廣明 (6188)-兆豐-寶成券商分點個股進出

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
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/31	33	125.30	25.2	126.09	125.00	7.8	17,379	0.04%
2024/05/30	14.2	123.23	9.5	122.05	120.00	4.7	16,666	0.03%
2024/05/29	11.2	123.91	17.1	123.80	124.00	-5.9	16,244	-0.04%
2024/05/28	17.1	126.49	12.3	125.66	123.00	4.8	15,746	0.03%
2024/05/27	23	120.35	29.6	120.78	124.50	-6.6	14,746	-0.04%
2024/05/24	47.1	114.01	49	113.12	113.50	-1.9	14,002	-0.01%
2024/05/23	99.1	115.06	109.1	114.70	111.00	-10	13,435	-0.07%	大賣/
2024/05/22	65.5	115.29	75	114.16	113.00	-9.5	12,362	-0.08%
2024/05/21	39.2	104.57	57.1	105.53	108.50	-17.9	11,093	-0.16%
2024/05/20	21.3	99.79	25	99.77	99.70	-3.8	10,371	-0.04%
2024/05/17	5	97.24	5.2	97.31	97.50	-0.2	9,970	0.00%
2024/05/16	3.5	95.54	3	95.70	94.00	0.5	9,823	0.01%
2024/05/15	39.3	98.29	21	97.01	95.60	18.3	9,714	0.19%
2024/05/14	13	95.15	11	94.32	95.30	2	9,394	0.02%
2024/05/13	5	91.94	5	92.70	91.40	0	9,266	0.00%
2024/05/10	0	0.00	5	94.22	93.70	-5	9,291	-0.05%
2024/05/09	41	95.62	37	94.23	94.80	4	9,235	0.04%
2024/05/08	24	95.69	25	95.41	96.50	-1	9,140	-0.01%
2024/05/07	24	95.46	17.2	94.09	93.30	6.8	8,791	0.08%
2024/05/06	3	89.17	1	89.60	88.70	2	8,462	0.02%
2024/05/03	4.1	89.38	2	88.10	88.10	2.1	8,431	0.03%
2024/05/02	1.1	88.89	0	0.00	89.00	1.1	8,400	0.01%
2024/04/30	0	0.00	1.1	90.42	90.10	-1.1	8,370	-0.01%
2024/04/29	44	91.10	0	0.00	91.50	44	8,346	0.53%
2024/04/26	7	94.67	21	95.82	92.00	-14	8,363	-0.17%
2024/04/25	23	92.20	15	91.35	90.20	8	8,176	0.10%
2024/04/24	82	91.05	88	91.14	92.10	-6	7,934	-0.08%
2024/04/23	0	0.00	3	83.97	83.80	-3	7,694	-0.04%
2024/04/22	6	83.47	4	85.90	81.60	2	7,640	0.03%
2024/04/19	2	85.15	3.1	86.21	85.80	-1.1	7,582	-0.01%
2024/04/18	2	87.80	0	0.00	87.70	2	7,524	0.03%
2024/04/17	2	88.80	4	89.03	88.90	-2	7,504	-0.03%
2024/04/16	6.1	87.39	5.1	87.54	86.80	1	7,438	0.01%
2024/04/15	6	93.85	6.1	92.58	91.20	-0.1	7,347	0.00%
2024/04/12	6	100.37	9.3	99.48	97.60	-3.3	7,182	-0.05%
2024/04/11	2	97.05	3	98.23	97.70	-1	6,999	-0.01%
2024/04/10	4	97.50	4	97.48	96.80	0	6,918	0.00%
2024/04/09	175.2	101.44	381	102.08	98.90	-205.9	6,777	-3.04%	大買/大賣/鉅額交易
2024/04/08	202	104.45	16	101.94	104.50	186	6,255	2.97%	大買/鉅額交易
2024/04/03	1	96.60	1	95.80	95.40	0	5,983	0.00%
2024/04/02	6	99.20	2.1	99.22	98.40	3.9	6,075	0.06%
2024/04/01	27	101.37	11	100.28	98.40	16	5,945	0.27%
2024/03/29	8.2	98.80	8	98.95	97.10	0.2	5,736	0.00%
2024/03/28	8	98.61	5.6	98.24	97.90	2.4	5,592	0.04%
2024/03/27	5	99.62	12	99.76	98.80	-7	5,460	-0.13%
2024/03/26	11.5	100.64	42	101.55	98.20	-30.5	5,226	-0.58%
2024/03/25	35.1	107.77	7.1	106.77	101.00	28	4,925	0.57%
2024/03/22	6.1	104.01	30	105.22	104.00	-23.9	4,324	-0.55%
2024/03/21	61.1	102.53	112	103.07	102.50	-50.9	3,903	-1.30%	大賣/
2024/03/20	90	96.54	58	96.52	97.00	32	2,840	1.13%
2024/03/19	30	83.47	14	83.99	88.20	16	2,761	0.58%
2024/03/18	40	79.75	0	0.00	80.20	40	2,526	1.58%
2024/03/15	0	0.00	2.1	78.98	79.10	-2.1	2,535	-0.08%
2024/03/13	0	0.00	3	80.48	79.50	-3	2,530	-0.12%
2024/03/12	0	0.00	1	79.00	79.60	-1	2,548	-0.04%
2024/03/08	7	77.30	1.4	77.41	78.00	5.6	2,601	0.22%
2024/03/07	25.1	80.48	13	80.10	79.60	12.1	2,562	0.47%
2024/03/06	2.1	80.75	3	81.83	82.20	-0.9	2,505	-0.04%
2024/03/05	3	81.47	9	80.48	81.60	-6	2,458	-0.24%
2024/03/04	3	78.30	4	79.48	78.20	-1	2,331	-0.04%
2024/03/01	0	0.00	1	77.80	78.10	-1	2,317	-0.04%
2024/02/29	2	76.80	0	0.00	77.40	2	2,320	0.09%
2024/02/26	4.1	77.85	0.1	78.10	77.80	4.1	2,294	0.18%
2024/02/23	0	80.30	0	0.00	78.50	0	2,283	0.00%
2024/02/22	2	79.25	2	78.85	78.80	0	2,279	0.00%
2024/02/21	1	79.10	2	79.30	78.80	-1	2,299	-0.04%
2024/02/20	3	79.21	3	79.30	79.70	0	2,304	0.00%
2024/02/19	2	80.90	6	81.25	80.50	-4	2,312	-0.17%
2024/02/16	4.2	78.23	1.3	78.13	78.70	3	2,299	0.13%
2024/02/05	0.1	80.40	0	0.00	80.20	0.1	2,262	0.00%
2024/02/02	0.1	81.00	3	81.00	81.10	-2.9	2,253	-0.13%
2024/01/30	0.1	80.76	1	80.50	81.00	-0.9	2,358	-0.04%
2024/01/29	0	79.30	1	79.10	79.10	-1	2,364	-0.04%
2024/01/26	1	78.80	0	0.00	79.10	1	2,361	0.04%
2024/01/25	0	0.00	2	81.00	80.00	-2	2,373	-0.08%
2024/01/24	3	80.51	5	81.40	80.50	-2	2,373	-0.08%
2024/01/23	0	0.00	1	81.10	81.20	-1	2,398	-0.04%
2024/01/22	8	83.04	4	83.30	82.40	4	2,381	0.17%
2024/01/19	2	81.60	7	81.69	81.60	-5	2,288	-0.22%
2024/01/18	1	77.80	1	77.50	78.40	0	2,198	0.00%
2024/01/16	0	0.00	1	79.00	78.80	-1	2,214	-0.05%
2024/01/12	2	79.35	1	79.30	78.60	1	2,256	0.04%
2024/01/11	1	78.70	1	78.50	78.80	0	2,273	0.00%
2024/01/10	1	76.40	0	0.00	76.50	1	2,322	0.04%
2024/01/08	1	78.70	0	0.00	78.20	1	2,390	0.04%
2024/01/04	1	79.10	0	0.00	78.50	1	2,455	0.04%
2024/01/02	3	80.50	1	80.90	80.30	2	2,509	0.08%
2023/12/29	16	82.38	11	82.14	82.00	5	2,511	0.20%
2023/12/28	7	82.60	12	82.32	83.10	-5	2,484	-0.20%
2023/12/27	0	0.00	0	79.20	79.00	0	2,387	0.00%
2023/12/25	0	0.00	1	80.00	79.10	-1	2,645	-0.04%
2023/12/21	0	0.00	2	80.00	79.80	-2	2,689	-0.07%
2023/12/20	1	79.90	5	79.98	80.00	-4	2,715	-0.15%
2023/12/19	0	0.00	3	80.17	78.00	-3	2,723	-0.11%
2023/12/15	7	78.64	1	78.30	78.30	6	2,807	0.21%
2023/12/14	2	80.00	9	79.62	79.80	-7	2,836	-0.25%
2023/12/13	1	77.60	6	77.73	77.80	-5	2,831	-0.18%
2023/12/12	1	77.20	0	0.00	76.20	1	2,856	0.04%
2023/12/08	0	0.00	7	79.50	79.00	-7	2,932	-0.24%
2023/12/07	6	79.25	2.5	79.56	78.70	3.5	3,005	0.12%
2023/12/06	19	81.11	8	81.21	80.60	11	3,097	0.36%
2023/12/05	1	77.30	0	0.00	78.50	1	3,181	0.03%
2023/12/01	1	79.00	3	78.90	78.80	-2	3,328	-0.06%
2023/11/30	1	78.70	1	78.90	79.00	0	3,384	0.00%
2023/11/29	0	0.00	0.1	78.10	78.60	-0.1	3,429	0.00%
2023/11/27	0	0.00	1	76.20	76.20	-1	3,687	-0.03%
2023/11/24	2	77.30	0	0.00	77.40	2	3,763	0.05%
2023/11/23	2	77.90	0	0.00	77.60	2	3,875	0.05%
2023/11/21	0	0.00	3	80.70	79.00	-3	4,124	-0.07%
2023/11/20	0	0.00	3	79.13	79.50	-3	4,334	-0.07%
2023/11/17	3	77.30	0	0.00	77.80	3	4,410	0.07%
2023/11/16	1	77.80	0	0.00	77.50	1	4,603	0.02%
2023/11/15	0.5	77.60	12	77.40	77.40	-11.5	4,700	-0.24%
2023/11/13	0	0.00	2.1	74.59	75.50	-2.1	5,327	-0.04%
2023/11/08	53	76.99	55	75.84	76.70	-2	6,228	-0.03%
2023/11/06	1	74.00	0	0.00	74.00	1	6,719	0.01%
