廣明 (6188)-凱基-竹科券商分點個股進出

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
92.1
漲跌
▲8.3
漲幅
+9.90%
成交量
15,836張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間: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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	89.20	9	90.96	92.10	-3	7,934	-0.04%
2024/04/23	4	84.00	2	82.60	83.80	2	7,694	0.03%
2024/04/22	11.4	83.37	2	82.50	81.60	9.4	7,640	0.12%
2024/04/19	2.8	86.07	2	85.15	85.80	0.8	7,582	0.01%
2024/04/18	9	88.51	13	88.37	87.70	-4	7,524	-0.05%
2024/04/17	5	88.84	11	88.64	88.90	-6	7,504	-0.08%
2024/04/16	12	88.19	21	87.73	86.80	-9	7,438	-0.12%
2024/04/15	7	93.99	3.3	94.25	91.20	3.8	7,347	0.05%
2024/04/12	8.5	99.19	15	99.73	97.60	-6.6	7,182	-0.09%
2024/04/11	9	97.02	7	98.57	97.70	2	6,999	0.03%
2024/04/10	13	98.29	3.4	98.68	96.80	9.6	6,918	0.14%
2024/04/09	36.3	102.04	8	102.74	98.90	28.3	6,777	0.42%
2024/04/08	4.4	96.68	26	100.38	104.50	-21.6	6,255	-0.35%
2024/04/03	16	95.35	8	96.25	95.40	8	5,983	0.13%
2024/04/02	29	99.00	7	98.70	98.40	22	6,075	0.36%
2024/04/01	14	99.55	9	99.50	98.40	5	5,945	0.08%
2024/03/29	3	98.30	2	99.95	97.10	1	5,736	0.02%
2024/03/28	5.2	98.17	4	98.33	97.90	1.2	5,592	0.02%
2024/03/27	11	100.20	6.2	99.45	98.80	4.8	5,460	0.09%
2024/03/26	15.1	99.90	51.2	101.15	98.20	-36.1	5,226	-0.69%
2024/03/25	19.4	105.01	16.5	105.82	101.00	2.9	4,925	0.06%
2024/03/22	43.5	104.69	12	103.79	104.00	31.5	4,324	0.73%
2024/03/21	55.2	102.19	35.1	101.94	102.50	20.2	3,903	0.52%
2024/03/20	4	96.18	9.7	96.69	97.00	-5.7	2,840	-0.20%
2024/03/19	20	83.87	22.7	83.57	88.20	-2.7	2,761	-0.10%
2024/03/18	1.1	79.35	0	0.00	80.20	1.1	2,526	0.04%
2024/03/15	7	78.66	6	79.42	79.10	1	2,535	0.04%
2024/03/13	1	79.30	1	79.30	79.50	0	2,530	0.00%
2024/03/11	0.2	78.60	5	78.40	78.30	-4.8	2,610	-0.18%
2024/03/08	3.1	77.03	175	77.15	78.00	-171.9	2,601	-6.61%	大賣/鉅額交易
2024/03/07	46.1	80.91	16	80.00	79.60	30.1	2,562	1.17%
2024/03/06	14.2	82.06	13	81.27	82.20	1.2	2,505	0.05%
2024/03/05	161	81.27	9.3	81.09	81.60	151.8	2,458	6.17%	大買/鉅額交易
2024/03/04	3	79.10	0	0.00	78.20	3	2,331	0.13%
2024/03/01	4.1	77.73	0	0.00	78.10	4.1	2,317	0.18%
2024/02/27	5	77.30	4	76.90	76.60	1	2,315	0.04%
2024/02/26	1	77.80	26	77.76	77.80	-25	2,294	-1.09%
2024/02/23	26	79.95	1	80.10	78.50	25	2,283	1.09%
2024/02/21	0	0.00	2	78.95	78.80	-2	2,299	-0.09%
2024/02/20	2	79.40	0	0.00	79.70	2	2,304	0.09%
2024/02/19	0	0.00	2	81.65	80.50	-2	2,312	-0.09%
2024/02/16	1.2	77.95	2	78.55	78.70	-0.9	2,299	-0.04%
2024/02/15	5	79.22	0	0.00	79.10	5	2,281	0.22%
2024/02/05	0	0.00	1	80.40	80.20	-1	2,262	-0.04%
2024/02/02	1	81.70	8	81.25	81.10	-7	2,253	-0.31%
2024/02/01	2	79.00	0	0.00	78.90	2	2,225	0.09%
2024/01/30	4	80.63	1	79.80	81.00	3	2,358	0.13%
2024/01/29	1	79.30	0	0.00	79.10	1	2,364	0.04%
2024/01/26	1	79.00	0	0.00	79.10	1	2,361	0.04%
2024/01/25	0	0.00	2	80.50	80.00	-2	2,373	-0.08%
2024/01/24	0	0.00	2	80.70	80.50	-2	2,373	-0.08%
2024/01/23	2	81.35	5	81.60	81.20	-3	2,398	-0.13%
2024/01/22	5	83.50	3	83.01	82.40	2	2,381	0.08%
2024/01/19	5	81.74	1	81.00	81.60	4	2,288	0.18%
2024/01/18	0	0.00	5	77.24	78.40	-5	2,198	-0.23%
2024/01/17	0	0.00	1.4	79.40	78.80	-1.4	2,203	-0.07%
2024/01/15	0	0.00	0.3	79.00	79.10	-0.3	2,229	-0.01%
2024/01/12	4.3	79.26	0	0.00	78.60	4.3	2,256	0.19%
2024/01/11	6	77.08	7	76.70	78.80	-1	2,273	-0.04%
2024/01/10	0.4	76.70	1	76.70	76.50	-0.6	2,322	-0.02%
2024/01/09	2	77.30	0	0.00	76.80	2	2,355	0.08%
2024/01/08	1.1	78.28	5	78.82	78.20	-3.9	2,390	-0.16%
2024/01/05	3.4	78.74	2	78.85	79.00	1.4	2,437	0.06%
2024/01/04	2.2	78.56	0	0.00	78.50	2.2	2,455	0.09%
2024/01/03	2.3	79.74	0	0.00	79.50	2.3	2,493	0.09%
2024/01/02	5	80.28	1	80.30	80.30	4	2,509	0.16%
2023/12/29	13	82.48	12.1	82.00	82.00	0.9	2,511	0.04%
2023/12/28	12	83.44	7	83.51	83.10	5	2,484	0.20%
2023/12/27	1	78.50	1.6	78.91	79.00	-0.6	2,387	-0.03%
2023/12/26	1	78.70	1.4	78.81	78.70	-0.4	2,571	-0.02%
2023/12/25	0	0.00	6	80.02	79.10	-6	2,645	-0.23%
2023/12/22	1	79.40	0	0.00	78.90	1	2,657	0.04%
2023/12/21	0	0.00	2	79.30	79.80	-2	2,689	-0.07%
2023/12/20	2	80.10	1	79.90	80.00	1	2,715	0.04%
2023/12/19	1.2	78.83	1	78.20	78.00	0.2	2,723	0.01%
2023/12/18	1	79.20	0	0.00	78.90	1	2,750	0.04%
2023/12/15	3.1	78.65	0	0.00	78.30	3.1	2,807	0.11%
2023/12/14	0.2	80.00	2	79.95	79.80	-1.8	2,836	-0.06%
2023/12/13	2.3	77.81	0.5	77.80	77.80	1.8	2,831	0.06%
2023/12/12	2.2	77.14	0	0.00	76.20	2.2	2,856	0.08%
2023/12/11	0	0.00	1	78.20	78.20	-1	2,886	-0.03%
2023/12/07	5	78.84	0	0.00	78.70	5	3,005	0.17%
2023/12/06	4.3	81.37	2	79.50	80.60	2.3	3,097	0.07%
2023/12/04	1	80.20	0	0.00	78.40	1	3,261	0.03%
2023/12/01	1	78.50	0	0.00	78.80	1	3,328	0.03%
2023/11/30	0	0.00	1	78.90	79.00	-1	3,384	-0.03%
2023/11/28	2	76.60	0	0.00	76.40	2	3,490	0.06%
2023/11/27	0.1	76.90	3	76.30	76.20	-2.9	3,687	-0.08%
2023/11/23	0	0.00	5	78.10	77.60	-5	3,875	-0.13%
2023/11/22	0.1	78.00	0	0.00	78.60	0.1	3,984	0.00%
2023/11/21	2.2	79.71	0	0.00	79.00	2.2	4,124	0.05%
2023/11/20	2	79.15	0	0.00	79.50	2	4,334	0.05%
2023/11/17	4.3	77.53	1	77.60	77.80	3.3	4,410	0.07%
2023/11/16	1.5	76.97	0	0.00	77.50	1.5	4,603	0.03%
2023/11/15	1	76.70	1	77.00	77.40	0	4,700	0.00%
2023/11/13	1	74.90	0	0.00	75.50	1	5,327	0.02%
2023/11/10	1	74.40	1	74.50	74.20	0	5,581	0.00%
2023/11/09	1	75.50	2	75.10	75.80	-1	5,833	-0.02%
2023/11/08	7	76.07	3	75.93	76.70	4	6,228	0.06%
2023/11/07	1	74.30	9	73.80	73.10	-8	6,402	-0.13%
2023/11/06	1	73.50	0	0.00	74.00	1	6,719	0.02%
2023/11/03	10	71.78	2	71.40	71.50	8	6,925	0.12%
2023/10/31	0	69.30	0	0.00	68.30	0	8,285	0.00%
2023/10/27	1	71.70	0	0.00	71.60	1	9,276	0.01%
2023/10/25	1	74.00	0	0.00	74.40	1	10,192	0.01%
2023/10/23	0	0.00	1	71.80	71.40	-1	11,665	-0.01%
2023/10/20	0	0.00	2	72.20	71.60	-2	12,450	-0.02%
2023/10/19	0	0.00	1	72.60	73.20	-1	13,301	-0.01%
2023/10/18	4	73.30	0	0.00	72.30	4	13,747	0.03%
2023/10/17	18	76.52	1	76.70	75.50	17	13,995	0.12%
2023/10/16	0.2	76.87	21	77.09	77.00	-20.9	14,446	-0.14%
2023/10/13	0	0.00	0	79.30	78.60	0	15,300	0.00%
2023/10/12	0	0.00	7	80.70	80.80	-7	15,593	-0.04%
2023/10/11	0	0.00	3	80.93	80.40	-3	16,135	-0.02%
2023/10/06	1	85.00	2	84.40	83.40	-1	16,790	-0.01%
2023/10/05	1	83.50	0	0.00	83.70	1	17,274	0.01%
2023/10/04	2	83.85	10	83.80	84.10	-8	17,509	-0.05%
2023/10/03	2	85.85	1	87.20	86.00	1	17,576	0.01%
2023/10/02	26	87.87	4	88.38	88.10	22	17,706	0.12%
2023/09/25	0	0.00	1	82.80	83.00	-1	18,780	-0.01%
2023/09/22	1	79.60	13	79.55	81.90	-12	19,050	-0.06%
2023/09/21	11	80.25	1	80.50	80.10	10	19,115	0.05%
2023/09/20	3	82.40	8	81.95	81.80	-5	19,381	-0.03%
2023/09/19	2	81.45	2	80.95	81.40	0	19,879	0.00%
2023/09/18	2	82.70	0	0.00	82.40	2	20,145	0.01%
2023/09/14	0	0.00	1	85.50	84.90	-1	20,204	0.00%
2023/09/13	1	83.50	0	0.00	83.70	1	20,200	0.00%
