3	38.48	38.45	-3	5,114	-0.06%
2021/07/14	0	0.00	1	38.50	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	1	38.20	0	0.00	38.00	1	5,161	0.02%
2021/07/09	14	37.98	1	37.85	38.15	13	5,188	0.25%
2021/07/08	2	38.18	0	0.00	38.30	2	5,300	0.04%
2021/07/07	1	39.75	0	0.00	39.50	1	5,324	0.02%
2021/07/05	0	0.00	1	40.25	40.30	-1	5,836	-0.02%
2021/07/01	0	0.00	0	40.00	39.80	0	6,136	0.00%
2021/06/30	4	39.86	0	0.00	39.95	4	6,180	0.06%
2021/06/24	0	0.00	1.1	40.51	40.35	-1.1	6,661	-0.02%
2021/06/22	0	0.00	4	40.00	39.60	-4	6,746	-0.06%
2021/06/21	3	40.03	0	0.00	39.80	3	6,742	0.04%
2021/06/18	0	0.00	2	41.60	40.85	-2	6,749	-0.03%
2021/06/17	3	41.20	3	41.05	41.25	0	6,797	0.00%
2021/06/16	4	41.60	9	41.93	41.00	-5	6,829	-0.07%
2021/06/15	2	41.45	0	0.00	41.45	2	6,814	0.03%
2021/06/11	2	40.00	0	0.00	39.95	2	6,807	0.03%
2021/06/08	2	39.90	0	0.00	39.95	2	6,847	0.03%
2021/06/07	3	39.80	0	0.00	40.30	3	6,854	0.04%
2021/06/04	5	40.37	5	40.80	40.20	0	6,848	0.00%
2021/06/03	4	41.10	4	41.30	41.05	0	6,836	0.00%
2021/06/01	11	41.91	13	42.21	42.95	-2	6,761	-0.03%
2021/05/28	8	40.78	9	40.69	40.80	-1	6,678	-0.01%
2021/05/27	5	40.05	5	40.35	40.00	0	6,728	0.00%
2021/05/26	6	40.20	5	40.35	40.30	1	6,754	0.01%
2021/05/25	8	40.60	9	40.29	40.25	-1	6,811	-0.01%
2021/05/21	4	39.40	4	38.66	39.70	0	7,218	0.00%
2021/05/20	5	38.60	6	38.74	38.05	-1	7,219	-0.01%
2021/05/19	6	38.75	5	39.10	39.15	1	7,246	0.01%
2021/05/18	5	37.70	5	36.81	39.35	0	7,226	0.00%
2021/05/17	5	37.25	6	37.78	36.00	-1	7,207	-0.01%
2021/05/13	3	38.28	0	0.00	38.70	3	7,120	0.04%
2021/05/12	4.1	38.97	0	0.00	38.80	4.1	7,061	0.06%
2021/05/11	0	42.70	0	0.00	41.50	0	6,932	0.00%
2021/05/10	7.1	45.67	0	0.00	44.95	7.1	6,810	0.10%
2021/05/07	8	45.88	31	45.79	46.15	-23	6,793	-0.34%
2021/05/06	4	45.29	0	0.00	45.45	4	6,772	0.06%
2021/05/05	8	47.02	2	47.60	45.85	6	6,641	0.09%
2021/05/04	33	46.78	0	0.00	46.90	33	6,655	0.50%
2021/05/03	11	51.78	8	53.08	50.60	3	6,480	0.05%
2021/04/29	61	54.21	25	54.62	54.00	36	6,268	0.57%
2021/04/28	5	51.40	20	51.11	51.50	-15	5,914	-0.25%
2021/04/27	6	52.50	10	52.42	52.90	-4	5,973	-0.07%
2021/04/26	0	0.00	8.1	50.70	51.30	-8.1	5,286	-0.15%
2021/04/23	1	46.85	10	47.00	46.70	-9	5,025	-0.18%
2021/04/22	5	46.97	14	48.21	47.40	-9	4,985	-0.18%
2021/04/21	9	48.26	7.1	48.12	48.10	2	4,755	0.04%
2021/04/19	2.1	45.10	1	45.00	45.00	1.1	4,541	0.02%
2021/04/16	1	45.30	0	0.00	45.45	1	4,530	0.02%
2021/04/15	5	44.99	0	0.00	45.65	5	4,546	0.11%
2021/04/14	7	44.36	0	0.00	44.60	7	4,524	0.15%
2021/04/13	2	45.78	0	0.00	45.70	2	4,463	0.04%
2021/04/12	3	47.33	3	48.15	47.85	0	4,439	0.00%
2021/04/09	33	48.47	4	48.01	47.00	29	4,321	0.67%
2021/04/08	0	0.00	9	46.53	47.95	-9	3,936	-0.23%
2021/04/07	6	42.10	0	0.00	43.60	6	3,677	0.16%
2021/04/06	1	42.50	36	42.67	42.60	-35	3,617	-0.97%
2021/04/01	30	43.05	12	45.39	43.00	18	3,565	0.50%
2021/03/30	30	42.59	50	41.98	41.90	-20	3,258	-0.61%
2021/03/29	0	0.00	2	41.50	41.50	-2	3,283	-0.06%
2021/03/26	1	40.65	0	0.00	40.95	1	3,408	0.03%
2021/03/25	20	41.03	0	0.00	40.65	20	3,407	0.59%
2021/03/24	0	40.50	0	0.00	39.90	0	3,341	0.00%
2021/03/23	2	40.25	1	40.15	40.10	1	3,351	0.03%
2021/03/19	0	0.00	10	40.80	40.75	-10	3,311	-0.30%
2021/03/16	3	40.25	5	40.09	40.00	-2	3,691	-0.05%
2021/03/15	1	39.65	0	0.00	39.60	1	3,779	0.03%
2021/03/12	0	0.00	1	39.60	39.60	-1	3,782	-0.03%
