廣明 (6188)-元大-東泰券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	89.81	3.2	88.43	88.10	-2.2	8,431	-0.03%
2024/05/02	2.1	89.50	5	89.30	89.00	-2.9	8,400	-0.03%
2024/04/30	10.1	90.85	0	0.00	90.10	10.1	8,370	0.12%
2024/04/29	3.1	91.00	1	91.60	91.50	2.1	8,346	0.02%
2024/04/26	20	94.88	25	93.59	92.00	-5	8,363	-0.06%
2024/04/25	39	91.87	21	91.63	90.20	18	8,176	0.22%
2024/04/24	12	89.83	29	91.48	92.10	-17	7,934	-0.21%
2024/04/23	0.5	83.50	2	84.50	83.80	-1.5	7,694	-0.02%
2024/04/22	14	81.95	17.1	82.42	81.60	-3.1	7,640	-0.04%
2024/04/19	1.2	86.19	6	85.88	85.80	-4.8	7,582	-0.06%
2024/04/18	1	87.70	0	0.00	87.70	1	7,524	0.01%
2024/04/17	2.1	88.27	4	88.73	88.90	-1.9	7,504	-0.03%
2024/04/16	17.1	87.28	16.5	87.15	86.80	0.6	7,438	0.01%
2024/04/15	23.2	92.85	18.1	92.34	91.20	5.1	7,347	0.07%
2024/04/12	35.1	98.78	1	97.90	97.60	34.1	7,182	0.47%
2024/04/11	2.1	97.86	23	95.93	97.70	-20.9	6,999	-0.30%
2024/04/10	22	97.54	4.1	99.40	96.80	17.9	6,918	0.26%
2024/04/09	83.1	104.11	49	99.57	98.90	34.1	6,777	0.50%
2024/04/08	4	99.55	28.2	100.90	104.50	-24.2	6,255	-0.39%
2024/04/03	3.2	95.29	3	95.90	95.40	0.2	5,983	0.00%
2024/04/02	5	98.78	1	100.50	98.40	4	6,075	0.07%
2024/04/01	31.1	100.14	27.1	99.22	98.40	4	5,945	0.07%
2024/03/29	4.1	99.07	37	99.73	97.10	-32.9	5,736	-0.57%
2024/03/28	14	98.26	3.1	99.40	97.90	10.9	5,592	0.19%
2024/03/27	30.1	99.06	4	99.28	98.80	26.1	5,460	0.48%
2024/03/26	20.1	100.76	25.4	100.68	98.20	-5.3	5,226	-0.10%
2024/03/25	31.1	105.63	37	108.14	101.00	-5.9	4,925	-0.12%
2024/03/22	29.1	103.10	30.1	104.38	104.00	-1.1	4,324	-0.02%
2024/03/21	53	101.99	63.3	101.77	102.50	-10.3	3,903	-0.26%
2024/03/20	1	96.00	8.2	97.00	97.00	-7.2	2,840	-0.25%
2024/03/19	3	83.33	9	86.22	88.20	-6	2,761	-0.22%
2024/03/18	4.3	80.19	3	80.00	80.20	1.3	2,526	0.05%
2024/03/15	0	79.20	0	0.00	79.10	0	2,535	0.00%
2024/03/13	0	0.00	4	80.50	79.50	-4	2,530	-0.16%
2024/03/12	0	0.00	1	79.30	79.60	-1	2,548	-0.04%
2024/03/11	0	0.00	2	79.20	78.30	-2	2,610	-0.08%
2024/03/08	4	78.43	4	77.73	78.00	0	2,601	0.00%
2024/03/07	7	80.30	20	79.90	79.60	-13	2,562	-0.51%
2024/03/06	17	81.21	3.2	81.37	82.20	13.8	2,505	0.55%
2024/03/05	5.1	80.75	2	81.10	81.60	3.1	2,458	0.13%
2024/03/04	0	79.10	0	0.00	78.20	0	2,331	0.00%
2024/03/01	0	77.80	1	78.00	78.10	-1	2,317	-0.04%
2024/02/27	11	76.67	8	76.60	76.60	3	2,315	0.13%
2024/02/26	9	77.82	5	78.34	77.80	4	2,294	0.17%
2024/02/23	1	79.50	3.1	78.65	78.50	-2.1	2,283	-0.09%
2024/02/22	20.1	78.80	0	0.00	78.80	20.1	2,279	0.88%
2024/02/21	1	79.10	1.6	78.98	78.80	-0.6	2,299	-0.03%
2024/02/20	1	79.30	0	0.00	79.70	1	2,304	0.04%
2024/02/19	0.2	80.50	1	80.20	80.50	-0.8	2,312	-0.03%
2024/02/16	0	0.00	1	78.10	78.70	-1	2,299	-0.04%
2024/02/15	5	79.52	2	79.50	79.10	3	2,281	0.13%
2024/02/05	3	80.63	0	0.00	80.20	3	2,262	0.13%
2024/02/02	0.2	81.40	0	0.00	81.10	0.2	2,253	0.01%
2024/02/01	1	79.50	0.1	79.40	78.90	0.9	2,225	0.04%
2024/01/31	4	79.63	4	79.50	79.90	0	2,343	0.00%
2024/01/30	0	0.00	3	80.37	81.00	-3	2,358	-0.13%
2024/01/29	2	78.85	0	0.00	79.10	2	2,364	0.08%
2024/01/26	18	79.36	19	79.02	79.10	-1	2,361	-0.04%
2024/01/25	2	80.30	0	0.00	80.00	2	2,373	0.08%
2024/01/24	0	0.00	1	81.00	80.50	-1	2,373	-0.04%
2024/01/23	6	80.88	6	81.12	81.20	0	2,398	0.00%
2024/01/22	2	83.60	4	82.75	82.40	-2	2,381	-0.08%
2024/01/19	1	79.00	8	81.30	81.60	-7	2,288	-0.31%
2024/01/18	6	77.22	5	77.50	78.40	1	2,198	0.05%
2024/01/11	0	0.00	0.1	77.00	78.80	-0.1	2,273	0.00%
2024/01/10	0	0.00	3	76.30	76.50	-3	2,322	-0.13%
2024/01/09	9	77.32	9	76.98	76.80	0	2,355	0.00%
2024/01/05	4	78.50	0	0.00	79.00	4	2,437	0.16%
2024/01/04	2	79.00	0	0.00	78.50	2	2,455	0.08%
2024/01/03	5	79.62	5	80.10	79.50	0	2,493	0.00%
2024/01/02	21	80.65	32	80.29	80.30	-11	2,509	-0.44%
2023/12/29	15	82.68	4	81.98	82.00	11	2,511	0.44%
2023/12/28	16	83.09	11	82.93	83.10	5	2,484	0.20%
2023/12/26	1	78.50	0	0.00	78.70	1	2,571	0.04%
2023/12/22	0.5	79.78	0	0.00	78.90	0.5	2,657	0.02%
2023/12/21	1.3	79.43	1	79.00	79.80	0.3	2,689	0.01%
2023/12/20	0.1	79.50	1	79.90	80.00	-0.9	2,715	-0.03%
2023/12/19	1	78.10	0	0.00	78.00	1	2,723	0.04%
2023/12/18	0	0.00	1	78.90	78.90	-1	2,750	-0.04%
2023/12/15	15	79.11	10	78.50	78.30	5	2,807	0.18%
2023/12/14	3	79.47	4	79.90	79.80	-1	2,836	-0.04%
2023/12/12	1	76.50	0	0.00	76.20	1	2,856	0.04%
2023/12/11	1	78.90	0	0.00	78.20	1	2,886	0.03%
2023/12/08	1.5	79.77	0	0.00	79.00	1.5	2,932	0.05%
2023/12/07	5	78.64	5	79.62	78.70	0	3,005	0.00%
2023/12/06	7.5	80.08	2	81.95	80.60	5.5	3,097	0.18%
2023/11/30	1	78.30	0	0.00	79.00	1	3,384	0.03%
2023/11/29	1	78.30	0	0.00	78.60	1	3,429	0.03%
2023/11/22	1	77.80	2	78.25	78.60	-1	3,984	-0.03%
2023/11/21	6	79.60	1	80.80	79.00	5	4,124	0.12%
2023/11/20	1	79.40	3	79.30	79.50	-2	4,334	-0.05%
2023/11/17	3	77.80	5	76.90	77.80	-2	4,410	-0.05%
2023/11/16	2	76.60	0	0.00	77.50	2	4,603	0.04%
2023/11/15	0	0.00	5	77.08	77.40	-5	4,700	-0.11%
2023/11/14	1	75.50	2.1	76.26	76.10	-1.1	4,957	-0.02%
2023/11/13	0	0.00	1	74.80	75.50	-1	5,327	-0.02%
2023/11/10	0	0.00	3.1	74.70	74.20	-3.1	5,581	-0.06%
2023/11/09	8.1	75.78	0	0.00	75.80	8.1	5,833	0.14%
2023/11/08	9	76.82	3	76.43	76.70	6	6,228	0.10%
2023/11/06	0	0.00	3	73.00	74.00	-3	6,719	-0.04%
2023/11/02	2	71.50	3	71.13	71.20	-1	7,484	-0.01%
2023/11/01	0	0.00	1	68.80	68.80	-1	7,940	-0.01%
2023/10/31	27.2	69.22	25	70.00	68.30	2.2	8,285	0.03%
2023/10/25	1	74.10	0	0.00	74.40	1	10,192	0.01%
2023/10/23	0.1	71.30	0	0.00	71.40	0.1	11,665	0.00%
2023/10/20	15	72.17	15.1	71.20	71.60	-0.1	12,450	0.00%
2023/10/19	5	72.60	5	72.30	73.20	0	13,301	0.00%
2023/10/18	11.2	73.41	15	73.30	72.30	-3.8	13,747	-0.03%
2023/10/17	6.2	76.80	2.1	77.12	75.50	4.1	13,995	0.03%
2023/10/16	3.2	77.06	1	76.30	77.00	2.2	14,446	0.02%
2023/10/13	2.4	79.10	2.1	79.00	78.60	0.4	15,300	0.00%
2023/10/12	2	80.80	2.1	80.76	80.80	-0.1	15,593	0.00%
2023/10/11	2	82.50	0	84.10	80.40	2	16,135	0.01%
2023/10/06	2	83.80	1.1	83.57	83.40	1	16,790	0.01%
2023/10/05	2	84.65	0	0.00	83.70	2	17,274	0.01%
2023/10/04	10	84.27	17	84.25	84.10	-7	17,509	-0.04%
2023/10/03	7	86.26	2	86.10	86.00	5	17,576	0.03%
2023/10/02	4.3	87.29	3	88.33	88.10	1.3	17,706	0.01%
2023/09/28	11	83.81	13.1	84.02	83.10	-2.1	17,717	-0.01%
2023/09/27	1	81.40	0	0.00	82.20	1	17,875	0.01%
2023/09/26	2	82.50	3	83.60	81.80	-1	18,378	-0.01%
2023/09/25	3	82.17	4.3	82.45	83.00	-1.3	18,780	-0.01%
2023/09/22	1	81.50	1	81.90	81.90	0	19,050	0.00%
2023/09/21	6	79.70	5	80.10	80.10	1	19,115	0.01%
2023/09/20	1	81.90	3.1	82.59	81.80	-2.1	19,381	-0.01%
2023/09/19	1.3	82.04	2	82.25	81.40	-0.7	19,879	0.00%
2023/09/18	2	82.60	0	0.00	82.40	2	20,145	0.01%
2023/09/15	0	0.00	1	84.40	84.90	-1	20,188	0.00%
2023/09/14	0	0.00	2.2	85.41	84.90	-2.2	20,204	-0.01%
2023/09/13	15.2	84.03	4	83.20	83.70	11.2	20,200	0.06%
2023/09/12	13	85.05	14.1	84.44	85.00	-1.1	20,271	-0.01%
2023/09/11	24	84.67	34.2	84.63	84.20	-10.2	20,356	-0.05%
2023/09/08	17.4	88.14	20	88.27	87.70	-2.6	20,321	-0.01%
2023/09/07	0	92.00	0.3	91.56	90.10	-0.3	20,259	0.00%
2023/09/06	3	92.33	2.2	92.77	91.20	0.8	20,282	0.00%
2023/09/05	3	92.17	2	92.00	91.80	1	20,369	0.00%
2023/09/04	2	93.70	2.2	93.70	93.10	-0.2	20,553	0.00%
2023/09/01	9.1	95.84	10	94.32	94.50	-0.9	20,677	0.00%
2023/08/31	11.1	93.45	9	94.24	98.20	2.1	20,691	0.01%
2023/08/30	28	95.76	24	94.55	93.80	4	20,605	0.02%
2023/08/29	43	95.34	45	95.21	95.30	-2	20,782	-0.01%
2023/08/28	27.1	96.65	28.5	95.62	95.30	-1.4	21,316	-0.01%
2023/08/25	12	98.94	11.5	99.55	98.80	0.5	21,483	0.00%
2023/08/24	10	103.95	7	103.79	101.50	3	21,824	0.01%
2023/08/23	2	103.75	0	0.00	104.00	2	21,785	0.01%
2023/08/22	4	107.38	1	104.00	104.00	3	21,705	0.01%