2023/09/12	4	84.50	6	85.72	85.00	-2	20,271	-0.01%
2023/09/11	6.1	84.01	15.3	85.38	84.20	-9.2	20,356	-0.05%
2023/09/08	5.1	87.27	2	89.60	87.70	3.1	20,321	0.02%
2023/09/07	3	90.73	3	91.90	90.10	0	20,259	0.00%
2023/09/06	6.1	91.96	2	91.90	91.20	4.1	20,282	0.02%
2023/09/05	2	91.90	1	92.20	91.80	1	20,369	0.00%
2023/09/04	0.2	93.20	2	94.70	93.10	-1.8	20,553	-0.01%
2023/09/01	4.1	95.95	1	94.10	94.50	3.1	20,677	0.01%
2023/08/31	1	95.80	4	93.33	98.20	-3	20,691	-0.01%
2023/08/30	1	94.50	0	0.00	93.80	1	20,605	0.00%
2023/08/29	5.2	95.48	1	93.50	95.30	4.2	20,782	0.02%
2023/08/28	1	96.70	2	96.50	95.30	-1	21,316	0.00%
2023/08/25	4	98.75	2.4	98.82	98.80	1.6	21,483	0.01%
2023/08/24	14	103.86	3	104.17	101.50	11	21,824	0.05%
2023/08/22	1	108.50	3	107.67	104.00	-2	21,705	-0.01%
2023/08/21	6	104.42	4	103.13	105.00	2	21,539	0.01%
2023/08/18	7	104.07	6	101.33	103.00	1	21,420	0.00%
2023/08/17	5.1	110.10	5	107.10	109.50	0.1	21,153	0.00%
2023/08/16	4	104.25	18.8	105.36	106.50	-14.8	20,815	-0.07%
2023/08/15	10	104.30	11	102.91	102.00	-1	20,556	0.00%
2023/08/14	11	100.41	68.2	100.52	99.90	-57.2	20,299	-0.28%
2023/08/11	9	100.87	7	101.07	99.10	2	19,881	0.01%
2023/08/10	13	98.37	21	98.75	97.50	-8	19,595	-0.04%
2023/08/09	4	106.13	8.3	105.92	104.50	-4.3	19,261	-0.02%
2023/08/08	55	111.80	168.2	112.65	109.50	-113.2	19,042	-0.59%	大賣/鉅額交易
2023/08/07	161	110.01	12.1	108.84	112.50	149	18,504	0.80%	大買/鉅額交易
2023/08/04	35.1	103.31	6	103.00	102.50	29.1	18,029	0.16%
2023/08/02	19.9	101.52	115	99.39	99.70	-95.2	17,690	-0.54%	大賣/
2023/08/01	20.1	101.69	18	102.47	102.50	2.1	17,099	0.01%
2023/07/31	31	111.16	726.5	108.83	107.50	-695.5	16,670	-4.17%	大賣/鉅額交易
2023/07/28	36	116.56	9	115.72	119.00	27	16,120	0.17%
2023/07/27	102	118.48	24	121.04	115.00	78	15,729	0.50%	大買/
2023/07/26	45	117.67	83	116.85	117.50	-38	15,062	-0.25%
2023/07/25	58	119.40	23.2	120.08	121.50	34.8	14,243	0.24%
2023/07/24	34.1	108.84	27.2	108.00	110.50	6.9	13,443	0.05%
2023/07/21	42.2	99.14	24	98.67	100.50	18.2	12,590	0.14%
2023/07/20	12.1	95.53	5	94.04	95.00	7.1	12,146	0.06%
2023/07/19	23	96.05	19	96.39	93.40	4	11,865	0.03%
2023/07/18	101	104.79	227.1	102.20	98.80	-126.1	11,506	-1.10%	大買/大賣/鉅額交易
2023/07/17	11.1	99.57	9.2	102.74	103.50	1.9	10,634	0.02%
2023/07/14	25	90.57	46.2	93.12	94.20	-21.2	10,327	-0.21%
2023/07/13	62	90.45	16.3	88.49	85.70	45.7	9,791	0.47%
2023/07/12	32.4	84.64	27.3	84.40	84.50	5.1	9,092	0.06%
2023/07/11	25.1	81.79	9.1	80.89	81.20	16	8,627	0.19%
2023/07/10	37.4	79.29	6	78.60	78.10	31.4	8,402	0.37%
2023/07/07	10.1	80.09	8	79.76	79.00	2.1	8,428	0.02%
2023/07/06	38	80.83	8	80.94	81.10	30	8,249	0.36%
2023/07/05	9	80.97	56.6	80.32	80.60	-47.6	8,067	-0.59%
2023/07/04	47.1	82.77	32.3	82.44	83.50	14.8	7,834	0.19%
2023/07/03	12.8	77.88	11	79.15	79.40	1.8	7,335	0.02%
2023/06/30	55	74.38	21.3	74.50	74.20	33.7	6,909	0.49%
2023/06/29	4	70.38	1	69.90	71.30	3	6,632	0.05%
2023/06/28	28	72.13	18	72.19	70.60	10	6,543	0.15%
2023/06/27	83.4	74.83	97	72.53	70.00	-13.6	6,297	-0.22%
2023/06/26	16	71.36	20	76.05	77.30	-4	5,795	-0.07%
2023/06/21	3.7	69.99	4	70.40	70.30	-0.3	5,549	-0.01%
2023/06/20	3	67.73	3	67.87	67.60	0	5,525	0.00%
2023/06/19	22.4	69.28	18.4	68.79	68.70	4	5,554	0.07%
2023/06/16	14.6	69.90	10	69.95	70.20	4.6	5,611	0.08%
2023/06/15	4	71.15	19	70.79	70.60	-15	5,533	-0.27%
2023/06/14	1	70.00	1	70.00	68.80	0	5,405	0.00%
2023/06/13	1	68.80	3	68.80	68.40	-2	5,364	-0.04%
2023/06/12	5.5	68.25	1.5	67.44	67.60	4.1	5,308	0.08%
2023/06/09	72.1	67.74	12	68.04	67.60	60.1	5,233	1.15%
2023/06/08	32.4	68.04	23	66.11	65.40	9.4	5,131	0.18%
2023/06/07	2	71.95	16	72.01	72.70	-14	4,958	-0.28%
2023/06/06	3.2	70.46	4	70.28	70.70	-0.8	4,808	-0.02%
2023/06/05	28	71.90	16	72.12	71.20	12	4,753	0.25%
2023/06/02	29	71.95	38	72.12	71.70	-9	4,701	-0.19%
2023/06/01	61	71.24	30	71.35	71.60	31	4,505	0.69%
2023/05/31	16	66.08	31	68.20	70.00	-15	3,946	-0.38%
2023/05/30	24	63.46	15	63.91	63.70	9	3,706	0.24%
2023/05/29	2	60.40	25	61.94	62.40	-23	3,288	-0.70%
2023/05/26	1	57.00	0	0.00	56.80	1	3,137	0.03%
2023/05/25	5	57.00	0	0.00	57.10	5	3,166	0.16%
2023/05/24	0	0.00	2	56.10	56.10	-2	3,175	-0.06%
2023/05/22	5	56.70	6	55.88	56.80	-1	3,170	-0.03%
2023/05/19	2	55.10	0	0.00	55.00	2	3,120	0.06%
2023/05/18	0	0.00	1	55.10	54.70	-1	3,136	-0.03%
2023/05/17	4	54.73	0	0.00	54.70	4	3,181	0.13%
2023/05/16	0	0.00	1	54.20	54.40	-1	3,195	-0.03%
2023/05/11	0	0.00	0.5	52.00	51.50	-0.5	3,284	-0.01%
2023/05/05	5	53.50	1	53.50	53.60	4	3,443	0.12%
2023/05/03	0	0.00	0.2	54.80	54.40	-0.2	3,471	-0.01%
2023/05/02	2	55.50	0	0.00	55.00	2	3,518	0.06%
2023/04/26	1	52.50	3	53.20	53.40	-2	3,536	-0.06%
2023/04/25	0	0.00	1.6	53.44	53.80	-1.6	3,546	-0.04%
2023/04/24	2	53.80	3	54.17	54.60	-1	3,568	-0.03%
2023/04/21	2.1	53.74	4	53.60	52.80	-1.9	3,566	-0.05%
2023/04/18	1	57.90	1	58.30	58.30	0	3,353	0.00%
2023/04/17	0	0.00	5	57.40	57.60	-5	3,326	-0.15%
2023/04/13	0	0.00	2	58.70	58.90	-2	3,246	-0.06%
2023/04/12	1.2	59.17	4.1	59.83	59.30	-2.9	3,205	-0.09%
2023/04/07	0	0.00	3	57.50	57.40	-3	3,019	-0.10%
2023/04/06	0	0.00	5	57.30	57.40	-5	3,004	-0.17%
2023/03/31	2	57.95	3	58.33	57.90	-1	2,974	-0.03%
2023/03/30	0	0.00	2	57.90	57.70	-2	2,953	-0.07%
2023/03/29	4	58.10	0	0.00	57.40	4	2,922	0.14%
2023/03/28	5.2	57.37	2.6	57.32	57.40	2.6	2,912	0.09%
2023/03/27	6	58.62	5	59.40	58.20	1	2,845	0.04%
2023/03/24	1.3	58.92	0	0.00	58.90	1.3	2,787	0.05%
2023/03/23	0	0.00	5	58.10	57.20	-5	2,719	-0.18%
2023/03/22	5	56.36	1	56.50	57.60	4	2,662	0.15%
2023/03/21	3	56.97	15	55.93	55.70	-12	2,579	-0.47%
2023/03/20	0.4	54.30	6	54.15	54.20	-5.6	2,461	-0.23%
2023/03/17	0	0.00	3	52.80	53.30	-3	2,413	-0.12%
2023/03/16	3	52.13	0	0.00	52.00	3	2,357	0.13%
2023/03/15	0	0.00	5	53.28	52.00	-5	2,298	-0.22%
2023/03/14	3	52.83	0	0.00	53.00	3	2,265	0.13%
2023/03/13	3	52.33	3	52.90	53.30	0	2,237	0.00%
2023/03/10	4	52.98	3	51.80	52.70	1	2,168	0.05%
2023/03/08	0	0.00	3	54.03	53.50	-3	2,067	-0.15%
2023/03/07	9	52.91	1	53.50	53.50	8	2,023	0.40%
2023/03/06	6.4	53.02	14	53.40	53.90	-7.6	1,952	-0.39%
2023/03/03	2.4	52.77	16	52.69	52.50	-13.6	1,877	-0.73%
2023/03/02	7.4	50.67	10	50.90	51.20	-2.6	1,785	-0.15%
2023/03/01	6.4	50.24	9	50.12	50.60	-2.7	1,728	-0.16%
2023/02/24	0	0.00	7	49.40	48.85	-7	1,640	-0.43%
2023/02/23	2.3	50.07	0	0.00	50.00	2.3	1,577	0.15%
2023/02/22	2	47.98	28	49.44	49.50	-26	1,512	-1.72%
2023/02/21	12	48.43	7	48.34	48.60	5	1,458	0.34%
2023/02/20	3	48.17	0	0.00	48.05	3	1,440	0.21%
2023/02/17	0	47.70	0	0.00	47.75	0	1,417	0.00%
2023/02/16	1	47.40	0	0.00	47.55	1	1,411	0.07%
2023/02/15	11	46.68	72	46.80	46.85	-61	1,390	-4.39%
2023/02/14	0	0.00	2	47.80	47.85	-2	1,329	-0.15%
2023/02/13	0	0.00	8	47.71	47.85	-8	1,314	-0.61%