2021/03/11	2	39.05	2	39.00	39.20	0	3,802	0.00%
2021/03/09	2	38.65	0	0.00	38.85	2	3,828	0.05%
2021/03/05	0	0.00	1	38.70	38.50	-1	3,848	-0.03%
2021/03/03	0	39.95	0	0.00	39.15	0	3,868	0.00%
2021/03/02	1	40.70	1	39.00	39.20	0	3,861	0.00%
2021/02/26	1	39.95	1	40.20	40.35	0	3,836	0.00%
2021/02/25	0	0.00	1	40.30	40.25	-1	3,854	-0.03%
2021/02/24	11	41.78	4	41.89	40.65	7	3,851	0.18%
2021/02/23	12	42.91	10	41.71	43.50	2	3,745	0.05%
2021/02/19	5	39.50	1	39.10	39.40	4	3,735	0.11%
2021/02/18	1	38.70	0	0.00	38.45	1	3,809	0.03%
2021/02/17	0	39.00	0	0.00	38.35	0	3,821	0.00%
2021/02/05	10	38.05	0	0.00	38.05	10	3,832	0.26%
2021/02/04	20	37.95	0	0.00	37.95	20	3,987	0.50%
2021/02/02	1	38.00	0	0.00	38.00	1	4,051	0.02%
2021/02/01	1	38.10	3	38.27	38.20	-2	4,040	-0.05%
2021/01/29	3	38.47	2.2	38.66	38.35	0.8	4,041	0.02%
2021/01/28	16.2	39.19	6	39.38	39.05	10.2	4,029	0.25%
2021/01/27	7	39.64	7	39.84	39.75	0	3,981	0.00%
2021/01/26	8	39.86	6	39.90	39.40	2	3,960	0.05%
2021/01/25	3	39.10	3	39.65	39.30	0	3,879	0.00%
2021/01/22	5	39.72	4	40.14	39.85	1	3,840	0.03%
2021/01/21	2	39.45	11	39.64	39.95	-9	3,807	-0.24%
2021/01/20	40	39.61	40	39.80	39.00	0	3,713	0.00%
2021/01/19	0	0.00	1	38.95	39.00	-1	3,502	-0.03%
2021/01/14	0	0.00	1	38.15	38.25	-1	3,435	-0.03%
2021/01/13	0	38.50	0	0.00	37.65	0	3,430	0.00%
2021/01/12	0	0.00	5	38.13	37.60	-5	3,429	-0.15%
2021/01/11	5	38.13	7	38.34	38.05	-2	3,405	-0.06%
2021/01/08	0	0.00	4	38.55	38.65	-4	3,397	-0.12%
2021/01/07	3	39.10	3	39.15	39.35	0	3,387	0.00%
2021/01/06	13	39.99	7	39.99	39.10	6	3,407	0.18%
2021/01/05	6	39.70	6	39.25	39.95	0	3,387	0.00%
2020/12/31	0	0.00	3	38.98	38.90	-3	3,376	-0.09%
2020/12/28	0	0.00	1	39.65	39.40	-1	3,369	-0.03%
2020/12/23	1	38.50	0	0.00	39.05	1	3,336	0.03%
2020/12/22	7	39.54	0	0.00	37.60	7	3,260	0.21%
2020/12/21	4	39.11	0	0.00	39.60	4	3,085	0.13%
2020/12/18	1	39.00	0	0.00	38.90	1	3,096	0.03%
2020/12/15	2	39.53	0	0.00	39.00	2	3,211	0.06%
2020/12/14	3	40.42	3	40.77	40.20	0	3,235	0.00%
2020/12/11	6	40.40	4.1	41.04	39.70	1.9	3,239	0.06%
2020/12/10	8.1	40.81	6	41.08	41.50	2.1	3,150	0.07%
2020/12/09	0	0.00	6	39.59	40.25	-6	2,888	-0.21%
2020/12/04	1	39.00	0	0.00	38.85	1	3,010	0.03%
2020/12/03	0	0.00	0	38.55	38.55	0	3,028	0.00%
2020/12/01	1	38.75	1	38.95	38.80	0	3,166	0.00%
2020/11/23	0	0.00	7	38.80	38.80	-7	3,884	-0.18%
2020/11/20	11	39.72	1	40.25	39.45	10	4,026	0.25%
2020/11/19	0	0.00	1	39.35	39.55	-1	4,407	-0.02%
2020/11/18	11	38.01	0	0.00	38.00	11	4,841	0.23%
2020/11/13	3	37.63	2	38.30	38.00	1	5,769	0.02%
2020/11/12	2	38.65	3	38.67	38.20	-1	5,849	-0.02%
2020/11/11	2	37.20	1	37.45	37.25	1	5,701	0.02%
2020/11/10	0	0.00	2	37.45	37.20	-2	5,700	-0.04%
2020/10/16	1	36.05	0	0.00	36.00	1	6,449	0.02%
2020/10/13	0	0.00	1	37.80	38.00	-1	6,484	-0.02%
2020/10/08	4	37.08	5	37.55	37.00	-1	6,540	-0.02%
2020/10/05	0	0.00	3	37.00	37.00	-3	6,697	-0.04%
2020/09/29	0	0.00	3	36.20	36.15	-3	6,882	-0.04%
2020/09/28	0	0.00	2	36.25	36.15	-2	6,934	-0.03%
2020/09/25	3	35.85	0	0.00	35.05	3	6,999	0.04%
2020/09/24	0	0.00	2	36.70	36.50	-2	7,014	-0.03%
2020/09/23	1	37.50	0	0.00	37.45	1	7,053	0.01%
2020/09/22	0	0.00	9	37.55	38.25	-9	7,063	-0.13%
2020/09/21	5	37.94	2	37.70	37.95	3	7,059	0.04%
2020/09/17	1	38.90	0	0.00	38.55	1	7,215	0.01%
2020/09/11	4	40.39	7	41.16	39.30	-3	7,851	-0.04%
2020/09/10	2	40.45	0	0.00	40.45	2	7,835	0.03%