2023/08/21	2.1	104.00	2	104.00	105.00	0.1	21,539	0.00%
2023/08/18	22.1	105.21	14	103.82	103.00	8.1	21,420	0.04%
2023/08/17	9.1	109.28	10	108.85	109.50	-0.9	21,153	0.00%
2023/08/16	6.1	102.75	7	103.50	106.50	-0.9	20,815	0.00%
2023/08/15	7.1	103.06	9	103.56	102.00	-1.9	20,556	-0.01%
2023/08/14	7	100.43	11	102.05	99.90	-4	20,299	-0.02%
2023/08/11	14	100.44	17.1	101.12	99.10	-3.1	19,881	-0.02%
2023/08/10	13.3	99.89	74	97.21	97.50	-60.7	19,595	-0.31%
2023/08/09	15	105.80	21.1	105.83	104.50	-6.1	19,261	-0.03%
2023/08/08	20.2	109.27	24	109.23	109.50	-3.9	19,042	-0.02%
2023/08/07	28	107.39	27	109.02	112.50	1	18,504	0.01%
2023/08/04	5	102.74	4	101.43	102.50	1	18,029	0.01%
2023/08/02	34.2	100.19	28.3	101.43	99.70	5.9	17,690	0.03%
2023/08/01	22.3	101.54	15	101.76	102.50	7.3	17,099	0.04%
2023/07/31	47.4	117.39	21.1	116.36	107.50	26.3	16,670	0.16%
2023/07/28	12.4	115.49	8	116.38	119.00	4.3	16,120	0.03%
2023/07/27	63.2	119.61	78	118.13	115.00	-14.8	15,729	-0.09%
2023/07/26	65.2	118.08	52	117.84	117.50	13.2	15,062	0.09%
2023/07/25	29.1	118.04	21.1	119.41	121.50	8.1	14,243	0.06%
2023/07/24	25.3	107.07	31.4	108.87	110.50	-6.1	13,443	-0.05%
2023/07/21	66	96.29	26	98.12	100.50	40	12,590	0.32%
2023/07/20	4.3	94.31	6	94.37	95.00	-1.7	12,146	-0.01%
2023/07/19	22.1	96.94	21	97.75	93.40	1.1	11,865	0.01%
2023/07/18	31.2	105.61	20.9	103.16	98.80	10.4	11,506	0.09%
2023/07/17	17	99.45	15.3	101.54	103.50	1.7	10,634	0.02%
2023/07/14	29.2	89.81	75	90.43	94.20	-45.9	10,327	-0.44%
2023/07/13	59	89.28	54.1	89.04	85.70	4.9	9,791	0.05%
2023/07/12	19	84.01	27	84.33	84.50	-8	9,092	-0.09%
2023/07/11	8	80.96	18	81.18	81.20	-10	8,627	-0.12%
2023/07/10	6	78.37	5	78.70	78.10	1	8,402	0.01%
2023/07/07	28	79.37	29	80.59	79.00	-1	8,428	-0.01%
2023/07/06	19.8	80.47	16	81.56	81.10	3.8	8,249	0.05%
2023/07/05	42	80.73	45	81.46	80.60	-3	8,067	-0.04%
2023/07/04	47.1	82.25	38.1	82.28	83.50	9	7,834	0.11%
2023/07/03	22.1	80.56	15	78.08	79.40	7.1	7,335	0.10%
2023/06/30	15	73.97	25.4	74.16	74.20	-10.4	6,909	-0.15%
2023/06/29	4	70.25	13.5	70.63	71.30	-9.5	6,632	-0.14%
2023/06/28	12.2	71.83	7	72.09	70.60	5.2	6,543	0.08%
2023/06/27	41.1	74.40	7.1	72.15	70.00	34	6,297	0.54%
2023/06/26	17.1	72.42	29	71.57	77.30	-11.9	5,795	-0.21%
2023/06/20	4	67.60	2	67.40	67.60	2	5,525	0.04%
2023/06/19	7	69.23	1	69.30	68.70	6	5,554	0.11%
2023/06/16	16.5	70.15	23	71.65	70.20	-6.5	5,611	-0.12%
2023/06/15	6	69.98	4	70.45	70.60	2	5,533	0.04%
2023/06/14	0	0.00	1	70.50	68.80	-1	5,405	-0.02%
2023/06/13	4	68.53	3	68.43	68.40	1	5,364	0.02%
2023/06/12	12	67.73	3	69.00	67.60	9	5,308	0.17%
2023/06/09	4.1	67.65	15	68.03	67.60	-10.9	5,233	-0.21%
2023/06/08	26	67.85	24	66.06	65.40	2	5,131	0.04%
2023/06/07	21	71.85	16.5	72.32	72.70	4.5	4,958	0.09%
2023/06/06	20.2	70.57	19	70.88	70.70	1.2	4,808	0.02%
2023/06/05	29	71.86	16	72.48	71.20	13	4,753	0.27%
2023/06/02	16.3	71.66	12	71.88	71.70	4.3	4,701	0.09%
2023/06/01	32	71.02	16.1	71.10	71.60	16	4,505	0.35%
2023/05/31	5.1	65.47	26.2	68.47	70.00	-21.1	3,946	-0.53%
2023/05/30	16	63.83	20	64.69	63.70	-4	3,706	-0.11%
2023/05/29	0	0.00	24	59.36	62.40	-24	3,288	-0.73%
2023/05/26	6	56.93	4	57.35	56.80	2	3,137	0.06%
2023/05/25	2	57.60	0	0.00	57.10	2	3,166	0.06%
2023/05/23	8	56.05	0	0.00	55.80	8	3,188	0.25%
2023/05/22	3.1	56.21	0	0.00	56.80	3.1	3,170	0.10%
2023/05/19	0.1	54.80	1	54.90	55.00	-1	3,120	-0.03%
2023/05/18	0.2	54.85	5	54.70	54.70	-4.8	3,136	-0.15%
2023/05/17	1	54.80	0	0.00	54.70	1	3,181	0.03%
2023/05/16	1.1	54.18	1	54.40	54.40	0.1	3,195	0.00%
2023/05/11	1.1	52.12	1	52.80	51.50	0.1	3,284	0.00%
2023/05/09	3	53.03	3	53.13	53.00	0	3,348	0.00%
2023/05/05	3	53.57	2	53.70	53.60	1	3,443	0.03%
2023/05/04	2.1	54.60	0	0.00	54.20	2.1	3,458	0.06%
2023/05/03	0.1	54.60	0	0.00	54.40	0.1	3,471	0.00%
2023/05/02	10	55.42	4	54.90	55.00	6	3,518	0.17%
2023/04/28	0	0.00	1	54.10	53.80	-1	3,523	-0.03%
2023/04/27	5	53.90	0	0.00	53.50	5	3,525	0.14%
2023/04/26	1	52.80	0	0.00	53.40	1	3,536	0.03%
2023/04/25	4	53.80	0	0.00	53.80	4	3,546	0.11%
2023/04/24	5	54.46	0	0.00	54.60	5	3,568	0.14%
2023/04/21	3	54.83	18	54.66	52.80	-15	3,566	-0.42%
2023/04/20	1.1	58.36	1	58.60	57.20	0.1	3,431	0.00%
2023/04/19	1.2	59.17	5	59.08	59.00	-3.8	3,396	-0.11%
2023/04/18	1	58.50	12	57.48	58.30	-11	3,353	-0.33%
2023/04/17	4	57.48	0	0.00	57.60	4	3,326	0.12%
2023/04/14	18	58.37	2	58.60	57.40	16	3,303	0.48%
2023/04/13	2	58.45	6	58.63	58.90	-4	3,246	-0.12%
2023/04/12	12.1	59.79	2	60.10	59.30	10.1	3,205	0.32%
2023/04/11	2	57.10	0	0.00	58.00	2	3,061	0.07%
2023/04/10	7	57.40	0	0.00	57.00	7	3,035	0.23%
2023/04/07	2.1	57.76	0	0.00	57.40	2.1	3,019	0.07%
2023/03/31	9	58.18	3	58.03	57.90	6	2,974	0.20%
2023/03/30	1	57.50	0	0.00	57.70	1	2,953	0.03%
2023/03/29	3	58.00	2	57.20	57.40	1	2,922	0.03%
2023/03/28	0.4	57.30	2	57.20	57.40	-1.6	2,912	-0.05%
2023/03/27	2	58.55	0	0.00	58.20	2	2,845	0.07%
2023/03/23	0	0.00	6	57.87	57.20	-6	2,719	-0.22%
2023/03/22	2	56.45	5	57.00	57.60	-3	2,662	-0.11%
2023/03/21	5.1	55.76	4	55.60	55.70	1.1	2,579	0.04%
2023/03/16	2.1	51.30	0	0.00	52.00	2.1	2,357	0.09%
2023/03/15	4.1	52.70	5	52.88	52.00	-1	2,298	-0.04%
2023/03/14	1	52.80	6	52.90	53.00	-5	2,265	-0.22%
2023/03/13	1	53.00	2.2	51.41	53.30	-1.2	2,237	-0.05%
2023/03/10	0	0.00	2	52.20	52.70	-2	2,168	-0.09%
2023/03/09	4	53.73	1	54.30	53.90	3	2,101	0.14%
2023/03/08	3	53.30	2	53.40	53.50	1	2,067	0.05%
2023/03/07	10	52.67	11	52.77	53.50	-1	2,023	-0.05%
2023/03/06	7	53.67	0	0.00	53.90	7	1,952	0.36%
2023/03/03	1	52.50	3	52.47	52.50	-2	1,877	-0.11%
2023/03/02	0	0.00	1	51.00	51.20	-1	1,785	-0.06%
2023/02/24	4	48.71	1	48.75	48.85	3	1,640	0.18%
2023/02/23	7	49.41	0	0.00	50.00	7	1,577	0.44%
2023/02/22	5	48.44	3	48.62	49.50	2	1,512	0.13%
2023/02/20	0	0.00	2	48.05	48.05	-2	1,440	-0.14%
2023/02/16	5	47.45	7	47.54	47.55	-2	1,411	-0.14%
2023/02/15	1	46.70	1	47.20	46.85	0	1,390	0.00%
2023/02/14	0	0.00	3	48.25	47.85	-3	1,329	-0.23%
2023/02/13	5	47.70	8	47.78	47.85	-3	1,314	-0.23%
2023/02/10	2	47.03	8	47.33	47.00	-6	1,293	-0.46%
2023/02/09	1	47.45	24	47.32	47.30	-23	1,228	-1.87%
2023/02/08	24	46.89	8	47.00	46.70	16	1,176	1.36%
2023/02/07	3	45.60	1	45.95	46.15	2	1,104	0.18%
2023/02/06	0	0.00	20	46.20	46.15	-20	1,077	-1.86%
2023/02/03	0	0.00	4	45.18	44.95	-4	981	-0.41%
2023/02/02	0	0.00	1	45.10	44.75	-1	948	-0.11%
2023/02/01	2	44.73	4	44.64	44.75	-2	918	-0.22%
2023/01/31	0	0.00	11	44.17	44.60	-11	897	-1.23%
2023/01/30	0	0.00	3	43.93	43.85	-3	844	-0.36%
2023/01/13	0	0.00	3	43.08	42.85	-3	781	-0.38%
2023/01/12	2	42.60	8	42.98	42.70	-6	744	-0.81%
2023/01/11	0	0.00	2.3	41.78	41.80	-2.3	686	-0.33%
2023/01/10	3	40.90	0	0.00	40.95	3	656	0.46%
2023/01/09	1	41.20	2	41.40	41.25	-1	668	-0.15%
2023/01/06	1	40.60	1	41.05	41.05	0	686	0.00%
2023/01/05	0	0.00	2	40.75	40.65	-2	703	-0.28%
2022/12/30	0	0.00	1	40.10	40.15	-1	734	-0.14%
2022/12/29	1	39.75	0	0.00	39.90	1	739	0.14%
2022/12/28	2	40.48	0	0.00	40.10	2	749	0.27%
2022/12/27	0	0.00	1	41.05	40.85	-1	751	-0.13%
2022/12/26	1	40.40	1	40.50	40.55	0	749	0.00%
2022/12/23	2.2	40.11	0	0.00	40.45	2.2	763	0.28%
2022/12/22	0	0.00	4	40.65	40.60	-4	777	-0.51%
2022/12/20	1	40.30	0	0.00	40.00	1	795	0.13%
2022/12/19	2	41.18	0	0.00	41.20	2	804	0.25%
2022/12/16	2	41.50	0	0.00	41.55	2	834	0.24%
2022/12/15	13	41.95	2	42.20	41.95	11	835	1.32%
2022/12/14	0	0.00	7	41.84	41.85	-7	824	-0.85%
2022/12/12	0	0.00	0	41.30	41.10	0	814	0.00%
2022/12/07	0	0.00	9	40.80	41.00	-9	823	-1.09%
2022/12/06	2	41.25	0	0.00	40.75	2	823	0.24%
2022/12/05	3	41.90	4	42.06	41.50	-1	818	-0.12%
2022/12/02	0	0.00	1	41.50	41.45	-1	819	-0.12%