2023/11/02	5	70.92	6	71.15	71.20	-1	7,484	-0.01%
2023/11/01	35	68.61	35	69.29	68.80	0	7,940	0.00%
2023/10/31	125	71.05	140	70.20	68.30	-15	8,285	-0.18%	大買/大賣/
2023/10/30	1.1	71.55	0	0.00	71.00	1.1	8,849	0.01%
2023/10/27	127	72.30	117	71.80	71.60	10	9,276	0.11%	大買/大賣/
2023/10/26	1	72.30	0	0.00	72.10	1	9,812	0.01%
2023/10/25	0	0.00	1	74.00	74.40	-1	10,192	-0.01%
2023/10/24	63	72.88	63	72.57	73.50	0	10,865	0.00%
2023/10/23	92	72.15	91	71.99	71.40	1	11,665	0.01%
2023/10/20	83	71.40	83	71.90	71.60	0	12,450	0.00%
2023/10/18	3	72.83	6	73.60	72.30	-3	13,747	-0.02%
2023/10/17	2	76.80	0	0.00	75.50	2	13,995	0.01%
2023/10/16	1	76.50	2	76.55	77.00	-1	14,446	-0.01%
2023/10/13	3	79.60	2	78.95	78.60	1	15,300	0.01%
2023/10/12	1	81.00	0	0.00	80.80	1	15,593	0.01%
2023/10/11	6	81.65	1	81.70	80.40	5	16,135	0.03%
2023/10/06	2	83.45	0	0.00	83.40	2	16,790	0.01%
2023/10/05	1	84.60	0	0.00	83.70	1	17,274	0.01%
2023/10/04	2	83.50	0	0.00	84.10	2	17,509	0.01%
2023/10/03	14	86.31	4	86.05	86.00	10	17,576	0.06%
2023/10/02	10	87.69	22	87.96	88.10	-12	17,706	-0.07%
2023/09/28	8	83.54	7	84.00	83.10	1	17,717	0.01%
2023/09/27	2	81.80	1	82.00	82.20	1	17,875	0.01%
2023/09/26	3.1	83.59	3	83.80	81.80	0.1	18,378	0.00%
2023/09/25	1	82.60	1.2	83.00	83.00	-0.2	18,780	0.00%
2023/09/22	0	0.00	1.2	80.70	81.90	-1.2	19,050	-0.01%
2023/09/21	1	80.50	2	79.50	80.10	-1	19,115	-0.01%
2023/09/20	4.2	82.43	4	81.88	81.80	0.2	19,381	0.00%
2023/09/19	10	81.20	11	81.34	81.40	-1	19,879	-0.01%
2023/09/18	3	83.07	3	82.57	82.40	0	20,145	0.00%
2023/09/15	7	84.43	0	0.00	84.90	7	20,188	0.03%
2023/09/14	1	85.40	1	85.40	84.90	0	20,204	0.00%
2023/09/13	1.1	84.27	1	83.90	83.70	0.1	20,200	0.00%
2023/09/12	1	85.60	0	0.00	85.00	1	20,271	0.00%
2023/09/11	4.6	84.42	3	83.73	84.20	1.6	20,356	0.01%
2023/09/08	8	87.49	6	87.90	87.70	2	20,321	0.01%
2023/09/07	2.8	91.05	12	90.97	90.10	-9.2	20,259	-0.05%
2023/09/06	4.1	91.95	4.2	93.00	91.20	-0.1	20,282	0.00%
2023/09/05	4	92.33	3	92.00	91.80	1	20,369	0.00%
2023/09/04	2.2	93.76	3	93.93	93.10	-0.8	20,553	0.00%
2023/09/01	5.1	96.55	1	97.00	94.50	4.1	20,677	0.02%
2023/08/31	3.1	94.01	2	93.55	98.20	1.1	20,691	0.01%
2023/08/30	1.1	96.38	1	97.00	93.80	0.1	20,605	0.00%
2023/08/29	6	95.25	4	94.73	95.30	2	20,782	0.01%
2023/08/28	4.3	96.61	7	96.70	95.30	-2.7	21,316	-0.01%
2023/08/25	6.1	99.15	2	98.55	98.80	4.1	21,483	0.02%
2023/08/24	6	105.75	3	106.67	101.50	3	21,824	0.01%
2023/08/23	3.1	103.65	2	104.00	104.00	1.1	21,785	0.01%
2023/08/22	12.2	107.62	9.1	107.21	104.00	3.1	21,705	0.01%
2023/08/21	12.1	103.46	13	103.81	105.00	-1	21,539	0.00%
2023/08/18	12	106.67	10	104.45	103.00	2	21,420	0.01%
2023/08/17	12	107.17	10	108.05	109.50	2	21,153	0.01%
2023/08/16	9	103.39	9	104.39	106.50	0	20,815	0.00%
2023/08/15	6.4	103.08	5	103.90	102.00	1.4	20,556	0.01%
2023/08/14	31	102.08	32	102.52	99.90	-1	20,299	0.00%
2023/08/11	9	100.58	7	101.07	99.10	2	19,881	0.01%
2023/08/10	12	98.61	8	99.30	97.50	4	19,595	0.02%
2023/08/09	9	106.67	10	106.10	104.50	-1	19,261	-0.01%
2023/08/08	17.2	109.47	21	111.02	109.50	-3.8	19,042	-0.02%
2023/08/07	13	107.77	13	108.65	112.50	0	18,504	0.00%
2023/08/04	18	101.95	20	100.62	102.50	-2	18,029	-0.01%
2023/08/02	19.2	99.48	19	99.01	99.70	0.2	17,690	0.00%
2023/08/01	11.1	102.64	9.3	102.58	102.50	1.8	17,099	0.01%
2023/07/31	22.8	113.21	12.1	115.76	107.50	10.7	16,670	0.06%
2023/07/28	15.1	116.44	9.1	115.56	119.00	6	16,120	0.04%
2023/07/27	17.6	120.13	8	120.38	115.00	9.6	15,729	0.06%
2023/07/26	28	117.64	16	117.69	117.50	12	15,062	0.08%
2023/07/25	13	118.27	14	120.18	121.50	-1	14,243	-0.01%
2023/07/24	123	109.88	144	109.58	110.50	-21	13,443	-0.16%	大買/大賣/
2023/07/21	31	97.72	44	98.88	100.50	-13	12,590	-0.10%
2023/07/20	7	94.41	4	95.18	95.00	3	12,146	0.02%
2023/07/19	36	97.88	17	97.32	93.40	19	11,865	0.16%
2023/07/18	32	102.68	16	103.21	98.80	16	11,506	0.14%
2023/07/17	9	98.97	13	98.88	103.50	-4	10,634	-0.04%
2023/07/14	16	90.98	19	91.09	94.20	-3	10,327	-0.03%
2023/07/13	10.1	89.97	18.2	89.41	85.70	-8.1	9,791	-0.08%
2023/07/12	22.2	84.49	35	84.34	84.50	-12.8	9,092	-0.14%
2023/07/11	14	81.59	15	81.00	81.20	-1	8,627	-0.01%
2023/07/10	6	78.87	5	78.44	78.10	1	8,402	0.01%
2023/07/07	9	79.89	6	80.60	79.00	3	8,428	0.04%
2023/07/06	7	81.24	4	81.55	81.10	3	8,249	0.04%
2023/07/05	13	80.57	13	81.18	80.60	0	8,067	0.00%
2023/07/04	27	82.23	11.2	82.46	83.50	15.9	7,834	0.20%
2023/07/03	4	78.15	10	79.57	79.40	-6	7,335	-0.08%
2023/06/30	6	74.77	7.3	74.54	74.20	-1.3	6,909	-0.02%
2023/06/29	7.2	70.55	2	70.65	71.30	5.2	6,632	0.08%
2023/06/28	10	71.51	15	71.95	70.60	-5	6,543	-0.08%
2023/06/27	35.1	74.02	34	75.39	70.00	1.1	6,297	0.02%
2023/06/26	36	74.86	11.3	76.05	77.30	24.7	5,795	0.43%
2023/06/21	2	69.40	4	69.38	70.30	-2	5,549	-0.04%
2023/06/20	5.2	67.97	0	0.00	67.60	5.2	5,525	0.09%
2023/06/19	0	0.00	3	68.93	68.70	-3	5,554	-0.05%
2023/06/16	4	69.75	0.5	70.00	70.20	3.5	5,611	0.06%
2023/06/15	8	70.49	7	70.53	70.60	1	5,533	0.02%
2023/06/14	6	69.38	3	69.20	68.80	3	5,405	0.06%
2023/06/13	2	68.65	3	68.77	68.40	-1	5,364	-0.02%
2023/06/12	5.2	68.20	3	68.43	67.60	2.2	5,308	0.04%
2023/06/09	4.5	68.11	14	68.10	67.60	-9.5	5,233	-0.18%
2023/06/08	14.6	67.87	15	66.83	65.40	-0.5	5,131	-0.01%
2023/06/07	2	71.85	2	71.80	72.70	0	4,958	0.00%
2023/06/06	4	70.33	6	70.38	70.70	-2	4,808	-0.04%
2023/06/05	5	72.20	0	0.00	71.20	5	4,753	0.11%
2023/06/02	13	71.40	13	72.07	71.70	0	4,701	0.00%
2023/06/01	27	71.17	49	70.16	71.60	-22	4,505	-0.49%
2023/05/31	8	67.54	111.2	64.78	70.00	-103.2	3,946	-2.62%	大賣/鉅額交易
2023/05/30	109	63.04	12.2	63.52	63.70	96.8	3,706	2.61%	大買/
2023/05/29	45	60.59	16	61.90	62.40	29	3,288	0.88%
2023/05/26	2.4	57.13	0	0.00	56.80	2.4	3,137	0.08%
2023/05/25	3	56.87	2	57.50	57.10	1	3,166	0.03%
2023/05/24	1	55.90	3	56.07	56.10	-2	3,175	-0.06%
2023/05/23	3	56.13	0	0.00	55.80	3	3,188	0.09%
2023/05/22	1	55.50	2	56.40	56.80	-1	3,170	-0.03%
2023/05/19	0	0.00	1	54.90	55.00	-1	3,120	-0.03%
2023/05/18	1	54.50	0	0.00	54.70	1	3,136	0.03%
2023/05/16	4	54.30	4	54.60	54.40	0	3,195	0.00%
2023/05/15	1	53.20	4	53.70	53.70	-3	3,218	-0.09%