2023/02/10	8	47.42	20	47.60	47.00	-12	1,293	-0.93%
2023/02/09	0	0.00	21	47.21	47.30	-21	1,228	-1.71%
2023/02/08	2	46.80	2	46.78	46.70	0	1,176	0.00%
2023/02/07	2	45.40	0	0.00	46.15	2	1,104	0.18%
2023/02/06	32	46.50	6	45.54	46.15	26	1,077	2.41%
2023/02/03	1	44.95	0	0.00	44.95	1	981	0.10%
2023/02/02	1	44.55	0	0.00	44.75	1	948	0.11%
2023/02/01	1	44.65	1.1	44.70	44.75	-0.1	918	-0.01%
2023/01/31	2	44.70	2	44.75	44.60	0	897	0.00%
2023/01/30	2	43.85	0	0.00	43.85	2	844	0.24%
2023/01/17	2	43.00	5	43.00	43.05	-3	811	-0.37%
2023/01/13	5	43.33	0.1	43.00	42.85	4.9	781	0.63%
2023/01/12	4	42.73	0	0.00	42.70	4	744	0.54%
2022/12/28	0	0.00	4	40.60	40.10	-4	749	-0.53%
2022/12/14	4.1	41.74	2	41.75	41.85	2.1	824	0.25%
2022/12/12	2	41.25	0	0.00	41.10	2	814	0.25%
2022/12/02	0	0.00	2	41.23	41.45	-2	819	-0.24%
2022/12/01	0	0.00	15	41.45	41.05	-15	826	-1.82%
2022/11/29	15	41.10	0	0.00	41.05	15	887	1.69%
2022/11/28	0	0.00	1	40.15	40.35	-1	932	-0.11%
2022/11/18	3	40.55	0	0.00	39.75	3	1,287	0.23%
2022/11/14	0	0.00	4	40.00	39.95	-4	1,376	-0.29%
2022/11/11	2	40.00	0	0.00	39.55	2	1,379	0.14%
2022/11/10	1	39.65	0	0.00	40.00	1	1,384	0.07%
2022/11/08	72	40.00	0	0.00	39.50	72	1,382	5.21%
2022/11/02	0	0.00	5	38.65	38.70	-5	1,459	-0.34%
2022/10/20	1	37.50	0	0.00	38.40	1	1,764	0.06%
2022/10/17	2	36.60	0	0.00	37.35	2	1,880	0.11%
2022/10/14	5	37.80	0	0.00	37.65	5	1,893	0.26%
2022/10/12	0	0.00	2	38.85	38.75	-2	1,941	-0.10%
2022/10/07	5	38.85	0.1	38.90	38.80	4.9	1,973	0.25%
2022/10/06	0.1	38.05	0	0.00	38.00	0.1	1,996	0.01%
2022/10/05	2	38.50	0	0.00	38.45	2	2,013	0.10%
2022/09/29	0	0.00	1	37.50	37.50	-1	2,372	-0.04%
2022/09/28	0.2	37.60	0	0.00	37.25	0.2	2,383	0.01%
2022/09/27	0	0.00	0.1	38.80	38.90	-0.1	2,368	0.00%
2022/09/19	0	0.00	1	40.90	40.85	-1	2,311	-0.04%
2022/09/08	0	0.00	1	41.35	41.35	-1	2,298	-0.04%
2022/09/07	1	41.05	0	0.00	41.00	1	2,287	0.04%
2022/09/05	0	0.00	8	42.68	42.50	-8	2,230	-0.36%
2022/09/02	0	0.00	2	43.85	43.40	-2	2,203	-0.09%
2022/08/30	1	44.00	0.1	44.60	44.65	0.9	2,008	0.04%
2022/08/23	0	0.00	4.1	40.76	42.05	-4.1	1,787	-0.23%
2022/08/22	7	42.13	1	41.70	41.40	6	1,767	0.34%
2022/08/12	0	0.00	6	41.07	41.20	-6	1,676	-0.36%
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%
2022/08/08	0	0.00	4	42.45	42.45	-4	1,584	-0.25%
2022/08/05	5.1	42.93	3	42.03	42.95	2.1	1,562	0.13%
2022/08/03	2	40.70	0	42.15	41.30	2	1,489	0.13%
2022/08/02	1	41.50	0.1	42.00	41.85	0.9	1,464	0.06%
2022/07/29	0	0.00	1	40.90	41.05	-1	1,405	-0.07%
2022/07/28	1	40.65	0	0.00	40.65	1	1,394	0.07%
2022/07/27	1	40.85	1.3	41.03	41.25	-0.3	1,384	-0.02%
2022/07/26	0	0.00	1	40.80	40.95	-1	1,344	-0.07%
2022/07/25	2	39.75	0	0.00	40.60	2	1,321	0.15%
2022/07/22	3.3	42.26	0	0.00	42.25	3.3	1,275	0.26%
2022/07/21	1	41.40	0	0.00	41.85	1	1,243	0.08%
2022/07/20	50	42.30	2	42.45	41.60	48	1,229	3.90%
2022/07/19	4	41.95	0	0.00	42.30	4	1,197	0.33%
2022/07/15	2	41.10	0	0.00	40.80	2	1,135	0.18%
2022/07/13	0	0.00	1	40.50	40.40	-1	1,081	-0.09%
2022/07/12	3	39.88	0	0.00	39.85	3	1,067	0.28%
2022/07/08	2	40.48	1	41.10	40.75	1	1,023	0.10%
2022/07/07	0	0.00	10	37.88	40.50	-10	848	-1.18%
2022/06/20	0.1	37.70	0	0.00	37.30	0.1	977	0.01%
2022/06/08	0	0.00	1	39.80	39.75	-1	1,076	-0.09%
2022/06/07	1	39.55	0	0.00	39.55	1	1,083	0.09%
2022/06/02	0	0.00	2	39.50	39.30	-2	1,112	-0.18%
2022/06/01	0	0.00	1	39.40	39.55	-1	1,154	-0.09%
2022/05/30	1	38.80	0	0.00	39.00	1	1,176	0.08%
2022/05/24	0	0.00	2	38.20	37.90	-2	1,268	-0.16%
2022/05/16	0.1	37.50	0	0.00	37.20	0.1	1,381	0.01%
2022/05/13	0	37.75	0	0.00	37.50	0	1,404	0.00%
2022/05/11	1	37.95	0	0.00	38.00	1	1,424	0.07%
2022/05/10	0	0.00	1	38.00	38.20	-1	1,474	-0.07%
2022/05/09	0.1	38.30	0	0.00	38.15	0.1	1,485	0.00%
2022/05/06	0.1	39.75	0	0.00	39.70	0.1	1,484	0.00%
2022/04/27	2	39.00	7	39.10	39.45	-5	1,601	-0.31%
2022/04/21	1	41.60	0	0.00	41.55	1	1,659	0.06%
2022/04/20	0	0.00	3	41.85	41.80	-3	1,679	-0.18%
2022/04/12	2	40.40	0	0.00	40.40	2	1,903	0.11%
2022/04/11	2	41.00	0	0.00	41.05	2	1,943	0.10%
2022/04/08	1	41.70	0	0.00	41.90	1	2,027	0.05%
2022/04/07	5	42.77	0	0.00	42.10	5	2,111	0.24%
2022/04/06	1	43.00	0	0.00	43.25	1	2,144	0.05%
2022/03/31	1	43.85	0	0.00	44.00	1	2,665	0.04%
2022/03/30	0	0.00	1	44.50	44.30	-1	2,684	-0.04%
2022/03/29	5	44.25	0	0.00	44.40	5	2,732	0.18%
2022/03/28	1	43.85	0	0.00	44.55	1	2,753	0.04%
2022/03/25	0	44.45	3	44.43	44.60	-3	2,776	-0.11%
2022/03/24	0	0.00	4	43.83	44.90	-4	2,830	-0.14%
2022/03/22	0	0.00	5	43.20	43.25	-5	2,929	-0.17%
2022/03/17	2	42.60	0	0.00	42.95	2	3,368	0.06%
2022/03/16	1	42.00	2	42.05	42.25	-1	3,524	-0.03%
2022/03/15	0	0.00	5	41.85	42.25	-5	3,540	-0.14%
2022/03/08	3	41.30	0	0.00	41.60	3	3,877	0.08%
2022/03/07	0	43.30	0	0.00	43.10	0	3,916	0.00%
2022/03/04	1	45.50	0	0.00	45.10	1	3,959	0.03%
2022/02/25	0	0.00	1	44.75	44.05	-1	3,957	-0.03%
2022/02/24	1	44.30	0	0.00	44.10	1	3,948	0.03%
2022/02/21	0	0.00	2	47.00	47.00	-2	3,930	-0.05%
2022/02/17	0	0.00	11	46.91	46.80	-11	3,937	-0.28%
2022/02/16	1	46.85	1	47.50	47.10	0	3,954	0.00%
2022/02/14	0	0.00	2	46.30	46.35	-2	4,029	-0.05%
2022/02/11	5	46.69	22	46.66	46.75	-17	4,052	-0.42%
2022/02/10	12	46.35	1	46.45	46.80	11	4,072	0.27%
2022/02/09	5	46.30	0	0.00	46.25	5	4,071	0.12%
2022/02/08	2	45.50	0	0.00	45.85	2	4,115	0.05%
2022/02/07	3	45.50	2	45.00	45.50	1	4,121	0.02%
2022/01/26	1	43.90	0	0.00	44.15	1	4,122	0.02%
2022/01/25	1	44.00	0	0.00	44.15	1	4,134	0.02%
2022/01/24	2	44.40	1	44.25	45.00	1	4,127	0.02%
2022/01/21	0	0.00	15	45.00	45.00	-15	4,114	-0.36%
2022/01/20	1	45.00	0	0.00	45.30	1	4,120	0.02%
2022/01/18	0	0.00	5	45.10	45.05	-5	4,157	-0.12%
2022/01/17	5	44.75	0	0.00	45.10	5	4,157	0.12%
2022/01/11	0	0.00	1	44.70	44.65	-1	4,126	-0.02%
2022/01/10	0	0.00	5	45.22	45.55	-5	4,082	-0.12%
2022/01/07	0	0.00	21	45.15	45.45	-21	4,063	-0.52%
2022/01/06	1	46.20	6	46.20	46.05	-5	4,001	-0.12%
2022/01/05	16	47.10	5	47.14	46.85	11	3,927	0.28%
2022/01/04	26	47.31	60	46.95	47.25	-34	3,879	-0.88%
2022/01/03	37	47.78	3	48.20	47.30	34	3,834	0.89%
2021/12/30	8	49.15	6	49.90	48.65	2	3,768	0.05%
2021/12/29	2	48.95	0	0.00	48.85	2	3,661	0.05%
2021/12/28	13	49.15	1	49.40	49.40	12	3,606	0.33%
2021/12/27	6	48.98	15.1	48.90	49.10	-9	3,453	-0.26%
2021/12/23	1	45.60	27.5	45.79	46.35	-26.5	3,029	-0.87%
2021/12/22	8	46.06	6	46.10	45.80	2	2,974	0.07%
2021/12/21	3	45.95	4	46.08	46.05	-1	2,936	-0.03%
2021/12/20	3	45.93	4	46.75	45.85	-1	2,898	-0.03%
2021/12/17	1	45.00	7	45.11	45.00	-6	2,803	-0.21%
2021/12/16	4	46.13	5.3	46.52	45.90	-1.3	2,713	-0.05%
2021/12/15	22.3	45.63	11	46.31	46.20	11.3	2,596	0.44%
2021/12/14	25	44.94	26	44.27	45.95	-1	2,332	-0.04%
2021/12/13	32.5	45.05	12	44.84	44.80	20.5	2,210	0.93%
2021/12/10	10	44.38	29	44.18	45.00	-19	2,094	-0.91%
