廣明 (6188)-凱基-城中券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股▲1.63%
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	94.50	2	94.00	94.50	0	3,704	0.00%
2024/11/19	2	94.50	5.1	93.67	94.50	-3.1	3,750	-0.08%
2024/11/18	4.1	92.49	1	91.30	91.30	3.1	3,860	0.08%
2024/11/15	1.1	96.59	1	97.70	96.50	0.1	4,153	0.00%
2024/11/14	1	95.60	0	0.00	95.70	1	4,324	0.02%
2024/11/13	0.1	96.00	1.2	96.68	98.00	-1.2	4,350	-0.03%
2024/11/12	0.1	95.70	0	0.00	96.00	0.1	4,413	0.00%
2024/11/11	1.1	97.30	0	0.00	97.20	1.1	4,428	0.02%
2024/11/08	2.2	99.28	4	98.90	98.30	-1.9	4,470	-0.04%
2024/11/07	0	0.00	3.2	99.83	99.90	-3.2	4,560	-0.07%
2024/11/06	0	97.86	1	97.20	97.80	-1	4,596	-0.02%
2024/11/05	1	99.40	0	0.00	97.50	1	4,701	0.02%
2024/11/04	0	96.50	0	0.00	98.00	0	4,768	0.00%
2024/11/01	0	95.60	0	0.00	97.20	0	4,849	0.00%
2024/10/30	0	96.30	0	0.00	96.70	0	4,896	0.00%
2024/10/29	0.2	96.29	5	95.20	95.10	-4.9	5,030	-0.10%
2024/10/28	3.2	97.66	1	96.90	97.40	2.2	5,035	0.04%
2024/10/25	1.1	98.84	0	0.00	99.30	1.1	5,061	0.02%
2024/10/24	0.1	99.85	0	0.00	99.00	0.1	5,110	0.00%
2024/10/23	2	101.49	0	0.00	101.00	2	5,133	0.04%
2024/10/22	0	101.00	0	0.00	101.50	0	5,167	0.00%
2024/10/21	1	101.50	1.4	101.50	101.50	-0.4	5,233	-0.01%
2024/10/18	12.5	101.55	9	104.33	101.00	3.5	5,266	0.07%
2024/10/17	5	102.50	6	102.00	102.50	-1	5,261	-0.02%
2024/10/16	3	100.67	2	100.75	100.00	1	5,244	0.02%
2024/10/15	14	101.32	16.1	100.47	100.00	-2.1	5,232	-0.04%
2024/10/14	1	97.11	1	97.70	97.80	0	5,224	0.00%
2024/10/11	2.1	97.46	2	97.35	97.60	0.1	5,281	0.00%
2024/10/09	2.4	97.50	0	0.00	97.00	2.4	5,394	0.04%
2024/10/08	5.1	99.92	3	100.10	99.80	2.1	5,566	0.04%
2024/10/07	4	102.50	2	102.75	102.50	2	5,631	0.04%
2024/10/04	10.1	102.64	20.9	103.22	100.50	-10.8	5,786	-0.19%
2024/10/01	2	103.28	16.8	103.57	103.00	-14.8	5,885	-0.25%
2024/09/30	2	105.25	4.7	104.85	104.50	-2.7	6,154	-0.04%
2024/09/27	34.1	108.48	47	108.20	106.50	-12.9	6,245	-0.21%
2024/09/26	41	108.23	53.3	111.25	106.00	-12.3	6,191	-0.20%
2024/09/25	64.8	110.46	26.8	109.88	113.00	38	6,272	0.61%
2024/09/24	23.5	104.55	8	104.25	104.00	15.5	6,129	0.25%
2024/09/23	6.2	102.58	1.1	102.55	102.00	5.1	6,041	0.08%
2024/09/20	2	103.50	10.1	103.18	102.00	-8.1	6,047	-0.13%
2024/09/19	6	98.20	5.1	97.04	98.00	0.9	5,966	0.02%
2024/09/18	0	0.00	7.3	96.61	95.20	-7.3	5,991	-0.12%
2024/09/16	5	95.30	0	0.00	95.00	5	6,056	0.08%
2024/09/13	2	92.80	1.1	92.99	93.30	0.9	6,169	0.01%
2024/09/12	1	93.30	0	0.00	92.90	1	6,384	0.02%
2024/09/11	3	91.80	9.1	90.01	92.00	-6.1	6,426	-0.09%
2024/09/10	1	91.20	2	91.65	89.40	-1	6,497	-0.02%
2024/09/09	1.1	91.35	1	92.00	92.30	0.1	6,563	0.00%
2024/09/05	1	94.90	1.2	93.08	92.40	-0.2	6,991	0.00%
2024/09/04	3.2	93.82	1	94.20	94.60	2.2	7,233	0.03%
2024/09/03	2	100.05	2	98.85	98.00	0	7,348	0.00%
2024/09/02	2.1	98.90	1	98.20	98.00	1.1	7,589	0.01%
2024/08/29	1.1	98.90	1.1	99.81	99.60	0	8,411	0.00%
2024/08/28	3.2	101.34	3	100.17	100.00	0.2	9,436	0.00%
2024/08/27	6	100.78	6	101.33	102.50	0	10,256	0.00%
2024/08/26	3	99.60	2	100.89	98.50	1	10,638	0.01%
2024/08/23	5	100.06	15.1	99.50	101.50	-10	11,104	-0.09%
2024/08/22	4.2	102.75	3.4	103.22	100.50	0.8	12,077	0.01%
2024/08/21	4.4	102.04	6.5	101.95	101.00	-2.1	12,771	-0.02%
2024/08/20	13.5	105.16	12.5	106.68	104.00	1.1	13,318	0.01%
2024/08/19	21.5	107.09	18	106.75	107.00	3.5	14,305	0.02%
2024/08/16	11.1	99.46	14	99.87	104.50	-2.9	15,272	-0.02%
2024/08/15	4	96.23	0	0.00	95.40	4	15,824	0.03%
2024/08/14	2	97.55	4.2	96.71	96.40	-2.2	16,220	-0.01%
2024/08/13	3	94.30	3	95.00	94.30	0	16,349	0.00%
2024/08/12	4	95.43	4	96.15	94.80	0	16,477	0.00%
2024/08/09	7	95.26	5	95.30	94.10	2	16,785	0.01%
2024/08/08	3	93.00	4	92.60	91.70	-1	16,830	-0.01%
2024/08/07	10	91.69	10	90.80	94.70	0	16,808	0.00%
2024/08/06	11	86.46	7	84.46	86.10	4	16,756	0.02%
2024/08/05	14	94.43	2	91.95	89.60	12	16,770	0.07%
2024/08/02	14.1	99.95	15.8	101.15	99.50	-1.7	17,069	-0.01%
2024/08/01	20.8	104.38	21.3	103.77	105.00	-0.4	17,357	0.00%
2024/07/31	4.3	100.77	2	100.00	99.90	2.3	17,260	0.01%
2024/07/30	9	100.39	8	98.30	101.50	1	17,278	0.01%
2024/07/29	25	97.83	26	99.99	97.50	-1	17,269	-0.01%
2024/07/26	4	98.60	66	98.37	98.20	-62	17,259	-0.36%
2024/07/23	23	102.59	26.5	102.99	102.50	-3.5	17,307	-0.02%
2024/07/22	42.5	101.55	39	101.40	101.00	3.5	17,559	0.02%
2024/07/19	18	103.83	18.3	105.72	103.50	-0.3	17,738	0.00%
2024/07/18	18.3	105.99	28	106.04	106.00	-9.7	17,940	-0.05%
2024/07/17	1	110.50	1	109.00	108.50	0	17,942	0.00%
2024/07/16	29	108.53	27	108.56	108.50	2	17,952	0.01%
2024/07/15	40.1	110.82	9	110.67	110.00	31.1	17,983	0.17%
2024/07/12	25.1	111.26	24	111.50	111.00	1.1	17,980	0.01%
2024/07/11	70.1	114.14	58	114.73	114.00	12.1	17,982	0.07%
2024/07/10	29.1	115.64	15	115.47	117.00	14.1	17,958	0.08%
2024/07/09	65.1	110.21	96	110.35	110.00	-30.9	17,902	-0.17%
2024/07/08	76	113.97	71.1	116.24	114.00	4.9	17,986	0.03%
2024/07/05	54.1	116.90	50.5	115.68	118.00	3.6	17,895	0.02%
2024/07/04	112	114.20	96	115.57	114.50	16	17,807	0.09%	大買/
2024/07/03	22	111.48	13	111.77	112.00	9	17,976	0.05%
2024/07/02	63	109.85	61	109.71	110.00	2	18,163	0.01%
2024/07/01	143.5	112.35	129	113.67	112.00	14.5	18,101	0.08%	大買/大賣/
2024/06/28	2	109.25	54	110.22	111.00	-52	17,727	-0.29%
2024/06/27	1	101.50	2	102.75	101.00	-1	17,562	-0.01%
2024/06/26	1	105.00	1	104.00	103.50	0	17,689	0.00%
2024/06/25	29	102.86	32	100.19	103.00	-3	17,782	-0.02%
2024/06/24	1	104.50	7	103.36	103.00	-6	17,963	-0.03%
2024/06/21	21	107.38	13	107.08	106.50	8	18,243	0.04%
2024/06/20	6	108.50	11	109.05	110.50	-5	18,784	-0.03%
2024/06/19	8	105.00	5.1	105.91	107.50	2.9	19,086	0.02%
2024/06/18	7.1	106.22	2	105.75	105.00	5.1	19,960	0.03%
2024/06/17	11	106.09	11	105.23	105.50	0	20,036	0.00%
2024/06/14	38.1	106.43	33	106.85	106.50	5.1	20,196	0.03%
2024/06/13	19.3	108.11	28	107.14	107.00	-8.7	20,131	-0.04%
2024/06/12	23.2	107.24	30	108.62	110.50	-6.8	19,913	-0.03%
2024/06/11	7	106.93	16	106.28	107.00	-9	19,716	-0.05%
2024/06/07	9.1	113.17	49.1	113.03	112.50	-40	19,485	-0.21%
2024/06/06	19	115.24	38	112.63	112.50	-19	19,353	-0.10%
2024/06/05	122	116.98	17	116.35	115.00	105	19,105	0.55%	大買/鉅額交易
2024/06/04	24	123.50	29.5	126.41	119.00	-5.5	18,798	-0.03%
2024/06/03	63.2	129.58	31.1	130.88	127.00	32.1	18,359	0.17%
2024/05/31	31	125.02	72	124.60	125.00	-41	17,379	-0.24%
2024/05/30	48.2	122.88	49	122.07	120.00	-0.8	16,666	0.00%
2024/05/29	43.9	123.93	38	124.67	124.00	5.9	16,244	0.04%
2024/05/28	117.1	125.51	96	125.15	123.00	21.1	15,746	0.13%	大買/
2024/05/27	46	120.53	47.1	120.78	124.50	-1.1	14,746	-0.01%
2024/05/24	23.4	113.41	33	114.42	113.50	-9.6	14,002	-0.07%
2024/05/23	71.5	114.89	58	115.53	111.00	13.5	13,435	0.10%
2024/05/22	100.5	113.62	76.2	113.96	113.00	24.3	12,362	0.20%
2024/05/21	49.5	103.01	77.2	104.48	108.50	-27.7	11,093	-0.25%
2024/05/20	33	99.67	60.2	99.65	99.70	-27.2	10,371	-0.26%
2024/05/17	35	97.21	8	96.74	97.50	27	9,970	0.27%
2024/05/16	3	96.17	1	96.60	94.00	2	9,823	0.02%
2024/05/15	28	97.00	26	98.80	95.60	2	9,714	0.02%