2023/05/12	4	52.88	7	52.84	53.10	-3	3,265	-0.09%
2023/05/11	0	0.00	8	52.05	51.50	-8	3,284	-0.24%
2023/05/09	1	53.20	6	53.10	53.00	-5	3,348	-0.15%
2023/05/08	1	54.40	3	54.50	54.30	-2	3,422	-0.06%
2023/05/05	0	0.00	9	53.53	53.60	-9	3,443	-0.26%
2023/05/04	0	0.00	11	54.25	54.20	-11	3,458	-0.32%
2023/05/03	0	0.00	0	54.70	54.40	0	3,471	0.00%
2023/05/02	1	55.00	1	55.50	55.00	0	3,518	0.00%
2023/04/28	3	54.00	1	53.90	53.80	2	3,523	0.06%
2023/04/25	0	55.50	7	53.77	53.80	-7	3,546	-0.20%
2023/04/24	0	0.00	6	54.47	54.60	-6	3,568	-0.17%
2023/04/21	6	54.62	19	55.34	52.80	-13	3,566	-0.36%
2023/04/20	3	57.17	18	58.32	57.20	-15	3,431	-0.44%
2023/04/19	1	59.20	16	59.19	59.00	-15	3,396	-0.44%
2023/04/14	3	57.57	0	0.00	57.40	3	3,303	0.09%
2023/04/13	2	58.60	3	58.67	58.90	-1	3,246	-0.03%
2023/04/12	2	59.40	4	59.75	59.30	-2	3,205	-0.06%
2023/04/10	1	57.00	1	57.30	57.00	0	3,035	0.00%
2023/04/07	0	0.00	1	57.50	57.40	-1	3,019	-0.03%
2023/03/31	1	58.40	1	57.80	57.90	0	2,974	0.00%
2023/03/30	3	57.77	2.1	57.80	57.70	0.9	2,953	0.03%
2023/03/29	1	57.40	6	57.50	57.40	-5	2,922	-0.17%
2023/03/28	3	57.30	2	58.00	57.40	1	2,912	0.03%
2023/03/24	4	58.80	5	58.48	58.90	-1	2,787	-0.04%
2023/03/23	5	57.86	3	57.53	57.20	2	2,719	0.07%
2023/03/22	2	55.50	0	0.00	57.60	2	2,662	0.08%
2023/03/21	4	56.63	11	55.71	55.70	-7	2,579	-0.27%
2023/03/20	6	53.92	1	54.20	54.20	5	2,461	0.20%
2023/03/17	0	0.00	10	53.04	53.30	-10	2,413	-0.41%
2023/03/16	5	52.06	0	0.00	52.00	5	2,357	0.21%
2023/03/15	2	52.25	0	0.00	52.00	2	2,298	0.09%
2023/03/14	7	52.87	0	0.00	53.00	7	2,265	0.31%
2023/03/13	2	52.35	0	0.00	53.30	2	2,237	0.09%
2023/03/10	10	52.30	13	52.96	52.70	-3	2,168	-0.14%
2023/03/09	1	54.10	2	53.90	53.90	-1	2,101	-0.05%
2023/03/08	2	53.85	0	0.00	53.50	2	2,067	0.10%
2023/03/07	4	53.05	1	53.60	53.50	3	2,023	0.15%
2023/03/06	1	54.10	1.4	53.57	53.90	-0.4	1,952	-0.02%
2023/03/03	4	52.50	3	52.70	52.50	1	1,877	0.05%
2023/03/02	2	50.75	1.1	50.83	51.20	0.9	1,785	0.05%
2023/03/01	1.4	50.61	2	50.55	50.60	-0.6	1,728	-0.03%
2023/02/24	11	49.06	10	48.75	48.85	1	1,640	0.06%
2023/02/23	1	50.40	4	49.86	50.00	-3	1,577	-0.19%
2023/02/22	4.1	48.33	6	49.32	49.50	-1.9	1,512	-0.13%
2023/02/20	2	48.10	3	48.30	48.05	-1	1,440	-0.07%
2023/02/16	1	47.50	2	47.58	47.55	-1	1,411	-0.07%
2023/02/15	3	46.73	5	47.04	46.85	-2	1,390	-0.14%
2023/02/14	2	47.73	0	0.00	47.85	2	1,329	0.15%
2023/02/13	0	0.00	3	47.53	47.85	-3	1,314	-0.23%
2023/02/10	2	47.38	1.2	47.83	47.00	0.9	1,293	0.07%
2023/02/09	0	0.00	1	47.45	47.30	-1	1,228	-0.08%
2023/02/08	2.1	47.10	3	46.72	46.70	-0.9	1,176	-0.08%
2023/02/07	2	45.76	0	0.00	46.15	2	1,104	0.18%
2023/02/06	1	46.90	56	45.91	46.15	-55	1,077	-5.11%
2023/02/03	0	0.00	2	45.03	44.95	-2	981	-0.20%
2023/02/02	1	44.60	12	44.77	44.75	-11	948	-1.16%
2023/02/01	0	0.00	21	44.74	44.75	-21	918	-2.29%
2023/01/31	0	0.00	42	44.57	44.60	-42	897	-4.68%
2023/01/30	0	0.00	5	43.95	43.85	-5	844	-0.59%
2023/01/17	0	0.00	2	43.05	43.05	-2	811	-0.25%
2023/01/16	1	42.95	2	43.10	42.90	-1	798	-0.13%
2023/01/13	1	42.75	24	43.17	42.85	-23	781	-2.94%
2023/01/12	7	42.78	50	42.70	42.70	-43	744	-5.78%
2023/01/11	1	41.80	5	41.95	41.80	-4	686	-0.58%
2023/01/10	0.1	41.05	0	0.00	40.95	0.1	656	0.02%
2023/01/09	0.2	41.24	3	41.35	41.25	-2.9	668	-0.43%
2022/12/16	0	0.00	3	41.50	41.55	-3	834	-0.36%
2022/12/15	0	0.00	3	41.95	41.95	-3	835	-0.36%
2022/12/14	7	41.94	0	0.00	41.85	7	824	0.85%
2022/12/07	0.1	40.85	0	0.00	41.00	0.1	823	0.01%
2022/12/06	10	41.00	0	0.00	40.75	10	823	1.21%
2022/12/05	0	0.00	1	42.10	41.50	-1	818	-0.12%
2022/11/29	0	0.00	1	41.05	41.05	-1	887	-0.11%
2022/11/24	5	40.10	0	0.00	40.10	5	1,071	0.47%
2022/11/22	6	39.85	0	0.00	39.85	6	1,234	0.49%
2022/11/10	1	39.75	0	0.00	40.00	1	1,384	0.07%
2022/11/08	0	0.00	10	40.10	39.50	-10	1,382	-0.72%
2022/11/07	0.1	39.15	0	0.00	38.90	0.1	1,381	0.00%
2022/11/03	25	38.36	0	0.00	38.80	25	1,402	1.78%
2022/10/31	1	37.65	0	0.00	37.80	1	1,537	0.07%
2022/10/28	11	37.47	0	0.00	37.40	11	1,564	0.70%
2022/10/26	1	37.15	0	0.00	37.20	1	1,672	0.06%
2022/10/25	6	37.20	0	0.00	37.20	6	1,689	0.36%
2022/10/24	5	37.88	0	0.00	37.85	5	1,702	0.29%
2022/10/21	9	37.87	0	0.00	37.70	9	1,724	0.52%
2022/10/20	2	38.00	0	0.00	38.40	2	1,764	0.11%
2022/10/18	1	37.70	0	0.00	37.85	1	1,833	0.05%
2022/10/17	5	36.71	0	0.00	37.35	5	1,880	0.27%
2022/10/13	2	37.70	0	0.00	37.20	2	1,913	0.10%
2022/10/11	1	38.15	0	0.00	38.10	1	1,956	0.05%
2022/10/07	0	0.00	10	39.15	38.80	-10	1,973	-0.51%
2022/10/06	10	38.00	0	0.00	38.00	10	1,996	0.50%
2022/10/04	2	37.93	0	0.00	38.25	2	2,031	0.10%
2022/10/03	1	37.25	0	0.00	37.30	1	2,065	0.05%
2022/09/30	1	36.70	1	37.40	37.80	0	2,240	0.00%
2022/09/29	2	37.68	1	37.45	37.50	1	2,372	0.04%
2022/09/28	1	37.35	0	0.00	37.25	1	2,383	0.04%
2022/09/27	2	38.40	0	0.00	38.90	2	2,368	0.08%
2022/09/26	0	0.00	8	38.81	38.05	-8	2,367	-0.34%
2022/09/23	7	39.72	0	0.00	39.60	7	2,359	0.30%
2022/09/20	1	41.15	2	41.10	41.65	-1	2,317	-0.04%
2022/09/19	3	40.88	0	0.00	40.85	3	2,311	0.13%
2022/09/16	1	41.50	0	0.00	41.15	1	2,307	0.04%
2022/09/15	2	41.68	0	0.00	41.65	2	2,308	0.09%
2022/09/14	1	41.30	0	0.00	41.60	1	2,307	0.04%
2022/09/13	4	41.85	0	0.00	42.10	4	2,304	0.17%
2022/09/06	3	40.90	0	0.00	40.85	3	2,276	0.13%
2022/09/02	0	0.00	10	44.05	43.40	-10	2,203	-0.45%
2022/09/01	10	43.72	1	43.85	43.75	9	2,148	0.42%
2022/08/31	0	0.00	3	44.30	44.30	-3	2,105	-0.14%
2022/08/30	4	44.68	0	0.00	44.65	4	2,008	0.20%
2022/08/26	0	0.00	9	42.39	42.55	-9	1,860	-0.48%
2022/08/24	0	0.00	0.2	42.30	41.75	-0.2	1,813	-0.01%
2022/08/23	5	40.70	5	41.05	42.05	0	1,787	0.00%
2022/08/22	6	41.69	0	0.00	41.40	6	1,767	0.34%
2022/08/19	1	42.60	3	42.47	42.55	-2	1,739	-0.11%
2022/08/11	0	0.00	2	41.30	41.15	-2	1,653	-0.12%
2022/08/09	2	40.90	0	0.00	40.90	2	1,640	0.12%
2022/08/04	0	0.00	2	40.60	41.55	-2	1,514	-0.13%
2022/08/02	0	0.00	1	41.45	41.85	-1	1,464	-0.07%
2022/07/27	0	0.00	2	41.10	41.25	-2	1,384	-0.14%
2022/07/26	1	40.30	0	0.00	40.95	1	1,344	0.07%
2022/07/25	1.2	40.30	0	0.00	40.60	1.2	1,321	0.09%
2022/07/22	1	42.15	21	42.20	42.25	-20	1,275	-1.57%
2022/07/21	0	0.00	5	41.40	41.85	-5	1,243	-0.40%