2022/12/01	0	0.00	1	41.60	41.05	-1	826	-0.12%
2022/11/30	0	0.00	10	40.93	40.95	-10	861	-1.16%
2022/11/29	0	0.00	4	40.65	41.05	-4	887	-0.45%
2022/11/28	0	0.00	1	40.40	40.35	-1	932	-0.11%
2022/11/25	0	0.00	1	40.25	40.00	-1	973	-0.10%
2022/11/23	12	39.93	0	0.00	40.00	12	1,204	1.00%
2022/11/21	9	39.74	0	0.00	39.65	9	1,269	0.71%
2022/11/18	1	40.05	1	40.50	39.75	0	1,287	0.00%
2022/11/17	0	0.00	2	40.45	40.50	-2	1,310	-0.15%
2022/11/16	0	0.00	1	40.20	40.20	-1	1,328	-0.08%
2022/11/11	4	40.15	1	40.75	39.55	3	1,379	0.22%
2022/11/10	0	0.00	1	40.00	40.00	-1	1,384	-0.07%
2022/11/09	1	39.55	0	0.00	40.00	1	1,386	0.07%
2022/10/31	0	0.00	1	37.90	37.80	-1	1,537	-0.07%
2022/10/25	0.1	37.30	0	0.00	37.20	0.1	1,689	0.00%
2022/10/13	1	37.00	0	0.00	37.20	1	1,913	0.05%
2022/10/11	0.1	38.30	0	0.00	38.10	0.1	1,956	0.00%
2022/10/03	1	37.45	0	0.00	37.30	1	2,065	0.05%
2022/09/29	1	37.35	0	0.00	37.50	1	2,372	0.04%
2022/09/26	3.4	38.60	0	0.00	38.05	3.4	2,367	0.14%
2022/09/21	1	41.10	0	0.00	41.05	1	2,323	0.04%
2022/09/20	0	0.00	4	41.56	41.65	-4	2,317	-0.17%
2022/09/19	1	41.00	0	0.00	40.85	1	2,311	0.04%
2022/09/16	1	41.40	0	0.00	41.15	1	2,307	0.04%
2022/09/15	1	41.60	1	41.70	41.65	0	2,308	0.00%
2022/09/14	1	41.30	0	0.00	41.60	1	2,307	0.04%
2022/09/13	0	0.00	1	42.00	42.10	-1	2,304	-0.04%
2022/09/12	0	0.00	1	41.85	41.50	-1	2,300	-0.04%
2022/09/08	1	40.95	1	41.05	41.35	0	2,298	0.00%
2022/09/07	1	40.70	5	40.65	41.00	-4	2,287	-0.17%
2022/09/06	3	41.95	0	0.00	40.85	3	2,276	0.13%
2022/09/05	2	42.85	0	0.00	42.50	2	2,230	0.09%
2022/09/02	1	43.75	5.2	44.12	43.40	-4.2	2,203	-0.19%
2022/09/01	6	43.58	1	43.50	43.75	5	2,148	0.23%
2022/08/31	6	44.78	2	45.10	44.30	4	2,105	0.19%
2022/08/30	0	0.00	264	44.46	44.65	-264	2,008	-13.14%	大賣/鉅額交易
2022/08/29	1	41.50	1	42.00	42.20	0	1,887	0.00%
2022/08/26	10	42.09	3	42.37	42.55	7	1,860	0.38%
2022/08/25	1	41.75	1	42.10	41.75	0	1,827	0.00%
2022/08/24	4	41.81	3	42.45	41.75	1	1,813	0.06%
2022/08/23	1.1	41.05	6	41.91	42.05	-5	1,787	-0.28%
2022/08/22	2	41.88	0	0.00	41.40	2	1,767	0.11%
2022/08/19	2	42.45	3	42.53	42.55	-1	1,739	-0.06%
2022/08/18	0	41.70	0	0.00	41.95	0	1,715	0.00%
2022/08/17	1	41.50	2	41.73	41.70	-1	1,706	-0.06%
2022/08/16	1	41.25	0	0.00	41.30	1	1,687	0.06%
2022/08/15	0	0.00	1	41.30	41.25	-1	1,684	-0.06%
2022/08/12	236	41.14	1	41.10	41.20	235	1,676	14.02%	大買/鉅額交易
2022/08/11	0	0.00	2	41.35	41.15	-2	1,653	-0.12%
2022/08/09	3	41.13	0	0.00	40.90	3	1,640	0.18%
2022/08/08	1	42.30	1	42.70	42.45	0	1,584	0.00%
2022/08/05	1	42.20	4	42.43	42.95	-3	1,562	-0.19%
2022/08/04	2	40.95	3	41.43	41.55	-1	1,514	-0.07%
2022/08/03	2	41.00	2	41.48	41.30	0	1,489	0.00%
2022/08/02	2	41.88	2	42.25	41.85	0	1,464	0.00%
2022/08/01	0	0.00	2	41.43	41.50	-2	1,415	-0.14%
2022/07/28	1.1	40.90	0	0.00	40.65	1.1	1,394	0.08%
2022/07/27	0	0.00	1	41.40	41.25	-1	1,384	-0.07%
2022/07/25	0	0.00	3	40.68	40.60	-3	1,321	-0.23%
2022/07/22	0	0.00	87	42.20	42.25	-87	1,275	-6.82%
2022/07/21	2	41.60	0	0.00	41.85	2	1,243	0.16%
2022/07/20	2	41.95	0	0.00	41.60	2	1,229	0.16%
2022/07/19	51	41.94	13	41.40	42.30	38	1,197	3.17%
2022/07/18	5	41.15	14	41.21	41.20	-9	1,154	-0.78%
2022/07/15	1	40.80	16	41.05	40.80	-15	1,135	-1.32%
2022/07/14	21	41.16	1	41.20	41.20	20	1,117	1.79%
2022/07/13	0	0.00	4	40.45	40.40	-4	1,081	-0.37%
2022/07/12	1	39.80	0	0.00	39.85	1	1,067	0.09%
2022/07/11	34	40.70	6	40.58	40.80	28	1,055	2.65%
2022/07/08	33	40.97	14	40.60	40.75	19	1,023	1.86%
2022/07/07	1	39.60	7	38.61	40.50	-6	848	-0.71%
2022/07/01	2	36.20	0	0.00	36.20	2	765	0.26%
2022/06/30	0	0.00	1	37.25	37.15	-1	765	-0.13%
2022/06/29	1	37.55	0	0.00	37.65	1	774	0.13%
2022/06/28	6	37.96	0	0.00	37.85	6	794	0.76%
2022/06/23	0	0.00	30	37.10	37.30	-30	837	-3.58%
2022/06/22	2	37.50	0	0.00	37.35	2	875	0.23%
2022/06/21	5	37.45	0	0.00	37.90	5	933	0.54%
2022/06/20	0.3	37.70	0	0.00	37.30	0.3	977	0.03%
2022/06/17	1	38.01	0	0.00	38.20	1	984	0.11%
2022/06/16	1	39.00	0	0.00	38.65	1	1,018	0.10%
2022/06/13	1	39.00	0	0.00	38.85	1	1,056	0.09%
2022/06/07	0	0.00	1	39.60	39.55	-1	1,083	-0.09%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/06/01	0.2	39.42	2	39.38	39.55	-1.8	1,154	-0.16%
2022/05/31	1	39.00	0	0.00	39.10	1	1,166	0.09%
2022/05/27	2	38.55	0	0.00	38.40	2	1,187	0.17%
2022/05/26	0	0.00	1	38.50	38.30	-1	1,203	-0.08%
2022/05/18	0	0.00	10	38.23	38.30	-10	1,335	-0.75%
2022/05/13	1	37.05	0	0.00	37.50	1	1,404	0.07%
2022/05/10	1	38.10	0	0.00	38.20	1	1,474	0.07%
2022/05/05	1	40.75	0	0.00	40.65	1	1,509	0.07%
2022/04/29	2	40.05	0	0.00	39.80	2	1,561	0.13%
2022/04/26	2	40.20	0	0.00	40.05	2	1,602	0.12%
2022/04/25	0	0.00	2	40.55	40.40	-2	1,604	-0.12%
2022/04/18	0.2	41.00	0	0.00	40.90	0.2	1,725	0.01%
2022/04/15	0.1	41.80	1	41.85	41.65	-0.9	1,736	-0.05%
2022/04/14	4	41.14	0	0.00	41.20	4	1,782	0.22%
2022/04/13	1	40.95	0	0.00	40.95	1	1,855	0.05%
2022/04/12	4	40.64	0	0.00	40.40	4	1,903	0.21%
2022/04/11	11	41.23	0	0.00	41.05	11	1,943	0.57%
2022/04/08	8	41.88	5	41.65	41.90	3	2,027	0.15%
2022/04/07	7	42.84	0	0.00	42.10	7	2,111	0.33%
2022/04/06	1	43.20	0	0.00	43.25	1	2,144	0.05%
2022/03/31	26	43.92	0	0.00	44.00	26	2,665	0.98%
2022/03/30	4	44.43	1	44.35	44.30	3	2,684	0.11%
2022/03/28	4	44.08	4	44.28	44.55	0	2,753	0.00%
2022/03/24	7	42.92	2	44.03	44.90	5	2,830	0.18%
2022/03/23	4.1	42.97	1	43.50	42.95	3.1	2,858	0.11%
2022/03/22	0.1	43.25	0	0.00	43.25	0.1	2,929	0.00%
2022/03/21	3	43.23	1	43.40	43.30	2	3,177	0.06%
2022/03/16	0	0.00	1	42.50	42.25	-1	3,524	-0.03%
2022/03/14	1	42.10	1	42.50	42.30	0	3,576	0.00%
2022/03/11	1	42.05	1	42.10	42.20	0	3,623	0.00%
2022/03/10	1	43.00	0	0.00	42.55	1	3,683	0.03%
2022/03/08	12	41.83	0	0.00	41.60	12	3,877	0.31%
2022/03/07	14	43.55	0	0.00	43.10	14	3,916	0.36%
2022/03/04	1	45.10	0	0.00	45.10	1	3,959	0.03%
2022/03/02	0	0.00	4	45.58	45.75	-4	3,973	-0.10%
2022/03/01	1	45.00	1	45.50	45.10	0	3,964	0.00%
2022/02/25	6	44.10	0	0.00	44.05	6	3,957	0.15%
2022/02/24	2	45.50	1	46.10	44.10	1	3,948	0.03%
2022/02/23	0	0.00	1	46.65	46.55	-1	3,921	-0.03%
2022/02/22	2	46.50	0	0.00	46.45	2	3,944	0.05%
2022/02/21	2	46.73	2	47.20	47.00	0	3,930	0.00%
2022/02/18	0	0.00	1	46.90	46.75	-1	3,924	-0.03%
2022/02/17	1	46.50	1	47.00	46.80	0	3,937	0.00%
2022/02/16	1	46.45	1	46.75	47.10	0	3,954	0.00%
2022/02/15	1	46.60	3	46.83	46.70	-2	3,983	-0.05%
2022/02/14	1	46.00	2	46.45	46.35	-1	4,029	-0.03%
2022/02/11	1	46.65	1	46.75	46.75	0	4,052	0.00%
2022/02/10	1	46.50	2	47.00	46.80	-1	4,072	-0.02%
2022/02/09	0	0.00	1	45.70	46.25	-1	4,071	-0.02%
2022/02/08	1	45.80	1	45.90	45.85	0	4,115	0.00%
2022/02/07	1	45.10	3	45.03	45.50	-2	4,121	-0.05%
2022/01/25	2	44.23	0	0.00	44.15	2	4,134	0.05%
2022/01/24	1	44.00	1	44.60	45.00	0	4,127	0.00%
2022/01/21	1	44.75	1	45.20	45.00	0	4,114	0.00%
2022/01/19	1	44.50	1	45.25	45.10	0	4,147	0.00%
2022/01/18	1	44.90	1	45.20	45.05	0	4,157	0.00%
2022/01/17	0	0.00	4	44.81	45.10	-4	4,157	-0.10%
2022/01/14	1	43.90	0	0.00	43.85	1	4,130	0.02%
2022/01/13	2	44.73	3	45.08	44.60	-1	4,109	-0.02%
2022/01/12	2	44.48	1	44.90	44.95	1	4,130	0.02%
2022/01/11	4	44.68	1	44.85	44.65	3	4,126	0.07%
2022/01/10	1	45.30	1	45.65	45.55	0	4,082	0.00%
2022/01/07	2	45.00	1	45.50	45.45	1	4,063	0.02%
2022/01/06	1	46.20	0	0.00	46.05	1	4,001	0.02%
2022/01/05	5	47.09	3	47.72	46.85	2	3,927	0.05%
2022/01/04	3	46.95	1	47.70	47.25	2	3,879	0.05%
2022/01/03	5	48.10	3	47.30	47.30	2	3,834	0.05%
2021/12/30	3	49.55	7	49.52	48.65	-4	3,768	-0.11%
2021/12/29	1	49.00	0	0.00	48.85	1	3,661	0.03%
2021/12/28	7	48.66	7	49.44	49.40	0	3,606	0.00%
2021/12/27	4	49.06	39	48.80	49.10	-35	3,453	-1.01%
2021/12/24	0	0.00	2	46.70	46.45	-2	3,066	-0.07%