2024/05/14	7	92.90	37	94.73	95.30	-30	9,394	-0.32%
2024/05/13	3	91.80	1	93.80	91.40	2	9,266	0.02%
2024/05/10	8	95.08	8	93.35	93.70	0	9,291	0.00%
2024/05/09	3	95.17	5	94.72	94.80	-2	9,235	-0.02%
2024/05/08	54	96.77	53	95.13	96.50	1	9,140	0.01%
2024/05/07	28	93.59	24.2	94.13	93.30	3.9	8,791	0.04%
2024/05/06	11	89.89	13.1	89.37	88.70	-2.1	8,462	-0.02%
2024/05/03	5.1	88.58	0	0.00	88.10	5.1	8,431	0.06%
2024/05/02	4.1	89.40	8.1	89.77	89.00	-4	8,400	-0.05%
2024/04/30	2.5	90.26	2.1	91.20	90.10	0.4	8,370	0.00%
2024/04/29	5	91.20	6	93.02	91.50	-1	8,346	-0.01%
2024/04/26	11	94.55	13.1	93.35	92.00	-2.1	8,363	-0.03%
2024/04/25	52	92.21	16	90.91	90.20	36	8,176	0.44%
2024/04/24	13	90.79	18.1	90.37	92.10	-5.1	7,934	-0.06%
2024/04/23	4	84.28	4	83.50	83.80	0	7,694	0.00%
2024/04/22	8	84.95	5	83.50	81.60	3	7,640	0.04%
2024/04/19	1	83.50	0	0.00	85.80	1	7,582	0.01%
2024/04/18	7.2	87.98	2	88.10	87.70	5.2	7,524	0.07%
2024/04/17	13.1	88.82	3	87.70	88.90	10.1	7,504	0.13%
2024/04/16	6	87.73	7.5	88.94	86.80	-1.5	7,438	-0.02%
2024/04/15	8.4	93.05	8	93.08	91.20	0.4	7,347	0.01%
2024/04/12	7.1	99.00	7	99.05	97.60	0.1	7,182	0.00%
2024/04/11	1.1	96.00	1.2	96.61	97.70	-0.1	6,999	0.00%
2024/04/10	17.1	98.78	10	96.90	96.80	7.1	6,918	0.10%
2024/04/09	24.6	101.98	27	101.17	98.90	-2.4	6,777	-0.04%
2024/04/08	6	102.00	23.2	103.93	104.50	-17.2	6,255	-0.27%
2024/04/03	4.1	95.63	0	0.00	95.40	4.1	5,983	0.07%
2024/04/02	15.3	99.51	8.1	100.13	98.40	7.2	6,075	0.12%
2024/04/01	15.1	98.93	7	101.14	98.40	8.1	5,945	0.14%
2024/03/29	11	98.64	6	99.70	97.10	5	5,736	0.09%
2024/03/28	2	97.90	3	98.76	97.90	-1	5,592	-0.02%
2024/03/27	2	98.70	22	99.93	98.80	-20	5,460	-0.37%
2024/03/26	41.1	98.54	30.2	100.66	98.20	10.9	5,226	0.21%
2024/03/25	44.3	103.36	30.1	104.19	101.00	14.2	4,925	0.29%
2024/03/22	45	103.77	49.1	103.25	104.00	-4.1	4,324	-0.09%
2024/03/21	194.1	101.25	167.6	102.43	102.50	26.5	3,903	0.68%	大買/大賣/
2024/03/20	6	95.83	15	97.00	97.00	-9	2,840	-0.32%
2024/03/19	6	83.98	38.1	86.18	88.20	-32.1	2,761	-1.16%
2024/03/18	19	79.91	2	80.05	80.20	17	2,526	0.67%
2024/03/15	6	78.92	0	0.00	79.10	6	2,535	0.24%
2024/03/14	3	78.40	0	0.00	78.80	3	2,526	0.12%
2024/03/13	0	0.00	2	79.50	79.50	-2	2,530	-0.08%
2024/03/12	1	79.20	2	79.40	79.60	-1	2,548	-0.04%
2024/03/11	1	79.10	1	79.50	78.30	0	2,610	0.00%
2024/03/08	8	79.23	0	0.00	78.00	8	2,601	0.31%
2024/03/07	2	82.40	6	80.02	79.60	-4	2,562	-0.16%
2024/03/06	0	0.00	15	82.02	82.20	-15	2,505	-0.60%
2024/03/05	5	80.14	2	81.50	81.60	3	2,458	0.12%
2024/03/04	0	0.00	2	78.70	78.20	-2	2,331	-0.09%
2024/03/01	2	77.80	1	78.10	78.10	1	2,317	0.04%
2024/02/29	1	76.80	0	0.00	77.40	1	2,320	0.04%
2024/02/27	0	0.00	5	76.78	76.60	-5	2,315	-0.22%
2024/02/22	1	78.90	0	0.00	78.80	1	2,279	0.04%
2024/02/20	10	81.10	0	0.00	79.70	10	2,304	0.43%
2024/02/19	10.4	79.50	10	80.44	80.50	0.4	2,312	0.02%
2024/02/16	0	0.00	3	79.10	78.70	-3	2,299	-0.13%
2024/02/05	10	81.35	0	0.00	80.20	10	2,262	0.44%
2024/02/02	0	0.00	1	82.10	81.10	-1	2,253	-0.04%
2024/01/30	0	0.00	1	80.60	81.00	-1	2,358	-0.04%
2024/01/26	0	0.00	2	79.10	79.10	-2	2,361	-0.09%
2024/01/25	1	80.60	0	0.00	80.00	1	2,373	0.04%
2024/01/24	1	80.90	0	0.00	80.50	1	2,373	0.04%
2024/01/23	1	81.80	0	0.00	81.20	1	2,398	0.04%
2024/01/22	7	83.19	24.4	84.06	82.40	-17.4	2,381	-0.73%
2024/01/19	5	81.46	24	81.75	81.60	-19	2,288	-0.83%
2024/01/18	1	76.80	0	0.00	78.40	1	2,198	0.05%
2024/01/17	0	0.00	1	79.80	78.80	-1	2,203	-0.05%
2024/01/12	0	0.00	1	78.50	78.60	-1	2,256	-0.04%
2024/01/11	0	0.00	1	78.30	78.80	-1	2,273	-0.04%
2024/01/10	2	76.40	0	0.00	76.50	2	2,322	0.09%
2024/01/09	1	77.30	0	0.00	76.80	1	2,355	0.04%
2024/01/05	1	78.70	0	0.00	79.00	1	2,437	0.04%
2024/01/04	2	78.30	0	0.00	78.50	2	2,455	0.08%
2024/01/03	1	80.40	0	0.00	79.50	1	2,493	0.04%
2024/01/02	1	80.10	0	0.00	80.30	1	2,509	0.04%
2023/12/29	0	0.00	1	82.70	82.00	-1	2,511	-0.04%
2023/12/28	1	83.80	6.2	82.81	83.10	-5.2	2,484	-0.21%
2023/12/27	0	0.00	3	78.97	79.00	-3	2,387	-0.13%
2023/12/26	0	0.00	1	78.80	78.70	-1	2,571	-0.04%
2023/12/25	0	0.00	1	79.30	79.10	-1	2,645	-0.04%
2023/12/21	1	79.70	0	0.00	79.80	1	2,689	0.04%
2023/12/20	0.1	79.90	0	0.00	80.00	0.1	2,715	0.00%
2023/12/19	1	78.10	1	79.30	78.00	0	2,723	0.00%
2023/12/14	0	0.00	5	79.98	79.80	-5	2,836	-0.18%
2023/12/13	0	0.00	1	77.40	77.80	-1	2,831	-0.04%
2023/12/12	2.1	76.81	1	76.40	76.20	1.1	2,856	0.04%
2023/12/11	1	78.70	0	0.00	78.20	1	2,886	0.03%
2023/12/07	0.2	79.90	0	0.00	78.70	0.2	3,005	0.01%
2023/12/06	90	81.63	7	81.90	80.60	83	3,097	2.68%
2023/12/05	0	0.00	1	78.00	78.50	-1	3,181	-0.03%
2023/12/04	0	0.00	2	78.80	78.40	-2	3,261	-0.06%
2023/12/01	0	0.00	1	79.40	78.80	-1	3,328	-0.03%
2023/11/30	3	78.73	0	0.00	79.00	3	3,384	0.09%
2023/11/28	0.1	77.00	0	0.00	76.40	0.1	3,490	0.00%
2023/11/27	3	76.23	0	0.00	76.20	3	3,687	0.08%
2023/11/24	1.1	77.23	0	0.00	77.40	1.1	3,763	0.03%
2023/11/22	1.1	77.64	1	77.90	78.60	0.1	3,984	0.00%
2023/11/21	1	79.40	0	0.00	79.00	1	4,124	0.02%
2023/11/17	2	77.15	0	0.00	77.80	2	4,410	0.05%
2023/11/16	1	77.10	0	0.00	77.50	1	4,603	0.02%
2023/11/15	1	76.80	0	0.00	77.40	1	4,700	0.02%
2023/11/13	2	74.75	2	75.00	75.50	0	5,327	0.00%
2023/11/09	2	75.75	2	76.50	75.80	0	5,833	0.00%
2023/11/08	4	76.70	3	76.30	76.70	1	6,228	0.02%
2023/11/06	10	72.76	10	73.18	74.00	0	6,719	0.00%
2023/11/03	0	0.00	1	71.80	71.50	-1	6,925	-0.01%
2023/11/02	2	71.15	2	71.20	71.20	0	7,484	0.00%
2023/11/01	0	0.00	0.2	68.90	68.80	-0.2	7,940	0.00%
2023/10/31	21	68.85	9	68.99	68.30	12	8,285	0.14%
2023/10/27	0	0.00	1	72.20	71.60	-1	9,276	-0.01%
2023/10/25	1	74.80	1	74.40	74.40	0	10,192	0.00%
2023/10/24	1	72.20	1	72.70	73.50	0	10,865	0.00%
2023/10/23	1	72.50	6	72.37	71.40	-5	11,665	-0.04%
2023/10/20	1	71.00	0	0.00	71.60	1	12,450	0.01%
2023/10/19	3	72.67	16	72.73	73.20	-13	13,301	-0.10%
2023/10/18	6.1	72.74	6	74.32	72.30	0.1	13,747	0.00%
2023/10/17	30	75.80	0	0.00	75.50	30	13,995	0.21%
2023/10/16	2	77.50	0	0.00	77.00	2	14,446	0.01%
2023/10/13	0	0.00	1	78.40	78.60	-1	15,300	-0.01%
2023/10/12	2	81.40	2	81.25	80.80	0	15,593	0.00%
2023/10/06	3	84.60	2	83.70	83.40	1	16,790	0.01%
2023/10/05	31	84.01	3	84.90	83.70	28	17,274	0.16%
2023/10/04	12	84.00	0	0.00	84.10	12	17,509	0.07%
2023/10/03	7	85.81	5	87.60	86.00	2	17,576	0.01%
2023/10/02	8	87.84	7	88.56	88.10	1	17,706	0.01%
2023/09/28	4	84.38	10	83.44	83.10	-6	17,717	-0.03%
2023/09/27	1	81.90	0	0.00	82.20	1	17,875	0.01%
2023/09/26	0.1	82.30	0	0.00	81.80	0.1	18,378	0.00%
2023/09/22	3	81.43	3	81.63	81.90	0	19,050	0.00%
2023/09/20	0	0.00	10	82.01	81.80	-10	19,381	-0.05%
2023/09/18	2.1	83.04	2	83.40	82.40	0.1	20,145	0.00%
2023/09/15	0	0.00	7	84.23	84.90	-7	20,188	-0.03%
2023/09/14	7	84.59	6	85.35	84.90	1	20,204	0.00%
2023/09/13	10	84.05	12	84.24	83.70	-2	20,200	-0.01%
2023/09/12	8	84.94	3	85.83	85.00	5	20,271	0.02%
2023/09/11	10.1	84.58	3	84.60	84.20	7.1	20,356	0.03%
2023/09/08	2	87.85	1	87.30	87.70	1	20,321	0.00%
2023/09/07	28	91.69	16	90.61	90.10	12	20,259	0.06%
2023/09/06	3	92.53	1	91.23	91.20	2	20,282	0.01%
2023/09/05	1	92.30	1	92.20	91.80	0	20,369	0.00%