2022/07/20	0	0.00	7	42.39	41.60	-7	1,229	-0.57%
2022/07/19	1	41.70	17	41.98	42.30	-16	1,197	-1.34%
2022/07/18	0	0.00	10	41.18	41.20	-10	1,154	-0.87%
2022/07/15	0	0.00	16	40.93	40.80	-16	1,135	-1.41%
2022/07/14	11	41.25	5	41.05	41.20	6	1,117	0.54%
2022/07/13	10	40.60	0	0.00	40.40	10	1,081	0.92%
2022/07/12	2	40.05	0	0.00	39.85	2	1,067	0.19%
2022/07/11	13	40.56	0	0.00	40.80	13	1,055	1.23%
2022/07/08	40	40.81	9	40.56	40.75	31	1,023	3.03%
2022/07/07	3	39.20	18	39.22	40.50	-15	848	-1.77%
2022/06/16	0	0.00	1	38.80	38.65	-1	1,018	-0.10%
2022/06/08	1	39.65	0	0.00	39.75	1	1,076	0.09%
2022/06/07	2	39.60	0	0.00	39.55	2	1,083	0.18%
2022/05/09	2	38.20	0	0.00	38.15	2	1,485	0.13%
2022/04/28	2	39.75	2	39.65	39.70	0	1,582	0.00%
2022/04/27	1	39.25	1	39.55	39.45	0	1,601	0.00%
2022/04/11	5	41.00	0	0.00	41.05	5	1,943	0.26%
2022/04/08	10	41.85	12	41.85	41.90	-2	2,027	-0.10%
2022/04/07	0	0.00	23	42.88	42.10	-23	2,111	-1.09%
2022/04/06	3	43.20	0	0.00	43.25	3	2,144	0.14%
2022/04/01	6	43.40	0	0.00	43.70	6	2,288	0.26%
2022/03/25	1	44.50	0	0.00	44.60	1	2,776	0.04%
2022/03/21	0	0.00	2	43.35	43.30	-2	3,177	-0.06%
2022/03/17	3	42.90	0	0.00	42.95	3	3,368	0.09%
2022/03/15	0	0.00	1	41.75	42.25	-1	3,540	-0.03%
2022/03/14	1	42.00	0	0.00	42.30	1	3,576	0.03%
2022/03/11	2	42.10	0	0.00	42.20	2	3,623	0.06%
2022/03/10	1	42.85	0	0.00	42.55	1	3,683	0.03%
2022/03/07	3	43.57	1	43.55	43.10	2	3,916	0.05%
2022/03/01	0	0.00	1	45.50	45.10	-1	3,964	-0.03%
2022/02/25	1	44.55	6	44.08	44.05	-5	3,957	-0.13%
2022/02/24	2	44.38	6	44.40	44.10	-4	3,948	-0.10%
2022/02/22	2	46.00	2	46.10	46.45	0	3,944	0.00%
2022/02/21	6	47.23	10	47.09	47.00	-4	3,930	-0.10%
2022/02/18	0	0.00	1	46.70	46.75	-1	3,924	-0.03%
2022/02/17	5	46.60	1	47.00	46.80	4	3,937	0.10%
2022/02/16	11	46.54	0	0.00	47.10	11	3,954	0.28%
2022/02/14	1	45.70	2	45.90	46.35	-1	4,029	-0.02%
2022/02/11	5	46.67	0	0.00	46.75	5	4,052	0.12%
2022/02/10	13	46.58	20	46.83	46.80	-7	4,072	-0.17%
2022/02/09	1	45.55	0	0.00	46.25	1	4,071	0.02%
2022/02/08	5	45.80	0	0.00	45.85	5	4,115	0.12%
2022/02/07	6	45.53	0	0.00	45.50	6	4,121	0.15%
2022/01/26	1	44.10	1	44.25	44.15	0	4,122	0.00%
2022/01/25	7	44.00	7	44.27	44.15	0	4,134	0.00%
2022/01/24	10	43.35	18	44.45	45.00	-8	4,127	-0.19%
2022/01/21	5	44.55	20	45.24	45.00	-15	4,114	-0.36%
2022/01/20	10	45.05	0	0.00	45.30	10	4,120	0.24%
2022/01/19	5	45.15	10	45.18	45.10	-5	4,147	-0.12%
2022/01/18	0	0.00	3	45.07	45.05	-3	4,157	-0.07%
2022/01/17	0	0.00	18	44.65	45.10	-18	4,157	-0.43%
2022/01/14	5	44.00	1	44.00	43.85	4	4,130	0.10%
2022/01/13	14	44.50	0	0.00	44.60	14	4,109	0.34%
2022/01/12	1	44.90	0	0.00	44.95	1	4,130	0.02%
2022/01/11	19	44.71	50	44.90	44.65	-31	4,126	-0.75%
2022/01/10	0	0.00	17.1	45.47	45.55	-17.1	4,082	-0.42%
2022/01/06	13	45.82	2	46.10	46.05	11	4,001	0.27%
2022/01/05	0	0.00	13	47.39	46.85	-13	3,927	-0.33%
2022/01/04	11	47.11	10	47.40	47.25	1	3,879	0.03%
2022/01/03	28	47.65	1	47.65	47.30	27	3,834	0.70%
2021/12/30	94	49.29	16	48.98	48.65	78	3,768	2.07%
2021/12/28	7	48.98	3	49.33	49.40	4	3,606	0.11%
2021/12/27	13	48.83	25	49.36	49.10	-12	3,453	-0.35%
2021/12/24	2	46.28	3	46.52	46.45	-1	3,066	-0.03%
2021/12/23	12	45.79	4.1	46.04	46.35	7.9	3,029	0.26%
2021/12/22	0	0.00	3	45.97	45.80	-3	2,974	-0.10%
2021/12/21	2	45.80	2	45.55	46.05	0	2,936	0.00%
2021/12/20	2	45.68	9	46.16	45.85	-7	2,898	-0.24%
2021/12/17	8	45.18	0	0.00	45.00	8	2,803	0.29%
2021/12/16	16	45.99	6	46.11	45.90	10	2,713	0.37%
2021/12/15	29.1	45.53	23	45.97	46.20	6.1	2,596	0.23%
2021/12/14	3	44.65	41	45.26	45.95	-38	2,332	-1.63%
2021/12/13	13	44.97	63	44.55	44.80	-50	2,210	-2.26%
2021/12/10	52	44.77	63	44.82	45.00	-11	2,094	-0.53%
2021/12/09	10	43.13	0	0.00	42.80	10	1,918	0.52%
2021/12/08	23	42.94	32	43.07	42.80	-9	1,882	-0.48%
2021/12/07	0	0.00	33	43.06	43.15	-33	1,834	-1.80%
2021/12/06	0	0.00	29	43.34	43.50	-29	1,775	-1.63%
2021/12/03	1	43.35	13	43.18	42.90	-12	1,709	-0.70%
2021/12/02	5	41.34	0	0.00	41.75	5	1,563	0.32%
2021/12/01	0	0.00	14	40.99	41.00	-14	1,507	-0.93%
2021/11/29	1	38.60	0	0.00	38.85	1	1,361	0.07%
2021/11/26	3	39.63	24	39.30	39.15	-21	1,346	-1.56%
2021/11/24	6	39.95	0	0.00	39.90	6	1,319	0.45%
2021/11/19	1	40.40	7	40.62	39.80	-6	1,282	-0.47%
2021/11/18	2	39.63	0	0.00	39.60	2	1,248	0.16%
2021/11/15	1	39.60	2	39.85	39.55	-1	1,202	-0.08%
2021/11/12	5	40.24	0	0.00	40.00	5	1,177	0.42%
2021/11/11	3	40.43	17	41.02	41.15	-14	1,117	-1.25%
2021/11/08	21	40.35	0	0.00	40.25	21	975	2.15%
2021/11/05	0	40.95	5	41.00	40.80	-5	933	-0.53%
2021/11/03	5	39.30	3	39.80	40.15	2	860	0.23%
2021/11/01	0	0.00	1	38.80	39.20	-1	798	-0.13%
2021/10/28	3	39.18	0	0.00	38.85	3	769	0.39%
2021/10/26	7	38.51	0	0.00	38.05	7	705	0.99%
2021/10/25	2	37.95	0	0.00	38.00	2	684	0.29%
2021/10/21	2	38.10	0	0.00	37.70	2	686	0.29%
2021/10/19	0	0.00	150	37.09	37.20	-150	648	-23.14%	大賣/鉅額交易
2021/10/18	150	37.20	0	0.00	37.00	150	651	23.04%	大買/鉅額交易
2021/10/15	2	37.25	0	0.00	37.05	2	662	0.30%
2021/10/07	5	36.15	9	36.92	36.85	-4	719	-0.56%
2021/10/06	5	34.50	0	0.00	34.55	5	713	0.70%
2021/10/05	5	34.25	2	33.80	34.50	3	733	0.41%
2021/10/04	7	34.92	0	0.00	34.70	7	747	0.94%
2021/09/29	2	35.90	0	0.00	35.90	2	863	0.23%
2021/09/27	4	36.60	0	0.00	36.60	4	928	0.43%
2021/09/22	4	35.20	0	0.00	35.20	4	997	0.40%
2021/09/13	2	35.70	0	0.00	35.75	2	1,076	0.19%
2021/09/10	2	35.80	0	0.00	35.80	2	1,110	0.18%
2021/09/09	3	35.20	0	0.00	35.40	3	1,132	0.26%
2021/09/08	7	35.45	0	0.00	35.10	7	1,144	0.61%
2021/09/07	3	35.42	0	0.00	35.70	3	1,191	0.25%
2021/09/06	6	36.22	0	0.00	36.15	6	1,220	0.49%
2021/09/03	2	37.10	0	0.00	37.05	2	1,220	0.16%
2021/09/01	5	37.22	0	0.00	37.45	5	1,233	0.41%
2021/08/31	4	37.05	0	0.00	37.10	4	1,235	0.32%
2021/08/30	3	37.00	0	0.00	37.00	3	1,252	0.24%
2021/08/27	4	36.90	0	0.00	36.90	4	1,284	0.31%
2021/08/25	5	36.45	0	0.00	36.75	5	1,410	0.35%
2021/08/19	3	35.55	0	0.00	35.65	3	1,573	0.19%
2021/08/16	5	35.35	0	0.00	35.10	5	1,636	0.31%
2021/08/13	2	36.55	0	0.00	36.25	2	1,658	0.12%
2021/08/11	20	36.24	0	0.00	36.20	20	1,720	1.16%
2021/08/10	7	36.79	0	0.00	36.75	7	1,760	0.40%
2021/08/06	3	37.15	0	0.00	37.15	3	1,861	0.16%
2021/08/05	5	37.20	0	0.00	37.20	5	1,929	0.26%