2020/09/09	2	39.90	0	0.00	40.00	2	8,010	0.02%
2020/09/08	1	40.50	2	40.50	40.95	-1	8,363	-0.01%
2020/09/07	4	40.18	0	0.00	40.00	4	8,563	0.05%
2020/09/04	0	0.00	12	41.03	41.60	-12	9,341	-0.13%
2020/09/03	5	42.36	0	0.00	41.65	5	9,317	0.05%
2020/09/02	5	42.85	5	42.35	43.00	0	9,204	0.00%
2020/09/01	9	42.79	4	42.71	42.45	5	9,089	0.06%
2020/08/31	5	42.40	11	42.97	43.90	-6	8,929	-0.07%
2020/08/28	9	41.69	7	41.50	41.00	2	8,733	0.02%
2020/08/27	12	42.83	10	42.78	42.80	2	8,647	0.02%
2020/08/26	5	42.50	9	43.18	43.50	-4	8,502	-0.05%
2020/08/25	11	42.04	4	43.35	43.10	7	8,357	0.08%
2020/08/24	22	41.57	6	41.94	42.95	16	7,871	0.20%
2020/08/21	7	37.88	17	37.93	39.05	-10	7,301	-0.14%
2020/08/20	30	36.28	25	36.29	35.50	5	6,979	0.07%
2020/08/19	4	35.95	9	35.92	36.05	-5	6,532	-0.08%
2020/08/18	1	35.10	0	0.00	34.65	1	6,278	0.02%
2020/08/17	0	0.00	9	33.36	33.45	-9	6,175	-0.15%
2020/08/14	5	33.30	0	0.00	33.20	5	6,181	0.08%
2020/08/12	0	0.00	3	33.80	33.80	-3	6,205	-0.05%
2020/08/11	1	33.50	10	34.90	33.50	-9	6,195	-0.15%
2020/08/10	2	34.80	2	34.70	34.60	0	6,221	0.00%
2020/08/05	4	35.04	8	35.24	35.30	-4	6,262	-0.06%
2020/08/04	5	35.39	12	36.68	35.85	-7	6,249	-0.11%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/31	2	32.90	1	32.70	32.75	1	5,937	0.02%
2020/07/30	0	0.00	2	32.90	32.90	-2	6,048	-0.03%
2020/07/27	12	31.85	0	0.00	31.50	12	6,178	0.19%
2020/07/17	4	32.41	0	32.25	32.20	4	6,611	0.06%
2020/07/16	1	33.65	0	0.00	33.45	1	6,587	0.02%
2020/07/15	2	35.85	6	35.45	35.35	-4	6,546	-0.06%
2020/07/14	3	35.82	20	35.72	35.85	-17	6,506	-0.26%
2020/07/13	5	35.60	11	35.69	35.75	-6	6,478	-0.09%
2020/07/10	2	35.18	3	36.03	34.70	-1	6,414	-0.02%
2020/07/09	12	35.55	8	35.94	35.65	4	6,335	0.06%
2020/07/07	2	34.55	0	0.00	34.55	2	6,208	0.03%
2020/07/06	1	34.90	1	34.65	34.90	0	6,274	0.00%
2020/07/02	0	0.00	1	34.05	34.15	-1	6,238	-0.02%
2020/07/01	0	0.00	2	34.00	33.75	-2	6,197	-0.03%
2020/06/30	2	34.15	0	0.00	33.95	2	6,164	0.03%
2020/06/29	15	33.89	0	0.00	33.75	15	6,150	0.24%
2020/06/24	0	0.00	2	33.75	33.60	-2	6,046	-0.03%
2020/06/23	24	34.69	33	34.47	34.50	-9	5,946	-0.15%
2020/06/22	6	33.70	0	0.00	33.70	6	5,400	0.11%
2020/06/19	0	0.00	10	30.65	30.65	-10	5,376	-0.19%
2020/06/18	35	27.49	25	27.45	27.90	10	5,373	0.19%
2020/06/17	2	26.03	50	26.05	26.25	-48	5,211	-0.92%
2020/06/16	49	25.94	22	25.33	25.60	27	5,102	0.53%
2020/06/15	22	24.29	9	25.07	24.00	13	4,913	0.26%
2020/06/12	23	26.10	16	26.50	26.30	7	4,498	0.16%
2020/06/11	63	27.37	44	27.38	27.30	19	4,282	0.44%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/01	1	35.85	0	0.00	35.85	1	3,489	0.03%
2020/05/26	1	35.50	1	36.20	35.45	0	3,419	0.00%
2020/05/15	1	35.70	1	34.70	34.70	0	3,301	0.00%
2020/05/14	2	35.58	2	35.30	35.10	0	3,294	0.00%
2020/05/11	1	34.60	2	34.90	34.50	-1	3,219	-0.03%
2020/05/08	5	35.35	20	35.90	35.35	-15	3,171	-0.47%
2020/05/07	0	0.00	16	35.94	35.60	-16	3,152	-0.51%
2020/05/06	18	36.46	7	36.24	35.40	11	3,159	0.35%
2020/05/05	6	35.90	2	35.25	36.10	4	3,052	0.13%
2020/05/04	8	35.78	1	35.60	35.55	7	3,019	0.23%
2020/04/30	0	0.00	2	35.50	35.35	-2	2,980	-0.07%
2020/04/29	7	36.91	16	36.67	36.20	-9	2,924	-0.31%
2020/04/28	137	34.03	149	34.81	35.00	-12	2,631	-0.46%	大買/大賣/
2020/04/23	5	32.23	0	0.00	31.60	5	2,544	0.20%
2020/04/21	1	30.85	0	0.00	30.90	1	2,898	0.03%
2020/04/20	0	0.00	2	31.88	32.15	-2	2,956	-0.07%