2023/09/04	3.1	93.43	2	94.50	93.10	1.1	20,553	0.01%
2023/09/01	18.1	95.64	13	97.37	94.50	5.1	20,677	0.02%
2023/08/31	5	95.86	55	96.65	98.20	-50	20,691	-0.24%
2023/08/30	15	96.53	16	94.58	93.80	-1	20,605	0.00%
2023/08/29	9	94.70	10	94.20	95.30	-1	20,782	0.00%
2023/08/28	6.1	97.89	10.1	96.40	95.30	-4	21,316	-0.02%
2023/08/25	9.1	98.82	3.7	98.74	98.80	5.4	21,483	0.03%
2023/08/24	1.1	107.55	6	105.33	101.50	-4.9	21,824	-0.02%
2023/08/23	3	104.17	3	103.67	104.00	0	21,785	0.00%
2023/08/22	12.5	105.74	10	107.10	104.00	2.5	21,705	0.01%
2023/08/21	8	104.88	7	104.43	105.00	1	21,539	0.00%
2023/08/18	14.5	104.53	29	104.12	103.00	-14.6	21,420	-0.07%
2023/08/17	11.7	106.96	58	109.83	109.50	-46.4	21,153	-0.22%
2023/08/16	32	105.86	11	105.32	106.50	21	20,815	0.10%
2023/08/15	15	104.20	15	102.43	102.00	0	20,556	0.00%
2023/08/14	31	99.35	42	99.65	99.90	-11	20,299	-0.05%
2023/08/11	31	100.20	28	100.02	99.10	3	19,881	0.02%
2023/08/10	17.1	99.37	10	97.58	97.50	7.1	19,595	0.04%
2023/08/09	13	106.00	17	105.15	104.50	-4	19,261	-0.02%
2023/08/08	26	109.52	15.1	109.95	109.50	10.9	19,042	0.06%
2023/08/07	93	107.57	17	110.21	112.50	76	18,504	0.41%
2023/08/04	16	99.04	17	103.18	102.50	-1	18,029	-0.01%
2023/08/02	28.1	100.20	27	101.86	99.70	1.1	17,690	0.01%
2023/08/01	36.1	103.16	33.1	103.48	102.50	3.1	17,099	0.02%
2023/07/31	37	114.53	34	114.66	107.50	3	16,670	0.02%
2023/07/28	11	115.68	18	117.19	119.00	-7	16,120	-0.04%
2023/07/27	24.1	120.34	16	119.31	115.00	8.1	15,729	0.05%
2023/07/26	42.1	117.65	64.1	115.72	117.50	-22	15,062	-0.15%
2023/07/25	23	118.15	40.1	120.27	121.50	-17.1	14,243	-0.12%
2023/07/24	13	107.58	41.2	108.85	110.50	-28.2	13,443	-0.21%
2023/07/21	54.1	95.76	19.5	99.31	100.50	34.6	12,590	0.28%
2023/07/20	31	95.02	17	94.85	95.00	14	12,146	0.12%
2023/07/19	35.1	97.36	44	97.06	93.40	-8.9	11,865	-0.07%
2023/07/18	57.2	102.31	18	102.02	98.80	39.2	11,506	0.34%
2023/07/17	10	99.84	10.2	100.42	103.50	-0.2	10,634	0.00%
2023/07/14	18.2	91.33	42	93.17	94.20	-23.8	10,327	-0.23%
2023/07/13	24	89.16	48.2	88.19	85.70	-24.2	9,791	-0.25%
2023/07/12	10	84.43	16.3	84.30	84.50	-6.3	9,092	-0.07%
2023/07/11	32	80.72	41	81.61	81.20	-9	8,627	-0.10%
2023/07/10	3	77.97	4	78.93	78.10	-1	8,402	-0.01%
2023/07/07	8	79.94	9	79.73	79.00	-1	8,428	-0.01%
2023/07/06	11	80.16	17	81.51	81.10	-6	8,249	-0.07%
2023/07/05	9.1	80.76	8	82.05	80.60	1.1	8,067	0.01%
2023/07/04	10	82.07	8.2	83.01	83.50	1.8	7,834	0.02%
2023/07/03	5	79.04	10	78.64	79.40	-5	7,335	-0.07%
2023/06/30	15	72.06	13	73.86	74.20	2	6,909	0.03%
2023/06/29	14	71.08	15.1	70.70	71.30	-1.1	6,632	-0.02%
2023/06/28	10	71.35	13	71.39	70.60	-3	6,543	-0.05%
2023/06/27	23.3	73.36	8	74.28	70.00	15.3	6,297	0.24%
2023/06/26	16	72.63	11	75.30	77.30	5	5,795	0.09%
2023/06/21	0	0.00	6	69.93	70.30	-6	5,549	-0.11%
2023/06/20	3.1	67.70	0	0.00	67.60	3.1	5,525	0.06%
2023/06/19	1	68.70	35	69.40	68.70	-34	5,554	-0.61%
2023/06/16	7	69.61	14	70.25	70.20	-7	5,611	-0.12%
2023/06/15	9	70.64	10	70.55	70.60	-1	5,533	-0.02%
2023/06/14	12	69.35	17	69.68	68.80	-5	5,405	-0.09%
2023/06/13	31	68.57	83	68.74	68.40	-52	5,364	-0.97%
2023/06/12	3	66.67	59	66.84	67.60	-56	5,308	-1.05%
2023/06/09	3.1	68.89	8	68.38	67.60	-4.9	5,233	-0.09%
2023/06/08	26	67.36	1	67.35	65.40	25	5,131	0.49%
2023/06/07	63	71.73	52	72.15	72.70	11	4,958	0.22%
2023/06/06	20	70.70	21	70.35	70.70	-1	4,808	-0.02%
2023/06/05	63	72.08	23	71.69	71.20	40	4,753	0.84%
2023/06/02	35	71.79	56	71.90	71.70	-21	4,701	-0.45%
2023/06/01	40	71.19	37	71.09	71.60	3	4,505	0.07%
2023/05/31	8	66.25	15	67.18	70.00	-7	3,946	-0.18%
2023/05/30	132	63.26	18	63.92	63.70	114	3,706	3.08%	大買/鉅額交易
2023/05/29	1	60.00	0	0.00	62.40	1	3,288	0.03%
2023/05/25	10	56.85	0	0.00	57.10	10	3,166	0.32%
2023/05/24	12	56.12	0	0.00	56.10	12	3,175	0.38%
2023/05/19	0	0.00	1	55.00	55.00	-1	3,120	-0.03%
2023/05/18	1	54.70	0	0.00	54.70	1	3,136	0.03%
2023/05/15	6	52.90	0	0.00	53.70	6	3,218	0.19%
2023/05/12	4	52.88	0	0.00	53.10	4	3,265	0.12%
2023/05/09	2	53.20	1	53.00	53.00	1	3,348	0.03%
2023/05/08	1	53.70	1	54.40	54.30	0	3,422	0.00%
2023/05/02	0	0.00	2	55.10	55.00	-2	3,518	-0.06%
2023/04/28	2	53.90	10	53.85	53.80	-8	3,523	-0.23%
2023/04/26	0	0.00	3	52.70	53.40	-3	3,536	-0.08%
2023/04/20	3	58.70	4	59.20	57.20	-1	3,431	-0.03%
2023/04/14	2	58.70	0	0.00	57.40	2	3,303	0.06%
2023/04/12	6	59.55	2	59.45	59.30	4	3,205	0.12%
2023/03/31	1	58.50	0	0.00	57.90	1	2,974	0.03%
2023/03/30	3	57.80	2	57.70	57.70	1	2,953	0.03%
2023/03/27	4	58.40	2.1	59.14	58.20	1.9	2,845	0.07%
2023/03/24	1	57.90	1	58.20	58.90	0	2,787	0.00%
2023/03/23	15	57.32	12	57.10	57.20	3	2,719	0.11%
2023/03/21	2	56.00	2	56.60	55.70	0	2,579	0.00%
2023/03/20	0	53.20	1	54.60	54.20	-1	2,461	-0.04%
2023/03/17	0	0.00	5	53.30	53.30	-5	2,413	-0.21%
2023/03/13	0	0.00	5	53.20	53.30	-5	2,237	-0.22%
2023/03/09	15	53.90	15	53.50	53.90	0	2,101	0.00%
2023/03/06	0	0.00	0.2	53.00	53.90	-0.2	1,952	-0.01%
2023/03/03	2	52.20	2	52.60	52.50	0	1,877	0.00%
2023/03/02	2	50.70	0	0.00	51.20	2	1,785	0.11%
2023/02/24	1	49.40	0	0.00	48.85	1	1,640	0.06%
2023/02/20	0	0.00	1	48.15	48.05	-1	1,440	-0.07%
2023/02/17	0	0.00	0	47.65	47.75	0	1,417	0.00%
2023/02/16	0	0.00	15	47.42	47.55	-15	1,411	-1.06%
2023/02/15	0	0.00	1	46.85	46.85	-1	1,390	-0.07%
2023/02/14	0	0.00	2	47.75	47.85	-2	1,329	-0.15%
2023/02/13	0	0.00	1.3	47.67	47.85	-1.3	1,314	-0.10%
2023/02/10	3	47.88	12	47.00	47.00	-9	1,293	-0.70%
2023/02/09	19	47.17	4	47.29	47.30	15	1,228	1.22%
2023/02/08	1	47.15	2	46.38	46.70	-1	1,176	-0.09%
2023/02/07	1	45.80	0	0.00	46.15	1	1,104	0.09%
2023/02/06	1	46.15	1.6	45.49	46.15	-0.6	1,077	-0.06%
2023/02/03	2	45.03	1	45.20	44.95	1	981	0.10%
2023/02/02	1	44.60	1	44.95	44.75	0	948	0.00%
2023/02/01	0	44.75	0	0.00	44.75	0	918	0.00%
2023/01/31	1	44.50	0.5	44.70	44.60	0.5	897	0.06%
2023/01/30	0	0.00	1	43.55	43.85	-1	844	-0.12%
2023/01/13	10	42.90	10	42.95	42.85	0	781	0.00%
2023/01/12	0	0.00	3	42.65	42.70	-3	744	-0.40%
2022/12/20	0.1	40.25	0	0.00	40.00	0.1	795	0.01%
2022/12/19	1	41.25	0	0.00	41.20	1	804	0.12%
2022/12/16	1	41.50	0	0.00	41.55	1	834	0.12%
2022/12/15	0	0.00	3	42.10	41.95	-3	835	-0.36%
2022/12/12	0	0.00	2	40.75	41.10	-2	814	-0.25%
2022/12/07	0	0.00	5	40.90	41.00	-5	823	-0.61%
2022/12/05	0.4	41.84	0.8	42.05	41.50	-0.4	818	-0.04%
2022/12/01	0	0.00	1	41.00	41.05	-1	826	-0.12%
2022/11/24	0	40.05	0	0.00	40.10	0	1,071	0.00%
2022/11/21	0	0.00	1.1	39.70	39.65	-1.1	1,269	-0.09%
2022/11/17	0	0.00	0	40.45	40.50	0	1,310	0.00%
2022/11/08	5	39.50	0	0.00	39.50	5	1,382	0.36%
2022/11/07	0	0.00	1	38.95	38.90	-1	1,381	-0.07%
2022/11/04	2	39.10	2	38.70	38.85	0	1,394	0.00%
2022/10/26	1	37.20	1	37.20	37.20	0	1,672	0.00%
2022/10/25	1	37.25	1	37.20	37.20	0	1,689	0.00%
2022/10/24	1	37.85	1	37.85	37.85	0	1,702	0.00%
2022/10/21	1	37.90	0	0.00	37.70	1	1,724	0.06%
2022/10/20	0	0.00	1	38.10	38.40	-1	1,764	-0.06%
2022/10/17	1	36.85	1	37.25	37.35	0	1,880	0.00%
2022/10/13	2	37.88	1	37.20	37.20	1	1,913	0.05%
2022/10/03	0.8	37.80	0	0.00	37.30	0.8	2,065	0.04%
2022/09/30	0	0.00	0.5	37.50	37.80	-0.5	2,240	-0.02%