2021/08/03	1	37.10	0	0.00	37.70	1	2,205	0.05%
2021/07/28	6	37.71	0	0.00	37.70	6	2,546	0.24%
2021/07/26	1	38.50	0	0.00	38.70	1	3,011	0.03%
2021/07/19	1	38.25	0	0.00	38.60	1	4,664	0.02%
2021/07/15	2	38.60	0	0.00	38.45	2	5,114	0.04%
2021/07/14	2	38.50	1	38.40	38.55	1	5,139	0.02%
2021/07/13	5	37.85	0	0.00	37.75	5	5,159	0.10%
2021/07/12	1	38.00	5	38.00	38.00	-4	5,161	-0.08%
2021/07/09	1	38.10	0	0.00	38.15	1	5,188	0.02%
2021/07/08	30	38.30	0	0.00	38.30	30	5,300	0.57%
2021/07/07	6	39.54	0	0.00	39.50	6	5,324	0.11%
2021/07/06	9	39.92	1	39.85	39.80	8	5,464	0.15%
2021/07/02	11	39.69	0	0.00	39.65	11	6,078	0.18%
2021/07/01	5	39.80	1	39.85	39.80	4	6,136	0.07%
2021/06/30	6	39.93	2	39.90	39.95	4	6,180	0.06%
2021/06/29	19	39.96	0	0.00	39.95	19	6,448	0.29%
2021/06/28	5	40.18	0	0.00	40.15	5	6,499	0.08%
2021/06/25	5	40.31	0	0.00	40.30	5	6,595	0.08%
2021/06/24	0	0.00	3	40.07	40.35	-3	6,661	-0.05%
2021/06/22	6	39.98	0	0.00	39.60	6	6,746	0.09%
2021/06/21	8	39.90	0	0.00	39.80	8	6,742	0.12%
2021/06/18	6	41.08	0	0.00	40.85	6	6,749	0.09%
2021/06/15	5	41.40	0	0.00	41.45	5	6,814	0.07%
2021/06/11	3	40.05	0	0.00	39.95	3	6,807	0.04%
2021/06/10	1	39.95	21	39.88	40.05	-20	6,831	-0.29%
2021/06/09	1	39.65	0	0.00	39.50	1	6,842	0.01%
2021/06/07	6	40.22	2	39.85	40.30	4	6,854	0.06%
2021/06/04	3	40.70	10	40.70	40.20	-7	6,848	-0.10%
2021/06/03	11	41.20	0	0.00	41.05	11	6,836	0.16%
2021/06/02	29	41.66	5	41.52	41.50	24	6,834	0.35%
2021/06/01	12	41.70	6	42.42	42.95	6	6,761	0.09%
2021/05/28	1	40.80	0	0.00	40.80	1	6,678	0.01%
2021/05/27	1	40.40	0	0.00	40.00	1	6,728	0.01%
2021/05/20	2	38.80	0	0.00	38.05	2	7,219	0.03%
2021/05/19	3	38.82	0	0.00	39.15	3	7,246	0.04%
2021/05/18	3	38.13	0	0.00	39.35	3	7,226	0.04%
2021/05/17	14	37.39	2	36.10	36.00	12	7,207	0.17%
2021/05/14	1	39.35	0	0.00	38.50	1	7,172	0.01%
2021/05/13	5	37.75	0	0.00	38.70	5	7,120	0.07%
2021/05/12	0	0.00	6	38.50	38.80	-6	7,061	-0.08%
2021/05/11	6	42.92	5	41.66	41.50	1	6,932	0.01%
2021/05/10	0	0.00	30	45.65	44.95	-30	6,810	-0.44%
2021/05/07	14	46.19	0	0.00	46.15	14	6,793	0.21%
2021/05/06	6	45.62	12	44.06	45.45	-6	6,772	-0.09%
2021/05/05	8	47.26	7	46.85	45.85	1	6,641	0.02%
2021/05/04	2	46.50	1	47.10	46.90	1	6,655	0.02%
2021/05/03	4	52.53	2	51.95	50.60	2	6,480	0.03%
2021/04/29	1	52.70	19	55.35	54.00	-18	6,268	-0.29%
2021/04/28	3	51.33	1	51.20	51.50	2	5,914	0.03%
2021/04/27	29.1	52.47	33	52.51	52.90	-3.9	5,973	-0.07%
2021/04/26	17	49.60	2	50.33	51.30	15	5,286	0.28%
2021/04/23	1	46.60	0	0.00	46.70	1	5,025	0.02%
2021/04/22	9	49.44	0	0.00	47.40	9	4,985	0.18%
2021/04/21	0	0.00	2	48.80	48.10	-2	4,755	-0.04%
2021/04/19	0	0.00	2	44.85	45.00	-2	4,541	-0.04%
2021/04/16	2	45.50	0	0.00	45.45	2	4,530	0.04%
2021/04/15	1	44.90	0	0.00	45.65	1	4,546	0.02%
2021/04/14	1	44.60	1	44.55	44.60	0	4,524	0.00%
2021/04/13	0	0.00	47	45.79	45.70	-47	4,463	-1.05%
2021/04/12	0	0.00	7	47.41	47.85	-7	4,439	-0.16%
2021/04/09	75	47.70	0	0.00	47.00	75	4,321	1.74%
2021/04/08	1	45.20	11	46.07	47.95	-10	3,936	-0.25%
2021/04/07	3	42.12	4	43.36	43.60	-1	3,677	-0.03%
2021/04/06	11	42.62	0	0.00	42.60	11	3,617	0.30%
2021/04/01	24	43.87	6	45.13	43.00	18	3,565	0.50%
2021/03/30	31	42.18	6	42.42	41.90	25	3,258	0.77%
2021/03/29	0	0.00	3	41.47	41.50	-3	3,283	-0.09%
2021/03/26	1	40.65	1	40.65	40.95	0	3,408	0.00%
2021/03/25	2	40.90	1	41.10	40.65	1	3,407	0.03%
2021/03/22	1	41.00	1	41.00	40.85	0	3,334	0.00%
2021/03/19	1	40.75	1	40.85	40.75	0	3,311	0.00%
2021/03/16	1	39.85	3	40.05	40.00	-2	3,691	-0.05%
2021/03/12	1	39.55	0	0.00	39.60	1	3,782	0.03%
2021/03/11	0	0.00	122	39.11	39.20	-122	3,802	-3.21%	大賣/鉅額交易
2021/03/09	0	0.00	1	38.85	38.85	-1	3,828	-0.03%
2021/03/04	124	39.05	404	39.07	38.80	-280	3,866	-7.24%	大買/大賣/鉅額交易
2021/03/03	1	39.10	1	39.25	39.15	0	3,868	0.00%
2021/03/02	4	39.43	1	39.00	39.20	3	3,861	0.08%
2021/02/26	1	39.65	1	40.40	40.35	0	3,836	0.00%
2021/02/25	3	40.85	2	40.28	40.25	1	3,854	0.03%
2021/02/24	5	42.47	3	41.45	40.65	2	3,851	0.05%
2021/02/23	4	40.90	12	40.96	43.50	-8	3,745	-0.21%
2021/02/18	1	38.60	0	0.00	38.45	1	3,809	0.03%
2021/02/05	0	0.00	1	38.00	38.05	-1	3,832	-0.03%
2021/02/02	0	0.00	1	38.00	38.00	-1	4,051	-0.02%
2021/02/01	0	0.00	1	38.50	38.20	-1	4,040	-0.02%
2021/01/28	100	39.05	0	0.00	39.05	100	4,029	2.48%
2021/01/27	10	39.45	1	39.95	39.75	9	3,981	0.23%
2021/01/26	91	39.64	0	0.00	39.40	91	3,960	2.30%
2021/01/25	200	39.33	0	0.00	39.30	200	3,879	5.16%	大買/鉅額交易
2021/01/22	0	0.00	18	39.73	39.85	-18	3,840	-0.47%
2021/01/20	1	40.85	0	0.00	39.00	1	3,713	0.03%
2021/01/19	0	0.00	1	38.50	39.00	-1	3,502	-0.03%
2021/01/15	0	0.00	3	37.63	37.60	-3	3,453	-0.09%
2021/01/14	0	0.00	9	38.24	38.25	-9	3,435	-0.26%
2021/01/13	0	0.00	2	37.85	37.65	-2	3,430	-0.06%
2021/01/11	1	38.00	0	0.00	38.05	1	3,405	0.03%
2021/01/08	4	38.48	0	0.00	38.65	4	3,397	0.12%
2021/01/05	1	39.45	110	38.85	39.95	-109	3,387	-3.22%	大賣/鉅額交易
2020/12/31	0	0.00	71	38.97	38.90	-71	3,376	-2.10%
2020/12/30	0	0.00	13	38.85	38.90	-13	3,372	-0.39%
2020/12/29	7	38.95	41	39.22	38.85	-34	3,380	-1.01%
2020/12/25	26	39.09	1	39.10	39.10	25	3,359	0.74%
2020/12/24	18	38.95	0	0.00	38.85	18	3,353	0.54%
2020/12/23	10	38.40	3	38.42	39.05	7	3,336	0.21%
2020/12/22	198	40.14	340	39.97	37.60	-142	3,260	-4.36%	大買/大賣/鉅額交易
2020/12/17	0	0.00	6	39.45	39.25	-6	3,133	-0.19%
2020/12/11	1	41.35	1	39.80	39.70	0	3,239	0.00%
2020/12/10	2	41.90	1	41.25	41.50	1	3,150	0.03%
2020/12/09	2	40.15	3	39.03	40.25	-1	2,888	-0.03%
2020/12/07	160	38.44	5	38.45	38.25	155	2,954	5.25%	大買/鉅額交易
2020/12/04	52	38.75	0	0.00	38.85	52	3,010	1.73%
2020/12/03	0	0.00	1	38.80	38.55	-1	3,028	-0.03%
2020/12/02	130	38.63	4	38.60	38.55	126	3,094	4.07%	大買/鉅額交易
2020/11/30	7	39.26	5	39.32	39.50	2	3,244	0.06%
2020/11/27	1	38.90	0	0.00	38.75	1	3,330	0.03%
2020/11/24	2	39.00	0	0.00	38.45	2	3,766	0.05%
2020/11/23	3	38.80	0	0.00	38.80	3	3,884	0.08%
2020/11/20	20	39.00	20	38.84	39.45	0	4,026	0.00%
2020/11/19	4	39.29	4	38.88	39.55	0	4,407	0.00%
2020/11/18	1	36.35	0	0.00	38.00	1	4,841	0.02%
2020/11/17	12	36.08	10	36.40	36.10	2	5,086	0.04%
2020/11/16	0	0.00	1	37.75	37.65	-1	5,514	-0.02%