2021/12/23	0	0.00	6	46.35	46.35	-6	3,029	-0.20%
2021/12/22	1	45.75	2	46.30	45.80	-1	2,974	-0.03%
2021/12/21	6	45.75	9	45.93	46.05	-3	2,936	-0.10%
2021/12/20	3	45.27	8	46.00	45.85	-5	2,898	-0.17%
2021/12/17	14	45.17	2	45.15	45.00	12	2,803	0.43%
2021/12/16	14	45.99	1	46.35	45.90	13	2,713	0.48%
2021/12/15	34	45.82	16	46.18	46.20	18	2,596	0.69%
2021/12/14	5	44.52	16	45.42	45.95	-11	2,332	-0.47%
2021/12/13	12	44.78	0	0.00	44.80	12	2,210	0.54%
2021/12/10	1	44.30	29	44.47	45.00	-28	2,094	-1.34%
2021/12/09	2	42.80	2	43.28	42.80	0	1,918	0.00%
2021/12/08	3	42.95	1	43.70	42.80	2	1,882	0.11%
2021/12/07	4	43.15	10	43.00	43.15	-6	1,834	-0.33%
2021/12/06	0	0.00	2	43.50	43.50	-2	1,775	-0.11%
2021/12/03	12	43.07	5	43.24	42.90	7	1,709	0.41%
2021/12/02	0	0.00	2	41.75	41.75	-2	1,563	-0.13%
2021/12/01	0	0.00	4	40.46	41.00	-4	1,507	-0.27%
2021/11/30	0	0.00	2	39.50	39.55	-2	1,439	-0.14%
2021/11/29	2	38.40	1	38.70	38.85	1	1,361	0.07%
2021/11/26	2	39.33	0	0.00	39.15	2	1,346	0.15%
2021/11/24	2	39.85	8	40.00	39.90	-6	1,319	-0.45%
2021/11/23	1	39.90	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0	0.00	1	40.50	40.40	-1	1,302	-0.08%
2021/11/19	3	40.32	1	40.00	39.80	2	1,282	0.16%
2021/11/18	2	39.70	10	39.65	39.60	-8	1,248	-0.64%
2021/11/17	1	39.90	1	40.00	39.90	0	1,237	0.00%
2021/11/16	0	0.00	1	40.15	39.50	-1	1,225	-0.08%
2021/11/15	0	0.00	1	39.55	39.55	-1	1,202	-0.08%
2021/11/12	1	40.35	0	0.00	40.00	1	1,177	0.08%
2021/11/11	29	40.53	13	40.82	41.15	16	1,117	1.43%
2021/11/09	0	0.00	2	40.05	40.05	-2	1,006	-0.20%
2021/11/02	3	39.35	0	0.00	39.05	3	823	0.36%
2021/11/01	1	38.45	0	0.00	39.20	1	798	0.13%
2021/10/28	0	0.00	1	39.65	38.85	-1	769	-0.13%
2021/10/27	0	0.00	3	38.95	39.30	-3	741	-0.40%
2021/10/26	0	0.00	2	38.40	38.05	-2	705	-0.28%
2021/10/25	0	0.00	4	38.18	38.00	-4	684	-0.58%
2021/10/21	3	37.67	0	0.00	37.70	3	686	0.44%
2021/10/20	0	0.00	3	38.03	38.40	-3	679	-0.44%
2021/10/14	0	0.00	1	37.10	36.95	-1	670	-0.15%
2021/10/13	1	36.65	0	0.00	36.90	1	682	0.15%
2021/10/12	1	37.10	0	0.00	37.10	1	684	0.15%
2021/10/08	0	0.00	2	37.38	37.25	-2	696	-0.29%
2021/10/07	0	0.00	5	36.19	36.85	-5	719	-0.69%
2021/10/05	0	0.00	1	34.50	34.50	-1	733	-0.14%
2021/10/04	1	34.90	0	0.00	34.70	1	747	0.13%
2021/10/01	4	35.74	0	0.00	35.40	4	816	0.49%
2021/09/30	0	0.00	2	36.50	36.35	-2	837	-0.24%
2021/09/29	2	36.00	0	0.00	35.90	2	863	0.23%
2021/09/27	0	0.00	2	36.60	36.60	-2	928	-0.22%
2021/09/24	0	0.00	3	35.92	36.15	-3	956	-0.31%
2021/09/23	0	0.00	1	35.50	35.65	-1	971	-0.10%
2021/09/22	1	35.00	0	0.00	35.20	1	997	0.10%
2021/09/17	5	35.60	0	0.00	35.60	5	1,012	0.49%
2021/09/15	2	35.50	0	0.00	35.45	2	1,045	0.19%
2021/09/14	1	35.60	0	0.00	35.75	1	1,061	0.09%
2021/09/13	0	0.00	2	35.90	35.75	-2	1,076	-0.19%
2021/09/10	0	0.00	2	35.70	35.80	-2	1,110	-0.18%
2021/09/08	1	35.20	0	0.00	35.10	1	1,144	0.09%
2021/09/07	2	35.45	3	35.47	35.70	-1	1,191	-0.08%
2021/09/06	4	36.55	0	0.00	36.15	4	1,220	0.33%
2021/09/03	2	36.98	0	37.10	37.05	2	1,220	0.16%
2021/09/02	1	37.30	1	37.70	37.25	0	1,224	0.00%
2021/09/01	0	0.00	1	37.30	37.45	-1	1,233	-0.08%
2021/08/30	0	0.00	1	37.00	37.00	-1	1,252	-0.08%
2021/08/27	0	0.00	2	36.98	36.90	-2	1,284	-0.16%
2021/08/25	0	0.00	2	36.60	36.75	-2	1,410	-0.14%
2021/08/24	1	36.00	1	36.40	36.15	0	1,512	0.00%
2021/08/23	0	0.00	2	36.00	36.10	-2	1,539	-0.13%
2021/08/19	2	35.60	2	35.90	35.65	0	1,573	0.00%
2021/08/18	0	0.00	2	35.80	36.10	-2	1,585	-0.13%
2021/08/17	1	35.00	1	35.75	35.05	0	1,620	0.00%
2021/08/16	3	35.52	20	35.33	35.10	-17	1,636	-1.04%
2021/08/13	2	36.40	0	0.00	36.25	2	1,658	0.12%
2021/08/11	1	36.30	1	36.30	36.20	0	1,720	0.00%
2021/08/10	3	36.98	0	0.00	36.75	3	1,760	0.17%
2021/08/09	0	0.00	2	37.68	37.15	-2	1,819	-0.11%
2021/08/05	4	37.30	0	0.00	37.20	4	1,929	0.21%
2021/08/04	0	0.00	2	37.70	37.60	-2	2,073	-0.10%
2021/08/03	2	37.25	0	0.00	37.70	2	2,205	0.09%
2021/08/02	1	37.45	0	0.00	37.35	1	2,251	0.04%
2021/07/30	2	37.80	2	38.13	37.85	0	2,323	0.00%
2021/07/28	2	37.58	0	0.00	37.70	2	2,546	0.08%
2021/07/27	2	38.38	1	38.80	38.60	1	2,760	0.04%
2021/07/26	4	38.56	0	0.00	38.70	4	3,011	0.13%
2021/07/23	0	0.00	1	38.35	38.60	-1	3,458	-0.03%
2021/07/22	0	0.00	1	37.75	37.80	-1	3,609	-0.03%
2021/07/21	1	37.80	1	37.90	37.85	0	4,333	0.00%
2021/07/20	1	38.20	1	38.05	37.95	0	4,609	0.00%
2021/07/19	0	0.00	1	38.65	38.60	-1	4,664	-0.02%
2021/07/15	15	38.55	0	0.00	38.45	15	5,114	0.29%
2021/07/14	2	38.13	2	38.20	38.55	0	5,139	0.00%
2021/07/13	8	37.84	0	0.00	37.75	8	5,159	0.16%
2021/07/12	6	38.04	1	37.95	38.00	5	5,161	0.10%
2021/07/09	9	37.96	1	37.85	38.15	8	5,188	0.15%
2021/07/08	1	38.25	1	38.55	38.30	0	5,300	0.00%
2021/07/06	1	40.00	1	40.55	39.80	0	5,464	0.00%
2021/07/05	2	40.30	1	40.35	40.30	1	5,836	0.02%
2021/07/02	0	0.00	1	39.80	39.65	-1	6,078	-0.02%
2021/07/01	4	40.23	1	40.40	39.80	3	6,136	0.05%
2021/06/30	1.1	39.90	0	0.00	39.95	1.1	6,180	0.02%
2021/06/29	1	40.10	0	0.00	39.95	1	6,448	0.02%
2021/06/24	0	0.00	3	40.50	40.35	-3	6,661	-0.05%
2021/06/23	0.1	40.25	0	0.00	39.95	0.1	6,678	0.00%
2021/06/21	4	40.19	0	0.00	39.80	4	6,742	0.06%
2021/06/18	1	41.30	0	0.00	40.85	1	6,749	0.01%
2021/06/16	8	41.99	7.1	41.11	41.00	0.9	6,829	0.01%
2021/06/07	1	40.15	0	0.00	40.30	1	6,854	0.01%
2021/06/03	1	41.05	1	41.10	41.05	0	6,836	0.00%
2021/05/28	0	0.00	1	40.60	40.80	-1	6,678	-0.01%
2021/05/26	0.1	40.20	0	0.00	40.30	0.1	6,754	0.00%
2021/05/25	1	40.25	1	40.50	40.25	0	6,811	0.00%
2021/05/20	1	38.45	0	0.00	38.05	1	7,219	0.01%
2021/05/19	0.1	39.19	0	0.00	39.15	0.1	7,246	0.00%
2021/05/17	0	0.00	1	37.50	36.00	-1	7,207	-0.01%
2021/05/12	3	37.90	3	38.20	38.80	0	7,061	0.00%
2021/05/11	3	41.95	2	43.20	41.50	1	6,932	0.01%
2021/05/10	13	45.32	0	0.00	44.95	13	6,810	0.19%
2021/05/07	1	46.30	1	46.10	46.15	0	6,793	0.00%
2021/05/06	14	45.47	4	44.10	45.45	10	6,772	0.15%
2021/05/05	7	46.92	1	48.00	45.85	6	6,641	0.09%
2021/05/04	6	48.09	0	0.00	46.90	6	6,655	0.09%
2021/05/03	27	52.43	0	0.00	50.60	27	6,480	0.42%
2021/04/29	6	53.38	49	55.49	54.00	-43	6,268	-0.69%
2021/04/28	2	51.30	13	51.55	51.50	-11	5,914	-0.19%
2021/04/27	35	52.60	31	52.41	52.90	4	5,973	0.07%
2021/04/26	0	0.00	29	50.98	51.30	-29	5,286	-0.55%
2021/04/23	6	46.70	0	0.00	46.70	6	5,025	0.12%
2021/04/22	9.1	49.32	13	46.80	47.40	-3.9	4,985	-0.08%
2021/04/21	22	47.37	2	48.10	48.10	20	4,755	0.42%
2021/04/20	1	45.00	0	0.00	45.15	1	4,552	0.02%
2021/04/19	6	44.80	5	44.85	45.00	1	4,541	0.02%
2021/04/15	0	0.00	1	45.10	45.65	-1	4,546	-0.02%
2021/04/14	0	0.00	5.2	43.93	44.60	-5.2	4,524	-0.11%
2021/04/13	1	47.40	17	45.70	45.70	-16	4,463	-0.36%
2021/04/12	2.2	47.35	8	48.00	47.85	-5.8	4,439	-0.13%
2021/04/09	19.1	48.21	26	47.79	47.00	-7	4,321	-0.16%
2021/04/08	18	45.91	39	47.27	47.95	-21	3,936	-0.53%
2021/04/07	1	42.00	110	42.04	43.60	-109	3,677	-2.96%	大賣/鉅額交易
2021/04/06	0	0.00	25.1	42.56	42.60	-25.1	3,617	-0.69%
2021/04/01	120	44.82	41	44.19	43.00	79	3,565	2.22%	大買/
2021/03/31	6	42.08	16	42.38	42.60	-10	3,299	-0.30%
2021/03/30	1	42.00	1	41.90	41.90	0	3,258	0.00%
2021/03/29	40	41.24	2	41.55	41.50	38	3,283	1.16%
2021/03/25	0	0.00	1	40.60	40.65	-1	3,407	-0.03%
2021/03/24	6	39.90	0	0.00	39.90	6	3,341	0.18%
2021/03/23	6	40.10	0	0.00	40.10	6	3,351	0.18%
2021/03/22	11	41.17	0	0.00	40.85	11	3,334	0.33%
2021/03/19	6	40.05	0	0.00	40.75	6	3,311	0.18%
2021/03/18	14	40.47	0	0.00	40.25	14	3,315	0.42%
2021/03/17	0	0.00	2	40.20	40.15	-2	3,410	-0.06%
2021/03/16	1	40.10	2	39.90	40.00	-1	3,691	-0.03%
2021/03/15	1	39.50	0	0.00	39.60	1	3,779	0.03%
2021/03/12	0	0.00	5	39.58	39.60	-5	3,782	-0.13%
2021/03/11	1	39.10	1	39.10	39.20	0	3,802	0.00%