2021/12/09	2	43.10	1.1	43.50	42.80	0.9	1,918	0.05%
2021/12/08	8	43.07	2	43.73	42.80	6	1,882	0.32%
2021/12/07	50	43.95	2	44.00	43.15	48	1,834	2.62%
2021/12/06	5	42.90	7	43.59	43.50	-2	1,775	-0.11%
2021/12/03	3	41.97	33	42.68	42.90	-30	1,709	-1.76%
2021/12/02	19	41.43	10	41.46	41.75	9	1,563	0.58%
2021/12/01	0	0.00	5	41.01	41.00	-5	1,507	-0.33%
2021/11/29	0	0.00	3	38.80	38.85	-3	1,361	-0.22%
2021/11/26	2	39.88	0	0.00	39.15	2	1,346	0.15%
2021/11/25	3	39.98	3	40.38	39.95	0	1,326	0.00%
2021/11/24	1	39.85	0	0.00	39.90	1	1,319	0.08%
2021/11/23	10	40.12	4	39.95	40.05	6	1,313	0.46%
2021/11/22	0	0.00	5	40.42	40.40	-5	1,302	-0.38%
2021/11/19	3	40.18	4	40.49	39.80	-1	1,282	-0.08%
2021/11/18	3	39.72	2	39.93	39.60	1	1,248	0.08%
2021/11/17	0	0.00	3	39.83	39.90	-3	1,237	-0.24%
2021/11/16	23	40.23	2	39.80	39.50	21	1,225	1.71%
2021/11/15	3	39.50	3	39.63	39.55	0	1,202	0.00%
2021/11/12	2	40.28	1	41.00	40.00	1	1,177	0.08%
2021/11/11	3	40.33	5	40.23	41.15	-2	1,117	-0.18%
2021/11/10	2	39.58	0	0.00	39.25	2	1,050	0.19%
2021/11/09	1	40.55	0	0.00	40.05	1	1,006	0.10%
2021/11/08	2	40.75	2	41.20	40.25	0	975	0.00%
2021/11/05	3	40.37	9	40.57	40.80	-6	933	-0.64%
2021/11/04	1	40.00	4	39.93	39.90	-3	871	-0.34%
2021/11/03	8	39.38	11	39.64	40.15	-3	860	-0.35%
2021/11/02	2	39.35	6	39.46	39.05	-4	823	-0.49%
2021/11/01	0	0.00	2	38.98	39.20	-2	798	-0.25%
2021/10/29	2	38.75	1	39.20	38.65	1	783	0.13%
2021/10/28	1	38.85	1	39.40	38.85	0	769	0.00%
2021/10/27	3	38.88	4	39.00	39.30	-1	741	-0.13%
2021/10/26	3	38.28	2	38.73	38.05	1	705	0.14%
2021/10/22	3	37.50	3	37.70	37.80	0	682	0.00%
2021/10/20	1	38.15	0	0.00	38.40	1	679	0.15%
2021/10/19	3	37.15	0	0.00	37.20	3	648	0.46%
2021/10/18	3	37.25	0	0.00	37.00	3	651	0.46%
2021/10/15	4	37.19	0	0.00	37.05	4	662	0.60%
2021/10/14	1	36.75	1	37.00	36.95	0	670	0.00%
2021/10/13	4	36.76	4	37.30	36.90	0	682	0.00%
2021/10/12	0	0.00	1	37.30	37.10	-1	684	-0.15%
2021/10/07	1	35.85	1	36.80	36.85	0	719	0.00%
2021/09/27	0	0.00	3	36.50	36.60	-3	928	-0.32%
2021/09/07	3	35.70	5	35.50	35.70	-2	1,191	-0.17%
2021/09/06	0	0.00	15	36.53	36.15	-15	1,220	-1.23%
2021/09/03	3	37.05	0	0.00	37.05	3	1,220	0.25%
2021/09/02	1	37.90	0	0.00	37.25	1	1,224	0.08%
2021/08/31	3	36.85	0	0.00	37.10	3	1,235	0.24%
2021/08/27	0	0.00	6	36.70	36.90	-6	1,284	-0.47%
2021/08/26	3	36.65	4	36.76	36.90	-1	1,311	-0.08%
2021/08/25	4	36.68	0	0.00	36.75	4	1,410	0.28%
2021/08/20	2	35.53	0	0.00	35.30	2	1,564	0.13%
2021/08/17	0	0.00	5	35.60	35.05	-5	1,620	-0.31%
2021/08/16	0	35.50	0	0.00	35.10	0	1,636	0.00%
2021/08/13	2	36.35	0	0.00	36.25	2	1,658	0.12%
2021/08/06	0	0.00	3	37.30	37.15	-3	1,861	-0.16%
2021/08/05	0	0.00	17	37.47	37.20	-17	1,929	-0.88%
2021/07/20	0	0.00	1	38.00	37.95	-1	4,609	-0.02%
2021/07/15	0	0.00	1	38.40	38.45	-1	5,114	-0.02%
2021/07/13	7	37.77	0	0.00	37.75	7	5,159	0.14%
2021/07/09	0	0.00	16	37.95	38.15	-16	5,188	-0.31%
2021/07/08	0	0.00	18	38.05	38.30	-18	5,300	-0.34%
2021/07/07	4	39.75	0	0.00	39.50	4	5,324	0.08%
2021/07/05	2	39.90	0	0.00	40.30	2	5,836	0.03%
2021/07/02	5	39.60	0	0.00	39.65	5	6,078	0.08%
2021/07/01	0	0.00	2	39.95	39.80	-2	6,136	-0.03%
2021/06/30	0	0.00	2	39.95	39.95	-2	6,180	-0.03%
2021/06/29	0	0.00	30	39.95	39.95	-30	6,448	-0.47%
2021/06/25	13	40.50	0	0.00	40.30	13	6,595	0.20%
2021/06/24	2	40.63	0	0.00	40.35	2	6,661	0.03%
2021/06/23	35	40.29	13	40.12	39.95	22	6,678	0.33%
2021/06/22	0	0.00	9	39.77	39.60	-9	6,746	-0.13%
2021/06/21	1	40.25	24	39.84	39.80	-23	6,742	-0.34%
2021/06/18	5	41.39	0	0.00	40.85	5	6,749	0.07%
2021/06/17	23	41.17	2	41.20	41.25	21	6,797	0.31%
2021/06/16	21	41.35	17	41.35	41.00	4	6,829	0.06%
2021/06/15	11	40.83	6	41.43	41.45	5	6,814	0.07%
2021/06/11	9	40.14	2	40.40	39.95	7	6,807	0.10%
2021/06/07	2	40.13	0	0.00	40.30	2	6,854	0.03%
2021/06/04	0	0.00	1	40.30	40.20	-1	6,848	-0.01%
2021/06/03	5	41.34	1	41.20	41.05	4	6,836	0.06%
2021/06/02	7	41.93	0	0.00	41.50	7	6,834	0.10%
2021/06/01	3	41.47	6	42.17	42.95	-3	6,761	-0.04%
2021/05/28	5	40.85	1	40.45	40.80	4	6,678	0.06%
2021/05/27	1	40.05	0	0.00	40.00	1	6,728	0.01%
2021/05/26	1	40.55	9	40.39	40.30	-8	6,754	-0.12%
2021/05/25	0	0.00	1	40.35	40.25	-1	6,811	-0.01%
2021/05/24	10	39.15	0	0.00	39.40	10	7,005	0.14%
2021/05/21	4	38.55	1	38.80	39.70	3	7,218	0.04%
2021/05/20	2	38.48	2	38.93	38.05	0	7,219	0.00%
2021/05/19	2	38.45	2	39.20	39.15	0	7,246	0.00%
2021/05/18	2	39.00	4	38.33	39.35	-2	7,226	-0.03%
2021/05/17	2	36.43	0	0.00	36.00	2	7,207	0.03%
2021/05/14	7	39.56	0	0.00	38.50	7	7,172	0.10%
2021/05/13	3	37.62	12	39.28	38.70	-9	7,120	-0.13%
2021/05/12	12	39.18	2	41.00	38.80	10	7,061	0.14%
2021/05/11	4	41.60	33	42.58	41.50	-29	6,932	-0.42%
2021/05/10	1	45.15	8	45.52	44.95	-7	6,810	-0.10%
2021/05/07	35	45.87	2	45.85	46.15	33	6,793	0.49%
2021/05/06	18	45.69	15	45.75	45.45	3	6,772	0.04%
2021/05/05	2	45.65	0	0.00	45.85	2	6,641	0.03%
2021/05/04	15	47.69	127	46.31	46.90	-112	6,655	-1.68%	大賣/鉅額交易
2021/05/03	29	52.54	56	49.52	50.60	-27	6,480	-0.42%
2021/04/29	27	54.25	42	53.59	54.00	-15	6,268	-0.24%
2021/04/28	4	51.30	13	51.44	51.50	-9	5,914	-0.15%
2021/04/27	198	52.82	29	52.72	52.90	169	5,973	2.83%	大買/鉅額交易
2021/04/26	30	50.51	29	50.85	51.30	1	5,286	0.02%
2021/04/23	3	46.63	3	46.67	46.70	0	5,025	0.00%
2021/04/22	12	48.45	28	48.10	47.40	-16	4,985	-0.32%
2021/04/21	12	46.63	30	47.29	48.10	-18	4,755	-0.38%
2021/04/20	4	45.03	12	45.36	45.15	-8	4,552	-0.18%
2021/04/19	17	45.28	0	0.00	45.00	17	4,541	0.37%
2021/04/16	1	45.30	15	45.25	45.45	-14	4,530	-0.31%
2021/04/15	12	45.20	5	45.15	45.65	7	4,546	0.15%
2021/04/14	11	44.28	0	0.00	44.60	11	4,524	0.24%
2021/04/13	7	47.39	7	46.74	45.70	0	4,463	0.00%
2021/04/12	0	0.00	12	47.44	47.85	-12	4,439	-0.27%
2021/04/09	30	47.38	25	48.35	47.00	5	4,321	0.12%
2021/04/08	27	45.70	18	47.84	47.95	9	3,936	0.23%
2021/04/07	17	43.35	13	42.37	43.60	4	3,677	0.11%
2021/04/06	2	42.65	1	43.10	42.60	1	3,617	0.03%
2021/04/01	17	44.32	7	44.73	43.00	10	3,565	0.28%
2021/03/31	0	0.00	5	42.22	42.60	-5	3,299	-0.15%
2021/03/30	10	41.85	2	41.95	41.90	8	3,258	0.25%
2021/03/29	0	0.00	12	41.16	41.50	-12	3,283	-0.37%
2021/03/25	3	40.67	0	0.00	40.65	3	3,407	0.09%
2021/03/23	2	40.45	0	0.00	40.10	2	3,351	0.06%
2021/03/22	2	41.15	0	0.00	40.85	2	3,334	0.06%
2021/03/19	2	40.45	28	40.18	40.75	-26	3,311	-0.79%
2021/03/17	3	40.10	0	0.00	40.15	3	3,410	0.09%
2021/03/16	8	39.95	7	39.92	40.00	1	3,691	0.03%
2021/03/12	6	39.55	7	39.58	39.60	-1	3,782	-0.03%
2021/03/11	3	39.10	0	0.00	39.20	3	3,802	0.08%
2021/03/09	0	0.00	7	38.71	38.85	-7	3,828	-0.18%
2021/03/05	1	38.60	0	0.00	38.50	1	3,848	0.03%
2021/03/03	0	39.95	0	0.00	39.15	0	3,868	0.00%
2021/03/02	3	39.05	5	39.00	39.20	-2	3,861	-0.05%
2021/02/25	1	40.40	0	0.00	40.25	1	3,854	0.03%