2020/11/12	4	38.59	1	38.20	38.20	3	5,849	0.05%
2020/11/11	0	0.00	1	37.40	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	1	37.50	37.20	-1	5,700	-0.02%
2020/11/06	1	36.95	0	0.00	36.65	1	5,700	0.02%
2020/10/30	0	0.00	1	36.05	36.05	-1	5,884	-0.02%
2020/10/29	1	35.85	0	0.00	36.40	1	6,145	0.02%
2020/10/23	2	36.93	2	36.83	36.95	0	6,297	0.00%
2020/10/16	0	0.00	5	36.20	36.00	-5	6,449	-0.08%
2020/10/15	1	36.85	0	0.00	36.70	1	6,454	0.02%
2020/10/13	5	37.65	2	37.15	38.00	3	6,484	0.05%
2020/10/08	6	37.55	5	37.52	37.00	1	6,540	0.02%
2020/10/07	0	0.00	1	36.55	36.60	-1	6,534	-0.02%
2020/10/06	3	36.95	0	0.00	36.65	3	6,614	0.05%
2020/10/05	0	0.00	1	36.80	37.00	-1	6,697	-0.01%
2020/09/28	1	35.55	0	0.00	36.15	1	6,934	0.01%
2020/09/23	1	37.30	1	37.50	37.45	0	7,053	0.00%
2020/09/21	21	37.80	1	39.20	37.95	20	7,059	0.28%
2020/09/18	1	39.00	1	38.55	38.75	0	7,118	0.00%
2020/09/17	0	0.00	5	38.35	38.55	-5	7,215	-0.07%
2020/09/16	1	39.45	0	0.00	39.00	1	7,713	0.01%
2020/09/15	3	39.58	0	0.00	39.45	3	7,729	0.04%
2020/09/14	1	39.80	1	40.30	39.85	0	7,713	0.00%
2020/09/11	2	41.00	0	0.00	39.30	2	7,851	0.03%
2020/09/10	5	40.90	2	40.68	40.45	3	7,835	0.04%
2020/09/09	2	39.85	3	40.20	40.00	-1	8,010	-0.01%
2020/09/08	3	40.00	0	0.00	40.95	3	8,363	0.04%
2020/09/07	9	40.46	0	0.00	40.00	9	8,563	0.11%
2020/09/02	0	0.00	1	42.45	43.00	-1	9,204	-0.01%
2020/09/01	6	42.72	0	0.00	42.45	6	9,089	0.07%
2020/08/31	6	42.60	18	42.57	43.90	-12	8,929	-0.13%
2020/08/28	3	41.23	0	0.00	41.00	3	8,733	0.03%
2020/08/27	8	43.13	3	42.58	42.80	5	8,647	0.06%
2020/08/26	6	42.62	17	43.01	43.50	-11	8,502	-0.13%
2020/08/25	19	42.02	152	42.05	43.10	-133	8,357	-1.59%	大賣/鉅額交易
2020/08/24	9	41.78	15	42.34	42.95	-6	7,871	-0.08%
2020/08/21	181	38.47	48	38.09	39.05	133	7,301	1.82%	大買/鉅額交易
2020/08/20	205	37.37	223	36.02	35.50	-18	6,979	-0.26%	大買/大賣/
2020/08/19	15	35.95	8	36.03	36.05	7	6,532	0.11%
2020/08/14	1	33.20	0	0.00	33.20	1	6,181	0.02%
2020/08/11	1	34.50	2	33.73	33.50	-1	6,195	-0.02%
2020/08/10	2	34.78	2	34.55	34.60	0	6,221	0.00%
2020/08/07	1	34.35	0	0.00	34.70	1	6,292	0.02%
2020/08/06	2	35.05	3	35.37	34.65	-1	6,272	-0.02%
2020/08/05	2	35.30	3	35.38	35.30	-1	6,262	-0.02%
2020/08/04	28	36.71	24	35.57	35.85	4	6,249	0.06%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/31	2	32.98	2	32.70	32.75	0	5,937	0.00%
2020/07/29	0	0.00	5	31.15	31.95	-5	6,089	-0.08%
2020/07/28	10	30.20	2	32.00	30.20	8	6,121	0.13%
2020/07/27	1	31.85	0	0.00	31.50	1	6,178	0.02%
2020/07/24	4	33.51	2	33.55	32.65	2	6,503	0.03%
2020/07/22	2	33.90	4	34.10	34.05	-2	6,698	-0.03%
2020/07/21	1	33.45	2	33.45	33.20	-1	6,661	-0.02%
2020/07/20	12	32.04	6	32.57	32.30	6	6,638	0.09%
2020/07/17	1	32.95	1	33.40	32.20	0	6,611	0.00%
2020/07/15	2	35.85	4	35.78	35.35	-2	6,546	-0.03%
2020/07/14	8	36.03	1	36.15	35.85	7	6,506	0.11%
2020/07/13	0	0.00	2	35.65	35.75	-2	6,478	-0.03%
2020/07/10	2	34.83	0	0.00	34.70	2	6,414	0.03%
2020/07/09	1	35.85	17.2	36.02	35.65	-16.2	6,335	-0.26%
2020/07/08	0	0.00	6	35.00	34.75	-6	6,228	-0.10%
2020/07/07	0	0.00	1	34.40	34.55	-1	6,208	-0.02%
2020/07/06	5	34.69	1	34.85	34.90	4	6,274	0.06%
2020/07/03	11	34.29	2	34.50	34.50	9	6,281	0.14%
2020/07/01	3	33.80	1	33.75	33.75	2	6,197	0.03%
2020/06/30	4.1	33.88	2	34.20	33.95	2.1	6,164	0.03%
2020/06/29	12	34.00	14	33.54	33.75	-2	6,150	-0.03%
2020/06/24	4	33.70	1	33.60	33.60	3	6,046	0.05%
2020/06/23	19.1	35.03	6	34.72	34.50	13.1	5,946	0.22%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	10	26.82	9	27.25	27.90	1	5,373	0.02%
2020/06/17	5	25.99	0	0.00	26.25	5	5,211	0.10%
2020/06/16	1	25.90	18	25.29	25.60	-17	5,102	-0.33%
2020/06/15	20	23.97	14	25.15	24.00	6	4,913	0.12%
2020/06/12	6	25.43	13	25.90	26.30	-7	4,498	-0.16%
2020/06/11	129	27.19	118	27.28	27.30	11	4,282	0.26%	大買/大賣/
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	2	28.90	4	28.90	28.90	-2	3,458	-0.06%
2020/06/03	0	0.00	2	36.05	35.65	-2	3,550	-0.06%
2020/06/02	2	35.25	0	0.00	35.20	2	3,510	0.06%
2020/06/01	4	35.93	0	0.00	35.85	4	3,489	0.11%
2020/05/28	0	0.00	6	34.58	34.50	-6	3,414	-0.18%
2020/05/27	0	0.00	10	35.37	35.05	-10	3,406	-0.29%
2020/05/26	0	0.00	2	36.05	35.45	-2	3,419	-0.06%
2020/05/25	1	33.75	0	0.00	34.65	1	3,318	0.03%
2020/05/22	7	34.46	0	0.00	34.15	7	3,306	0.21%
2020/05/21	2	34.35	2	34.90	34.95	0	3,311	0.00%
2020/05/20	3	33.82	3	34.30	34.30	0	3,294	0.00%
2020/05/19	7	34.14	0	0.00	34.00	7	3,292	0.21%
2020/05/18	0	0.00	3	33.98	33.85	-3	3,268	-0.09%
2020/05/15	3	35.70	4	35.05	34.70	-1	3,301	-0.03%
2020/05/14	0	0.00	22	36.41	35.10	-22	3,294	-0.67%
2020/05/13	0	0.00	8	34.54	34.75	-8	3,204	-0.25%
2020/05/12	28	35.11	9	35.02	34.85	19	3,219	0.59%
2020/05/11	0	0.00	11	34.58	34.50	-11	3,219	-0.34%
2020/05/08	6	35.52	3	35.45	35.35	3	3,171	0.09%
2020/05/07	4	35.45	0	0.00	35.60	4	3,152	0.13%
2020/05/06	5	37.06	1	36.10	35.40	4	3,159	0.13%
2020/05/05	0	0.00	11	35.81	36.10	-11	3,052	-0.36%
2020/05/04	8	35.11	8	34.98	35.55	0	3,019	0.00%
2020/04/30	8	35.53	0	0.00	35.35	8	2,980	0.27%
2020/04/29	18	36.71	10	36.94	36.20	8	2,924	0.27%
2020/04/28	13	34.04	4	34.75	35.00	9	2,631	0.34%
2020/04/23	0	0.00	1	31.95	31.60	-1	2,544	-0.04%
2020/04/22	0	0.00	1	30.90	31.85	-1	2,628	-0.04%
2020/04/20	0	0.00	1	32.10	32.15	-1	2,956	-0.03%
2020/04/17	0	0.00	4	32.35	31.80	-4	3,058	-0.13%
2020/04/16	0	0.00	3	32.15	32.45	-3	3,128	-0.10%
2020/04/15	1	31.65	1	31.80	31.80	0	3,308	0.00%
2020/04/14	5	31.70	8	31.68	31.70	-3	3,747	-0.08%
2020/04/13	0	0.00	1	31.70	31.70	-1	3,740	-0.03%
2020/04/10	5	31.00	0	0.00	31.45	5	3,713	0.13%
2020/04/09	5	31.70	4	31.24	30.80	1	3,728	0.03%
2020/04/08	0	0.00	1	30.45	30.30	-1	3,630	-0.03%
2020/04/07	1	28.50	1	28.50	28.75	0	3,574	0.00%
2020/04/06	2	27.80	0	0.00	28.00	2	3,616	0.06%
2020/04/01	2	27.05	1	27.30	27.35	1	3,818	0.03%
2020/03/31	0	0.00	20	26.90	27.00	-20	3,816	-0.52%
2020/03/30	0	0.00	1	26.25	26.80	-1	3,795	-0.03%
2020/03/27	20	26.10	0	0.00	25.60	20	3,776	0.53%
2020/03/26	3	25.27	0	0.00	25.50	3	3,773	0.08%
2020/03/25	0	0.00	2	25.20	25.20	-2	3,773	-0.05%
2020/03/23	3	23.00	0	0.00	23.75	3	3,741	0.08%
2020/03/20	1	22.75	0	0.00	23.30	1	3,727	0.03%
2020/03/19	0	0.00	3	21.70	21.20	-3	3,730	-0.08%