2021/03/10	0	0.00	2	38.98	38.80	-2	3,820	-0.05%
2021/03/09	3	38.65	1	38.80	38.85	2	3,828	0.05%
2021/03/08	0	0.00	4	39.06	39.10	-4	3,831	-0.10%
2021/03/05	4	38.60	0	0.00	38.50	4	3,848	0.10%
2021/03/04	5	38.91	0	0.00	38.80	5	3,866	0.13%
2021/03/03	3	39.22	3	39.15	39.15	0	3,868	0.00%
2021/03/02	12	39.45	0	0.00	39.20	12	3,861	0.31%
2021/02/26	1	39.65	1	39.95	40.35	0	3,836	0.00%
2021/02/25	2	41.20	2	40.73	40.25	0	3,854	0.00%
2021/02/24	10	41.85	6	41.67	40.65	4	3,851	0.10%
2021/02/23	0	0.00	33	40.57	43.50	-33	3,745	-0.88%
2021/02/19	1	38.70	7	39.29	39.40	-6	3,735	-0.16%
2021/02/18	1	38.35	1	38.50	38.45	0	3,809	0.00%
2021/02/17	20	38.25	0	0.00	38.35	20	3,821	0.52%
2021/02/05	3	38.30	4	38.00	38.05	-1	3,832	-0.03%
2021/02/04	0	0.00	16	37.96	37.95	-16	3,987	-0.40%
2021/02/03	0	0.00	4	38.00	37.95	-4	4,001	-0.10%
2021/02/02	0	0.00	1	38.45	38.00	-1	4,051	-0.02%
2021/02/01	1	38.00	4	38.20	38.20	-3	4,040	-0.07%
2021/01/29	5	38.91	11	38.45	38.35	-6	4,041	-0.15%
2021/01/28	8	39.65	2	39.13	39.05	6	4,029	0.15%
2021/01/27	2	39.35	1	39.75	39.75	1	3,981	0.03%
2021/01/26	13	39.95	16	39.79	39.40	-3	3,960	-0.08%
2021/01/25	4	38.93	0	0.00	39.30	4	3,879	0.10%
2021/01/22	2.1	39.51	1	40.00	39.85	1.1	3,840	0.03%
2021/01/21	3	39.25	4	39.55	39.95	-1	3,807	-0.03%
2021/01/20	6	39.37	6	39.87	39.00	0	3,713	0.00%
2021/01/19	1	38.00	10	38.59	39.00	-9	3,502	-0.26%
2021/01/18	0	0.00	8	37.99	38.10	-8	3,471	-0.23%
2021/01/15	1	37.65	1	37.60	37.60	0	3,453	0.00%
2021/01/14	3	38.25	7	38.19	38.25	-4	3,435	-0.12%
2021/01/13	4	37.73	1	37.75	37.65	3	3,430	0.09%
2021/01/12	8	37.72	3	37.58	37.60	5	3,429	0.15%
2021/01/11	7	38.00	0	0.00	38.05	7	3,405	0.21%
2021/01/08	2	38.58	0	0.00	38.65	2	3,397	0.06%
2021/01/07	1	39.05	1	39.15	39.35	0	3,387	0.00%
2021/01/06	20	39.64	12	39.56	39.10	8	3,407	0.23%
2021/01/05	0	0.00	9	39.46	39.95	-9	3,387	-0.27%
2021/01/04	9	38.54	0	0.00	38.45	9	3,346	0.27%
2020/12/30	2	39.05	2	39.45	38.90	0	3,372	0.00%
2020/12/29	2	39.00	0	0.00	38.85	2	3,380	0.06%
2020/12/28	0	0.00	2	39.40	39.40	-2	3,369	-0.06%
2020/12/25	1	38.90	1	39.30	39.10	0	3,359	0.00%
2020/12/24	1	38.85	53	39.25	38.85	-52	3,353	-1.55%
2020/12/23	1	38.80	14	38.74	39.05	-13	3,336	-0.39%
2020/12/22	75	39.99	8	39.43	37.60	67	3,260	2.05%
2020/12/21	2	38.35	4	39.25	39.60	-2	3,085	-0.06%
2020/12/18	2	39.10	5	39.25	38.90	-3	3,096	-0.10%
2020/12/17	0	0.00	14	39.40	39.25	-14	3,133	-0.45%
2020/12/16	0	0.00	2	39.58	39.45	-2	3,197	-0.06%
2020/12/15	7	39.42	1	39.45	39.00	6	3,211	0.19%
2020/12/14	0	0.00	8	40.41	40.20	-8	3,235	-0.25%
2020/12/11	12	40.17	7	41.38	39.70	5	3,239	0.15%
2020/12/10	9	40.75	27	40.77	41.50	-18	3,150	-0.57%
2020/12/09	27	39.72	8	39.41	40.25	19	2,888	0.66%
2020/12/08	2	37.95	3	38.35	37.95	-1	2,914	-0.03%
2020/12/07	3	38.37	12	38.41	38.25	-9	2,954	-0.30%
2020/12/04	14	38.86	1	39.10	38.85	13	3,010	0.43%
2020/12/03	0	0.00	7	38.76	38.55	-7	3,028	-0.23%
2020/12/02	2	38.70	5	38.61	38.55	-3	3,094	-0.10%
2020/12/01	4	38.85	27	38.86	38.80	-23	3,166	-0.73%
2020/11/30	4	39.10	16	39.15	39.50	-12	3,244	-0.37%
2020/11/27	23	38.85	2	39.08	38.75	21	3,330	0.63%
2020/11/26	1	38.65	17	38.54	38.60	-16	3,480	-0.46%
2020/11/25	12	39.02	33	39.11	38.50	-21	3,684	-0.57%
2020/11/24	4	38.65	17	38.44	38.45	-13	3,766	-0.35%
2020/11/23	7	39.02	1	39.75	38.80	6	3,884	0.15%
2020/11/20	6	39.27	5	39.73	39.45	1	4,026	0.02%
2020/11/19	53	38.95	34	38.90	39.55	19	4,407	0.43%
2020/11/18	14	37.38	14	37.12	38.00	0	4,841	0.00%
2020/11/17	36	36.63	0	0.00	36.10	36	5,086	0.71%
2020/11/16	3	37.63	0	0.00	37.65	3	5,514	0.05%
2020/11/13	4	37.78	10	38.00	38.00	-6	5,769	-0.10%
2020/11/12	13	38.88	107	38.99	38.20	-94	5,849	-1.61%	大賣/
2020/11/11	1	37.15	1	37.35	37.25	0	5,701	0.00%
2020/11/10	2	37.40	4	37.45	37.20	-2	5,700	-0.04%
2020/11/09	2	36.63	0	0.00	36.60	2	5,670	0.04%
2020/11/06	2	36.90	2	37.25	36.65	0	5,700	0.00%
2020/11/05	0	0.00	5	36.57	37.00	-5	5,730	-0.09%
2020/11/04	0	0.00	1	36.30	36.20	-1	5,749	-0.02%
2020/11/03	1	36.00	2	35.75	35.90	-1	5,783	-0.02%
2020/11/02	7	35.56	1	35.95	35.30	6	5,817	0.10%
2020/10/30	1	36.05	2	36.58	36.05	-1	5,884	-0.02%
2020/10/29	3	36.00	1	36.30	36.40	2	6,145	0.03%
2020/10/28	0	0.00	4	37.00	36.70	-4	6,240	-0.06%
2020/10/26	2	36.70	0	0.00	36.60	2	6,274	0.03%
2020/10/23	0	0.00	3	37.00	36.95	-3	6,297	-0.05%
2020/10/22	8	36.43	1	36.90	36.80	7	6,337	0.11%
2020/10/21	1	36.70	2	37.03	36.70	-1	6,370	-0.02%
2020/10/19	1	36.60	2	36.50	36.60	-1	6,402	-0.02%
2020/10/16	4	36.48	0	0.00	36.00	4	6,449	0.06%
2020/10/15	7	37.01	0	0.00	36.70	7	6,454	0.11%
2020/10/14	10	38.00	3	38.18	37.75	7	6,469	0.11%
2020/10/13	2	36.90	8	37.59	38.00	-6	6,484	-0.09%
2020/10/12	2	36.53	1	36.45	36.45	1	6,496	0.02%
2020/10/08	5	37.22	4	37.61	37.00	1	6,540	0.02%
2020/10/06	1	36.70	0	0.00	36.65	1	6,614	0.02%
2020/10/05	22	37.07	2	36.95	37.00	20	6,697	0.30%
2020/09/30	0	0.00	65	35.91	37.00	-65	6,836	-0.95%
2020/09/29	4	36.16	4	36.00	36.15	0	6,882	0.00%
2020/09/28	2	36.20	2	36.05	36.15	0	6,934	0.00%
2020/09/25	7	35.70	2	35.23	35.05	5	6,999	0.07%
2020/09/24	2	36.90	3	36.73	36.50	-1	7,014	-0.01%
2020/09/23	8	37.49	0	0.00	37.45	8	7,053	0.11%
2020/09/22	9	37.18	4	37.80	38.25	5	7,063	0.07%
2020/09/21	9	38.23	3	37.80	37.95	6	7,059	0.08%
2020/09/18	0	0.00	2	38.90	38.75	-2	7,118	-0.03%
2020/09/17	9	38.47	7	38.52	38.55	2	7,215	0.03%
2020/09/16	3	39.27	11	39.16	39.00	-8	7,713	-0.10%
2020/09/15	4	39.54	1	40.00	39.45	3	7,729	0.04%
2020/09/14	1	39.85	6	39.79	39.85	-5	7,713	-0.06%
2020/09/11	26	40.36	9	39.91	39.30	17	7,851	0.22%
2020/09/10	8	40.63	13	40.65	40.45	-5	7,835	-0.06%
2020/09/09	17	40.00	1	39.80	40.00	16	8,010	0.20%
2020/09/08	0	0.00	2	40.63	40.95	-2	8,363	-0.02%
2020/09/07	6	40.88	0	0.00	40.00	6	8,563	0.07%
2020/09/04	9	40.21	4	41.63	41.60	5	9,341	0.05%
2020/09/03	6	42.03	3	43.22	41.65	3	9,317	0.03%
2020/09/02	11	42.55	9	42.88	43.00	2	9,204	0.02%
2020/09/01	8	42.72	2	42.90	42.45	6	9,089	0.07%
2020/08/31	9	42.26	13	43.12	43.90	-4	8,929	-0.04%
2020/08/28	6	41.92	2	41.00	41.00	4	8,733	0.05%
2020/08/27	3	42.93	3	43.05	42.80	0	8,647	0.00%
2020/08/26	4	42.76	5	43.36	43.50	-1	8,502	-0.01%
2020/08/25	60	42.46	44	42.99	43.10	16	8,357	0.19%
2020/08/24	63	41.83	72	42.32	42.95	-9	7,871	-0.11%
2020/08/21	4	38.41	17	38.16	39.05	-13	7,301	-0.18%
2020/08/20	26	35.92	11	36.38	35.50	15	6,979	0.21%
2020/08/19	11	35.41	18	35.59	36.05	-7	6,532	-0.11%
2020/08/18	1	35.35	7	34.95	34.65	-6	6,278	-0.10%
2020/08/17	0	0.00	1	33.60	33.45	-1	6,175	-0.02%
2020/08/14	2	33.30	0	0.00	33.20	2	6,181	0.03%
2020/08/13	4	33.64	4	34.16	33.20	0	6,184	0.00%
2020/08/12	5	33.25	4	33.55	33.80	1	6,205	0.02%
2020/08/11	2	33.50	0	0.00	33.50	2	6,195	0.03%
2020/08/10	2	34.30	2	34.78	34.60	0	6,221	0.00%
2020/08/07	4	34.33	0	0.00	34.70	4	6,292	0.06%
2020/08/06	5	35.10	3	35.45	34.65	2	6,272	0.03%
2020/08/04	17	35.34	3	36.45	35.85	14	6,249	0.22%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/31	1	32.60	2	33.03	32.75	-1	5,937	-0.02%
2020/07/30	0	0.00	2	32.48	32.90	-2	6,048	-0.03%
2020/07/29	0	0.00	4	31.70	31.95	-4	6,089	-0.07%
2020/07/28	4	31.05	2	32.00	30.20	2	6,121	0.03%
2020/07/27	5	31.87	1	32.70	31.50	4	6,178	0.06%
2020/07/24	6	33.21	0	0.00	32.65	6	6,503	0.09%
2020/07/23	0	0.00	3	34.03	33.90	-3	6,700	-0.04%
2020/07/22	3	33.55	3	33.55	34.05	0	6,698	0.00%
2020/07/21	1	33.30	3	33.05	33.20	-2	6,661	-0.03%
2020/07/20	2	31.85	0	0.00	32.30	2	6,638	0.03%
2020/07/17	2	32.90	0	0.00	32.20	2	6,611	0.03%
2020/07/16	1	33.45	2	33.95	33.45	-1	6,587	-0.02%
2020/07/15	2	35.78	21	35.90	35.35	-19	6,546	-0.29%
2020/07/14	2	35.80	34	36.18	35.85	-32	6,506	-0.49%
2020/07/13	2	35.70	3	35.57	35.75	-1	6,478	-0.02%