2020/04/16	0	0.00	6	31.66	32.45	-6	3,128	-0.19%
2020/04/15	5	31.85	5	31.80	31.80	0	3,308	0.00%
2020/04/14	14	31.80	1	31.75	31.70	13	3,747	0.35%
2020/04/13	0	0.00	3	31.98	31.70	-3	3,740	-0.08%
2020/04/10	0	0.00	3	30.97	31.45	-3	3,713	-0.08%
2020/04/09	7	30.61	6	31.25	30.80	1	3,728	0.03%
2020/04/08	1	30.25	4	30.79	30.30	-3	3,630	-0.08%
2020/03/31	0	28.80	0	0.00	27.00	0	3,816	0.00%
2020/03/25	0	0.00	6	26.05	25.20	-6	3,773	-0.16%
2020/03/23	5	22.30	0	0.00	23.75	5	3,741	0.13%
2020/03/19	0	0.00	1	21.40	21.20	-1	3,730	-0.03%
2020/03/17	0	0.00	9	22.96	22.65	-9	3,725	-0.24%
2020/03/16	5	24.70	4	24.99	23.90	1	3,760	0.03%
2020/03/13	2	24.33	1	24.65	25.20	1	3,744	0.03%
2020/03/12	7	26.93	0	0.00	26.95	7	3,699	0.19%
2020/03/11	0	0.00	3	30.08	29.60	-3	3,667	-0.08%
2020/03/10	4	29.11	1	29.35	29.70	3	3,673	0.08%
2020/03/02	1	31.05	0	0.00	30.80	1	3,909	0.03%
2020/02/27	24	31.70	0	0.00	31.20	24	3,990	0.60%
2020/02/25	0	0.00	4	32.60	32.60	-4	4,004	-0.10%
2020/02/21	0	0.00	2	33.45	33.45	-2	3,986	-0.05%
2020/02/20	1	33.35	0	0.00	33.20	1	3,980	0.03%
2020/02/18	0	0.00	5	34.22	33.30	-5	3,980	-0.13%
2020/02/17	0	0.00	20	33.51	33.70	-20	3,981	-0.50%
2020/02/14	0	0.00	2	32.95	32.85	-2	3,977	-0.05%
2020/02/13	1	32.95	1	32.85	32.35	0	4,016	0.00%
2020/02/12	0	0.00	5	32.65	32.65	-5	4,070	-0.12%
2020/02/11	9	31.97	3	31.97	31.90	6	4,068	0.15%
2020/02/10	8	31.57	2	32.00	31.50	6	4,063	0.15%
2020/02/07	8	32.26	0	0.00	32.00	8	4,079	0.20%
2020/02/04	12	32.50	2	32.60	32.60	10	4,123	0.24%
2020/02/03	9	31.91	8	32.71	32.65	1	4,226	0.02%
2020/01/31	4	32.81	5	32.10	33.25	-1	4,260	-0.02%
2020/01/30	6	31.47	0	0.00	31.25	6	4,379	0.14%
2020/01/20	0	34.90	0	0.00	34.70	0	4,417	0.00%
2020/01/16	1	35.30	2	35.53	35.60	-1	4,855	-0.02%
2020/01/15	9	35.23	30	34.99	34.70	-21	5,171	-0.41%
2020/01/14	0	0.00	2	32.70	33.40	-2	5,076	-0.04%
2020/01/13	0	0.00	6	32.13	32.20	-6	5,014	-0.12%
2020/01/10	7	30.49	0	0.00	30.50	7	4,919	0.14%
2020/01/09	2	30.68	1	30.35	30.45	1	4,821	0.02%
2020/01/08	26	30.31	15	30.78	30.00	11	4,622	0.24%
2020/01/02	13	41.99	0	0.00	41.75	13	4,145	0.31%
2019/12/31	5	41.95	0	0.00	41.55	5	4,125	0.12%
2019/12/30	1	41.95	1	42.45	42.20	0	4,130	0.00%
2019/12/27	5	42.42	6	42.60	42.65	-1	4,072	-0.02%
2019/12/23	0	0.00	1	40.65	40.95	-1	3,939	-0.03%
2019/12/13	1	39.65	0	0.00	39.70	1	4,096	0.02%
2019/12/12	0	0.00	2	40.80	40.65	-2	4,091	-0.05%
2019/12/10	0	0.00	2	41.45	40.90	-2	4,127	-0.05%
2019/12/09	0	0.00	1	41.75	41.00	-1	4,242	-0.02%
2019/12/04	1	40.40	0	0.00	40.60	1	4,459	0.02%
2019/11/28	0	0.00	1	40.30	41.15	-1	4,805	-0.02%
2019/11/27	0	0.00	2	39.95	40.40	-2	4,805	-0.04%
2019/11/26	4	39.79	4	40.20	40.40	0	4,781	0.00%
2019/11/18	4	38.85	31	38.69	38.55	-27	5,047	-0.53%
2019/11/15	7	38.62	0	0.00	38.50	7	5,139	0.14%
2019/11/14	5	39.15	2	39.20	39.00	3	5,153	0.06%
2019/11/13	15	39.60	5	39.25	39.50	10	5,170	0.19%
2019/11/12	5	38.75	10	39.08	38.95	-5	5,152	-0.10%
2019/11/11	0	0.00	3	38.35	38.45	-3	5,165	-0.06%
2019/11/08	1	37.70	0	0.00	37.70	1	5,118	0.02%
2019/11/07	1	36.80	0	0.00	37.00	1	5,154	0.02%
2019/11/05	1	36.65	0	0.00	36.70	1	5,262	0.02%
2019/11/04	2	37.80	0	0.00	37.45	2	5,350	0.04%
2019/11/01	1	37.35	1	37.65	37.50	0	5,445	0.00%
2019/10/31	13	38.16	1	38.45	37.80	12	5,524	0.22%
2019/10/30	11	36.52	2	36.18	36.30	9	5,454	0.17%