2020/03/17	0	0.00	3	22.80	22.65	-3	3,725	-0.08%
2020/03/16	1	24.30	2	25.20	23.90	-1	3,760	-0.03%
2020/03/12	3	26.77	0	0.00	26.95	3	3,699	0.08%
2020/03/10	1	28.60	3	28.90	29.70	-2	3,673	-0.05%
2020/03/09	0	0.00	1	30.55	30.00	-1	3,644	-0.03%
2020/02/27	1	31.55	0	0.00	31.20	1	3,990	0.03%
2020/02/18	2	34.28	0	0.00	33.30	2	3,980	0.05%
2020/02/04	10	32.66	3	32.60	32.60	7	4,123	0.17%
2020/02/03	3	32.40	0	0.00	32.65	3	4,226	0.07%
2020/01/30	7	31.51	3	32.40	31.25	4	4,379	0.09%
2020/01/20	10	34.73	0	0.00	34.70	10	4,417	0.23%
2020/01/17	4	35.28	1	36.20	35.00	3	4,515	0.07%
2020/01/15	7	35.41	39	34.96	34.70	-32	5,171	-0.62%
2020/01/14	0	0.00	12	32.67	33.40	-12	5,076	-0.24%
2020/01/13	5	31.97	4	31.90	32.20	1	5,014	0.02%
2020/01/10	25	30.81	1	30.50	30.50	24	4,919	0.49%
2020/01/09	10	30.43	2	30.75	30.45	8	4,821	0.17%
2020/01/08	25	30.52	7	30.40	30.00	18	4,622	0.39%
2020/01/03	0	0.00	2	41.00	40.65	-2	4,180	-0.05%
2020/01/02	0	0.00	0.3	41.75	41.75	-0.3	4,145	-0.01%
2019/12/31	2	41.65	2	41.55	41.55	0	4,125	0.00%
2019/12/30	4	42.19	2	42.05	42.20	2	4,130	0.05%
2019/12/27	3.3	42.27	8	42.73	42.65	-4.8	4,072	-0.12%
2019/12/26	1	40.20	0	0.00	40.00	1	3,882	0.03%
2019/12/20	0	0.00	4	40.15	40.15	-4	3,941	-0.10%
2019/12/11	0	0.00	1	41.60	41.55	-1	4,140	-0.02%
2019/12/06	0	0.00	2	40.90	40.95	-2	4,267	-0.05%
2019/12/03	2	40.30	0	0.00	40.05	2	4,836	0.04%
2019/12/02	1	39.85	5	41.73	40.55	-4	4,846	-0.08%
2019/11/29	1	41.40	1	41.35	41.30	0	4,825	0.00%
2019/11/28	0	0.00	6	41.09	41.15	-6	4,805	-0.12%
2019/11/27	5	40.50	1	40.55	40.40	4	4,805	0.08%
2019/11/26	2	40.00	7	40.07	40.40	-5	4,781	-0.10%
2019/11/25	1	39.05	0	0.00	39.30	1	4,726	0.02%
2019/11/21	0	0.00	4	37.94	38.00	-4	4,772	-0.08%
2019/11/20	0	0.00	7	38.10	38.10	-7	4,817	-0.15%
2019/11/19	0	0.00	3	38.45	38.35	-3	4,941	-0.06%
2019/11/15	1	38.60	2	38.35	38.50	-1	5,139	-0.02%
2019/11/14	0	0.00	1	40.20	39.00	-1	5,153	-0.02%
2019/11/13	2	39.80	0	0.00	39.50	2	5,170	0.04%
2019/11/12	0	0.00	1	39.10	38.95	-1	5,152	-0.02%
2019/11/11	0	0.00	1	38.70	38.45	-1	5,165	-0.02%
2019/11/08	0	0.00	4	37.20	37.70	-4	5,118	-0.08%
2019/11/04	3	37.55	1	37.40	37.45	2	5,350	0.04%
2019/10/31	2	38.38	4	37.81	37.80	-2	5,524	-0.04%
2019/10/30	9	36.55	3	36.63	36.30	6	5,454	0.11%
2019/10/29	13	36.40	13	36.47	36.80	0	5,455	0.00%
2019/10/28	5	39.38	2	39.35	39.00	3	5,473	0.05%
2019/10/25	1	39.85	1	40.00	39.65	0	5,471	0.00%
2019/10/24	2	40.13	22	39.94	41.05	-20	5,478	-0.37%
2019/10/23	22	42.35	0	0.00	41.40	22	5,367	0.41%
2019/10/22	10	44.70	10	45.14	46.00	0	5,026	0.00%
2019/10/21	2	43.55	0	0.00	43.85	2	4,938	0.04%
2019/10/15	2	43.20	0	0.00	42.95	2	5,417	0.04%
2019/10/14	1	42.70	0	0.00	42.40	1	5,622	0.02%
2019/10/09	1	42.55	2	42.20	42.25	-1	6,022	-0.02%
2019/10/08	10	43.25	0	0.00	43.15	10	6,202	0.16%
2019/10/07	0	0.00	1	43.45	43.10	-1	6,422	-0.02%
2019/10/03	0	0.00	1	43.65	43.65	-1	6,491	-0.02%
2019/10/02	3	43.45	0	0.00	43.75	3	6,527	0.05%
2019/09/27	0	0.00	1	42.05	42.00	-1	6,642	-0.02%
2019/09/25	1	43.80	0	0.00	43.50	1	6,703	0.01%
2019/09/23	7	44.51	1	44.60	44.25	6	6,855	0.09%
2019/09/20	1	43.30	0	0.00	43.70	1	6,881	0.01%
2019/09/18	3	43.68	3	43.55	43.55	0	7,006	0.00%
2019/09/17	3	45.15	0	0.00	44.90	3	7,016	0.04%
2019/09/16	0	0.00	3	45.80	45.45	-3	7,356	-0.04%
2019/09/12	1	45.00	1	45.10	45.20	0	7,546	0.00%
2019/09/11	3	44.58	2	45.03	44.45	1	7,626	0.01%
2019/09/06	4	47.63	0	0.00	46.40	4	7,652	0.05%
2019/09/05	2	48.33	9	46.92	46.90	-7	7,579	-0.09%
2019/09/02	0	0.00	6	44.65	44.65	-6	7,324	-0.08%
2019/08/30	1	44.40	0	0.00	43.85	1	7,329	0.01%
2019/08/27	0	0.00	2	44.00	43.95	-2	7,480	-0.03%
2019/08/23	3	44.35	0	0.00	44.10	3	7,698	0.04%
2019/08/22	8	44.23	19	44.25	43.65	-11	7,756	-0.14%
2019/08/21	10	44.74	10	44.50	44.70	0	7,866	0.00%
2019/08/20	7	43.97	0.1	44.50	44.00	7	7,865	0.09%
2019/08/19	0	0.00	3	42.90	42.95	-3	7,868	-0.04%
2019/08/16	15	42.73	8	42.46	42.40	7	7,938	0.09%
2019/08/15	2	41.63	1	41.45	41.55	1	7,967	0.01%
2019/08/14	3	42.65	15	42.78	41.60	-12	8,171	-0.15%
2019/08/13	1	41.50	3	41.47	41.60	-2	8,439	-0.02%
2019/08/12	15	42.62	4	42.68	42.45	11	8,650	0.13%
2019/08/08	4	41.90	15	41.77	42.10	-11	8,804	-0.12%
2019/08/07	23	41.23	21	41.42	40.80	2	9,146	0.02%
2019/08/06	14	39.67	2	39.63	40.25	12	9,373	0.13%
2019/08/05	3.1	40.97	4	41.73	40.75	-1	9,511	-0.01%
2019/08/02	7	43.35	3	43.17	42.80	4	9,501	0.04%
2019/07/31	5	46.12	4	45.66	46.40	1	9,604	0.01%
2019/07/30	17	46.65	10	47.02	45.90	7	9,658	0.07%
2019/07/29	4	48.81	1	48.60	48.60	3	9,590	0.03%
2019/07/26	16	48.37	25	48.96	49.15	-9	9,597	-0.09%
2019/07/25	16	48.56	10	48.94	48.70	6	9,792	0.06%
2019/07/24	0	0.00	5	47.10	47.10	-5	9,714	-0.05%
2019/07/23	6	46.57	1	47.40	46.65	5	9,926	0.05%
2019/07/22	1	46.40	2	47.95	47.95	-1	9,989	-0.01%
2019/07/19	2	46.38	0	0.00	46.00	2	9,961	0.02%
2019/07/18	2	46.83	0	0.00	46.10	2	10,043	0.02%
2019/07/17	10	48.75	4	48.18	48.45	6	10,097	0.06%
2019/07/16	10	49.55	26	49.08	48.40	-16	10,083	-0.16%
2019/07/15	5	47.24	13	48.08	50.30	-8	10,169	-0.08%
2019/07/12	3	45.47	1	45.65	45.80	2	10,249	0.02%
2019/07/11	1	45.15	6	44.67	45.15	-5	10,490	-0.05%
2019/07/10	2	43.00	0	0.00	43.35	2	10,518	0.02%
2019/07/09	5	43.21	1	44.15	42.95	4	10,867	0.04%
2019/07/08	3	44.10	1	44.05	44.15	2	11,239	0.02%
2019/07/05	7	44.99	6	44.70	44.70	1	11,626	0.01%
2019/07/04	4	44.70	5	44.52	44.40	-1	11,689	-0.01%
2019/07/03	1	44.50	0	0.00	44.35	1	11,692	0.01%
2019/07/02	3	44.40	0	0.00	44.50	3	11,736	0.03%
2019/07/01	25	45.23	23	45.36	44.85	2	11,777	0.02%
2019/06/28	8	44.05	8	44.05	44.05	0	11,683	0.00%
2019/06/27	6	44.35	6	43.93	43.80	0	11,795	0.00%
2019/06/25	2	43.75	7	44.59	43.60	-5	12,042	-0.04%
2019/06/24	2	43.65	0	0.00	43.85	2	11,977	0.02%
2019/06/21	18	45.60	10	45.84	44.20	8	11,959	0.07%
2019/06/20	2	41.60	17	42.99	44.70	-15	11,764	-0.13%
2019/06/19	20	41.10	11	41.09	41.20	9	11,551	0.08%
2019/06/18	4	39.54	5	39.94	39.45	-1	11,472	-0.01%
2019/06/17	4	40.36	4	40.60	40.45	0	11,408	0.00%
2019/06/14	1	41.70	1	42.85	41.70	0	11,385	0.00%
2019/06/13	1	42.60	3	42.80	42.50	-2	11,401	-0.02%
2019/06/12	2	42.55	4	42.80	42.50	-2	11,506	-0.02%