2021/02/24	17	41.46	24	42.21	40.65	-7	3,851	-0.18%
2021/02/23	18	43.21	18	41.39	43.50	0	3,745	0.00%
2021/02/22	0	0.00	7	39.48	39.55	-7	3,669	-0.19%
2021/02/19	2	39.08	0	0.00	39.40	2	3,735	0.05%
2021/02/05	1	38.00	0	0.00	38.05	1	3,832	0.03%
2021/02/04	0	0.00	13	37.90	37.95	-13	3,987	-0.33%
2021/02/03	0	0.00	3	38.00	37.95	-3	4,001	-0.07%
2021/02/02	0	0.00	1	37.95	38.00	-1	4,051	-0.02%
2021/01/29	4	38.45	71	38.53	38.35	-67	4,041	-1.66%
2021/01/28	6	39.93	6	39.24	39.05	0	4,029	0.00%
2021/01/26	0	0.00	3	39.97	39.40	-3	3,960	-0.08%
2021/01/25	1	39.15	0	0.00	39.30	1	3,879	0.03%
2021/01/21	3	39.48	3	40.07	39.95	0	3,807	0.00%
2021/01/20	17	40.40	6	40.00	39.00	11	3,713	0.30%
2021/01/19	4	38.61	1	38.40	39.00	3	3,502	0.09%
2021/01/15	5	37.64	5	38.01	37.60	0	3,453	0.00%
2021/01/14	3	38.35	0	0.00	38.25	3	3,435	0.09%
2021/01/12	1	37.60	1	38.05	37.60	0	3,429	0.00%
2021/01/08	2	38.50	0	0.00	38.65	2	3,397	0.06%
2021/01/06	4	39.15	0	0.00	39.10	4	3,407	0.12%
2021/01/05	36	39.24	20	39.34	39.95	16	3,387	0.47%
2021/01/04	1	38.40	0	0.00	38.45	1	3,346	0.03%
2020/12/29	0	0.00	1	39.05	38.85	-1	3,380	-0.03%
2020/12/25	2	39.03	0	0.00	39.10	2	3,359	0.06%
2020/12/24	1	39.15	0	0.00	38.85	1	3,353	0.03%
2020/12/23	6	38.59	1	39.00	39.05	5	3,336	0.15%
2020/12/22	65	40.37	18	40.42	37.60	47	3,260	1.44%
2020/12/17	0	0.00	1	39.55	39.25	-1	3,133	-0.03%
2020/12/15	1	39.25	0	0.00	39.00	1	3,211	0.03%
2020/12/14	0	0.00	1	40.50	40.20	-1	3,235	-0.03%
2020/12/11	9	40.43	10	41.20	39.70	-1	3,239	-0.03%
2020/12/10	23	40.88	54	40.49	41.50	-31	3,150	-0.98%
2020/12/09	8	39.09	2	39.80	40.25	6	2,888	0.21%
2020/12/07	1	38.50	0	0.00	38.25	1	2,954	0.03%
2020/12/04	1	38.90	2	39.10	38.85	-1	3,010	-0.03%
2020/12/02	2	38.75	0	0.00	38.55	2	3,094	0.06%
2020/12/01	13	39.03	0	0.00	38.80	13	3,166	0.41%
2020/11/30	20	39.10	3	39.30	39.50	17	3,244	0.52%
2020/11/25	7	38.70	2	38.80	38.50	5	3,684	0.14%
2020/11/24	2	38.70	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	5	39.38	5	39.60	39.45	0	4,026	0.00%
2020/11/19	0	0.00	1	39.20	39.55	-1	4,407	-0.02%
2020/11/18	5	37.70	4	37.50	38.00	1	4,841	0.02%
2020/11/17	9	36.24	1	37.20	36.10	8	5,086	0.16%
2020/11/16	1	37.60	1	37.60	37.65	0	5,514	0.00%
2020/11/13	1	37.85	0	0.00	38.00	1	5,769	0.02%
2020/11/12	1	38.85	2	38.70	38.20	-1	5,849	-0.02%
2020/11/10	0	0.00	1	37.60	37.20	-1	5,700	-0.02%
2020/11/05	6	36.87	2	36.88	37.00	4	5,730	0.07%
2020/11/04	0	0.00	1	36.20	36.20	-1	5,749	-0.02%
2020/11/03	0	0.00	2	35.75	35.90	-2	5,783	-0.03%
2020/10/27	1	36.75	1	36.75	36.85	0	6,255	0.00%
2020/10/21	1	36.85	0	0.00	36.70	1	6,370	0.02%
2020/10/20	3	36.50	4	36.75	36.70	-1	6,393	-0.02%
2020/10/16	4	36.10	1	36.60	36.00	3	6,449	0.05%
2020/10/14	1	37.95	1	37.90	37.75	0	6,469	0.00%
2020/10/13	1	36.90	2	37.80	38.00	-1	6,484	-0.02%
2020/10/08	2	37.55	2	36.90	37.00	0	6,540	0.00%
2020/10/06	1	37.60	0	0.00	36.65	1	6,614	0.02%
2020/10/05	1	36.90	1	36.80	37.00	0	6,697	0.00%
2020/09/29	0.1	36.30	0	0.00	36.15	0.1	6,882	0.00%
2020/09/25	1	36.15	10	35.86	35.05	-9	6,999	-0.13%
2020/09/24	7	36.63	5	37.02	36.50	2	7,014	0.03%
2020/09/23	3	37.85	2	37.65	37.45	1	7,053	0.01%
2020/09/22	11	37.23	6	37.88	38.25	5	7,063	0.07%
2020/09/21	5	37.68	0	0.00	37.95	5	7,059	0.07%
2020/09/18	2	38.90	9	38.73	38.75	-7	7,118	-0.10%
2020/09/17	7.1	38.46	6	38.85	38.55	1.1	7,215	0.01%
2020/09/16	20	39.25	0	0.00	39.00	20	7,713	0.26%
2020/09/15	2	39.75	10	39.80	39.45	-8	7,729	-0.10%
2020/09/11	15	39.77	3	39.45	39.30	12	7,851	0.15%
2020/09/10	4	40.48	2	41.00	40.45	2	7,835	0.03%
2020/09/09	6	39.78	6	40.03	40.00	0	8,010	0.00%
2020/09/08	10.1	40.30	14	40.51	40.95	-3.9	8,363	-0.05%
2020/09/07	7	40.68	0	0.00	40.00	7	8,563	0.08%
2020/09/04	4	40.75	4	42.00	41.60	0	9,341	0.00%
2020/09/03	9	41.88	8	42.82	41.65	1	9,317	0.01%
2020/09/02	7	42.79	6	42.80	43.00	1	9,204	0.01%
2020/09/01	11	42.38	5	42.55	42.45	6	9,089	0.07%
2020/08/31	15	43.34	1	43.00	43.90	14	8,929	0.16%
2020/08/28	7	41.82	41	41.88	41.00	-34	8,733	-0.39%
2020/08/26	1	43.65	0	0.00	43.50	1	8,502	0.01%
2020/08/25	46	42.00	33	42.23	43.10	13	8,357	0.16%
2020/08/24	9	41.58	15	41.69	42.95	-6	7,871	-0.08%
2020/08/21	7	38.19	46	39.02	39.05	-39	7,301	-0.53%
2020/08/20	12	37.27	17	36.64	35.50	-5	6,979	-0.07%
2020/08/19	9	35.96	8	35.70	36.05	1	6,532	0.02%
2020/08/18	3	34.68	5	34.95	34.65	-2	6,278	-0.03%
2020/08/17	5	33.60	5	33.70	33.45	0	6,175	0.00%
2020/08/14	0	0.00	1	33.30	33.20	-1	6,181	-0.02%
2020/08/13	48	33.70	2	33.30	33.20	46	6,184	0.74%
2020/08/12	1	33.70	0	0.00	33.80	1	6,205	0.02%
2020/08/11	7	34.57	1	33.75	33.50	6	6,195	0.10%
2020/08/10	1	34.60	0	0.00	34.60	1	6,221	0.02%
2020/08/07	2	34.20	0	0.00	34.70	2	6,292	0.03%
2020/08/05	5	35.39	2	35.45	35.30	3	6,262	0.05%
2020/08/04	0	0.00	7	36.63	35.85	-7	6,249	-0.11%
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/29	0	0.00	1	31.95	31.95	-1	6,089	-0.02%
2020/07/28	1	31.10	0	0.00	30.20	1	6,121	0.02%
2020/07/27	2	31.68	0	0.00	31.50	2	6,178	0.03%
2020/07/24	2	33.28	1	32.90	32.65	1	6,503	0.02%
2020/07/23	0	0.00	2	33.90	33.90	-2	6,700	-0.03%
2020/07/21	0	0.00	2	33.60	33.20	-2	6,661	-0.03%
2020/07/20	1	32.30	0	0.00	32.30	1	6,638	0.02%
2020/07/17	3	32.62	8	32.71	32.20	-5	6,611	-0.08%
2020/07/16	1	33.55	0	0.00	33.45	1	6,587	0.02%
2020/07/15	1	35.40	1	35.85	35.35	0	6,546	0.00%
2020/07/14	0	0.00	1	35.85	35.85	-1	6,506	-0.02%
2020/07/13	0	0.00	2	35.73	35.75	-2	6,478	-0.03%
2020/07/10	2	34.75	6	35.13	34.70	-4	6,414	-0.06%
2020/07/09	7	36.26	10	35.89	35.65	-3	6,335	-0.05%
2020/07/08	6	34.79	0	0.00	34.75	6	6,228	0.10%
2020/07/07	1	34.70	1	34.70	34.55	0	6,208	0.00%
2020/07/06	3	34.70	11	34.75	34.90	-8	6,274	-0.13%
2020/07/03	3	34.52	1	34.20	34.50	2	6,281	0.03%
2020/07/02	1	34.05	7	34.06	34.15	-6	6,238	-0.10%
2020/07/01	1	33.80	0	0.00	33.75	1	6,197	0.02%
2020/06/30	0	0.00	1	34.20	33.95	-1	6,164	-0.02%
2020/06/29	9	34.12	1	34.25	33.75	8	6,150	0.13%
2020/06/24	3	33.65	7	33.75	33.60	-4	6,046	-0.07%
2020/06/23	45	35.07	105	34.94	34.50	-60	5,946	-1.01%	大賣/
2020/06/22	1	33.70	31	33.70	33.70	-30	5,400	-0.56%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	43	26.88	17	27.29	27.90	26	5,373	0.48%
2020/06/17	61	25.97	3	25.98	26.25	58	5,211	1.11%
2020/06/16	8	25.37	7	25.59	25.60	1	5,102	0.02%
2020/06/15	22	24.51	13	24.11	24.00	9	4,913	0.18%
2020/06/12	7	26.33	85	25.94	26.30	-78	4,498	-1.73%
2020/06/11	66	26.36	62	26.88	27.30	4	4,282	0.09%
2020/06/10	14	26.05	0	0.00	26.05	14	3,449	0.41%
2020/06/09	5	28.90	0	0.00	28.90	5	3,458	0.14%
2020/06/05	2	35.75	1	35.80	35.65	1	3,510	0.03%
2020/06/04	2	35.53	5	35.90	35.50	-3	3,538	-0.08%
2020/06/02	4	35.38	1	35.50	35.20	3	3,510	0.09%
2020/06/01	5	35.92	2	35.90	35.85	3	3,489	0.09%
2020/05/29	0	0.00	3	35.07	36.80	-3	3,433	-0.09%