2022/09/29	0	0.00	6	37.15	37.50	-6	2,372	-0.25%
2022/09/13	0	0.00	1	41.70	42.10	-1	2,304	-0.04%
2022/09/02	1	44.10	0	0.00	43.40	1	2,203	0.05%
2022/08/31	0	0.00	4	44.35	44.30	-4	2,105	-0.19%
2022/08/30	6	44.47	2	44.75	44.65	4	2,008	0.20%
2022/08/24	0	0.00	0.4	42.55	41.75	-0.4	1,813	-0.02%
2022/08/22	0	0.00	0.4	42.55	41.40	-0.4	1,767	-0.02%
2022/08/19	0	0.00	4	42.40	42.55	-4	1,739	-0.23%
2022/08/09	0	0.00	5	42.35	40.90	-5	1,640	-0.30%
2022/08/05	0	0.00	1	42.20	42.95	-1	1,562	-0.06%
2022/08/03	1	40.80	2	40.80	41.30	-1	1,489	-0.07%
2022/08/02	3	41.88	1	41.50	41.85	2	1,464	0.14%
2022/08/01	0.5	41.55	0	0.00	41.50	0.5	1,415	0.04%
2022/07/29	0	0.00	5	41.20	41.05	-5	1,405	-0.36%
2022/07/27	25	41.20	25	40.94	41.25	0	1,384	0.00%
2022/07/25	1	39.75	1	40.20	40.60	0	1,321	0.00%
2022/07/20	0	0.00	4	42.10	41.60	-4	1,229	-0.33%
2022/07/13	8	40.52	0	0.00	40.40	8	1,081	0.74%
2022/07/08	8	40.81	2	40.53	40.75	6	1,023	0.59%
2022/07/07	6	40.50	0	0.00	40.50	6	848	0.71%
2022/06/20	0	0.00	3	37.60	37.30	-3	977	-0.31%
2022/06/10	0	0.00	1	39.45	39.55	-1	1,060	-0.09%
2022/05/16	0.8	37.40	0	0.00	37.20	0.8	1,381	0.05%
2022/05/09	1	38.50	0	0.00	38.15	1	1,485	0.07%
2022/04/28	0	0.00	4	39.48	39.70	-4	1,582	-0.25%
2022/04/27	0	0.00	0.2	39.75	39.45	-0.2	1,601	-0.01%
2022/04/25	0	0.00	1	40.40	40.40	-1	1,604	-0.06%
2022/04/11	0	0.00	1	41.10	41.05	-1	1,943	-0.05%
2022/04/08	1	42.00	0	0.00	41.90	1	2,027	0.05%
2022/04/06	1	43.20	0	0.00	43.25	1	2,144	0.05%
2022/03/31	1	43.70	0	0.00	44.00	1	2,665	0.04%
2022/03/24	0	0.00	2	43.40	44.90	-2	2,830	-0.07%
2022/03/23	3	43.00	0	0.00	42.95	3	2,858	0.10%
2022/03/16	0	0.00	1	42.25	42.25	-1	3,524	-0.03%
2022/03/14	1	42.05	0	0.00	42.30	1	3,576	0.03%
2022/03/10	1	42.80	0.2	42.50	42.55	0.8	3,683	0.02%
2022/03/09	0	0.00	0.3	41.94	42.25	-0.3	3,826	-0.01%
2022/03/08	1	42.50	0	0.00	41.60	1	3,877	0.03%
2022/03/01	0	0.00	0.5	45.15	45.10	-0.5	3,964	-0.01%
2022/02/23	2	46.50	0	0.00	46.55	2	3,921	0.05%
2022/01/17	1	44.60	0	0.00	45.10	1	4,157	0.02%
2022/01/14	1	44.10	1	43.65	43.85	0	4,130	0.00%
2022/01/13	2	44.50	0	0.00	44.60	2	4,109	0.05%
2022/01/10	2	45.50	6	45.20	45.55	-4	4,082	-0.10%
2022/01/07	1	45.35	11	45.24	45.45	-10	4,063	-0.25%
2022/01/06	1	45.55	1	46.45	46.05	0	4,001	0.00%
2022/01/05	5	48.05	0	0.00	46.85	5	3,927	0.13%
2022/01/04	3	47.35	3	47.00	47.25	0	3,879	0.00%
2022/01/03	1	49.25	5	47.71	47.30	-4	3,834	-0.10%
2021/12/30	18	49.72	10	49.50	48.65	8	3,768	0.21%
2021/12/29	0	0.00	18	48.91	48.85	-18	3,661	-0.49%
2021/12/28	1	49.65	3	49.17	49.40	-2	3,606	-0.06%
2021/12/27	32	49.54	13	49.40	49.10	19	3,453	0.55%
2021/12/24	0	0.00	1	46.75	46.45	-1	3,066	-0.03%
2021/12/23	2	45.80	0	0.00	46.35	2	3,029	0.07%
2021/12/22	3	46.00	4	46.09	45.80	-1	2,974	-0.03%
2021/12/20	5	45.55	1	46.60	45.85	4	2,898	0.14%
2021/12/17	3	45.10	0	0.00	45.00	3	2,803	0.11%
2021/12/16	5	46.26	10	46.08	45.90	-5	2,713	-0.18%
2021/12/15	10	45.91	9	45.78	46.20	1	2,596	0.04%
2021/12/14	8	44.66	9	44.68	45.95	-1	2,332	-0.04%
2021/12/13	44	44.66	47.3	44.94	44.80	-3.3	2,210	-0.15%
2021/12/10	9	44.18	2.5	44.90	45.00	6.5	2,094	0.31%
2021/12/09	0.5	42.95	0	0.00	42.80	0.5	1,918	0.03%
2021/12/08	0	0.00	0.5	42.85	42.80	-0.5	1,882	-0.03%
2021/12/06	7	42.97	7.5	43.21	43.50	-0.5	1,775	-0.03%
2021/12/03	4	42.86	1.5	42.69	42.90	2.5	1,709	0.15%
2021/12/02	1	40.30	1	40.70	41.75	0	1,563	0.00%
2021/12/01	0	0.00	10	40.75	41.00	-10	1,507	-0.66%
2021/11/29	0	0.00	20	38.11	38.85	-20	1,361	-1.47%
2021/11/26	0	0.00	5	39.10	39.15	-5	1,346	-0.37%
2021/11/24	7	40.05	0	0.00	39.90	7	1,319	0.53%
2021/11/23	0	0.00	1	39.95	40.05	-1	1,313	-0.08%
2021/11/22	3	40.52	1	40.70	40.40	2	1,302	0.15%
2021/11/19	4	40.08	4	40.76	39.80	0	1,282	0.00%
2021/11/17	15	39.75	2	39.90	39.90	13	1,237	1.05%
2021/11/15	4	39.68	0	39.75	39.55	4	1,202	0.33%
2021/11/12	12	40.22	10	40.30	40.00	2	1,177	0.17%
2021/11/11	1	41.00	5	40.70	41.15	-4	1,117	-0.36%
2021/11/10	5	39.42	0	0.00	39.25	5	1,050	0.48%
2021/11/09	1	40.55	1	40.50	40.05	0	1,006	0.00%
2021/11/05	0	0.00	1	40.90	40.80	-1	933	-0.11%
2021/11/02	11	39.24	3	39.23	39.05	8	823	0.97%
2021/10/29	1	38.70	0	0.00	38.65	1	783	0.13%
2021/10/28	1	38.85	1	38.85	38.85	0	769	0.00%
2021/10/27	0	0.00	3	39.20	39.30	-3	741	-0.40%
2021/10/25	0	0.00	1	38.15	38.00	-1	684	-0.15%
2021/10/07	0	0.00	5	36.96	36.85	-5	719	-0.69%
2021/10/04	2	34.85	0	0.00	34.70	2	747	0.27%
2021/10/01	3	35.45	0	0.00	35.40	3	816	0.37%
2021/09/22	4	35.20	0	0.00	35.20	4	997	0.40%
2021/08/17	2	35.30	0	0.00	35.05	2	1,620	0.12%
2021/08/16	1	35.20	0	0.00	35.10	1	1,636	0.06%
2021/08/10	1	36.85	0	0.00	36.75	1	1,760	0.06%
2021/08/09	5	37.50	0	0.00	37.15	5	1,819	0.27%
2021/07/30	5	37.85	0	0.00	37.85	5	2,323	0.22%
2021/07/23	1	38.45	2	38.43	38.60	-1	3,458	-0.03%
2021/07/22	1	38.05	0	0.00	37.80	1	3,609	0.03%
2021/07/20	1	37.95	0	0.00	37.95	1	4,609	0.02%
2021/07/14	0	0.00	3	38.53	38.55	-3	5,139	-0.06%
2021/07/13	2	37.83	0	0.00	37.75	2	5,159	0.04%
2021/07/08	0	0.00	1	38.25	38.30	-1	5,300	-0.02%
2021/07/02	3	39.70	0	0.00	39.65	3	6,078	0.05%
2021/07/01	0	0.00	1	40.35	39.80	-1	6,136	-0.02%
2021/06/29	1	40.20	0	0.00	39.95	1	6,448	0.02%
2021/06/25	1	40.35	5	40.47	40.30	-4	6,595	-0.06%
2021/06/09	0	0.00	1	39.50	39.50	-1	6,842	-0.01%
2021/06/04	0	0.00	1	40.20	40.20	-1	6,848	-0.01%
2021/06/03	1	41.10	0	0.00	41.05	1	6,836	0.01%
2021/06/02	2	42.23	0	0.00	41.50	2	6,834	0.03%
2021/06/01	2	41.65	3	42.45	42.95	-1	6,761	-0.01%
2021/05/25	2	40.50	2	40.50	40.25	0	6,811	0.00%
2021/05/19	1	38.50	1	39.20	39.15	0	7,246	0.00%
2021/05/18	1	39.45	1	38.30	39.35	0	7,226	0.00%
2021/05/17	1	37.60	37	36.74	36.00	-36	7,207	-0.50%
2021/05/14	98	38.50	0	0.00	38.50	98	7,172	1.37%
2021/05/13	1	36.60	1	37.75	38.70	0	7,120	0.00%
2021/05/12	3	40.20	23	39.66	38.80	-20	7,061	-0.28%
2021/05/11	54	43.10	58	42.23	41.50	-4	6,932	-0.06%
2021/05/10	55	44.96	54	45.54	44.95	1	6,810	0.01%
2021/05/07	2	46.13	3	46.13	46.15	-1	6,793	-0.01%
2021/05/06	1	45.50	1	45.15	45.45	0	6,772	0.00%
2021/05/05	1	47.70	0	0.00	45.85	1	6,641	0.02%
2021/05/04	8	47.63	13	49.17	46.90	-5	6,655	-0.08%
2021/05/03	2	53.80	4	52.13	50.60	-2	6,480	-0.03%
2021/04/29	8	54.93	12	54.27	54.00	-4	6,268	-0.06%
2021/04/28	4	51.25	2	51.50	51.50	2	5,914	0.03%
2021/04/27	39	52.58	33	52.48	52.90	6	5,973	0.10%
2021/04/26	6	49.62	2	49.90	51.30	4	5,286	0.08%
2021/04/23	33	47.01	4	46.95	46.70	29	5,025	0.58%
2021/04/22	42	46.99	41	48.22	47.40	1	4,985	0.02%
2021/04/21	13	46.84	14	48.57	48.10	-1	4,755	-0.02%
2021/04/20	1	45.30	1	45.70	45.15	0	4,552	0.00%
2021/04/19	0	0.00	4	44.90	45.00	-4	4,541	-0.09%
2021/04/16	1	45.20	0	0.00	45.45	1	4,530	0.02%
2021/04/15	0	0.00	6	44.94	45.65	-6	4,546	-0.13%
2021/04/13	3	47.40	1	45.70	45.70	2	4,463	0.04%
2021/04/12	15	47.61	4	47.58	47.85	11	4,439	0.25%
2021/04/09	5	47.10	7	47.44	47.00	-2	4,321	-0.05%
2021/04/08	22	45.95	24	47.87	47.95	-2	3,936	-0.05%
2021/04/07	5	42.32	4	42.51	43.60	1	3,677	0.03%
2021/04/06	2	42.95	6	42.64	42.60	-4	3,617	-0.11%
2021/04/01	26	44.49	4	44.78	43.00	22	3,565	0.62%
2021/03/31	0	0.00	1	41.60	42.60	-1	3,299	-0.03%