2019/06/11	3	42.48	6	42.27	42.20	-3	11,842	-0.03%
2019/06/10	1	42.10	1	43.15	43.50	0	11,953	0.00%
2019/06/06	3	41.45	1	42.30	41.35	2	12,041	0.02%
2019/06/05	6	43.74	2	43.80	42.40	4	12,111	0.03%
2019/06/04	4	43.24	2	43.60	42.40	2	12,182	0.02%
2019/06/03	5	42.44	6	42.38	43.50	-1	12,301	-0.01%
2019/05/31	6	42.90	9	43.06	42.80	-3	12,515	-0.02%
2019/05/30	1	41.20	0	0.00	40.85	1	12,530	0.01%
2019/05/28	2	41.25	5	41.57	41.15	-3	12,585	-0.02%
2019/05/27	0	0.00	1	39.40	39.80	-1	12,481	-0.01%
2019/05/24	12	41.76	0	0.00	40.60	12	12,513	0.10%
2019/05/23	0	0.00	3	40.68	41.05	-3	12,541	-0.02%
2019/05/22	8	42.88	8	42.04	41.95	0	12,597	0.00%
2019/05/21	6	41.90	0	0.00	43.20	6	12,584	0.05%
2019/05/20	4	42.56	1	41.70	41.25	3	12,428	0.02%
2019/05/17	10	46.96	9	47.23	44.00	1	12,155	0.01%
2019/05/16	9	50.33	10	49.56	47.60	-1	11,976	-0.01%
2019/05/15	17	50.57	11	50.33	49.85	6	11,898	0.05%
2019/05/14	5	50.66	7	51.31	52.40	-2	11,712	-0.02%
2019/05/13	6	48.81	9	49.86	49.05	-3	11,985	-0.03%
2019/05/10	1	52.90	1	51.40	51.40	0	11,760	0.00%
2019/05/09	3	52.87	4	52.73	52.40	-1	11,801	-0.01%
2019/05/08	5	53.68	2	53.95	53.90	3	11,664	0.03%
2019/05/07	10	53.20	2	54.05	54.30	8	11,520	0.07%
2019/05/06	2	53.10	0	0.00	52.20	2	11,380	0.02%
2019/05/03	2	54.90	0	0.00	54.70	2	11,257	0.02%
2019/05/02	0	0.00	3	57.33	55.70	-3	11,136	-0.03%
2019/04/30	18	54.64	20	53.82	56.80	-2	10,804	-0.02%
2019/04/29	4	54.03	5	55.30	52.00	-1	10,578	-0.01%
2019/04/26	5	52.22	0	0.00	54.00	5	10,292	0.05%
2019/04/24	0	0.00	2	54.00	55.50	-2	10,022	-0.02%
2019/04/23	4	54.20	1	54.60	54.00	3	9,892	0.03%
2019/04/22	11	57.93	10	58.60	57.70	1	9,728	0.01%
2019/04/19	12	58.44	7	57.94	58.00	5	9,591	0.05%
2019/04/18	8	55.94	11	56.73	56.10	-3	9,266	-0.03%
2019/04/17	13	55.47	15	55.72	52.70	-2	8,770	-0.02%
2019/04/16	14	53.02	10	53.95	54.10	4	8,323	0.05%
2019/04/15	1	51.00	3	51.23	51.50	-2	8,062	-0.02%
2019/04/12	5	48.19	16	48.25	48.15	-11	7,662	-0.14%
2019/04/11	10	46.17	19	47.03	47.90	-9	7,218	-0.12%
2019/04/10	5	43.30	4	43.60	43.55	1	6,772	0.01%
2019/04/09	0	0.00	1	42.85	41.65	-1	6,609	-0.02%
2019/04/08	2	42.90	0	0.00	42.60	2	6,517	0.03%
2019/04/03	2	42.35	4	42.75	42.65	-2	6,400	-0.03%
2019/04/02	8	41.67	6	41.56	41.30	2	6,276	0.03%
2019/04/01	6	41.63	0	0.00	41.30	6	6,208	0.10%
2019/03/29	3	41.70	16	41.88	41.55	-13	6,042	-0.22%
2019/03/28	0	0.00	1	38.30	38.20	-1	5,735	-0.02%
2019/03/26	0	0.00	5	39.80	39.80	-5	5,579	-0.09%
2019/03/25	20	39.79	0	0.00	39.15	20	5,495	0.36%
2019/03/22	0	0.00	1	42.60	42.05	-1	5,309	-0.02%
2019/03/20	0	0.00	2	42.15	42.85	-2	5,184	-0.04%
2019/03/18	3	41.67	0	0.00	41.35	3	5,023	0.06%
2019/03/15	7	42.12	6	42.12	42.25	1	4,934	0.02%
2019/03/14	11	43.80	206	45.21	42.40	-195	4,768	-4.09%	大賣/鉅額交易
2019/03/13	71	48.52	90	46.97	47.00	-19	4,369	-0.43%
2019/03/12	61	47.22	8	46.38	47.70	53	4,164	1.27%
2019/03/11	0	0.00	68	44.66	45.30	-68	3,984	-1.71%
2019/03/08	35	45.66	29	45.21	45.55	6	3,863	0.16%
2019/03/07	85	44.69	356	43.93	45.30	-271	3,677	-7.37%	大賣/鉅額交易
2019/03/06	91	45.67	66	44.65	44.25	25	3,482	0.72%
2019/03/05	12	43.17	20	43.02	43.10	-8	3,144	-0.25%
2019/03/04	9	48.27	0	0.00	47.00	9	2,885	0.31%
2019/02/27	29	46.05	0	0.00	46.80	29	2,746	1.06%
2019/02/26	1	43.30	0	0.00	45.00	1	2,631	0.04%
2019/02/25	33	45.00	3	45.97	46.00	30	2,486	1.21%
2019/02/22	32	42.58	4	43.26	43.35	28	2,327	1.20%
2019/02/21	32	40.03	10	42.13	43.35	22	2,188	1.01%
2019/02/20	29	38.95	0	0.00	39.45	29	2,014	1.44%
2019/02/19	2	38.60	0	0.00	38.10	2	1,915	0.10%
2019/02/18	2	37.50	0	0.00	37.70	2	1,826	0.11%
2019/02/15	28	38.35	10	37.93	37.25	18	1,766	1.02%
2019/02/14	2	37.70	0	0.00	38.00	2	1,693	0.12%
2019/02/13	7	36.66	10	37.39	37.00	-3	1,549	-0.19%
2019/02/12	118	35.54	4	34.56	36.55	114	1,324	8.61%	大買/鉅額交易
2019/01/30	201	30.45	8	30.28	30.45	193	665	29.02%	大買/鉅額交易
2019/01/29	4	27.63	0	0.00	27.70	4	500	0.80%
2019/01/15	1	26.90	1	27.80	27.00	0	413	0.00%
2019/01/14	2	26.18	1	26.50	27.15	1	374	0.27%
2019/01/11	0	0.00	1	26.15	25.95	-1	325	-0.31%
2018/12/21	0	0.00	12	23.30	23.65	-12	334	-3.58%
2018/10/26	0	0.00	7	20.55	20.55	-7	424	-1.65%
2018/10/12	4	20.40	0	0.00	20.60	4	456	0.88%
2018/10/11	0	0.00	5	20.45	20.40	-5	455	-1.10%
2018/09/11	2	23.50	0	0.00	23.45	2	529	0.38%
2018/09/05	1	26.00	0	0.00	25.85	1	651	0.15%
2018/08/13	0	0.00	4	26.20	25.75	-4	1,139	-0.35%
2018/07/25	0	0.00	3	27.15	27.15	-3	1,126	-0.27%
2018/07/04	0	0.00	1	27.50	27.20	-1	1,257	-0.08%
2018/07/03	1	28.10	0	0.00	27.50	1	1,277	0.08%
2018/06/29	1	28.05	0	0.00	28.20	1	1,333	0.07%
2018/06/20	2	28.85	0	0.00	28.75	2	1,558	0.13%
2018/06/19	1	29.60	0	0.00	29.40	1	1,557	0.06%
2018/06/14	0	0.00	1	30.60	30.60	-1	1,566	-0.06%
2018/06/12	1	30.40	0	0.00	30.75	1	1,481	0.07%
2018/06/11	0	0.00	5	30.34	30.40	-5	1,486	-0.34%
2018/06/07	1	31.55	0	0.00	31.65	1	1,478	0.07%
2018/06/06	5	32.07	0	0.00	32.20	5	1,449	0.34%
2018/06/05	1	29.10	2	30.43	30.70	-1	1,328	-0.08%
2018/05/25	4	27.30	0	0.00	27.40	4	1,154	0.35%
2018/05/18	0	0.00	4	27.20	27.20	-4	1,203	-0.33%
2018/05/09	4	27.70	0	0.00	27.85	4	1,295	0.31%
2018/05/07	1	28.15	0	0.00	28.05	1	1,310	0.08%
2018/04/12	0	0.00	4	28.90	28.90	-4	1,586	-0.25%
2018/04/10	5	29.10	0	0.00	29.00	5	1,670	0.30%
2018/03/30	0	0.00	1	28.75	28.15	-1	1,548	-0.06%
2018/03/29	1	28.00	10	27.18	28.10	-9	1,491	-0.60%
2018/03/28	0	0.00	5	26.90	26.85	-5	1,415	-0.35%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/26	0	0.00	5	26.95	26.75	-5	1,456	-0.34%
2018/03/23	6	25.24	0	0.00	25.15	6	1,413	0.42%
2018/03/22	5	26.20	0	0.00	26.00	5	1,404	0.36%
2018/03/21	10	26.65	0	0.00	26.50	10	1,400	0.71%
2018/03/15	3	27.70	0	0.00	27.95	3	1,370	0.22%
2018/03/09	0	0.00	0.1	27.30	27.10	-0.1	1,379	-0.01%
2018/02/09	1	26.90	0	0.00	26.70	1	1,944	0.05%
2018/02/07	2	28.25	0	0.00	28.25	2	2,011	0.10%
2018/02/06	2	28.85	0	0.00	28.25	2	2,017	0.10%
2018/02/02	0	0.00	1	31.55	31.45	-1	2,000	-0.05%
2018/01/29	0	0.00	1	32.60	32.75	-1	2,020	-0.05%
2018/01/26	2	32.48	0	0.00	33.10	2	2,016	0.10%
2018/01/15	1	32.05	0	0.00	32.00	1	2,069	0.05%
2018/01/08	1	34.40	0	0.00	33.50	1	2,066	0.05%
2018/01/05	1	33.00	0	0.00	34.05	1	1,939	0.05%