2020/05/28	7	34.91	0	0.00	34.50	7	3,414	0.20%
2020/05/27	8	35.23	6	35.47	35.05	2	3,406	0.06%
2020/05/26	8	35.87	2	36.25	35.45	6	3,419	0.18%
2020/05/25	6	34.06	2	33.90	34.65	4	3,318	0.12%
2020/05/22	0	0.00	11	34.55	34.15	-11	3,306	-0.33%
2020/05/21	18	34.76	2	35.20	34.95	16	3,311	0.48%
2020/05/20	2	33.80	0	0.00	34.30	2	3,294	0.06%
2020/05/19	0	0.00	8	34.53	34.00	-8	3,292	-0.24%
2020/05/18	3	34.05	2	33.93	33.85	1	3,268	0.03%
2020/05/15	1	35.10	2	34.65	34.70	-1	3,301	-0.03%
2020/05/14	1	35.20	7	36.02	35.10	-6	3,294	-0.18%
2020/05/11	7	34.57	3	34.70	34.50	4	3,219	0.12%
2020/05/08	7	35.48	2	35.50	35.35	5	3,171	0.16%
2020/05/07	5	35.81	1	35.80	35.60	4	3,152	0.13%
2020/05/06	0	0.00	12	37.03	35.40	-12	3,159	-0.38%
2020/05/05	13	35.33	1	35.55	36.10	12	3,052	0.39%
2020/05/04	14	35.26	13	35.80	35.55	1	3,019	0.03%
2020/04/30	11	35.88	4	35.50	35.35	7	2,980	0.23%
2020/04/29	11	36.75	16	37.10	36.20	-5	2,924	-0.17%
2020/04/28	6	33.29	26	33.15	35.00	-20	2,631	-0.76%
2020/04/27	4	31.85	3	31.80	31.85	1	2,476	0.04%
2020/04/24	1	31.60	2	31.73	31.70	-1	2,484	-0.04%
2020/04/23	3	31.80	2	31.65	31.60	1	2,544	0.04%
2020/04/22	2	31.30	1	31.05	31.85	1	2,628	0.04%
2020/04/21	12	31.37	0	0.00	30.90	12	2,898	0.41%
2020/04/20	1	32.15	5	31.77	32.15	-4	2,956	-0.14%
2020/04/17	6	32.72	2	31.95	31.80	4	3,058	0.13%
2020/04/16	10	31.70	5	32.27	32.45	5	3,128	0.16%
2020/04/14	15	31.73	5	31.60	31.70	10	3,747	0.27%
2020/04/10	0	0.00	11	30.97	31.45	-11	3,713	-0.30%
2020/04/09	6	30.88	0	0.00	30.80	6	3,728	0.16%
2020/04/08	13	29.43	10	30.20	30.30	3	3,630	0.08%
2020/04/07	10	28.50	1	28.40	28.75	9	3,574	0.25%
2020/04/06	0	0.00	10	27.90	28.00	-10	3,616	-0.28%
2020/04/01	15	27.23	2	27.25	27.35	13	3,818	0.34%
2020/03/31	7	26.95	47	27.10	27.00	-40	3,816	-1.05%
2020/03/30	15	26.11	11	26.30	26.80	4	3,795	0.11%
2020/03/27	19	26.02	1	26.55	25.60	18	3,776	0.48%
2020/03/26	17	25.24	0	0.00	25.50	17	3,773	0.45%
2020/03/25	3	25.75	2	26.38	25.20	1	3,773	0.03%
2020/03/24	2	24.75	5	24.90	24.80	-3	3,748	-0.08%
2020/03/23	5	24.20	0	0.00	23.75	5	3,741	0.13%
2020/03/20	0	0.00	17	23.29	23.30	-17	3,727	-0.46%
2020/03/19	11	21.55	14	21.44	21.20	-3	3,730	-0.08%
2020/03/18	1	23.50	2	23.33	23.45	-1	3,724	-0.03%
2020/03/16	1	24.95	0	0.00	23.90	1	3,760	0.03%
2020/03/13	3	24.45	12	24.50	25.20	-9	3,744	-0.24%
2020/03/12	6	27.18	12	26.91	26.95	-6	3,699	-0.16%
2020/03/10	6	28.82	20	28.88	29.70	-14	3,673	-0.38%
2020/03/09	9	30.21	0	0.00	30.00	9	3,644	0.25%
2020/03/06	2	31.55	0	0.00	31.55	2	3,634	0.06%
2020/03/05	2	32.05	3	31.92	31.80	-1	3,723	-0.03%
2020/03/04	3	31.50	2	31.33	31.20	1	3,785	0.03%
2020/03/03	2	31.53	0	0.00	31.50	2	3,863	0.05%
2020/03/02	1	31.15	1	31.10	30.80	0	3,909	0.00%
2020/02/27	1	32.35	1	32.50	31.20	0	3,990	0.00%
2020/02/26	2	32.60	0	0.00	32.50	2	3,992	0.05%
2020/02/25	2	32.50	8	32.60	32.60	-6	4,004	-0.15%
2020/02/21	1	33.45	1	33.40	33.45	0	3,986	0.00%
2020/02/18	2	34.15	3	34.30	33.30	-1	3,980	-0.03%
2020/02/17	3	33.35	11	33.51	33.70	-8	3,981	-0.20%
2020/02/14	1	32.65	0	0.00	32.85	1	3,977	0.03%
2020/02/13	0	0.00	1	32.95	32.35	-1	4,016	-0.02%
2020/02/10	2	32.25	1	32.05	31.50	1	4,063	0.02%
2020/02/07	1	32.15	0	0.00	32.00	1	4,079	0.02%
2020/02/05	7	32.84	6	33.49	32.60	1	4,111	0.02%
2020/02/04	2	32.70	0	0.00	32.60	2	4,123	0.05%
2020/02/03	6	32.18	5	32.55	32.65	1	4,226	0.02%
2020/01/31	0	0.00	2	32.30	33.25	-2	4,260	-0.05%
2020/01/30	3	31.57	3	31.78	31.25	0	4,379	0.00%
2020/01/17	4	35.20	3	34.75	35.00	1	4,515	0.02%
2020/01/16	2	35.33	1	35.40	35.60	1	4,855	0.02%
2020/01/15	34	35.65	6	35.34	34.70	28	5,171	0.54%
2020/01/14	0	0.00	2	33.00	33.40	-2	5,076	-0.04%
2020/01/13	14	31.81	4	31.41	32.20	10	5,014	0.20%
2020/01/10	7	30.33	17	30.50	30.50	-10	4,919	-0.20%
2020/01/09	9	30.57	6	30.70	30.45	3	4,821	0.06%
2020/01/08	17	30.49	75	29.78	30.00	-58	4,622	-1.25%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	20	40.87	1	40.65	40.65	19	4,180	0.45%
2020/01/02	8	41.75	7	41.83	41.75	1	4,145	0.02%
2019/12/31	16	41.73	2	41.55	41.55	14	4,125	0.34%
2019/12/30	5	42.45	2	42.23	42.20	3	4,130	0.07%
2019/12/27	64	42.36	11	42.76	42.65	53	4,072	1.30%
2019/12/24	1	41.25	0	0.00	40.50	1	3,938	0.03%
2019/12/20	1	40.25	0	0.00	40.15	1	3,941	0.03%
2019/12/19	3	40.05	26	40.10	40.00	-23	3,944	-0.58%
2019/12/17	10	39.90	0	0.00	39.95	10	3,994	0.25%
2019/12/16	5	39.90	0	0.00	40.15	5	4,028	0.12%
2019/12/13	1	39.60	1	40.45	39.70	0	4,096	0.00%
2019/12/12	1	40.75	5	41.50	40.65	-4	4,091	-0.10%
2019/12/11	1	41.15	1	41.80	41.55	0	4,140	0.00%
2019/12/09	1	40.90	5	41.39	41.00	-4	4,242	-0.09%
2019/12/06	1	40.80	1	41.10	40.95	0	4,267	0.00%
2019/12/05	1	41.00	5	41.00	40.75	-4	4,350	-0.09%
2019/12/03	0	0.00	2	40.35	40.05	-2	4,836	-0.04%
2019/12/02	3	40.88	1	40.20	40.55	2	4,846	0.04%
2019/11/29	0	0.00	6	41.18	41.30	-6	4,825	-0.12%
2019/11/28	1	40.85	2	40.98	41.15	-1	4,805	-0.02%
2019/11/27	1	40.10	3	40.50	40.40	-2	4,805	-0.04%
2019/11/26	7	40.59	18	40.23	40.40	-11	4,781	-0.23%
2019/11/25	0	0.00	5	39.15	39.30	-5	4,726	-0.11%
2019/11/22	1	38.05	1	38.05	38.45	0	4,748	0.00%
2019/11/20	1	38.35	2	38.15	38.10	-1	4,817	-0.02%
2019/11/19	1	38.40	2	38.35	38.35	-1	4,941	-0.02%
2019/11/18	1	38.75	0	0.00	38.55	1	5,047	0.02%
2019/11/15	3	38.72	0	0.00	38.50	3	5,139	0.06%
2019/11/14	6	39.17	0	0.00	39.00	6	5,153	0.12%
2019/11/13	7	39.63	7	39.80	39.50	0	5,170	0.00%
2019/11/12	23	38.93	16	38.87	38.95	7	5,152	0.14%
2019/11/11	5	38.10	22	38.54	38.45	-17	5,165	-0.33%
2019/11/08	0	0.00	10	37.65	37.70	-10	5,118	-0.20%
2019/11/06	4	36.80	4	37.10	36.60	0	5,201	0.00%
2019/11/05	11	37.10	1	37.05	36.70	10	5,262	0.19%
2019/11/04	0	0.00	5	37.85	37.45	-5	5,350	-0.09%
2019/11/01	11	37.45	0	0.00	37.50	11	5,445	0.20%
2019/10/31	8	37.94	20	38.03	37.80	-12	5,524	-0.22%
2019/10/30	2	36.40	12	36.55	36.30	-10	5,454	-0.18%
2019/10/29	48	37.46	1	36.25	36.80	47	5,455	0.86%
2019/10/28	5	39.29	1	39.70	39.00	4	5,473	0.07%
2019/10/25	3	40.10	3	40.08	39.65	0	5,471	0.00%
2019/10/24	45	40.18	15	39.53	41.05	30	5,478	0.55%
2019/10/23	27	43.35	28	43.68	41.40	-1	5,367	-0.02%
2019/10/22	7	44.91	10	45.25	46.00	-3	5,026	-0.06%
2019/10/21	1	43.75	4	43.28	43.85	-3	4,938	-0.06%
2019/10/15	1	42.85	1	43.15	42.95	0	5,417	0.00%
2019/10/14	0	0.00	3	42.80	42.40	-3	5,622	-0.05%
2019/10/09	4	42.44	0	0.00	42.25	4	6,022	0.07%
2019/10/08	2	43.75	9	43.49	43.15	-7	6,202	-0.11%
2019/10/07	3	43.10	0	0.00	43.10	3	6,422	0.05%
2019/10/04	16	43.09	7	43.14	43.05	9	6,461	0.14%
2019/10/03	1	43.60	13	43.49	43.65	-12	6,491	-0.18%
2019/10/02	7	43.30	20	43.48	43.75	-13	6,527	-0.20%
2019/10/01	1	42.75	10	42.60	42.45	-9	6,582	-0.14%
2019/09/27	12	42.43	3	42.15	42.00	9	6,642	0.14%
2019/09/26	2	43.60	1	43.70	43.35	1	6,647	0.02%