2021/03/30	3	42.00	1	41.90	41.90	2	3,258	0.06%
2021/03/29	0	0.00	4	41.15	41.50	-4	3,283	-0.12%
2021/03/26	1	40.60	1	40.70	40.95	0	3,408	0.00%
2021/03/25	2	40.75	4	40.74	40.65	-2	3,407	-0.06%
2021/03/22	1	41.35	2	41.13	40.85	-1	3,334	-0.03%
2021/03/19	0	0.00	18	40.06	40.75	-18	3,311	-0.54%
2021/03/18	0	0.00	1	40.25	40.25	-1	3,315	-0.03%
2021/03/17	2	40.23	0	0.00	40.15	2	3,410	0.06%
2021/03/16	5	39.99	1	40.05	40.00	4	3,691	0.11%
2021/03/15	3	39.72	0	0.00	39.60	3	3,779	0.08%
2021/03/12	3	39.35	0	0.00	39.60	3	3,782	0.08%
2021/03/11	7	39.10	0	0.00	39.20	7	3,802	0.18%
2021/03/10	0	0.00	8	39.00	38.80	-8	3,820	-0.21%
2021/03/09	1	38.75	0	0.00	38.85	1	3,828	0.03%
2021/03/08	6	39.03	1	39.25	39.10	5	3,831	0.13%
2021/03/05	3	38.77	5	38.61	38.50	-2	3,848	-0.05%
2021/03/04	4	39.17	0	0.00	38.80	4	3,866	0.10%
2021/03/03	1	39.10	0	0.00	39.15	1	3,868	0.03%
2021/03/02	0	0.00	1	40.30	39.20	-1	3,861	-0.03%
2021/02/26	0	0.00	11	39.62	40.35	-11	3,836	-0.29%
2021/02/24	22	42.23	0	0.00	40.65	22	3,851	0.57%
2021/02/23	3	43.03	11	41.29	43.50	-8	3,745	-0.21%
2021/02/19	2	38.70	4	39.28	39.40	-2	3,735	-0.05%
2021/02/18	5	38.57	1	38.45	38.45	4	3,809	0.10%
2021/02/04	1	37.90	0	0.00	37.95	1	3,987	0.03%
2021/02/03	0	0.00	5	38.03	37.95	-5	4,001	-0.12%
2021/01/28	2	39.05	3	39.60	39.05	-1	4,029	-0.02%
2021/01/27	3	39.47	0	0.00	39.75	3	3,981	0.08%
2021/01/26	5	40.50	5	39.85	39.40	0	3,960	0.00%
2021/01/25	2	39.00	0	0.00	39.30	2	3,879	0.05%
2021/01/22	0	0.00	1	39.75	39.85	-1	3,840	-0.03%
2021/01/20	28	40.00	33	39.28	39.00	-5	3,713	-0.13%
2021/01/19	0	0.00	3	38.30	39.00	-3	3,502	-0.09%
2021/01/14	5	38.15	0	0.00	38.25	5	3,435	0.15%
2021/01/13	0	0.00	2	37.85	37.65	-2	3,430	-0.06%
2021/01/12	0	0.00	2	37.60	37.60	-2	3,429	-0.06%
2021/01/08	2	38.45	0	0.00	38.65	2	3,397	0.06%
2021/01/07	1	39.10	1	39.20	39.35	0	3,387	0.00%
2021/01/05	0	0.00	2	39.03	39.95	-2	3,387	-0.06%
2021/01/04	3	38.72	2	38.90	38.45	1	3,346	0.03%
2020/12/30	0	39.35	2	39.18	38.90	-2	3,372	-0.06%
2020/12/29	0	0.00	3.2	39.15	38.85	-3.2	3,380	-0.09%
2020/12/28	4	39.24	1	39.35	39.40	3	3,369	0.09%
2020/12/23	5	38.44	2	38.90	39.05	3	3,336	0.09%
2020/12/22	13	40.09	10	40.56	37.60	3	3,260	0.09%
2020/12/18	1	39.20	2	39.03	38.90	-1	3,096	-0.03%
2020/12/14	0	0.00	1	40.35	40.20	-1	3,235	-0.03%
2020/12/11	8	40.33	3	40.20	39.70	5	3,239	0.15%
2020/12/10	55	41.28	51	40.37	41.50	4	3,150	0.13%
2020/12/04	0	0.00	1	38.65	38.85	-1	3,010	-0.03%
2020/12/02	0	0.00	1	38.70	38.55	-1	3,094	-0.03%
2020/12/01	2	38.90	0	0.00	38.80	2	3,166	0.06%
2020/11/20	0	0.00	20	39.91	39.45	-20	4,026	-0.50%
2020/11/19	29	39.12	14	39.16	39.55	15	4,407	0.34%
2020/11/18	1	36.25	1	38.00	38.00	0	4,841	0.00%
2020/11/17	2	36.65	0	0.00	36.10	2	5,086	0.04%
2020/11/13	0	0.00	5	37.60	38.00	-5	5,769	-0.09%
2020/11/12	5	39.00	2	38.85	38.20	3	5,849	0.05%
2020/11/11	0	0.00	1	37.30	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	1	37.60	37.20	-1	5,700	-0.02%
2020/11/09	2	36.58	0	0.00	36.60	2	5,670	0.04%
2020/11/05	0	0.00	1	36.90	37.00	-1	5,730	-0.02%
2020/10/26	1	37.10	1	36.65	36.60	0	6,274	0.00%
2020/10/23	0	0.00	1	37.10	36.95	-1	6,297	-0.02%
2020/10/22	2	36.65	2	36.45	36.80	0	6,337	0.00%
2020/10/21	2	36.90	1	37.25	36.70	1	6,370	0.02%
2020/10/15	2	37.03	1	36.85	36.70	1	6,454	0.02%
2020/10/14	1	37.95	1	38.20	37.75	0	6,469	0.00%
2020/10/13	1	36.55	1	37.60	38.00	0	6,484	0.00%
2020/10/12	0	0.00	3	36.43	36.45	-3	6,496	-0.05%
2020/10/08	0	0.00	1	37.85	37.00	-1	6,540	-0.02%
2020/10/07	1	36.30	0	0.00	36.60	1	6,534	0.02%
2020/10/06	2	36.65	1	37.35	36.65	1	6,614	0.02%
2020/09/28	0	0.00	3	35.95	36.15	-3	6,934	-0.04%
2020/09/25	2	35.95	1	35.25	35.05	1	6,999	0.01%
2020/09/23	3	37.40	0	0.00	37.45	3	7,053	0.04%
2020/09/22	2	37.48	0	0.00	38.25	2	7,063	0.03%
2020/09/21	2	38.15	1	39.05	37.95	1	7,059	0.01%
2020/09/18	1	38.75	15	38.90	38.75	-14	7,118	-0.20%
2020/09/17	4	38.60	0	0.00	38.55	4	7,215	0.06%
2020/09/16	0	0.00	3	38.93	39.00	-3	7,713	-0.04%
2020/09/15	1	39.80	0	0.00	39.45	1	7,729	0.01%
2020/09/14	3	39.50	0	0.00	39.85	3	7,713	0.04%
2020/09/11	8	40.74	4	40.64	39.30	4	7,851	0.05%
2020/09/10	0	0.00	4	40.74	40.45	-4	7,835	-0.05%
2020/09/09	6	39.74	1	39.70	40.00	5	8,010	0.06%
2020/09/08	3	40.32	3	40.85	40.95	0	8,363	0.00%
2020/09/07	16	41.26	2	40.35	40.00	14	8,563	0.16%
2020/09/04	10	41.63	1	41.95	41.60	9	9,341	0.10%
2020/09/03	8	42.74	6	41.99	41.65	2	9,317	0.02%
2020/09/02	7	42.69	2	43.10	43.00	5	9,204	0.05%
2020/09/01	17	42.55	15	42.66	42.45	2	9,089	0.02%
2020/08/31	11	43.06	6	43.11	43.90	5	8,929	0.06%
2020/08/28	1	41.60	3	41.30	41.00	-2	8,733	-0.02%
2020/08/27	6	43.19	16	43.01	42.80	-10	8,647	-0.12%
2020/08/26	7	43.31	12	42.64	43.50	-5	8,502	-0.06%
2020/08/25	28	43.10	23	42.38	43.10	5	8,357	0.06%
2020/08/24	15	41.44	11	41.78	42.95	4	7,871	0.05%
2020/08/21	11	37.73	24	38.05	39.05	-13	7,301	-0.18%
2020/08/20	97	36.97	84	37.44	35.50	13	6,979	0.19%
2020/08/19	2	35.78	10	35.12	36.05	-8	6,532	-0.12%
2020/08/18	7	34.72	1	35.25	34.65	6	6,278	0.10%
2020/08/17	0	0.00	4	33.35	33.45	-4	6,175	-0.06%
2020/08/12	1	33.70	0	0.00	33.80	1	6,205	0.02%
2020/08/06	0	0.00	37	35.29	34.65	-37	6,272	-0.59%
2020/08/05	1	34.85	42	35.20	35.30	-41	6,262	-0.65%
2020/08/04	124	36.53	46	35.58	35.85	78	6,249	1.25%	大買/
2020/07/31	10	33.02	0	0.00	32.75	10	5,937	0.17%
2020/07/30	40	32.72	1	32.70	32.90	39	6,048	0.64%
2020/07/29	0	0.00	2	31.83	31.95	-2	6,089	-0.03%
2020/07/28	3	31.20	1	30.70	30.20	2	6,121	0.03%
2020/07/24	1	32.70	0	0.00	32.65	1	6,503	0.02%
2020/07/23	3	33.93	1	34.30	33.90	2	6,700	0.03%
2020/07/22	0	0.00	16	33.92	34.05	-16	6,698	-0.24%
2020/07/21	0	0.00	3	33.28	33.20	-3	6,661	-0.05%
2020/07/20	2	31.90	27	31.42	32.30	-25	6,638	-0.38%
2020/07/17	2	32.65	5	32.40	32.20	-3	6,611	-0.05%
2020/07/16	2	33.75	21	33.38	33.45	-19	6,587	-0.29%
2020/07/15	3	35.35	0	0.00	35.35	3	6,546	0.05%
2020/07/13	0	0.00	6	35.69	35.75	-6	6,478	-0.09%
2020/07/10	7	35.33	5	35.05	34.70	2	6,414	0.03%
2020/07/09	38	35.26	14	35.83	35.65	24	6,335	0.38%
2020/07/08	83	34.90	2	35.00	34.75	81	6,228	1.30%
2020/07/07	1	34.55	1	35.30	34.55	0	6,208	0.00%
2020/07/06	20	34.78	3	34.73	34.90	17	6,274	0.27%
2020/07/03	2	34.60	2	34.60	34.50	0	6,281	0.00%
2020/07/02	4	34.16	7	33.84	34.15	-3	6,238	-0.05%
2020/07/01	4	34.11	0	0.00	33.75	4	6,197	0.06%
2020/06/30	6	33.99	2	34.30	33.95	4	6,164	0.06%
2020/06/29	10	33.43	12	33.60	33.75	-2	6,150	-0.03%
2020/06/24	9	33.69	11	33.73	33.60	-2	6,046	-0.03%
2020/06/23	28	34.32	28	35.20	34.50	0	5,946	0.00%
2020/06/19	0	0.00	9	30.65	30.65	-9	5,376	-0.17%
2020/06/18	8	26.94	13	27.10	27.90	-5	5,373	-0.09%
2020/06/17	5	26.03	7	25.98	26.25	-2	5,211	-0.04%
2020/06/16	9	25.38	159	25.23	25.60	-150	5,102	-2.94%	大賣/鉅額交易
2020/06/15	18	24.59	85	24.60	24.00	-67	4,913	-1.36%
2020/06/12	13	26.10	19	25.74	26.30	-6	4,498	-0.13%
2020/06/11	27	26.38	32	26.76	27.30	-5	4,282	-0.12%
2020/06/10	4	26.05	11	26.05	26.05	-7	3,449	-0.20%
2020/06/09	3	28.90	25	28.90	28.90	-22	3,458	-0.64%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	33	35.74	1	35.65	35.65	32	3,510	0.91%