2020/07/10	7	35.24	0	0.00	34.70	7	6,414	0.11%
2020/07/09	19	35.82	12	35.91	35.65	7	6,335	0.11%
2020/07/08	0	0.00	2	34.80	34.75	-2	6,228	-0.03%
2020/07/07	2	34.73	2	35.30	34.55	0	6,208	0.00%
2020/07/06	0	0.00	3	34.80	34.90	-3	6,274	-0.05%
2020/07/02	34	33.93	2	33.98	34.15	32	6,238	0.51%
2020/07/01	1	34.20	2	34.08	33.75	-1	6,197	-0.02%
2020/06/29	2	32.78	3	33.80	33.75	-1	6,150	-0.02%
2020/06/24	2	33.70	12	33.68	33.60	-10	6,046	-0.17%
2020/06/23	85	35.98	52	34.49	34.50	33	5,946	0.55%
2020/06/22	30	33.70	9	33.70	33.70	21	5,400	0.39%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	10	27.63	3	26.82	27.90	7	5,373	0.13%
2020/06/17	2	26.00	17	25.86	26.25	-15	5,211	-0.29%
2020/06/16	6	25.25	7	25.26	25.60	-1	5,102	-0.02%
2020/06/15	18	24.04	13	24.48	24.00	5	4,913	0.10%
2020/06/12	20	25.74	48	26.94	26.30	-28	4,498	-0.62%
2020/06/11	27	26.63	26	27.07	27.30	1	4,282	0.02%
2020/06/10	4	26.05	1	26.05	26.05	3	3,449	0.09%
2020/06/09	1	28.90	1	28.90	28.90	0	3,458	0.00%
2020/06/08	4	32.10	0	0.00	32.10	4	3,506	0.11%
2020/06/05	1	35.50	1	35.70	35.65	0	3,510	0.00%
2020/06/04	5	35.67	0	0.00	35.50	5	3,538	0.14%
2020/06/03	1	35.40	5	35.76	35.65	-4	3,550	-0.11%
2020/06/02	4	35.56	1	35.55	35.20	3	3,510	0.09%
2020/06/01	4	35.63	6	35.94	35.85	-2	3,489	-0.06%
2020/05/29	2	34.50	5	35.60	36.80	-3	3,433	-0.09%
2020/05/28	3	35.02	2	34.70	34.50	1	3,414	0.03%
2020/05/27	1	35.10	11	35.38	35.05	-10	3,406	-0.29%
2020/05/26	6	35.80	7	35.97	35.45	-1	3,419	-0.03%
2020/05/25	6	34.32	3	34.02	34.65	3	3,318	0.09%
2020/05/22	2	34.65	0	0.00	34.15	2	3,306	0.06%
2020/05/21	3	34.65	6	34.78	34.95	-3	3,311	-0.09%
2020/05/20	1	33.80	0	0.00	34.30	1	3,294	0.03%
2020/05/19	5	34.08	1	34.30	34.00	4	3,292	0.12%
2020/05/18	6	34.23	4	34.00	33.85	2	3,268	0.06%
2020/05/15	6	35.13	6	35.58	34.70	0	3,301	0.00%
2020/05/14	6	35.84	16	35.93	35.10	-10	3,294	-0.30%
2020/05/13	3	34.63	0	0.00	34.75	3	3,204	0.09%
2020/05/12	1	34.90	3	35.30	34.85	-2	3,219	-0.06%
2020/05/11	12	34.83	5	34.72	34.50	7	3,219	0.22%
2020/05/08	9	35.68	2	35.90	35.35	7	3,171	0.22%
2020/05/07	9	35.88	4	36.15	35.60	5	3,152	0.16%
2020/05/06	8	36.59	10	36.21	35.40	-2	3,159	-0.06%
2020/05/05	5	35.39	16	35.49	36.10	-11	3,052	-0.36%
2020/05/04	14	34.92	4	35.76	35.55	10	3,019	0.33%
2020/04/30	8	35.78	4	35.40	35.35	4	2,980	0.13%
2020/04/29	94	37.03	11	37.10	36.20	83	2,924	2.84%
2020/04/28	11	34.02	30	34.19	35.00	-19	2,631	-0.72%
2020/04/27	1	31.65	3	31.65	31.85	-2	2,476	-0.08%
2020/04/24	3	31.63	0	0.00	31.70	3	2,484	0.12%
2020/04/23	2	32.00	0	0.00	31.60	2	2,544	0.08%
2020/04/22	1	31.45	1	31.70	31.85	0	2,628	0.00%
2020/04/21	9	31.83	1	31.50	30.90	8	2,898	0.28%
2020/04/20	10	31.88	2	31.95	32.15	8	2,956	0.27%
2020/04/17	5	32.15	1	32.70	31.80	4	3,058	0.13%
2020/04/16	2	31.83	6	32.30	32.45	-4	3,128	-0.13%
2020/04/15	4	31.58	0	0.00	31.80	4	3,308	0.12%
2020/04/14	1	31.65	1	31.75	31.70	0	3,747	0.00%
2020/04/13	0	0.00	3	31.98	31.70	-3	3,740	-0.08%
2020/04/10	2	31.15	8	30.91	31.45	-6	3,713	-0.16%
2020/04/09	8	30.79	2	32.10	30.80	6	3,728	0.16%
2020/04/08	1	30.60	7	30.71	30.30	-6	3,630	-0.17%
2020/04/07	3	28.52	1	28.75	28.75	2	3,574	0.06%
2020/04/06	0	0.00	1	27.80	28.00	-1	3,616	-0.03%
2020/03/31	0	0.00	2	27.25	27.00	-2	3,816	-0.05%
2020/03/30	6	25.96	0	0.00	26.80	6	3,795	0.16%
2020/03/27	0	0.00	2	26.60	25.60	-2	3,776	-0.05%
2020/03/26	2	25.50	0	0.00	25.50	2	3,773	0.05%
2020/03/25	4	25.91	0	0.00	25.20	4	3,773	0.11%
2020/03/24	1	24.90	1	24.80	24.80	0	3,748	0.00%
2020/03/12	33	27.05	1	27.00	26.95	32	3,699	0.86%
2020/03/11	0	0.00	1	30.50	29.60	-1	3,667	-0.03%
2020/03/10	1	28.55	0	0.00	29.70	1	3,673	0.03%
2020/03/09	1	30.35	3	30.42	30.00	-2	3,644	-0.05%
2020/03/06	2	31.58	0	0.00	31.55	2	3,634	0.06%
2020/03/05	0	0.00	2	32.05	31.80	-2	3,723	-0.05%
2020/03/02	0	0.00	3	30.90	30.80	-3	3,909	-0.08%
2020/02/27	2	31.50	0	0.00	31.20	2	3,990	0.05%
2020/02/26	1	32.45	0	0.00	32.50	1	3,992	0.03%
2020/02/25	1	32.60	0	0.00	32.60	1	4,004	0.02%
2020/02/24	2	33.08	1	33.50	33.05	1	3,996	0.03%
2020/02/20	0	0.00	1	33.30	33.20	-1	3,980	-0.03%
2020/02/18	4	33.80	3	34.03	33.30	1	3,980	0.03%
2020/02/17	4	33.58	3	33.23	33.70	1	3,981	0.03%
2020/02/14	2	32.85	0	0.00	32.85	2	3,977	0.05%
2020/02/13	2	32.40	2	33.10	32.35	0	4,016	0.00%
2020/02/12	0	0.00	1	32.20	32.65	-1	4,070	-0.02%
2020/02/11	2	32.25	1	32.20	31.90	1	4,068	0.02%
2020/02/10	3	31.73	6	31.89	31.50	-3	4,063	-0.07%
2020/02/07	4	32.25	1	33.20	32.00	3	4,079	0.07%
2020/02/06	1	32.60	1	33.20	32.65	0	4,100	0.00%
2020/02/05	1	32.40	0	0.00	32.60	1	4,111	0.02%
2020/02/04	1	32.65	0	0.00	32.60	1	4,123	0.02%
2020/02/03	1	32.80	0	0.00	32.65	1	4,226	0.02%
2020/01/31	0	0.00	2	32.55	33.25	-2	4,260	-0.05%
2020/01/30	2	31.95	0	0.00	31.25	2	4,379	0.05%
2020/01/20	2	34.50	15	34.55	34.70	-13	4,417	-0.29%
2020/01/17	3	34.88	2	34.98	35.00	1	4,515	0.02%
2020/01/16	0	0.00	5	35.32	35.60	-5	4,855	-0.10%
2020/01/15	12	35.53	28	35.01	34.70	-16	5,171	-0.31%
2020/01/14	1	32.80	33	32.86	33.40	-32	5,076	-0.63%
2020/01/13	23	31.88	6	31.71	32.20	17	5,014	0.34%
2020/01/10	8	30.34	7	30.34	30.50	1	4,919	0.02%
2020/01/09	31	30.44	2	30.68	30.45	29	4,821	0.60%
2020/01/08	33	30.61	16	30.67	30.00	17	4,622	0.37%
2020/01/07	5	32.95	0	0.00	32.95	5	4,187	0.12%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	2	40.73	0	0.00	40.65	2	4,180	0.05%
2019/12/27	2	42.90	14	42.66	42.65	-12	4,072	-0.29%
2019/12/26	11	39.99	1	40.10	40.00	10	3,882	0.26%
2019/12/25	1	40.20	0	0.00	40.00	1	3,891	0.03%
2019/12/24	0	0.00	1	40.60	40.50	-1	3,938	-0.03%
2019/12/23	3	40.73	2	40.95	40.95	1	3,939	0.03%
2019/12/18	2	40.00	2	39.90	39.90	0	3,977	0.00%
2019/12/13	4	40.43	6	39.67	39.70	-2	4,096	-0.05%
2019/12/12	4	41.13	2	40.65	40.65	2	4,091	0.05%
2019/12/09	0	0.00	1	41.55	41.00	-1	4,242	-0.02%
2019/12/02	1	41.05	1	40.55	40.55	0	4,846	0.00%
2019/11/29	6	41.34	1	41.05	41.30	5	4,825	0.10%
2019/11/28	1	40.50	1	41.35	41.15	0	4,805	0.00%
2019/11/26	1	39.75	0	0.00	40.40	1	4,781	0.02%
2019/11/22	10	38.35	10	38.05	38.45	0	4,748	0.00%
2019/11/18	0	0.00	5	38.85	38.55	-5	5,047	-0.10%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/14	1	39.00	0	0.00	39.00	1	5,153	0.02%
2019/11/13	5	39.25	0	0.00	39.50	5	5,170	0.10%
2019/11/12	0	0.00	5	38.85	38.95	-5	5,152	-0.10%
2019/11/11	3	38.70	4	38.68	38.45	-1	5,165	-0.02%
2019/11/08	4	37.61	1	37.65	37.70	3	5,118	0.06%
2019/11/07	10	36.90	0	0.00	37.00	10	5,154	0.19%
2019/11/06	2	36.90	1	36.80	36.60	1	5,201	0.02%
2019/11/05	1	36.80	10	37.04	36.70	-9	5,262	-0.17%
2019/11/01	2	37.43	2	37.38	37.50	0	5,445	0.00%
2019/10/31	7	37.16	3	37.70	37.80	4	5,524	0.07%
2019/10/30	4	36.43	1	36.50	36.30	3	5,454	0.06%
2019/10/29	7	39.18	14	37.52	36.80	-7	5,455	-0.13%
2019/10/28	2	38.90	6	39.18	39.00	-4	5,473	-0.07%
2019/10/25	4	40.05	1	40.00	39.65	3	5,471	0.05%
2019/10/24	10	40.10	13	39.88	41.05	-3	5,478	-0.05%
2019/10/23	11	43.30	68	41.49	41.40	-57	5,367	-1.06%
2019/10/22	2	44.90	7	45.05	46.00	-5	5,026	-0.10%
2019/10/21	3	43.40	0	0.00	43.85	3	4,938	0.06%
2019/10/16	0	0.00	1	42.35	42.35	-1	5,257	-0.02%
2019/10/15	0	0.00	3	42.82	42.95	-3	5,417	-0.06%
2019/10/14	3	42.70	1	42.85	42.40	2	5,622	0.04%
2019/10/09	2	42.28	0	0.00	42.25	2	6,022	0.03%
2019/10/08	2	43.55	1	43.15	43.15	1	6,202	0.02%
2019/10/02	3	43.58	1	43.75	43.75	2	6,527	0.03%
2019/09/27	0	0.00	3	42.02	42.00	-3	6,642	-0.05%
2019/09/25	0	0.00	1	43.40	43.50	-1	6,703	-0.01%
2019/09/24	0	0.00	1	44.20	44.15	-1	6,830	-0.01%
2019/09/23	67	44.30	2	44.25	44.25	65	6,855	0.95%
2019/09/20	2	43.33	12	43.25	43.70	-10	6,881	-0.15%
2019/09/19	4	44.04	3	43.63	43.60	1	6,915	0.01%