2019/09/25	13	43.41	2	43.78	43.50	11	6,703	0.16%
2019/09/24	3	44.28	22	44.25	44.15	-19	6,830	-0.28%
2019/09/23	4	44.48	3	44.30	44.25	1	6,855	0.01%
2019/09/20	16	43.38	8	43.48	43.70	8	6,881	0.12%
2019/09/19	14	43.76	8	43.63	43.60	6	6,915	0.09%
2019/09/18	8	43.81	5	44.23	43.55	3	7,006	0.04%
2019/09/17	3	44.80	9	45.17	44.90	-6	7,016	-0.09%
2019/09/16	1	46.00	5	45.69	45.45	-4	7,356	-0.05%
2019/09/12	19	45.13	14	45.10	45.20	5	7,546	0.07%
2019/09/11	16	45.02	12	44.91	44.45	4	7,626	0.05%
2019/09/10	12	46.60	8	46.57	46.55	4	7,663	0.05%
2019/09/09	0	0.00	9	47.41	47.45	-9	7,696	-0.12%
2019/09/06	23	46.83	19	47.06	46.40	4	7,652	0.05%
2019/09/05	13	47.28	18	47.19	46.90	-5	7,579	-0.07%
2019/09/04	5	44.60	5	44.70	44.65	0	7,246	0.00%
2019/09/03	5	45.05	2	45.10	44.15	3	7,304	0.04%
2019/08/30	5	44.85	13	45.05	43.85	-8	7,329	-0.11%
2019/08/29	2	44.03	7	43.87	43.95	-5	7,358	-0.07%
2019/08/28	8	44.11	1	44.35	43.55	7	7,402	0.09%
2019/08/27	2	43.58	6	43.90	43.95	-4	7,480	-0.05%
2019/08/26	5	42.94	0	0.00	42.85	5	7,664	0.07%
2019/08/23	9	44.08	15	43.90	44.10	-6	7,698	-0.08%
2019/08/22	44	44.27	30	44.10	43.65	14	7,756	0.18%
2019/08/21	15	44.62	17	44.60	44.70	-2	7,866	-0.03%
2019/08/20	6	43.90	15	44.07	44.00	-9	7,865	-0.11%
2019/08/19	1	43.00	1	43.00	42.95	0	7,868	0.00%
2019/08/16	6	42.87	3	42.93	42.40	3	7,938	0.04%
2019/08/15	2	41.25	2	40.98	41.55	0	7,967	0.00%
2019/08/14	9	42.23	26	42.40	41.60	-17	8,171	-0.21%
2019/08/13	12	41.60	15	41.75	41.60	-3	8,439	-0.04%
2019/08/12	5	42.65	12	42.55	42.45	-7	8,650	-0.08%
2019/08/08	11	42.04	12	42.08	42.10	-1	8,804	-0.01%
2019/08/07	50	41.13	16.3	40.80	40.80	33.7	9,146	0.37%
2019/08/06	12	39.58	0	0.00	40.25	12	9,373	0.13%
2019/08/05	11	41.96	20	41.22	40.75	-9	9,511	-0.09%
2019/08/02	14	43.24	10	43.55	42.80	4	9,501	0.04%
2019/08/01	1	45.65	3	45.55	45.50	-2	9,520	-0.02%
2019/07/31	2	45.55	1	45.65	46.40	1	9,604	0.01%
2019/07/30	16	46.51	120	45.64	45.90	-104	9,658	-1.08%	大賣/鉅額交易
2019/07/29	13	48.90	5	48.65	48.60	8	9,590	0.08%
2019/07/26	7	48.84	6	49.03	49.15	1	9,597	0.01%
2019/07/25	96	48.90	111	48.56	48.70	-15	9,792	-0.15%	大賣/
2019/07/24	1	47.25	34	47.19	47.10	-33	9,714	-0.34%
2019/07/23	26	46.99	10	47.48	46.65	16	9,926	0.16%
2019/07/22	53	46.83	4	47.44	47.95	49	9,989	0.49%
2019/07/19	4	46.59	4	46.74	46.00	0	9,961	0.00%
2019/07/18	66	47.58	5	46.70	46.10	61	10,043	0.61%
2019/07/17	7	48.15	9	48.37	48.45	-2	10,097	-0.02%
2019/07/16	47	49.34	4	49.11	48.40	43	10,083	0.43%
2019/07/15	18	48.19	26	48.28	50.30	-8	10,169	-0.08%
2019/07/12	5	45.65	53	46.19	45.80	-48	10,249	-0.47%
2019/07/11	5	44.66	4	45.20	45.15	1	10,490	0.01%
2019/07/10	2	42.95	0	0.00	43.35	2	10,518	0.02%
2019/07/09	3	43.68	0	0.00	42.95	3	10,867	0.03%
2019/07/08	11	44.05	3	44.75	44.15	8	11,239	0.07%
2019/07/04	4	44.50	0	0.00	44.40	4	11,689	0.03%
2019/07/03	3	44.68	0	0.00	44.35	3	11,692	0.03%
2019/07/01	45	45.08	3	45.23	44.85	42	11,777	0.36%
2019/06/28	3	43.88	13	43.94	44.05	-10	11,683	-0.09%
2019/06/27	4	44.25	0	0.00	43.80	4	11,795	0.03%
2019/06/26	2	43.30	10	43.29	43.80	-8	12,025	-0.07%
2019/06/25	1	44.65	11	44.53	43.60	-10	12,042	-0.08%
2019/06/24	9	43.86	3	43.60	43.85	6	11,977	0.05%
2019/06/21	87	45.22	71	45.23	44.20	16	11,959	0.13%
2019/06/20	18	43.09	34	42.85	44.70	-16	11,764	-0.14%
2019/06/19	0	0.00	12	41.23	41.20	-12	11,551	-0.10%
2019/06/18	52	40.19	23	40.05	39.45	29	11,472	0.25%
2019/06/17	27	40.64	10	40.42	40.45	17	11,408	0.15%
2019/06/14	4	42.85	4	42.48	41.70	0	11,385	0.00%
2019/06/13	1	43.20	2	42.95	42.50	-1	11,401	-0.01%
2019/06/12	1	42.90	1	42.50	42.50	0	11,506	0.00%
2019/06/11	6	42.43	1	42.35	42.20	5	11,842	0.04%
2019/06/10	0	0.00	4	42.85	43.50	-4	11,953	-0.03%
2019/06/06	3	41.50	12	42.18	41.35	-9	12,041	-0.07%
2019/06/05	13	43.16	3	42.30	42.40	10	12,111	0.08%
2019/06/04	13	43.29	10	43.65	42.40	3	12,182	0.02%
2019/06/03	19	42.62	28	42.58	43.50	-9	12,301	-0.07%
2019/05/31	83	43.19	91	42.73	42.80	-8	12,515	-0.06%
2019/05/30	2	41.00	11	40.61	40.85	-9	12,530	-0.07%
2019/05/29	42	40.25	63	40.01	40.10	-21	12,587	-0.17%
2019/05/28	24	41.29	54	41.43	41.15	-30	12,585	-0.24%
2019/05/27	32	39.93	30	39.36	39.80	2	12,481	0.02%
2019/05/24	90	41.16	61	41.58	40.60	29	12,513	0.23%
2019/05/23	56	40.82	66	40.68	41.05	-10	12,541	-0.08%
2019/05/22	2	42.18	12	42.51	41.95	-10	12,597	-0.08%
2019/05/21	4	41.86	28	42.17	43.20	-24	12,584	-0.19%
2019/05/20	46	42.72	33	41.67	41.25	13	12,428	0.10%
2019/05/17	47	45.66	90	46.03	44.00	-43	12,155	-0.35%
2019/05/16	58	49.03	154	50.44	47.60	-96	11,976	-0.80%	大賣/
2019/05/15	41	50.86	52	50.82	49.85	-11	11,898	-0.09%
2019/05/14	84	51.58	29	51.27	52.40	55	11,712	0.47%
2019/05/13	32	49.04	26	49.15	49.05	6	11,985	0.05%
2019/05/10	18	52.01	21	51.93	51.40	-3	11,760	-0.03%
2019/05/09	33	52.41	28	52.02	52.40	5	11,801	0.04%
2019/05/08	7	53.53	11	54.78	53.90	-4	11,664	-0.03%
2019/05/07	7	53.17	8	53.85	54.30	-1	11,520	-0.01%
2019/05/06	10	52.76	4	52.75	52.20	6	11,380	0.05%
2019/05/03	2	54.85	7	54.86	54.70	-5	11,257	-0.04%
2019/05/02	27	57.00	19	56.70	55.70	8	11,136	0.07%
2019/04/30	3	52.60	5	54.46	56.80	-2	10,804	-0.02%
2019/04/29	34	54.34	9	53.92	52.00	25	10,578	0.24%
2019/04/26	4	53.20	3	52.80	54.00	1	10,292	0.01%
2019/04/25	4	55.13	13	54.98	54.00	-9	10,127	-0.09%
2019/04/24	47	54.80	8	55.00	55.50	39	10,022	0.39%
2019/04/23	41	55.45	4	55.60	54.00	37	9,892	0.37%
2019/04/22	59	57.28	12	56.90	57.70	47	9,728	0.48%
2019/04/19	60	59.00	10	58.42	58.00	50	9,591	0.52%
2019/04/18	6	55.93	33	57.19	56.10	-27	9,266	-0.29%
2019/04/17	14	56.75	33	56.14	52.70	-19	8,770	-0.22%
2019/04/16	27	53.86	13	53.88	54.10	14	8,323	0.17%
2019/04/15	14	51.27	72	51.29	51.50	-58	8,062	-0.72%
2019/04/12	9	48.26	7	48.25	48.15	2	7,662	0.03%
2019/04/11	3	47.23	18	47.63	47.90	-15	7,218	-0.21%
2019/04/10	4	42.21	6	43.31	43.55	-2	6,772	-0.03%
2019/04/09	2	41.50	14	43.15	41.65	-12	6,609	-0.18%
2019/04/08	1	43.80	2	43.48	42.60	-1	6,517	-0.02%
2019/04/03	19	42.34	3	42.60	42.65	16	6,400	0.25%
2019/04/02	3	41.52	5	41.79	41.30	-2	6,276	-0.03%
2019/04/01	12	41.24	5	41.18	41.30	7	6,208	0.11%
2019/03/29	23	40.76	27	41.19	41.55	-4	6,042	-0.07%
2019/03/28	9	38.43	4	38.64	38.20	5	5,735	0.09%
2019/03/27	0	0.00	1	40.40	39.30	-1	5,656	-0.02%
2019/03/26	12	39.82	1	39.75	39.80	11	5,579	0.20%
2019/03/25	15	39.33	15	39.78	39.15	0	5,495	0.00%
2019/03/22	5	42.30	0	0.00	42.05	5	5,309	0.09%
2019/03/21	7	42.46	0	0.00	42.80	7	5,244	0.13%
2019/03/20	0	0.00	4	42.46	42.85	-4	5,184	-0.08%
2019/03/19	3	41.62	4	41.48	41.40	-1	5,081	-0.02%
2019/03/18	10	41.98	7	41.69	41.35	3	5,023	0.06%
2019/03/15	4	41.98	2	42.40	42.25	2	4,934	0.04%
2019/03/14	13	43.62	14	44.44	42.40	-1	4,768	-0.02%
2019/03/13	7	47.38	1	47.00	47.00	6	4,369	0.14%