2019/10/29	24	37.50	5	36.06	36.80	19	5,455	0.35%
2019/10/28	8	39.01	29	39.17	39.00	-21	5,473	-0.38%
2019/10/25	2	40.28	2	39.85	39.65	0	5,471	0.00%
2019/10/24	15	40.22	87	39.96	41.05	-72	5,478	-1.31%
2019/10/23	22	42.03	14	43.33	41.40	8	5,367	0.15%
2019/10/22	26	44.81	26	44.64	46.00	0	5,026	0.00%
2019/10/21	20	43.73	4	43.70	43.85	16	4,938	0.32%
2019/10/18	0	0.00	1	43.00	43.00	-1	5,052	-0.02%
2019/10/17	0	0.00	5	42.48	42.50	-5	5,112	-0.10%
2019/10/15	0	0.00	14	42.73	42.95	-14	5,417	-0.26%
2019/10/14	12	43.10	20	42.77	42.40	-8	5,622	-0.14%
2019/10/09	4	42.38	0	0.00	42.25	4	6,022	0.07%
2019/10/08	0	0.00	2	43.48	43.15	-2	6,202	-0.03%
2019/10/03	0	0.00	1	43.50	43.65	-1	6,491	-0.02%
2019/10/02	1	43.35	9	43.33	43.75	-8	6,527	-0.12%
2019/10/01	1	42.65	2	42.63	42.45	-1	6,582	-0.02%
2019/09/27	3	42.30	1	42.35	42.00	2	6,642	0.03%
2019/09/26	2	43.83	0	0.00	43.35	2	6,647	0.03%
2019/09/25	2	43.35	0	0.00	43.50	2	6,703	0.03%
2019/09/24	0	0.00	2	44.00	44.15	-2	6,830	-0.03%
2019/09/23	1	44.35	2	44.40	44.25	-1	6,855	-0.01%
2019/09/19	1	43.60	2	43.65	43.60	-1	6,915	-0.01%
2019/09/18	0	0.00	1	44.55	43.55	-1	7,006	-0.01%
2019/09/16	2	46.18	21	45.63	45.45	-19	7,356	-0.26%
2019/09/12	20	45.28	0	0.00	45.20	20	7,546	0.27%
2019/09/11	2	44.75	0	0.00	44.45	2	7,626	0.03%
2019/09/10	4	46.63	0	0.00	46.55	4	7,663	0.05%
2019/09/09	1	47.35	7	47.33	47.45	-6	7,696	-0.08%
2019/09/06	2	47.23	4	47.23	46.40	-2	7,652	-0.03%
2019/09/05	9	46.85	12	46.92	46.90	-3	7,579	-0.04%
2019/09/03	5	44.69	2	44.80	44.15	3	7,304	0.04%
2019/08/30	2	44.60	0	0.00	43.85	2	7,329	0.03%
2019/08/29	0	0.00	1	43.90	43.95	-1	7,358	-0.01%
2019/08/28	2	44.25	0	0.00	43.55	2	7,402	0.03%
2019/08/27	0	0.00	2	44.00	43.95	-2	7,480	-0.03%
2019/08/23	10	44.10	10	44.05	44.10	0	7,698	0.00%
2019/08/22	6	44.48	69	44.54	43.65	-63	7,756	-0.81%
2019/08/21	68	44.81	1	44.70	44.70	67	7,866	0.85%
2019/08/20	0	0.00	3	43.95	44.00	-3	7,865	-0.04%
2019/08/19	7	43.10	2	43.00	42.95	5	7,868	0.06%
2019/08/16	2	42.45	0	0.00	42.40	2	7,938	0.03%
2019/08/15	10	41.38	6	40.82	41.55	4	7,967	0.05%
2019/08/14	0	0.00	12	42.34	41.60	-12	8,171	-0.15%
2019/08/13	7	41.69	0	0.00	41.60	7	8,439	0.08%
2019/08/12	0	0.00	43	42.79	42.45	-43	8,650	-0.50%
2019/08/08	38	42.05	15	41.83	42.10	23	8,804	0.26%
2019/08/07	25	41.11	1	41.00	40.80	24	9,146	0.26%
2019/08/06	2	39.73	1	39.95	40.25	1	9,373	0.01%
2019/08/05	1	41.05	0	0.00	40.75	1	9,511	0.01%
2019/08/02	33	43.03	5	43.40	42.80	28	9,501	0.29%
2019/07/30	28	46.73	11	48.06	45.90	17	9,658	0.18%
2019/07/29	16	48.54	37	48.80	48.60	-21	9,590	-0.22%
2019/07/26	4	48.43	3	48.95	49.15	1	9,597	0.01%
2019/07/25	70	48.40	50	48.83	48.70	20	9,792	0.20%
2019/07/24	1	47.25	32	47.16	47.10	-31	9,714	-0.32%
2019/07/23	2	46.45	5	47.23	46.65	-3	9,926	-0.03%
2019/07/22	14	46.83	88	46.41	47.95	-74	9,989	-0.74%
2019/07/19	29	46.82	1	46.45	46.00	28	9,961	0.28%
2019/07/18	2	47.78	11	47.00	46.10	-9	10,043	-0.09%
2019/07/17	9	48.22	2	48.50	48.45	7	10,097	0.07%
2019/07/16	52	49.46	17	49.47	48.40	35	10,083	0.35%
2019/07/15	32	48.08	9	49.29	50.30	23	10,169	0.23%
2019/07/12	37	45.80	22	45.89	45.80	15	10,249	0.15%
2019/07/11	62	44.90	8	45.20	45.15	54	10,490	0.51%
2019/07/10	0	0.00	47	43.17	43.35	-47	10,518	-0.45%
2019/07/09	14	43.08	10	44.20	42.95	4	10,867	0.04%
2019/07/08	0	0.00	10	44.00	44.15	-10	11,239	-0.09%