2019/09/18	5	44.45	3	44.15	43.55	2	7,006	0.03%
2019/09/17	0	0.00	15	44.80	44.90	-15	7,016	-0.21%
2019/09/16	3	45.65	2	45.98	45.45	1	7,356	0.01%
2019/09/12	14	45.10	12	45.11	45.20	2	7,546	0.03%
2019/09/11	0	0.00	76	44.87	44.45	-76	7,626	-1.00%
2019/09/10	8	46.86	1	46.80	46.55	7	7,663	0.09%
2019/09/09	13	46.87	3	46.98	47.45	10	7,696	0.13%
2019/09/06	15	46.65	0	0.00	46.40	15	7,652	0.20%
2019/09/05	21	47.73	16	47.60	46.90	5	7,579	0.07%
2019/09/04	6	44.35	0	0.00	44.65	6	7,246	0.08%
2019/08/30	0	0.00	1	44.65	43.85	-1	7,329	-0.01%
2019/08/29	1	43.90	1	43.55	43.95	0	7,358	0.00%
2019/08/28	1	44.20	1	44.20	43.55	0	7,402	0.00%
2019/08/23	2	43.90	0	0.00	44.10	2	7,698	0.03%
2019/08/22	0	0.00	220	44.14	43.65	-220	7,756	-2.84%	大賣/鉅額交易
2019/08/21	6	44.68	3	44.82	44.70	3	7,866	0.04%
2019/08/20	21	43.99	0	0.00	44.00	21	7,865	0.27%
2019/08/19	1	42.85	1	43.00	42.95	0	7,868	0.00%
2019/08/16	2	42.43	4	42.85	42.40	-2	7,938	-0.03%
2019/08/15	2	41.15	1	41.40	41.55	1	7,967	0.01%
2019/08/14	1	42.50	11	42.45	41.60	-10	8,171	-0.12%
2019/08/13	1	41.50	4	41.69	41.60	-3	8,439	-0.04%
2019/08/12	32	42.69	0	0.00	42.45	32	8,650	0.37%
2019/08/08	20	41.90	3	41.73	42.10	17	8,804	0.19%
2019/08/07	2	41.18	0	0.00	40.80	2	9,146	0.02%
2019/08/06	6	39.96	0	0.00	40.25	6	9,373	0.06%
2019/08/05	2	42.00	0	0.00	40.75	2	9,511	0.02%
2019/08/02	1	43.35	4	43.75	42.80	-3	9,501	-0.03%
2019/08/01	80	45.61	1	45.80	45.50	79	9,520	0.83%
2019/07/31	73	46.17	0	0.00	46.40	73	9,604	0.76%
2019/07/30	0	0.00	6	47.18	45.90	-6	9,658	-0.06%
2019/07/29	2	49.15	4	48.79	48.60	-2	9,590	-0.02%
2019/07/26	6	48.74	4	48.94	49.15	2	9,597	0.02%
2019/07/25	18	48.67	8	48.64	48.70	10	9,792	0.10%
2019/07/24	3	47.03	2	47.15	47.10	1	9,714	0.01%
2019/07/23	0	0.00	10	47.20	46.65	-10	9,926	-0.10%
2019/07/22	5	47.50	3	47.95	47.95	2	9,989	0.02%
2019/07/18	4	47.18	2	46.80	46.10	2	10,043	0.02%
2019/07/17	2	48.58	2	48.23	48.45	0	10,097	0.00%
2019/07/16	11	49.19	5	48.89	48.40	6	10,083	0.06%
2019/07/15	13	47.54	21	48.54	50.30	-8	10,169	-0.08%
2019/07/12	5	45.61	3	45.95	45.80	2	10,249	0.02%
2019/07/11	6	45.24	7	44.60	45.15	-1	10,490	-0.01%
2019/07/10	1	43.10	0	0.00	43.35	1	10,518	0.01%
2019/07/09	1	43.65	1	42.95	42.95	0	10,867	0.00%
2019/07/05	2	44.80	0	0.00	44.70	2	11,626	0.02%
2019/07/04	2	44.35	6	44.71	44.40	-4	11,689	-0.03%
2019/07/03	4	44.49	2	44.35	44.35	2	11,692	0.02%
2019/07/02	2	44.35	4	44.63	44.50	-2	11,736	-0.02%
2019/07/01	4	45.29	11	45.13	44.85	-7	11,777	-0.06%
2019/06/28	0	0.00	5	44.30	44.05	-5	11,683	-0.04%
2019/06/27	4	44.21	1	44.15	43.80	3	11,795	0.03%
2019/06/26	2	43.55	2	42.90	43.80	0	12,025	0.00%
2019/06/25	5	44.21	4	44.23	43.60	1	12,042	0.01%
2019/06/24	5	43.60	2	43.88	43.85	3	11,977	0.03%
2019/06/21	21	45.56	7	45.22	44.20	14	11,959	0.12%
2019/06/20	10	43.48	8	43.56	44.70	2	11,764	0.02%
2019/06/19	1	40.50	9	41.18	41.20	-8	11,551	-0.07%
2019/06/18	4	40.25	6	39.52	39.45	-2	11,472	-0.02%
2019/06/17	16	40.40	1	40.80	40.45	15	11,408	0.13%
2019/06/14	3	42.42	2	42.20	41.70	1	11,385	0.01%
2019/06/12	0	0.00	1	42.60	42.50	-1	11,506	-0.01%
2019/06/11	7	42.62	1	42.50	42.20	6	11,842	0.05%
2019/06/10	3	42.55	12	42.69	43.50	-9	11,953	-0.08%
2019/06/06	5	41.68	1	42.10	41.35	4	12,041	0.03%
2019/06/05	5	43.55	6	43.13	42.40	-1	12,111	-0.01%
2019/06/04	1	42.85	6	43.25	42.40	-5	12,182	-0.04%
2019/06/03	19	42.70	10	42.63	43.50	9	12,301	0.07%
2019/05/31	10	43.27	9	43.13	42.80	1	12,515	0.01%
2019/05/30	6	40.94	2	40.58	40.85	4	12,530	0.03%
2019/05/29	2	40.23	2	39.78	40.10	0	12,587	0.00%
2019/05/28	8	41.28	6	41.23	41.15	2	12,585	0.02%
2019/05/27	8	40.22	2	39.55	39.80	6	12,481	0.05%
2019/05/24	1	41.05	1	41.35	40.60	0	12,513	0.00%
2019/05/23	1	41.20	2	40.45	41.05	-1	12,541	-0.01%
2019/05/22	3	42.40	2	42.08	41.95	1	12,597	0.01%
2019/05/21	4	41.93	13	42.74	43.20	-9	12,584	-0.07%
2019/05/20	12	42.12	1	43.40	41.25	11	12,428	0.09%
2019/05/17	0	0.00	3	45.40	44.00	-3	12,155	-0.02%
2019/05/16	4	49.05	6	49.33	47.60	-2	11,976	-0.02%
2019/05/15	9	50.33	14	51.20	49.85	-5	11,898	-0.04%
2019/05/14	21	50.38	10	51.69	52.40	11	11,712	0.09%
2019/05/13	14	48.27	23	48.83	49.05	-9	11,985	-0.08%
2019/05/10	1	51.00	0	0.00	51.40	1	11,760	0.01%
2019/05/09	2	52.05	12	51.82	52.40	-10	11,801	-0.08%
2019/05/08	77	53.96	9	54.22	53.90	68	11,664	0.58%
2019/05/07	5	54.02	6	54.52	54.30	-1	11,520	-0.01%
2019/05/06	2	53.15	1	53.90	52.20	1	11,380	0.01%
2019/05/02	15	56.59	7	56.83	55.70	8	11,136	0.07%
2019/04/30	10	54.17	8	54.01	56.80	2	10,804	0.02%
2019/04/29	7	54.60	5	52.94	52.00	2	10,578	0.02%
2019/04/26	12	52.35	1	52.20	54.00	11	10,292	0.11%
2019/04/25	0	0.00	15	54.21	54.00	-15	10,127	-0.15%
2019/04/24	3	55.43	0	0.00	55.50	3	10,022	0.03%
2019/04/23	4	54.20	11	54.93	54.00	-7	9,892	-0.07%
2019/04/22	12	56.68	6	56.40	57.70	6	9,728	0.06%
2019/04/19	3	58.73	5	58.70	58.00	-2	9,591	-0.02%
2019/04/18	10	55.50	6	56.63	56.10	4	9,266	0.04%
2019/04/17	10	55.85	12	55.10	52.70	-2	8,770	-0.02%
2019/04/16	5	53.96	108	53.96	54.10	-103	8,323	-1.24%	大賣/鉅額交易
2019/04/15	16	50.24	10	50.90	51.50	6	8,062	0.07%
2019/04/12	7	48.46	19	48.48	48.15	-12	7,662	-0.16%
2019/04/11	23	46.51	25.5	47.58	47.90	-2.5	7,218	-0.03%
2019/04/10	26	42.12	9	42.84	43.55	17	6,772	0.25%
2019/04/09	10	42.57	7	43.09	41.65	3	6,609	0.05%
2019/04/08	10	43.17	7	43.39	42.60	3	6,517	0.05%
2019/04/03	4	42.98	8	42.77	42.65	-4	6,400	-0.06%
2019/04/01	5	41.22	5	41.44	41.30	0	6,208	0.00%
2019/03/29	6	40.29	15	40.89	41.55	-9	6,042	-0.15%
2019/03/28	2	38.75	0	0.00	38.20	2	5,735	0.03%
2019/03/27	7	39.31	0	0.00	39.30	7	5,656	0.12%
2019/03/26	3	39.73	5	39.98	39.80	-2	5,579	-0.04%
2019/03/25	6	40.02	3	39.43	39.15	3	5,495	0.05%
2019/03/22	32	42.57	1	43.15	42.05	31	5,309	0.58%
2019/03/21	1	42.40	0	0.00	42.80	1	5,244	0.02%
2019/03/20	51	42.30	6	42.87	42.85	45	5,184	0.87%
2019/03/19	4	41.79	5	41.96	41.40	-1	5,081	-0.02%
2019/03/18	3	41.53	1	41.55	41.35	2	5,023	0.04%
2019/03/15	2	41.95	1	42.30	42.25	1	4,934	0.02%
2019/03/14	24	44.35	141	43.97	42.40	-117	4,768	-2.45%	大賣/鉅額交易
2019/03/13	3	47.70	4	46.96	47.00	-1	4,369	-0.02%
2019/03/12	8	46.34	6	46.61	47.70	2	4,164	0.05%
2019/03/11	15	46.15	5	45.81	45.30	10	3,984	0.25%
2019/03/08	7	45.43	24	45.64	45.55	-17	3,863	-0.44%
2019/03/07	18	44.10	4	44.79	45.30	14	3,677	0.38%
2019/03/06	25	45.05	28	45.13	44.25	-3	3,482	-0.09%
2019/03/05	20	44.40	0	0.00	43.10	20	3,144	0.64%
2019/03/04	13	47.03	65	47.86	47.00	-52	2,885	-1.80%
2019/02/27	9	45.20	23	46.25	46.80	-14	2,746	-0.51%
2019/02/26	11	43.85	13	45.10	45.00	-2	2,631	-0.08%
2019/02/25	0	0.00	39	45.29	46.00	-39	2,486	-1.57%
2019/02/22	8	42.63	14	42.90	43.35	-6	2,327	-0.26%
2019/02/21	0	0.00	11	40.51	43.35	-11	2,188	-0.50%
2019/02/20	0	0.00	1	39.15	39.45	-1	2,014	-0.05%
2019/02/19	0	0.00	4	38.18	38.10	-4	1,915	-0.21%
2019/02/18	2	37.13	0	0.00	37.70	2	1,826	0.11%
2019/02/15	1	37.40	1	38.10	37.25	0	1,766	0.00%
2019/02/14	10	37.00	36	36.84	38.00	-26	1,693	-1.54%
2019/02/13	27	36.61	13	37.07	37.00	14	1,549	0.90%
2019/02/12	1	35.25	52	36.12	36.55	-51	1,324	-3.85%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	0	0.00	11	30.25	30.45	-11	665	-1.65%
2019/01/25	9	26.82	0	0.00	26.95	9	480	1.87%
2019/01/24	0	0.00	3	27.15	27.20	-3	478	-0.63%
2019/01/21	1	26.80	1	27.15	26.65	0	449	0.00%
2019/01/18	1	26.65	0	0.00	27.00	1	447	0.22%
2019/01/17	1	26.70	0	0.00	26.80	1	443	0.23%
2019/01/15	1	27.00	1	27.55	27.00	0	413	0.00%
2019/01/14	0	0.00	3	26.82	27.15	-3	374	-0.80%
2019/01/11	0	0.00	2	26.30	25.95	-2	325	-0.61%
2019/01/07	0	0.00	2	24.38	24.65	-2	288	-0.69%
2018/12/27	0	0.00	1	23.85	23.70	-1	325	-0.31%