2020/06/03	5	35.45	0	0.00	35.65	5	3,550	0.14%
2020/06/02	7	35.64	8	35.65	35.20	-1	3,510	-0.03%
2020/06/01	64	35.94	3	35.95	35.85	61	3,489	1.75%
2020/05/29	2	34.35	0	0.00	36.80	2	3,433	0.06%
2020/05/28	5	34.93	0	0.00	34.50	5	3,414	0.15%
2020/05/26	24	36.08	21	36.22	35.45	3	3,419	0.09%
2020/05/25	0	0.00	8	34.28	34.65	-8	3,318	-0.24%
2020/05/22	64	34.40	1	34.15	34.15	63	3,306	1.91%
2020/05/21	0	0.00	3	34.78	34.95	-3	3,311	-0.09%
2020/05/20	2	34.05	0	0.00	34.30	2	3,294	0.06%
2020/05/19	6	33.65	1	33.80	34.00	5	3,292	0.15%
2020/05/18	22	34.01	0	0.00	33.85	22	3,268	0.67%
2020/05/15	2	35.20	2	36.10	34.70	0	3,301	0.00%
2020/05/14	6	35.40	13	35.81	35.10	-7	3,294	-0.21%
2020/05/13	3	34.42	3	34.93	34.75	0	3,204	0.00%
2020/05/12	1	34.80	4	35.16	34.85	-3	3,219	-0.09%
2020/05/11	10	34.49	6	34.95	34.50	4	3,219	0.12%
2020/05/08	10	35.55	5	35.38	35.35	5	3,171	0.16%
2020/05/07	6	35.80	4	36.14	35.60	2	3,152	0.06%
2020/05/06	22	36.90	47	36.90	35.40	-25	3,159	-0.79%
2020/05/05	9	35.60	13	35.67	36.10	-4	3,052	-0.13%
2020/05/04	4	34.63	97	34.97	35.55	-93	3,019	-3.08%
2020/04/30	20	35.51	30	35.38	35.35	-10	2,980	-0.34%
2020/04/29	71	36.98	88	36.99	36.20	-17	2,924	-0.58%
2020/04/28	18	34.19	84	34.77	35.00	-66	2,631	-2.51%
2020/04/27	0	0.00	5	31.80	31.85	-5	2,476	-0.20%
2020/04/23	0	0.00	2	32.30	31.60	-2	2,544	-0.08%
2020/04/22	7	31.39	0	0.00	31.85	7	2,628	0.27%
2020/04/20	1	31.65	1	32.10	32.15	0	2,956	0.00%
2020/04/17	21	31.89	11	32.31	31.80	10	3,058	0.33%
2020/04/16	0	0.00	33	32.48	32.45	-33	3,128	-1.05%
2020/04/14	1	31.65	0	0.00	31.70	1	3,747	0.03%
2020/04/13	132	31.86	7	31.80	31.70	125	3,740	3.34%	大買/鉅額交易
2020/04/10	3	30.97	1	31.00	31.45	2	3,713	0.05%
2020/04/09	7	31.29	2	31.50	30.80	5	3,728	0.13%
2020/04/08	5	30.54	2	30.33	30.30	3	3,630	0.08%
2020/04/01	0	0.00	2	27.35	27.35	-2	3,818	-0.05%
2020/03/31	3	27.07	3	26.92	27.00	0	3,816	0.00%
2020/03/30	5	25.66	5	25.95	26.80	0	3,795	0.00%
2020/03/26	0	0.00	1	25.20	25.50	-1	3,773	-0.03%
2020/03/25	7	25.64	7	25.29	25.20	0	3,773	0.00%
2020/03/23	2	23.00	1	23.60	23.75	1	3,741	0.03%
2020/03/20	1	22.95	2	22.85	23.30	-1	3,727	-0.03%
2020/03/19	7	21.87	4	21.44	21.20	3	3,730	0.08%
2020/03/18	4	23.76	5	23.56	23.45	-1	3,724	-0.03%
2020/03/17	1	23.05	1	22.65	22.65	0	3,725	0.00%
2020/03/16	6	24.65	6	24.80	23.90	0	3,760	0.00%
2020/03/13	8	24.74	5	24.54	25.20	3	3,744	0.08%
2020/03/12	37	27.32	7	27.49	26.95	30	3,699	0.81%
2020/03/11	1	30.25	2	30.00	29.60	-1	3,667	-0.03%
2020/03/10	28	28.85	5	28.88	29.70	23	3,673	0.63%
2020/03/09	13	30.53	0	0.00	30.00	13	3,644	0.36%
2020/03/06	14	31.51	5	31.65	31.55	9	3,634	0.25%
2020/03/05	0	0.00	1	31.85	31.80	-1	3,723	-0.03%
2020/03/04	33	31.38	0	0.00	31.20	33	3,785	0.87%
2020/03/03	0	0.00	2	31.60	31.50	-2	3,863	-0.05%
2020/02/27	3	32.22	2	32.38	31.20	1	3,990	0.03%
2020/02/26	0	0.00	10	32.55	32.50	-10	3,992	-0.25%
2020/02/25	3	32.52	2	32.65	32.60	1	4,004	0.02%
2020/02/24	11	33.18	1	33.20	33.05	10	3,996	0.25%
2020/02/21	1	33.55	56	33.42	33.45	-55	3,986	-1.38%
2020/02/20	3	33.28	4	33.30	33.20	-1	3,980	-0.03%
2020/02/19	0	0.00	3	33.30	33.10	-3	3,974	-0.08%
2020/02/18	5	34.28	7	34.22	33.30	-2	3,980	-0.05%
2020/02/17	3	33.10	14	33.55	33.70	-11	3,981	-0.28%
2020/02/14	3	32.55	1	32.80	32.85	2	3,977	0.05%
2020/02/13	10	32.86	0	0.00	32.35	10	4,016	0.25%
2020/02/11	0	0.00	3	32.00	31.90	-3	4,068	-0.07%
2020/02/10	1	31.70	2	32.00	31.50	-1	4,063	-0.02%
2020/02/07	0	0.00	2	32.25	32.00	-2	4,079	-0.05%
2020/02/06	0	0.00	1	32.90	32.65	-1	4,100	-0.02%
2020/02/05	37	33.11	0	0.00	32.60	37	4,111	0.90%
2020/02/04	2	32.65	6	32.73	32.60	-4	4,123	-0.10%
2020/02/03	13	32.52	0	0.00	32.65	13	4,226	0.31%
2020/01/31	2	33.45	3	32.25	33.25	-1	4,260	-0.02%
2020/01/30	7	32.45	3	31.42	31.25	4	4,379	0.09%
2020/01/20	4	34.70	0	0.00	34.70	4	4,417	0.09%
2020/01/17	8	35.49	8	34.87	35.00	0	4,515	0.00%
2020/01/16	3	35.22	27	35.28	35.60	-24	4,855	-0.49%
2020/01/15	54	35.44	91	35.49	34.70	-37	5,171	-0.72%
2020/01/14	4	32.65	14	32.75	33.40	-10	5,076	-0.20%
2020/01/13	13	32.00	26	31.87	32.20	-13	5,014	-0.26%
2020/01/10	18	30.54	6	30.58	30.50	12	4,919	0.24%
2020/01/09	15	30.53	295	30.39	30.45	-280	4,821	-5.81%	大賣/鉅額交易
2020/01/08	2,214	29.73	1,960	30.51	30.00	254	4,622	5.49%	大買/大賣/鉅額交易
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	3	40.22	10	40.40	40.65	-7	4,180	-0.17%
2020/01/02	1	41.65	2	41.65	41.75	-1	4,145	-0.02%
2019/12/31	5	41.73	24	41.61	41.55	-19	4,125	-0.46%
2019/12/30	3	42.23	26	42.10	42.20	-23	4,130	-0.56%
2019/12/27	94	42.75	38	42.15	42.65	56	4,072	1.38%
2019/12/26	2	39.95	1	40.10	40.00	1	3,882	0.03%
2019/12/25	1	40.05	0	0.00	40.00	1	3,891	0.03%
2019/12/23	3	40.77	2	40.68	40.95	1	3,939	0.03%
2019/12/20	13	40.30	1	40.40	40.15	12	3,941	0.30%
2019/12/19	0	0.00	1	40.50	40.00	-1	3,944	-0.03%
2019/12/16	2	39.75	2	40.10	40.15	0	4,028	0.00%
2019/12/13	7	39.86	8	39.74	39.70	-1	4,096	-0.02%
2019/12/12	3	40.90	0	0.00	40.65	3	4,091	0.07%
2019/12/11	30	41.60	34	41.59	41.55	-4	4,140	-0.10%
2019/12/09	1	41.00	1	41.75	41.00	0	4,242	0.00%
2019/12/05	2	40.95	36	40.99	40.75	-34	4,350	-0.78%
2019/12/04	0	0.00	2	40.43	40.60	-2	4,459	-0.04%
2019/12/03	36	40.28	61	40.05	40.05	-25	4,836	-0.52%
2019/12/02	9	40.32	8	40.46	40.55	1	4,846	0.02%
2019/11/28	2	41.20	1	41.25	41.15	1	4,805	0.02%
2019/11/27	1	40.15	4	40.43	40.40	-3	4,805	-0.06%
2019/11/26	9	40.13	12	40.17	40.40	-3	4,781	-0.06%
2019/11/25	2	38.85	6	39.11	39.30	-4	4,726	-0.08%
2019/11/21	3	37.90	0	0.00	38.00	3	4,772	0.06%
2019/11/20	3	38.17	0	0.00	38.10	3	4,817	0.06%
2019/11/19	1	38.50	0	0.00	38.35	1	4,941	0.02%
2019/11/18	1	38.75	3	38.77	38.55	-2	5,047	-0.04%
2019/11/15	8	39.02	0	0.00	38.50	8	5,139	0.16%
2019/11/14	9	39.28	4	39.46	39.00	5	5,153	0.10%
2019/11/13	51	39.52	2	39.60	39.50	49	5,170	0.95%
2019/11/12	2	39.20	3	39.20	38.95	-1	5,152	-0.02%
2019/11/11	7	38.14	9	38.33	38.45	-2	5,165	-0.04%
2019/11/08	3	37.43	4	37.54	37.70	-1	5,118	-0.02%
2019/11/07	2	36.75	2	36.95	37.00	0	5,154	0.00%
2019/11/06	11	36.78	1	36.45	36.60	10	5,201	0.19%
2019/11/05	2	37.25	0	0.00	36.70	2	5,262	0.04%
2019/11/04	4	37.50	10	37.84	37.45	-6	5,350	-0.11%
2019/11/01	10	37.40	14	37.61	37.50	-4	5,445	-0.07%
2019/10/31	56	37.42	47	37.93	37.80	9	5,524	0.16%
2019/10/30	2	36.35	11	36.31	36.30	-9	5,454	-0.17%
2019/10/29	15	37.35	30	36.89	36.80	-15	5,455	-0.27%
2019/10/28	7	38.99	9	39.18	39.00	-2	5,473	-0.04%
2019/10/25	1	40.00	10	40.76	39.65	-9	5,471	-0.16%
2019/10/24	14	39.94	24	39.85	41.05	-10	5,478	-0.18%
2019/10/23	30	42.99	19	42.96	41.40	11	5,367	0.20%
2019/10/22	3	44.93	12	45.20	46.00	-9	5,026	-0.18%
2019/10/21	9	43.42	15	43.50	43.85	-6	4,938	-0.12%
2019/10/18	0	0.00	2	43.03	43.00	-2	5,052	-0.04%
2019/10/17	1	42.60	4	42.61	42.50	-3	5,112	-0.06%
2019/10/16	2	42.48	0	0.00	42.35	2	5,257	0.04%
2019/10/15	1	42.30	4	43.05	42.95	-3	5,417	-0.06%
2019/10/14	2	42.80	0	0.00	42.40	2	5,622	0.04%
2019/10/09	1	42.40	0	0.00	42.25	1	6,022	0.02%
2019/10/07	1	43.40	0	0.00	43.10	1	6,422	0.02%
2019/10/04	0	0.00	1	43.60	43.05	-1	6,461	-0.02%
2019/10/03	1	43.50	0	0.00	43.65	1	6,491	0.02%