2019/07/05	0	0.00	1	44.95	44.70	-1	11,626	-0.01%
2019/07/04	6	44.51	15	44.90	44.40	-9	11,689	-0.08%
2019/07/03	95	44.77	83	44.87	44.35	12	11,692	0.10%
2019/07/02	24	44.41	65	44.50	44.50	-41	11,736	-0.35%
2019/07/01	10	45.13	51	45.25	44.85	-41	11,777	-0.35%
2019/06/28	10	43.90	10	44.20	44.05	0	11,683	0.00%
2019/06/27	5	44.30	5	44.25	43.80	0	11,795	0.00%
2019/06/26	30	43.80	31	43.26	43.80	-1	12,025	-0.01%
2019/06/25	42	43.78	44	44.71	43.60	-2	12,042	-0.02%
2019/06/24	3	43.55	4	43.63	43.85	-1	11,977	-0.01%
2019/06/21	95	45.21	47	45.55	44.20	48	11,959	0.40%
2019/06/20	59	43.69	110	42.76	44.70	-51	11,764	-0.43%	大賣/
2019/06/19	28	41.19	28	41.18	41.20	0	11,551	0.00%
2019/06/18	101	39.67	8	40.64	39.45	93	11,472	0.81%	大買/
2019/06/17	7	40.74	34	41.36	40.45	-27	11,408	-0.24%
2019/06/14	6	42.60	0	0.00	41.70	6	11,385	0.05%
2019/06/13	37	42.59	12	43.03	42.50	25	11,401	0.22%
2019/06/12	18	42.51	21	42.80	42.50	-3	11,506	-0.03%
2019/06/11	30	42.23	30	42.68	42.20	0	11,842	0.00%
2019/06/10	20	42.74	25	42.90	43.50	-5	11,953	-0.04%
2019/06/06	9	41.60	0	0.00	41.35	9	12,041	0.07%
2019/06/05	11	43.42	11	42.67	42.40	0	12,111	0.00%
2019/06/04	19	43.00	19	43.23	42.40	0	12,182	0.00%
2019/06/03	18	42.71	50	42.74	43.50	-32	12,301	-0.26%
2019/05/31	9	43.01	70	42.18	42.80	-61	12,515	-0.49%
2019/05/30	5	41.17	2	40.88	40.85	3	12,530	0.02%
2019/05/29	10	40.00	0	0.00	40.10	10	12,587	0.08%
2019/05/28	4	40.65	55	41.66	41.15	-51	12,585	-0.41%
2019/05/27	1	39.50	5	39.54	39.80	-4	12,481	-0.03%
2019/05/24	61	41.13	1	40.60	40.60	60	12,513	0.48%
2019/05/23	30	40.62	13	41.12	41.05	17	12,541	0.14%
2019/05/22	1	43.00	1	42.50	41.95	0	12,597	0.00%
2019/05/21	32	41.71	43	42.11	43.20	-11	12,584	-0.09%
2019/05/20	18	41.76	3	41.92	41.25	15	12,428	0.12%
2019/05/17	41	45.75	2	45.63	44.00	39	12,155	0.32%
2019/05/16	36	49.71	10	50.51	47.60	26	11,976	0.22%
2019/05/15	4	50.50	14	51.59	49.85	-10	11,898	-0.08%
2019/05/14	56	51.57	12	51.61	52.40	44	11,712	0.38%
2019/05/13	16	47.65	12	47.50	49.05	4	11,985	0.03%
2019/05/10	31	51.97	29	51.26	51.40	2	11,760	0.02%
2019/05/09	17	53.55	13	53.76	52.40	4	11,801	0.03%
2019/05/08	43	54.36	43	54.69	53.90	0	11,664	0.00%
2019/05/07	3	53.30	32	53.78	54.30	-29	11,520	-0.25%
2019/05/06	65	52.43	0	0.00	52.20	65	11,380	0.57%
2019/05/03	27	55.02	20	55.75	54.70	7	11,257	0.06%
2019/05/02	14	57.34	10	57.31	55.70	4	11,136	0.04%
2019/04/30	7	52.36	64	53.56	56.80	-57	10,804	-0.53%
2019/04/29	5	53.58	19	53.17	52.00	-14	10,578	-0.13%
2019/04/26	22	52.80	20	53.20	54.00	2	10,292	0.02%
2019/04/25	10	55.16	9	54.72	54.00	1	10,127	0.01%
2019/04/24	7	54.74	7	55.39	55.50	0	10,022	0.00%
2019/04/23	4	54.83	3	54.67	54.00	1	9,892	0.01%
2019/04/22	6	56.68	5	56.72	57.70	1	9,728	0.01%
2019/04/19	36	58.35	54	58.46	58.00	-18	9,591	-0.19%
2019/04/18	7	56.40	145	57.72	56.10	-138	9,266	-1.49%	大賣/鉅額交易
2019/04/17	15	55.19	35	56.57	52.70	-20	8,770	-0.23%
2019/04/16	14	53.56	20	54.24	54.10	-6	8,323	-0.07%
2019/04/15	14	51.97	35	50.75	51.50	-21	8,062	-0.26%
2019/04/12	32	48.23	14	48.56	48.15	18	7,662	0.23%
2019/04/11	3	47.33	32	47.73	47.90	-29	7,218	-0.40%
2019/04/10	1	44.00	9	43.42	43.55	-8	6,772	-0.12%
2019/04/09	0	41.80	1	42.95	41.65	-1	6,609	-0.02%
2019/04/08	18	42.91	6	43.41	42.60	12	6,517	0.18%
2019/04/03	1	42.65	6	43.02	42.65	-5	6,400	-0.08%
2019/04/02	2	41.63	7	41.56	41.30	-5	6,276	-0.08%