2019/03/12	6.1	46.07	12	46.71	47.70	-5.9	4,164	-0.14%
2019/03/11	13	45.17	8	44.96	45.30	5	3,984	0.13%
2019/03/08	20	45.51	31	45.86	45.55	-11	3,863	-0.28%
2019/03/07	4	44.05	12	45.03	45.30	-8	3,677	-0.22%
2019/03/06	0	0.00	16	45.22	44.25	-16	3,482	-0.46%
2019/03/05	48	43.96	28	44.29	43.10	20	3,144	0.64%
2019/03/04	8	48.04	26	47.91	47.00	-18	2,885	-0.62%
2019/02/27	2	46.15	62	46.71	46.80	-60	2,746	-2.18%
2019/02/26	4	45.13	7	44.88	45.00	-3	2,631	-0.11%
2019/02/25	1	47.00	29	45.48	46.00	-28	2,486	-1.13%
2019/02/22	8.2	43.21	13	43.33	43.35	-4.8	2,327	-0.21%
2019/02/21	6	43.35	18	41.56	43.35	-12	2,188	-0.55%
2019/02/20	6	39.43	4	38.94	39.45	2	2,014	0.10%
2019/02/19	3	38.60	5	38.00	38.10	-2	1,915	-0.10%
2019/02/15	5	38.10	2	37.93	37.25	3	1,766	0.17%
2019/02/14	8	37.24	13	37.39	38.00	-5	1,693	-0.30%
2019/02/13	52	37.00	49	37.00	37.00	3	1,549	0.19%
2019/02/12	10	35.34	48	35.37	36.55	-38	1,324	-2.87%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	1	30.30	6	30.16	30.45	-5	665	-0.75%
2019/01/29	2	27.50	0	0.00	27.70	2	500	0.40%
2019/01/21	0	0.00	2	26.75	26.65	-2	449	-0.44%
2019/01/15	14	27.35	0	0.00	27.00	14	413	3.39%
2019/01/11	132	26.27	0	0.00	25.95	132	325	40.54%	大買/鉅額交易
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2018/12/18	2	23.90	2	23.85	23.75	0	333	0.00%
2018/12/17	0	0.00	5	24.25	24.20	-5	333	-1.50%
2018/12/14	5	24.28	0	0.00	24.40	5	334	1.49%
2018/12/12	2	24.45	10	24.42	24.45	-8	334	-2.39%
2018/12/10	0	0.00	8	23.69	23.75	-8	321	-2.48%
2018/12/07	0	0.00	2	23.40	24.05	-2	324	-0.62%
2018/12/06	7	23.21	0	0.00	23.25	7	326	2.15%
2018/12/05	1	23.45	1	23.75	23.90	0	334	0.00%
2018/12/04	2	23.98	0	0.00	24.00	2	348	0.57%
2018/12/03	0	0.00	2	23.98	24.10	-2	350	-0.57%
2018/11/30	0	0.00	3	23.63	23.55	-3	339	-0.88%
2018/11/29	4	23.31	0	0.00	23.30	4	339	1.18%
2018/11/28	5	23.20	0	0.00	23.50	5	339	1.47%
2018/11/27	1	22.95	1	23.00	23.10	0	338	0.00%
2018/11/26	0	0.00	2	23.05	22.85	-2	339	-0.59%
2018/11/23	1	22.95	0	0.00	22.75	1	341	0.29%
2018/11/22	6	23.04	6	22.80	22.80	0	341	0.00%
2018/11/20	2	23.05	12	23.21	23.15	-10	344	-2.90%
2018/11/19	2	23.30	0	0.00	23.40	2	345	0.58%
2018/11/16	1	23.10	1	23.20	23.25	0	344	0.00%
2018/11/15	14	23.21	2	23.00	23.35	12	343	3.50%
2018/11/14	3	23.40	9	23.24	23.50	-6	342	-1.75%
2018/11/13	6	22.10	0	0.00	22.80	6	340	1.76%
2018/11/12	6	21.97	5	22.15	22.10	1	338	0.30%
2018/11/08	0	0.00	17	22.01	22.00	-17	351	-4.83%
2018/11/06	6	21.66	0	0.00	21.70	6	371	1.62%
2018/11/05	11	21.67	0	0.00	21.65	11	373	2.95%
2018/11/02	0	0.00	1	21.90	21.60	-1	378	-0.26%
2018/11/01	0	0.00	1	21.30	21.50	-1	379	-0.26%
2018/10/29	6	20.49	0	0.00	20.45	6	406	1.48%
2018/10/26	0	0.00	1	20.80	20.55	-1	424	-0.24%
2018/10/25	15	20.67	0	0.00	20.45	15	426	3.51%
2018/10/23	4	21.30	0	0.00	21.10	4	424	0.94%
2018/10/19	5	20.90	0	0.00	20.75	5	435	1.15%
2018/10/17	0	0.00	1	21.20	21.10	-1	451	-0.22%
2018/10/16	1	21.30	1	21.10	20.90	0	454	0.00%
2018/10/11	0	0.00	1	20.40	20.40	-1	455	-0.22%
2018/10/08	0	0.00	1	22.90	22.85	-1	425	-0.24%
2018/10/02	3	23.90	0	0.00	23.95	3	422	0.71%
2018/09/26	5	23.80	0	0.00	23.80	5	462	1.08%
2018/09/19	3	24.35	0	0.00	24.30	3	485	0.62%
2018/09/18	3	24.05	0	0.00	24.10	3	491	0.61%
2018/09/17	3	24.05	0	0.00	24.10	3	499	0.60%
2018/09/14	0	0.00	5	23.85	24.45	-5	505	-0.99%
2018/09/10	5	24.20	0	0.00	23.60	5	531	0.94%
2018/09/07	10	25.25	0	0.00	24.85	10	534	1.87%
2018/09/03	3	25.60	0	0.00	25.75	3	704	0.43%
2018/08/24	3	25.07	30	25.02	25.05	-27	1,034	-2.61%
2018/08/20	2	24.90	0	0.00	24.80	2	1,134	0.18%
2018/08/15	0	0.00	25	25.49	25.45	-25	1,141	-2.19%
2018/08/13	3	26.03	5	25.68	25.75	-2	1,139	-0.18%
2018/08/09	3	26.80	0	0.00	26.85	3	1,133	0.26%
2018/08/06	20	27.05	3	26.98	27.15	17	1,131	1.50%
2018/08/03	2	26.75	0	0.00	26.85	2	1,137	0.18%
2018/08/02	0	0.00	2	26.60	26.50	-2	1,137	-0.18%
2018/08/01	0	0.00	0	26.30	26.25	0	1,120	0.00%
2018/07/31	1	26.30	0	0.00	26.30	1	1,121	0.09%
2018/07/30	0	0.00	3	26.10	26.05	-3	1,138	-0.26%
2018/07/24	0	0.00	2	27.30	27.30	-2	1,112	-0.18%
2018/07/23	2	26.98	0	0.00	26.90	2	1,117	0.18%
2018/07/20	0	0.00	2	27.05	27.00	-2	1,125	-0.18%
2018/07/18	1	27.40	1	27.45	27.25	0	1,137	0.00%
2018/07/16	0	0.00	2	27.23	27.20	-2	1,153	-0.17%
2018/07/10	0	0.00	2	26.95	26.85	-2	1,183	-0.17%
2018/07/06	0	0.00	3	26.30	26.35	-3	1,198	-0.25%
2018/07/05	0	0.00	6	26.80	26.10	-6	1,208	-0.50%
2018/06/29	1	28.30	1	28.25	28.20	0	1,333	0.00%
2018/06/20	1	28.70	0	0.00	28.75	1	1,558	0.06%
2018/06/19	2	29.58	0	0.00	29.40	2	1,557	0.13%
2018/06/14	16	30.79	15	30.69	30.60	1	1,566	0.06%
2018/06/13	0	0.00	1	31.90	31.05	-1	1,555	-0.06%
2018/06/12	1	30.75	0	0.00	30.75	1	1,481	0.07%
2018/06/08	47	31.26	5	31.50	31.20	42	1,481	2.84%
2018/06/07	3	31.50	1	31.60	31.65	2	1,478	0.14%
2018/06/06	16	32.18	14	31.14	32.20	2	1,449	0.14%
2018/06/05	2	30.08	2	30.05	30.70	0	1,328	0.00%
2018/05/31	0	0.00	2	27.95	28.10	-2	1,223	-0.16%
2018/05/29	0	0.00	2	28.65	28.50	-2	1,220	-0.16%
2018/05/28	0	0.00	3	28.45	28.90	-3	1,200	-0.25%
2018/05/23	3	27.00	2	27.20	27.05	1	1,170	0.09%
2018/05/21	0	0.00	3	27.30	27.25	-3	1,190	-0.25%
2018/05/14	4	28.05	3	28.00	28.10	1	1,304	0.08%
2018/05/08	0	0.00	1	27.75	27.70	-1	1,303	-0.08%
2018/05/07	1	28.15	0	0.00	28.05	1	1,310	0.08%
2018/05/04	10	26.95	0	0.00	27.05	10	1,313	0.76%
2018/04/26	25	27.54	0	0.00	27.00	25	1,412	1.77%
2018/04/19	0	0.00	1	28.10	28.10	-1	1,427	-0.07%
2018/04/10	3	29.32	1	30.30	29.00	2	1,670	0.12%
2018/04/03	2	28.78	3	29.05	28.95	-1	1,598	-0.06%
2018/03/30	0	28.10	0	0.00	28.15	0	1,548	0.00%
2018/03/29	0	28.00	0	0.00	28.10	0	1,491	0.00%
2018/03/27	6	26.70	6	26.75	26.70	0	1,423	0.00%
2018/03/26	0	0.00	1	26.30	26.75	-1	1,456	-0.07%
2018/03/22	1	26.00	10	26.55	26.00	-9	1,404	-0.64%
2018/03/15	0	0.00	1	27.80	27.95	-1	1,370	-0.07%
2018/03/13	1	27.50	0	0.00	27.40	1	1,368	0.07%
2018/03/08	0	0.00	0.2	27.45	27.25	-0.2	1,401	-0.01%
2018/02/26	0.2	29.05	2	28.95	29.00	-1.9	1,863	-0.10%
2018/02/22	0	0.00	20	28.10	28.10	-20	1,899	-1.05%
2018/02/09	0	0.00	5	26.10	26.70	-5	1,944	-0.26%
2018/02/08	1	27.50	0	0.00	27.55	1	1,960	0.05%
2018/02/05	0	0.00	1	30.50	30.95	-1	1,987	-0.05%
2018/02/02	0	0.00	3	31.75	31.45	-3	2,000	-0.15%
2018/01/30	1	32.50	0	0.00	32.00	1	2,026	0.05%
2018/01/29	13	33.42	6	32.75	32.75	7	2,020	0.35%
2018/01/26	4	33.00	6	31.83	33.10	-2	2,016	-0.10%
2018/01/23	2	31.90	0	0.00	31.80	2	1,966	0.10%
2018/01/17	2	31.45	0	0.00	31.45	2	2,027	0.10%
2018/01/16	3	32.13	0	0.00	31.85	3	2,057	0.15%
2018/01/15	1	32.30	0	0.00	32.00	1	2,069	0.05%
2018/01/10	4	32.28	0	0.00	32.20	4	2,081	0.19%
2018/01/09	5	32.90	0	0.00	32.85	5	2,076	0.24%
2018/01/08	35	34.25	1	34.45	33.50	34	2,066	1.65%
2018/01/04	5	33.30	5	33.05	33.55	0	1,890	0.00%