2019/10/02	2	42.90	2	43.55	43.75	0	6,527	0.00%
2019/10/01	5	42.41	81	42.39	42.45	-76	6,582	-1.15%
2019/09/27	4	42.30	0	0.00	42.00	4	6,642	0.06%
2019/09/26	4	43.95	5	43.57	43.35	-1	6,647	-0.02%
2019/09/25	2	43.33	10	43.20	43.50	-8	6,703	-0.12%
2019/09/24	1	44.35	23	44.14	44.15	-22	6,830	-0.32%
2019/09/23	14	44.56	2	44.43	44.25	12	6,855	0.18%
2019/09/20	1	43.25	0	0.00	43.70	1	6,881	0.01%
2019/09/19	4	44.00	70	44.01	43.60	-66	6,915	-0.95%
2019/09/18	11	44.59	19	44.37	43.55	-8	7,006	-0.11%
2019/09/17	4	45.01	4	45.04	44.90	0	7,016	0.00%
2019/09/16	17	45.55	28	45.86	45.45	-11	7,356	-0.15%
2019/09/12	7	45.31	16	45.19	45.20	-9	7,546	-0.12%
2019/09/11	10	44.77	8	44.87	44.45	2	7,626	0.03%
2019/09/10	11	46.78	8	46.96	46.55	3	7,663	0.04%
2019/09/09	9	47.21	14	47.25	47.45	-5	7,696	-0.06%
2019/09/06	9	46.69	10	46.70	46.40	-1	7,652	-0.01%
2019/09/05	12	47.42	49	47.93	46.90	-37	7,579	-0.49%
2019/09/04	7	44.69	7	44.57	44.65	0	7,246	0.00%
2019/09/03	15	45.13	20	45.08	44.15	-5	7,304	-0.07%
2019/09/02	5	44.58	10	44.47	44.65	-5	7,324	-0.07%
2019/08/30	21	44.53	9	44.47	43.85	12	7,329	0.16%
2019/08/29	5	43.81	16	43.84	43.95	-11	7,358	-0.15%
2019/08/28	12	44.03	2	44.25	43.55	10	7,402	0.14%
2019/08/27	15	43.93	4	43.86	43.95	11	7,480	0.15%
2019/08/26	2	43.30	5	43.19	42.85	-3	7,664	-0.04%
2019/08/23	14	44.19	12	44.13	44.10	2	7,698	0.03%
2019/08/22	12	44.84	19	44.51	43.65	-7	7,756	-0.09%
2019/08/21	31	44.61	24	44.66	44.70	7	7,866	0.09%
2019/08/20	9	43.98	11	44.00	44.00	-2	7,865	-0.03%
2019/08/19	9	42.91	8	43.19	42.95	1	7,868	0.01%
2019/08/16	13	42.43	21	42.64	42.40	-8	7,938	-0.10%
2019/08/15	3	40.87	14	41.46	41.55	-11	7,967	-0.14%
2019/08/14	4	42.35	0	0.00	41.60	4	8,171	0.05%
2019/08/13	3	41.68	1	41.45	41.60	2	8,439	0.02%
2019/08/12	3	42.47	6	42.93	42.45	-3	8,650	-0.03%
2019/08/08	6	41.54	3	42.00	42.10	3	8,804	0.03%
2019/08/07	15	41.22	28	41.04	40.80	-13	9,146	-0.14%
2019/08/06	50	39.36	10	39.75	40.25	40	9,373	0.43%
2019/08/05	11	41.71	21	41.58	40.75	-10	9,511	-0.11%
2019/08/02	4	43.35	17	43.70	42.80	-13	9,501	-0.14%
2019/08/01	1	45.45	2	45.60	45.50	-1	9,520	-0.01%
2019/07/31	11	45.82	10	45.85	46.40	1	9,604	0.01%
2019/07/30	23	46.90	15	47.43	45.90	8	9,658	0.08%
2019/07/29	39	48.68	5	48.63	48.60	34	9,590	0.35%
2019/07/26	15	48.55	14	48.71	49.15	1	9,597	0.01%
2019/07/25	50	47.97	27	48.67	48.70	23	9,792	0.23%
2019/07/24	3	47.17	4	47.39	47.10	-1	9,714	-0.01%
2019/07/23	6	47.17	1	46.70	46.65	5	9,926	0.05%
2019/07/22	4	47.64	7	47.26	47.95	-3	9,989	-0.03%
2019/07/19	15	46.75	4	46.96	46.00	11	9,961	0.11%
2019/07/18	16	47.47	11	47.13	46.10	5	10,043	0.05%
2019/07/17	6	48.71	7	48.19	48.45	-1	10,097	-0.01%
2019/07/16	8	49.16	5	48.81	48.40	3	10,083	0.03%
2019/07/15	27	47.60	35	47.55	50.30	-8	10,169	-0.08%
2019/07/12	21	45.73	25	45.95	45.80	-4	10,249	-0.04%
2019/07/11	33	45.03	47	44.98	45.15	-14	10,490	-0.13%
2019/07/10	7	43.32	8	43.31	43.35	-1	10,518	-0.01%
2019/07/09	37	43.20	41	43.19	42.95	-4	10,867	-0.04%
2019/07/08	12	44.48	2	45.03	44.15	10	11,239	0.09%
2019/07/05	27	45.14	16	45.11	44.70	11	11,626	0.09%
2019/07/04	7	44.84	4	44.88	44.40	3	11,689	0.03%
2019/07/03	3	44.72	2	44.65	44.35	1	11,692	0.01%
2019/07/02	10	44.48	2	44.43	44.50	8	11,736	0.07%
2019/07/01	14	45.15	15	45.25	44.85	-1	11,777	-0.01%
2019/06/28	5	44.00	2	44.08	44.05	3	11,683	0.03%
2019/06/27	0	0.00	2	44.20	43.80	-2	11,795	-0.02%
2019/06/26	11	43.30	5	43.49	43.80	6	12,025	0.05%
2019/06/25	15	44.26	16	44.68	43.60	-1	12,042	-0.01%
2019/06/24	13	43.68	7	43.86	43.85	6	11,977	0.05%
2019/06/21	26	44.65	15	45.20	44.20	11	11,959	0.09%
2019/06/20	29	43.46	43	43.87	44.70	-14	11,764	-0.12%
2019/06/19	11	40.70	27	40.94	41.20	-16	11,551	-0.14%
2019/06/18	40	39.85	33	40.19	39.45	7	11,472	0.06%
2019/06/17	21	41.08	25	41.51	40.45	-4	11,408	-0.04%
2019/06/14	24	42.17	11	42.82	41.70	13	11,385	0.11%
2019/06/13	8	42.76	9	42.73	42.50	-1	11,401	-0.01%
2019/06/12	4	42.75	4	42.80	42.50	0	11,506	0.00%
2019/06/11	19	42.60	9	42.56	42.20	10	11,842	0.08%
2019/06/10	17	42.73	19	42.76	43.50	-2	11,953	-0.02%
2019/06/06	9	41.64	9	41.77	41.35	0	12,041	0.00%
2019/06/05	18	43.64	19	43.64	42.40	-1	12,111	-0.01%
2019/06/04	6	43.32	7	43.42	42.40	-1	12,182	-0.01%
2019/06/03	14	43.03	26	42.95	43.50	-12	12,301	-0.10%
2019/05/31	75	43.07	50	42.96	42.80	25	12,515	0.20%
2019/05/30	6	40.93	8	40.82	40.85	-2	12,530	-0.02%
2019/05/29	30	40.08	13	40.15	40.10	17	12,587	0.14%
2019/05/28	49	41.40	38	41.35	41.15	11	12,585	0.09%
2019/05/27	15	39.56	7	40.47	39.80	8	12,481	0.06%
2019/05/24	14	41.56	37	41.19	40.60	-23	12,513	-0.18%
2019/05/23	20	40.92	29	41.16	41.05	-9	12,541	-0.07%
2019/05/22	21	42.60	14	42.72	41.95	7	12,597	0.06%
2019/05/21	49	42.39	51	42.45	43.20	-2	12,584	-0.02%
2019/05/20	22	42.60	12	42.48	41.25	10	12,428	0.08%
2019/05/17	44	45.58	212	46.64	44.00	-168	12,155	-1.38%	大賣/鉅額交易
2019/05/16	23	49.82	92	49.55	47.60	-69	11,976	-0.58%
2019/05/15	56	50.79	310	50.91	49.85	-254	11,898	-2.13%	大賣/鉅額交易
2019/05/14	93	51.02	83	50.96	52.40	10	11,712	0.09%
2019/05/13	52	48.17	45	48.41	49.05	7	11,985	0.06%
2019/05/10	32	51.33	12	51.86	51.40	20	11,760	0.17%
2019/05/09	64	52.21	73	53.24	52.40	-9	11,801	-0.08%
2019/05/08	79	54.35	6	53.72	53.90	73	11,664	0.63%
2019/05/07	11	53.89	30	54.42	54.30	-19	11,520	-0.16%
2019/05/06	78	53.14	12	53.30	52.20	66	11,380	0.58%
2019/05/03	16	54.92	9	55.28	54.70	7	11,257	0.06%
2019/05/02	263	57.15	36	56.96	55.70	227	11,136	2.04%	大買/鉅額交易
2019/04/30	37	53.76	78	53.99	56.80	-41	10,804	-0.38%
2019/04/29	53	53.25	69	54.87	52.00	-16	10,578	-0.15%
2019/04/26	12	52.78	295	52.73	54.00	-283	10,292	-2.75%	大賣/鉅額交易
2019/04/25	31	54.80	9	55.41	54.00	22	10,127	0.22%
2019/04/24	10	55.01	101	54.74	55.50	-91	10,022	-0.91%	大賣/
2019/04/23	36	55.28	15	54.63	54.00	21	9,892	0.21%
2019/04/22	5	57.04	9	57.60	57.70	-4	9,728	-0.04%
2019/04/19	55	58.57	59	59.00	58.00	-4	9,591	-0.04%
2019/04/18	52	55.77	133	56.03	56.10	-81	9,266	-0.87%	大賣/
2019/04/17	96	55.12	28.1	55.26	52.70	67.9	8,770	0.77%
2019/04/16	226	52.59	15	53.48	54.10	211	8,323	2.53%	大買/鉅額交易
2019/04/15	25	50.94	102	50.60	51.50	-77	8,062	-0.96%	大賣/
2019/04/12	216	48.26	24	48.13	48.15	192	7,662	2.51%	大買/鉅額交易
2019/04/11	318	46.72	119	46.75	47.90	199	7,218	2.76%	大買/大賣/鉅額交易
2019/04/10	7	42.89	31	42.92	43.55	-24	6,772	-0.35%
2019/04/09	56	42.77	20	42.84	41.65	36	6,609	0.54%
2019/04/08	2	42.95	0	0.00	42.60	2	6,517	0.03%
2019/04/03	32	41.94	14	43.07	42.65	18	6,400	0.28%
2019/04/02	1	42.05	1	41.85	41.30	0	6,276	0.00%
2019/04/01	20	41.30	15	41.41	41.30	5	6,208	0.08%
2019/03/29	15	41.00	32	41.06	41.55	-17	6,042	-0.28%
2019/03/28	11	38.46	11	38.55	38.20	0	5,735	0.00%
2019/03/27	9	40.18	2	39.35	39.30	7	5,656	0.12%
2019/03/26	20	40.15	15	40.00	39.80	5	5,579	0.09%
2019/03/25	18	39.74	20	39.56	39.15	-2	5,495	-0.04%
2019/03/22	3	42.55	0	0.00	42.05	3	5,309	0.06%
2019/03/21	0	0.00	3	42.93	42.80	-3	5,244	-0.06%
2019/03/20	37	42.75	16	42.59	42.85	21	5,184	0.41%
2019/03/19	18	41.71	1	42.15	41.40	17	5,081	0.33%
2019/03/18	12	41.71	4	41.58	41.35	8	5,023	0.16%