2018/12/25	1	23.40	0	0.00	23.40	1	329	0.30%
2018/12/21	0	0.00	1	23.65	23.65	-1	334	-0.30%
2018/12/20	1	23.30	0	0.00	23.30	1	335	0.30%
2018/12/17	1	24.25	0	0.00	24.20	1	333	0.30%
2018/12/12	1	24.40	0	0.00	24.45	1	334	0.30%
2018/12/11	0	0.00	2	24.53	24.55	-2	332	-0.60%
2018/12/10	1	23.70	0	0.00	23.75	1	321	0.31%
2018/12/07	0	0.00	2	23.80	24.05	-2	324	-0.62%
2018/12/06	1	23.30	0	0.00	23.25	1	326	0.31%
2018/12/05	1	23.60	0	0.00	23.90	1	334	0.30%
2018/12/04	1	23.95	0	0.00	24.00	1	348	0.29%
2018/11/30	0	0.00	1	23.40	23.55	-1	339	-0.29%
2018/11/23	0	0.00	1	22.95	22.75	-1	341	-0.29%
2018/11/22	1	22.60	0	0.00	22.80	1	341	0.29%
2018/11/15	1	23.10	0	0.00	23.35	1	343	0.29%
2018/11/14	0	0.00	4	23.50	23.50	-4	342	-1.17%
2018/11/08	0	0.00	1	22.15	22.00	-1	351	-0.28%
2018/11/02	0	0.00	10	21.60	21.60	-10	378	-2.64%
2018/10/31	0	0.00	1	20.90	21.20	-1	394	-0.25%
2018/10/29	1	20.55	0	0.00	20.45	1	406	0.25%
2018/10/11	0	0.00	5	20.50	20.40	-5	455	-1.10%
2018/10/08	0	0.00	4	22.85	22.85	-4	425	-0.94%
2018/10/05	4	23.34	0	0.00	22.95	4	428	0.93%
2018/09/26	1	23.85	0	0.00	23.80	1	462	0.22%
2018/09/21	1	23.95	0	0.00	24.20	1	475	0.21%
2018/09/14	0	0.00	2	24.18	24.45	-2	505	-0.40%
2018/09/13	0	0.00	1	23.85	23.85	-1	508	-0.20%
2018/09/10	3	23.73	0	0.00	23.60	3	531	0.56%
2018/09/07	3	25.20	0	0.00	24.85	3	534	0.56%
2018/09/06	1	25.65	4.5	25.65	25.65	-3.5	555	-0.63%
2018/09/05	2	25.95	1	26.45	25.85	1	651	0.15%
2018/09/04	0	0.00	1	26.20	26.00	-1	678	-0.15%
2018/09/03	0	0.00	2	26.00	25.75	-2	704	-0.28%
2018/08/31	2	25.50	0	0.00	25.90	2	727	0.27%
2018/08/29	0	0.00	2	25.75	25.65	-2	902	-0.22%
2018/08/20	2	25.25	0	0.00	24.80	2	1,134	0.18%
2018/08/13	3	26.03	0	0.00	25.75	3	1,139	0.26%
2018/08/10	0	0.00	2	26.65	26.65	-2	1,132	-0.18%
2018/08/09	2	26.70	0	0.00	26.85	2	1,133	0.18%
2018/08/07	2	27.48	0	0.00	27.35	2	1,132	0.18%
2018/08/06	0	0.00	2	27.00	27.15	-2	1,131	-0.18%
2018/08/02	0	0.00	2	26.63	26.50	-2	1,137	-0.18%
2018/07/26	1	26.25	0	0.00	26.25	1	1,136	0.09%
2018/07/25	2	27.15	0	0.00	27.15	2	1,126	0.18%
2018/07/24	0	0.00	1	27.30	27.30	-1	1,112	-0.09%
2018/07/23	2	26.95	0	0.00	26.90	2	1,117	0.18%
2018/07/20	0	0.00	1	27.00	27.00	-1	1,125	-0.09%
2018/07/19	1	27.10	0	0.00	27.10	1	1,128	0.09%
2018/07/18	0	0.00	20	27.35	27.25	-20	1,137	-1.76%
2018/07/16	1	27.25	0	0.00	27.20	1	1,153	0.09%
2018/07/13	0	0.00	1	27.35	27.35	-1	1,156	-0.09%
2018/07/09	0	0.00	2	26.70	26.80	-2	1,194	-0.17%
2018/07/06	2	26.30	0	0.00	26.35	2	1,198	0.17%
2018/07/04	1	27.05	0	0.00	27.20	1	1,257	0.08%
2018/07/03	30	27.90	0	0.00	27.50	30	1,277	2.35%
2018/06/28	2	28.13	0	0.00	28.05	2	1,339	0.15%
2018/06/27	2	28.38	2	28.75	28.35	0	1,398	0.00%
2018/06/26	2	28.40	0	0.00	28.45	2	1,486	0.13%
2018/06/25	0	0.00	2	29.05	29.05	-2	1,485	-0.13%
2018/06/22	3	28.48	0	0.00	28.55	3	1,500	0.20%
2018/06/21	0	0.00	2	29.00	28.80	-2	1,544	-0.13%
2018/06/20	2	28.58	0	0.00	28.75	2	1,558	0.13%
2018/06/19	4	29.61	0	0.00	29.40	4	1,557	0.26%
2018/06/15	3	30.32	0	0.00	30.00	3	1,566	0.19%
2018/06/14	3	30.68	0	0.00	30.60	3	1,566	0.19%
2018/06/13	0	0.00	14	32.18	31.05	-14	1,555	-0.90%
2018/06/11	3	30.52	3	30.42	30.40	0	1,486	0.00%
2018/06/08	5	31.46	2	32.00	31.20	3	1,481	0.20%
2018/06/07	2	31.50	0	0.00	31.65	2	1,478	0.14%
2018/06/06	2	31.65	34	31.91	32.20	-32	1,449	-2.21%
2018/06/05	0	0.00	37	30.16	30.70	-37	1,328	-2.79%
2018/06/04	10	28.60	0	0.00	28.65	10	1,236	0.81%
2018/06/01	0	0.00	3	28.52	28.60	-3	1,237	-0.24%
2018/05/31	1	27.90	1	28.20	28.10	0	1,223	0.00%
2018/05/30	3	28.00	0	0.00	28.05	3	1,222	0.25%
2018/05/29	2	28.80	1	28.50	28.50	1	1,220	0.08%
2018/05/28	0	0.00	7	28.24	28.90	-7	1,200	-0.58%
2018/05/25	2	27.00	1	27.40	27.40	1	1,154	0.09%
2018/05/23	1	27.20	0	0.00	27.05	1	1,170	0.09%
2018/05/22	0	0.00	1	27.45	27.45	-1	1,181	-0.08%
2018/05/18	1	27.30	23	27.49	27.20	-22	1,203	-1.83%
2018/05/17	1	28.00	0	0.00	27.70	1	1,216	0.08%
2018/05/16	0	0.00	30	27.77	27.70	-30	1,237	-2.42%
2018/05/15	9	27.90	8	27.64	27.55	1	1,250	0.08%
2018/05/14	70	28.13	72	27.89	28.10	-2	1,304	-0.16%
2018/05/11	2	27.45	0	0.00	27.20	2	1,296	0.15%
2018/05/10	15	28.08	1	28.20	27.85	14	1,288	1.09%
2018/05/08	13	27.91	0	0.00	27.70	13	1,303	1.00%
2018/05/07	11	27.29	3	27.60	28.05	8	1,310	0.61%
2018/05/04	5	27.01	1	27.05	27.05	4	1,313	0.30%
2018/05/03	4	26.83	0	0.00	26.75	4	1,376	0.29%
2018/05/02	5	27.10	1	27.10	26.95	4	1,382	0.29%
2018/04/27	1	26.70	0	0.00	26.65	1	1,413	0.07%
2018/04/25	1	27.25	0	0.00	27.25	1	1,412	0.07%
2018/04/24	1	27.60	0	0.00	27.60	1	1,422	0.07%
2018/04/23	1	27.90	1	28.35	28.00	0	1,430	0.00%
2018/04/20	0	0.00	1	28.40	28.35	-1	1,433	-0.07%
2018/04/19	0	0.00	1	28.10	28.10	-1	1,427	-0.07%
2018/04/18	20	27.90	1	27.95	27.85	19	1,436	1.32%
2018/04/17	1	27.55	0	0.00	27.70	1	1,442	0.07%
2018/04/16	12	28.01	0	0.00	27.80	12	1,454	0.83%
2018/04/13	6	28.90	0	0.00	28.60	6	1,460	0.41%
2018/04/12	0	0.00	2	29.13	28.90	-2	1,586	-0.13%
2018/04/11	4	28.89	0	0.00	28.75	4	1,645	0.24%
2018/04/10	31	29.46	6	29.74	29.00	25	1,670	1.50%
2018/04/09	3	28.60	2	29.10	28.40	1	1,620	0.06%
2018/04/03	3	28.53	7	28.79	28.95	-4	1,598	-0.25%
2018/03/31	1	28.00	2	28.30	27.85	-1	1,553	-0.06%
2018/03/30	5	28.57	3	28.95	28.15	2	1,548	0.13%
2018/03/29	123	28.24	16	27.66	28.10	107	1,491	7.17%	大買/鉅額交易
2018/03/28	2	26.60	2	26.80	26.85	0	1,415	0.00%
2018/03/27	4	26.61	1	26.55	26.70	3	1,423	0.21%
2018/03/26	6	26.64	16	26.42	26.75	-10	1,456	-0.69%
2018/03/23	3	25.28	0	0.00	25.15	3	1,413	0.21%
2018/03/22	2	26.18	0	0.00	26.00	2	1,404	0.14%
2018/03/21	1	26.65	3	26.77	26.50	-2	1,400	-0.14%
2018/03/20	5	26.84	0	0.00	26.70	5	1,384	0.36%
2018/03/19	3	27.15	0	0.00	27.20	3	1,375	0.22%
2018/03/16	1	27.60	1	27.70	27.50	0	1,372	0.00%
2018/03/15	1	27.60	3	27.68	27.95	-2	1,370	-0.15%
2018/03/14	1	27.20	0	0.00	27.30	1	1,359	0.07%
2018/03/13	0	0.00	4	27.61	27.40	-4	1,368	-0.29%
2018/03/09	4	27.15	1	27.50	27.10	3	1,379	0.22%
2018/03/06	3	27.15	0	0.00	27.15	3	1,487	0.20%
2018/03/05	2	27.50	100	27.25	27.25	-98	1,528	-6.41%
2018/03/02	2	28.00	0	0.00	27.90	2	1,592	0.13%
2018/03/01	2	28.35	3	28.35	28.30	-1	1,652	-0.06%
2018/02/27	0	0.00	7	29.18	28.70	-7	1,768	-0.40%
2018/02/26	106	29.00	2	28.20	29.00	104	1,863	5.58%	大買/鉅額交易
2018/02/23	2	27.80	0	0.00	27.75	2	1,875	0.11%
2018/02/22	0	0.00	5	27.78	28.10	-5	1,899	-0.26%
2018/02/21	1	27.20	4	26.93	27.20	-3	1,913	-0.16%
2018/02/12	4	26.20	2	26.90	26.30	2	1,937	0.10%
2018/02/09	3	26.10	13	26.71	26.70	-10	1,944	-0.51%
2018/02/08	4	27.84	0	0.00	27.55	4	1,960	0.20%
2018/02/07	0	0.00	2	29.05	28.25	-2	2,011	-0.10%
2018/02/06	6	29.21	6	27.97	28.25	0	2,017	0.00%
2018/02/05	2	30.70	0	0.00	30.95	2	1,987	0.10%
2018/02/02	2	31.45	0	0.00	31.45	2	2,000	0.10%
2018/02/01	2	31.80	2	32.38	31.65	0	2,031	0.00%
2018/01/31	2	31.80	0	0.00	32.00	2	2,026	0.10%
2018/01/30	2	32.35	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	32.70	2	33.10	32.75	-1	2,020	-0.05%
2018/01/26	0	0.00	3	32.85	33.10	-3	2,016	-0.15%
2018/01/23	1	32.15	2	31.83	31.80	-1	1,966	-0.05%
2018/01/19	1	31.40	2	31.60	31.30	-1	1,992	-0.05%
2018/01/18	1	31.40	5	31.25	31.35	-4	2,014	-0.20%
2018/01/17	2	31.53	0	0.00	31.45	2	2,027	0.10%
2018/01/16	4	31.88	0	0.00	31.85	4	2,057	0.19%
2018/01/15	1	32.10	0	0.00	32.00	1	2,069	0.05%
2018/01/12	5	32.15	1	32.50	32.00	4	2,077	0.19%
2018/01/11	3	32.17	0	0.00	31.85	3	2,074	0.14%
2018/01/10	4	32.46	0	0.00	32.20	4	2,081	0.19%
2018/01/09	7	33.05	5	32.85	32.85	2	2,076	0.10%
2018/01/08	30	34.57	5	34.72	33.50	25	2,066	1.21%
2018/01/05	19	33.43	5	33.77	34.05	14	1,939	0.72%
2018/01/04	1	32.15	2	32.75	33.55	-1	1,890	-0.05%
2018/01/03	0	0.00	1	32.10	31.90	-1	1,884	-0.05%