2019/04/01	7	41.52	2	41.35	41.30	5	6,208	0.08%
2019/03/29	2	41.05	21	41.33	41.55	-19	6,042	-0.31%
2019/03/28	0	0.00	7	38.43	38.20	-7	5,735	-0.12%
2019/03/27	0	0.00	1	39.30	39.30	-1	5,656	-0.02%
2019/03/26	12	40.05	2	39.80	39.80	10	5,579	0.18%
2019/03/25	32	39.96	11	39.33	39.15	21	5,495	0.38%
2019/03/22	2	42.05	7	42.37	42.05	-5	5,309	-0.09%
2019/03/21	6	42.37	0	0.00	42.80	6	5,244	0.11%
2019/03/20	10	42.35	3	42.63	42.85	7	5,184	0.14%
2019/03/19	3	41.42	1	41.90	41.40	2	5,081	0.04%
2019/03/18	6	41.39	1	41.40	41.35	5	5,023	0.10%
2019/03/15	3	41.83	48	41.61	42.25	-45	4,934	-0.91%
2019/03/14	25	43.29	2	42.80	42.40	23	4,768	0.48%
2019/03/13	9	48.03	17	47.00	47.00	-8	4,369	-0.18%
2019/03/12	9	46.58	9	46.75	47.70	0	4,164	0.00%
2019/03/11	3	45.23	0	0.00	45.30	3	3,984	0.08%
2019/03/08	10	45.67	4	45.78	45.55	6	3,863	0.16%
2019/03/07	23	43.91	21	45.08	45.30	2	3,677	0.05%
2019/03/06	3	45.52	32	44.71	44.25	-29	3,482	-0.83%
2019/03/05	5	42.76	3	44.18	43.10	2	3,144	0.06%
2019/03/04	31	48.50	31	47.59	47.00	0	2,885	0.00%
2019/02/27	3	46.77	7	45.68	46.80	-4	2,746	-0.15%
2019/02/26	6	43.91	0	0.00	45.00	6	2,631	0.23%
2019/02/25	32	45.38	44	46.21	46.00	-12	2,486	-0.48%
2019/02/22	1	43.20	0	0.00	43.35	1	2,327	0.04%
2019/02/21	1	40.40	0	0.00	43.35	1	2,188	0.05%
2019/02/20	2	39.18	0	0.00	39.45	2	2,014	0.10%
2019/02/19	2	38.00	3	38.17	38.10	-1	1,915	-0.05%
2019/02/18	0	0.00	1	37.35	37.70	-1	1,826	-0.05%
2019/02/15	1	37.50	2	38.10	37.25	-1	1,766	-0.06%
2019/02/14	6	36.75	5	36.80	38.00	1	1,693	0.06%
2019/02/13	5	36.05	11	36.86	37.00	-6	1,549	-0.39%
2019/02/12	6	35.21	28	35.90	36.55	-22	1,324	-1.66%
2019/02/11	0	0.00	10	33.45	33.45	-10	730	-1.37%
2019/01/30	4	30.45	3	30.45	30.45	1	665	0.15%
2019/01/29	4	26.85	0	0.00	27.70	4	500	0.80%
2019/01/28	6	27.05	0	0.00	27.10	6	487	1.23%
2019/01/25	2	26.80	1	27.00	26.95	1	480	0.21%
2019/01/24	17	27.11	0	0.00	27.20	17	478	3.55%
2019/01/23	4	26.45	0	0.00	26.45	4	458	0.87%
2019/01/22	4	26.40	0	0.00	26.60	4	454	0.88%
2019/01/18	2	26.55	0	0.00	27.00	2	447	0.45%
2019/01/17	4	26.75	0	0.00	26.80	4	443	0.90%
2019/01/14	0	0.00	11	26.61	27.15	-11	374	-2.93%
2019/01/11	8	26.36	5	25.93	25.95	3	325	0.92%
2019/01/09	2	24.70	0	0.00	24.65	2	288	0.69%
2019/01/08	0	0.00	4	24.55	24.60	-4	289	-1.38%
2019/01/07	4	24.70	0	0.00	24.65	4	288	1.38%
2018/12/27	2	23.65	0	0.00	23.70	2	325	0.61%
2018/12/21	2	23.25	0	0.00	23.65	2	334	0.60%
2018/12/18	6	23.60	0	0.00	23.75	6	333	1.80%
2018/12/12	0	0.00	4	24.50	24.45	-4	334	-1.20%
2018/12/10	4	23.63	0	0.00	23.75	4	321	1.24%
2018/12/07	23	23.79	0	0.00	24.05	23	324	7.10%
2018/12/06	0	0.00	30	23.22	23.25	-30	326	-9.19%
2018/11/22	2	23.00	0	0.00	22.80	2	341	0.59%
2018/11/14	0	0.00	2	23.55	23.50	-2	342	-0.58%
2018/11/09	0	0.00	2	21.60	21.80	-2	343	-0.58%
2018/10/25	0	0.00	106	20.55	20.45	-106	426	-24.83%	大賣/鉅額交易
2018/10/24	0	0.00	2	21.15	21.20	-2	423	-0.47%
2018/10/16	2	20.95	0	0.00	20.90	2	454	0.44%
2018/10/11	110	20.58	1.6	20.50	20.40	108.4	455	23.80%	大買/鉅額交易
2018/10/05	2	23.10	0	0.00	22.95	2	428	0.47%
2018/10/01	0	0.00	1	24.00	24.05	-1	428	-0.23%
2018/09/11	10	23.37	0	0.00	23.45	10	529	1.89%
2018/09/10	4	23.80	0	0.00	23.60	4	531	0.75%
2018/08/27	2	25.10	2	25.20	25.35	0	1,012	0.00%
2018/08/21	2	25.00	0	0.00	25.00	2	1,079	0.19%
2018/08/20	6	25.00	0	0.00	24.80	6	1,134	0.53%