2019/03/15	6	41.48	11	41.97	42.25	-5	4,934	-0.10%
2019/03/14	279	43.82	266	43.31	42.40	13	4,768	0.27%	大買/大賣/
2019/03/13	61	47.93	56	48.31	47.00	5	4,369	0.11%
2019/03/12	193.1	47.36	182	46.71	47.70	11.1	4,164	0.27%	大買/大賣/
2019/03/11	14	45.61	8	45.54	45.30	6	3,984	0.15%
2019/03/08	67	45.64	35	45.51	45.55	32	3,863	0.83%
2019/03/07	55	44.95	53	44.43	45.30	2	3,677	0.05%
2019/03/06	329	44.81	291	44.80	44.25	38	3,482	1.09%	大買/大賣/
2019/03/05	27	44.03	95	44.80	43.10	-68	3,144	-2.16%
2019/03/04	18	47.93	28	47.61	47.00	-10	2,885	-0.35%
2019/02/27	10	46.15	6	46.45	46.80	4	2,746	0.15%
2019/02/26	8	43.73	14	44.91	45.00	-6	2,631	-0.23%
2019/02/25	15	45.53	11.9	45.22	46.00	3.1	2,486	0.12%
2019/02/22	17	43.42	31	43.22	43.35	-14	2,327	-0.60%
2019/02/21	8	41.08	18	41.52	43.35	-10	2,188	-0.46%
2019/02/20	20	39.26	10	39.14	39.45	10	2,014	0.50%
2019/02/19	5	38.40	9	38.64	38.10	-4	1,915	-0.21%
2019/02/18	7	37.16	0	0.00	37.70	7	1,826	0.38%
2019/02/15	82	37.48	17	37.30	37.25	65	1,766	3.68%
2019/02/14	54	37.25	42	36.83	38.00	12	1,693	0.71%
2019/02/13	7	36.66	1	36.35	37.00	6	1,549	0.39%
2019/02/12	41	35.83	62	35.65	36.55	-21	1,324	-1.59%
2019/02/11	6	33.45	5	33.45	33.45	1	730	0.14%
2019/01/30	0	0.00	8	30.28	30.45	-8	665	-1.20%
2019/01/29	0	0.00	2	27.33	27.70	-2	500	-0.40%
2019/01/25	0	0.00	2	26.95	26.95	-2	480	-0.42%
2019/01/24	2	27.05	2	27.05	27.20	0	478	0.00%
2019/01/16	4	27.05	2	26.90	27.00	2	428	0.47%
2019/01/15	1	27.00	1	27.85	27.00	0	413	0.00%
2019/01/14	1	26.80	2	26.95	27.15	-1	374	-0.27%
2019/01/11	2	26.50	6	26.37	25.95	-4	325	-1.23%
2018/12/17	0	0.00	2	24.30	24.20	-2	333	-0.60%
2018/12/11	10	24.55	10	24.55	24.55	0	332	0.00%
2018/12/04	0	0.00	0.2	24.00	24.00	-0.2	348	-0.06%
2018/12/03	0	0.00	1.4	23.96	24.10	-1.4	350	-0.39%
2018/11/27	0	0.00	0.1	23.00	23.10	-0.1	338	-0.03%
2018/11/20	1	23.05	0	0.00	23.15	1	344	0.29%
2018/10/30	0	0.00	2	20.60	20.60	-2	401	-0.50%
2018/10/29	5	20.51	0	0.00	20.45	5	406	1.23%
2018/10/24	2	20.85	2	21.15	21.20	0	423	0.00%
2018/10/23	3	21.00	0	0.00	21.10	3	424	0.71%
2018/10/22	4	21.25	0	0.00	21.30	4	424	0.94%
2018/10/16	0	0.00	2	21.10	20.90	-2	454	-0.44%
2018/10/12	2	20.65	0	0.00	20.60	2	456	0.44%
2018/10/11	0	0.00	6	20.70	20.40	-6	455	-1.32%
2018/10/09	0.2	22.65	0	0.00	22.55	0.2	428	0.04%
2018/09/26	1	24.00	0	0.00	23.80	1	462	0.22%
2018/09/25	0	0.00	4	24.20	24.10	-4	467	-0.86%
2018/09/21	0.2	24.15	0	0.00	24.20	0.2	475	0.04%
2018/09/19	0	0.00	1	24.45	24.30	-1	485	-0.21%
2018/09/14	1	24.30	0	0.00	24.45	1	505	0.20%
2018/09/11	0.1	23.50	0	0.00	23.45	0.1	529	0.02%
2018/09/10	1	23.75	0	0.00	23.60	1	531	0.19%
2018/09/07	2	24.90	2	25.30	24.85	0	534	0.00%
2018/08/27	1	25.10	0	0.00	25.35	1	1,012	0.10%
2018/08/21	1	24.95	0	0.00	25.00	1	1,079	0.09%
2018/08/16	1	25.05	1	25.05	25.25	0	1,138	0.00%
2018/08/15	0	0.00	1	25.55	25.45	-1	1,141	-0.09%
2018/08/14	2	25.80	0	0.00	25.85	2	1,140	0.18%
2018/08/10	1	26.70	0	0.00	26.65	1	1,132	0.09%
2018/08/07	0	0.00	1	27.75	27.35	-1	1,132	-0.09%
2018/08/06	0	0.00	2	27.10	27.15	-2	1,131	-0.18%
2018/08/03	1	26.85	0	0.00	26.85	1	1,137	0.09%
2018/08/02	8	26.78	8	26.70	26.50	0	1,137	0.00%
2018/08/01	0.2	26.30	0	0.00	26.25	0.2	1,120	0.02%
2018/07/27	4	26.28	0	0.00	26.25	4	1,136	0.35%
2018/07/23	0.2	26.95	0	0.00	26.90	0.2	1,117	0.02%
2018/07/20	0.2	27.00	0	0.00	27.00	0.2	1,125	0.02%
2018/07/18	1	27.30	0	0.00	27.25	1	1,137	0.09%
2018/07/05	2	26.50	5	26.80	26.10	-3	1,208	-0.25%
2018/07/02	23	28.00	1	28.20	27.85	22	1,330	1.65%
2018/06/29	2	28.20	0	0.00	28.20	2	1,333	0.15%
2018/06/28	21	28.00	1	28.10	28.05	20	1,339	1.49%
2018/06/22	5	28.70	0	0.00	28.55	5	1,500	0.33%
2018/06/20	1	29.10	0	0.00	28.75	1	1,558	0.06%
2018/06/19	0	0.00	1	29.80	29.40	-1	1,557	-0.06%
2018/06/15	2	30.28	0	0.00	30.00	2	1,566	0.13%
2018/06/13	1	32.00	4	31.63	31.05	-3	1,555	-0.19%
2018/06/12	0	0.00	5	30.70	30.75	-5	1,481	-0.34%
2018/06/11	2	30.15	0	0.00	30.40	2	1,486	0.13%
2018/06/08	6	31.73	20	31.30	31.20	-14	1,481	-0.95%
2018/06/07	0	0.00	5	31.40	31.65	-5	1,478	-0.34%
2018/06/06	11	31.95	6	32.14	32.20	5	1,449	0.34%
2018/06/05	13	30.02	10	30.05	30.70	3	1,328	0.23%
2018/06/01	0	0.00	2	28.55	28.60	-2	1,237	-0.16%
2018/05/31	3	27.95	0	0.00	28.10	3	1,223	0.25%
2018/05/28	0	0.00	2	28.60	28.90	-2	1,200	-0.17%
2018/05/21	0	0.00	3	27.40	27.25	-3	1,190	-0.25%
2018/05/18	0.2	27.30	0	0.00	27.20	0.2	1,203	0.02%
2018/05/14	0	0.00	1	27.95	28.10	-1	1,304	-0.08%
2018/05/11	4	27.30	1	27.60	27.20	3	1,296	0.23%
2018/05/08	5	27.85	1	28.15	27.70	4	1,303	0.31%
2018/05/07	1	27.80	1	28.25	28.05	0	1,310	0.00%
2018/05/03	0	0.00	9	26.82	26.75	-9	1,376	-0.65%
2018/04/27	1	26.70	0	0.00	26.65	1	1,413	0.07%
2018/04/26	1	27.40	0	0.00	27.00	1	1,412	0.07%
2018/04/23	1	27.90	4	28.11	28.00	-3	1,430	-0.21%
2018/04/20	1	28.45	1	28.70	28.35	0	1,433	0.00%
2018/04/17	1	27.70	0	0.00	27.70	1	1,442	0.07%
2018/04/16	3	27.85	0	0.00	27.80	3	1,454	0.21%
2018/04/11	0	0.00	1	28.75	28.75	-1	1,645	-0.06%
2018/04/10	3	29.48	7	29.75	29.00	-4	1,670	-0.24%
2018/04/09	5	28.50	0	0.00	28.40	5	1,620	0.31%
2018/04/03	2	28.85	2	28.85	28.95	0	1,598	0.00%
2018/04/02	0	0.00	2	28.05	27.90	-2	1,555	-0.13%
2018/03/30	1	28.60	1	28.75	28.15	0	1,548	0.00%
2018/03/29	2	28.05	10	28.36	28.10	-8	1,491	-0.54%
2018/03/27	2	26.48	1	26.75	26.70	1	1,423	0.07%
2018/03/26	0	0.00	8	26.16	26.75	-8	1,456	-0.55%
2018/03/23	2	25.25	0	0.00	25.15	2	1,413	0.14%
2018/03/22	4	26.14	0	0.00	26.00	4	1,404	0.28%
2018/03/21	3	26.57	0	0.00	26.50	3	1,400	0.21%
2018/03/20	1	26.80	0	0.00	26.70	1	1,384	0.07%
2018/03/16	3.1	27.75	0	0.00	27.50	3.1	1,372	0.23%
2018/03/15	0	0.00	1	27.85	27.95	-1	1,370	-0.07%
2018/03/14	0	0.00	1	27.30	27.30	-1	1,359	-0.07%
2018/03/13	1	27.45	0	0.00	27.40	1	1,368	0.07%
2018/03/09	3	27.05	0	0.00	27.10	3	1,379	0.22%
2018/03/07	2	27.05	0	0.00	27.05	2	1,429	0.14%
2018/03/05	1	27.25	1	27.90	27.25	0	1,528	0.00%
2018/03/02	0.1	28.30	0	0.00	27.90	0.1	1,592	0.01%
2018/03/01	1	28.30	0	0.00	28.30	1	1,652	0.06%
2018/02/22	0	0.00	2	28.20	28.10	-2	1,899	-0.11%
2018/02/21	0	0.00	2	27.13	27.20	-2	1,913	-0.10%
2018/02/12	1	26.30	0	0.00	26.30	1	1,937	0.05%
2018/02/09	2	26.05	2	26.65	26.70	0	1,944	0.00%
2018/02/08	2	27.55	2	28.20	27.55	0	1,960	0.00%
2018/02/06	9.1	29.15	0	0.00	28.25	9.1	2,017	0.45%
2018/02/02	6	31.68	0	0.00	31.45	6	2,000	0.30%
2018/01/31	1	31.80	0	0.00	32.00	1	2,026	0.05%
2018/01/30	0	0.00	1	32.35	32.00	-1	2,026	-0.05%
2018/01/29	1	32.65	3	32.78	32.75	-2	2,020	-0.10%
2018/01/26	3	32.48	3	33.03	33.10	0	2,016	0.00%
2018/01/25	2	31.88	0	0.00	31.65	2	1,970	0.10%
2018/01/24	2	31.70	0	0.00	31.60	2	1,972	0.10%
2018/01/23	1	32.00	0	0.00	31.80	1	1,966	0.05%
2018/01/17	1	31.50	0	0.00	31.45	1	2,027	0.05%
2018/01/16	1	31.90	0	0.00	31.85	1	2,057	0.05%
2018/01/12	0.4	32.00	0	0.00	32.00	0.4	2,077	0.02%
2018/01/11	0	0.00	1	31.85	31.85	-1	2,074	-0.05%
2018/01/10	3	32.37	0	0.00	32.20	3	2,081	0.14%
2018/01/09	3	32.98	0	0.00	32.85	3	2,076	0.14%
2018/01/08	7	34.12	1	34.75	33.50	6	2,066	0.29%
2018/01/04	1	33.55	0	0.00	33.55	1	1,890	0.05%
2018/01/03	0.5	31.90	0	0.00	31.90	0.5	1,884	0.02%