2018/08/17	0	0.00	1	25.40	25.40	-1	1,134	-0.09%
2018/07/30	1	26.05	0	0.00	26.05	1	1,138	0.09%
2018/07/26	1	26.20	1	26.30	26.25	0	1,136	0.00%
2018/07/25	1	27.15	1	27.30	27.15	0	1,126	0.00%
2018/07/17	1	27.40	0	0.00	27.20	1	1,141	0.09%
2018/07/05	2	26.13	0	0.00	26.10	2	1,208	0.17%
2018/06/26	0	0.00	1	28.35	28.45	-1	1,486	-0.07%
2018/06/20	0	0.00	1	28.90	28.75	-1	1,558	-0.06%
2018/06/15	10	30.00	0	0.00	30.00	10	1,566	0.64%
2018/06/13	1	32.15	2	32.13	31.05	-1	1,555	-0.06%
2018/06/08	1	31.50	2	31.10	31.20	-1	1,481	-0.07%
2018/06/07	1	31.35	0	0.00	31.65	1	1,478	0.07%
2018/06/06	2	31.73	5	31.88	32.20	-3	1,449	-0.21%
2018/06/05	13	30.04	10	30.12	30.70	3	1,328	0.23%
2018/05/29	1	29.05	0	0.00	28.50	1	1,220	0.08%
2018/05/10	0	0.00	1	28.10	27.85	-1	1,288	-0.08%
2018/05/08	2	27.68	1	28.05	27.70	1	1,303	0.08%
2018/05/07	1	28.25	0	0.00	28.05	1	1,310	0.08%
2018/04/30	1	26.90	0	0.00	26.95	1	1,394	0.07%
2018/04/27	3	26.73	2	26.75	26.65	1	1,413	0.07%
2018/04/25	0	0.00	2	27.10	27.25	-2	1,412	-0.14%
2018/04/24	2	27.85	0	0.00	27.60	2	1,422	0.14%
2018/04/19	0	0.00	4	28.15	28.10	-4	1,427	-0.28%
2018/04/16	5	28.10	0	0.00	27.80	5	1,454	0.34%
2018/04/13	2	28.95	0	0.00	28.60	2	1,460	0.14%
2018/04/10	2	29.65	4	29.58	29.00	-2	1,670	-0.12%
2018/04/03	2	27.60	25	28.72	28.95	-23	1,598	-1.44%
2018/03/31	3	27.90	0	0.00	27.85	3	1,553	0.19%
2018/03/30	8	28.43	23	28.82	28.15	-15	1,548	-0.97%
2018/03/29	28	28.12	33	28.02	28.10	-5	1,491	-0.34%
2018/03/28	0	0.00	4	26.85	26.85	-4	1,415	-0.28%
2018/03/27	4	26.55	8	26.91	26.70	-4	1,423	-0.28%
2018/03/26	15	26.86	9	26.79	26.75	6	1,456	0.41%
2018/03/23	1	25.55	0	0.00	25.15	1	1,413	0.07%
2018/03/22	1.1	26.44	0	0.00	26.00	1.1	1,404	0.08%
2018/03/21	1	26.65	0	0.00	26.50	1	1,400	0.07%
2018/03/20	2	26.95	0	0.00	26.70	2	1,384	0.14%
2018/03/19	2	27.25	0	0.00	27.20	2	1,375	0.15%
2018/03/16	0	0.00	4	27.95	27.50	-4	1,372	-0.29%
2018/03/15	1	27.25	4	27.93	27.95	-3	1,370	-0.22%
2018/03/14	1.3	27.54	0	0.00	27.30	1.3	1,359	0.10%
2018/03/13	4	27.49	0	0.00	27.40	4	1,368	0.29%
2018/03/12	2	27.05	0	0.00	27.05	2	1,368	0.15%
2018/03/06	1	27.50	0	0.00	27.15	1	1,487	0.07%
2018/03/02	2	27.90	0	0.00	27.90	2	1,592	0.13%
2018/03/01	2	28.30	0	0.00	28.30	2	1,652	0.12%
2018/02/27	2	28.60	0	0.00	28.70	2	1,768	0.11%
2018/02/26	1	28.05	4	28.95	29.00	-3	1,863	-0.16%
2018/02/23	2.2	28.04	0	0.00	27.75	2.2	1,875	0.12%
2018/02/22	2	28.25	0	0.00	28.10	2	1,899	0.11%
2018/02/07	1	28.95	0.4	28.50	28.25	0.6	2,011	0.03%
2018/02/06	4	28.53	0	0.00	28.25	4	2,017	0.20%
2018/02/01	2	31.65	0	0.00	31.65	2	2,031	0.10%
2018/01/31	0	0.00	1	31.90	32.00	-1	2,026	-0.05%
2018/01/30	8	32.20	0	0.00	32.00	8	2,026	0.39%
2018/01/29	6	32.67	0	0.00	32.75	6	2,020	0.30%
2018/01/26	21	32.53	27	32.99	33.10	-6	2,016	-0.30%
2018/01/25	0.2	31.70	0	0.00	31.65	0.2	1,970	0.01%
2018/01/22	1	31.45	10	31.35	31.40	-9	1,978	-0.45%
2018/01/18	0.2	31.40	0	0.00	31.35	0.2	2,014	0.01%
2018/01/12	5	32.00	0	0.00	32.00	5	2,077	0.24%
2018/01/11	3	31.85	0	0.00	31.85	3	2,074	0.14%
2018/01/10	2	32.20	0	0.00	32.20	2	2,081	0.10%
2018/01/09	6	33.03	0	0.00	32.85	6	2,076	0.29%
2018/01/08	24	34.39	2	34.80	33.50	22	2,066	1.06%
2018/01/05	4	33.58	5	34.03	34.05	-1	1,939	-0.05%
2018/01/04	2	33.55	14	32.95	33.55	-12	1,890	-0.63%
2018/01/03	0	0.00	2	31.95	31.90	-2	1,884	-0.11%
2018/01/02	1	31.80	0	0.00	31.70	1	1,885	0.05%