廣明 (6188)-元大-南屯券商分點個股進出

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
90.2
漲跌
▼1.9
漲幅
-2.06%
成交量
16,199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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/04/25	33	91.97	27	91.35	90.20	6	8,176	0.07%
2024/04/24	35	90.10	38.1	90.88	92.10	-3	7,934	-0.04%
2024/04/23	6	83.90	6	83.77	83.80	0	7,694	0.00%
2024/04/22	5	83.34	6	82.97	81.60	-1	7,640	-0.01%
2024/04/19	9	85.31	5	85.24	85.80	4	7,582	0.05%
2024/04/18	2	88.40	0	0.00	87.70	2	7,524	0.03%
2024/04/17	6	88.23	1	88.60	88.90	5	7,504	0.07%
2024/04/16	6.2	87.47	19	87.26	86.80	-12.9	7,438	-0.17%
2024/04/15	18.5	93.18	15.2	92.67	91.20	3.4	7,347	0.05%
2024/04/12	19.2	99.10	26	99.63	97.60	-6.8	7,182	-0.10%
2024/04/11	3	97.17	4.1	97.87	97.70	-1.1	6,999	-0.02%
2024/04/10	3.1	98.07	2	98.70	96.80	1.1	6,918	0.02%
2024/04/09	31	103.99	30.1	102.87	98.90	1	6,777	0.01%
2024/04/08	18	101.33	21	103.07	104.50	-3	6,255	-0.05%
2024/04/03	6	95.70	1	95.40	95.40	5	5,983	0.08%
2024/04/02	4	99.48	1	99.00	98.40	3	6,075	0.05%
2024/04/01	24	101.92	24	99.17	98.40	0	5,945	0.00%
2024/03/29	15	99.31	13	97.97	97.10	2	5,736	0.04%
2024/03/28	19	98.88	18	98.92	97.90	1	5,592	0.02%
2024/03/27	20	99.60	6.1	99.68	98.80	14	5,460	0.26%
2024/03/26	31	101.13	69	99.25	98.20	-38	5,226	-0.73%
2024/03/25	52	107.76	24	103.63	101.00	28	4,925	0.57%
2024/03/22	28	103.70	25	103.62	104.00	3	4,324	0.07%
2024/03/21	63.2	101.79	61.1	102.51	102.50	2.1	3,903	0.05%
2024/03/20	6	96.15	3	97.00	97.00	3	2,840	0.11%
2024/03/19	11.1	82.76	24.1	85.30	88.20	-13	2,761	-0.47%
2024/03/18	2	79.75	1	80.20	80.20	1	2,526	0.04%
2024/03/15	1	78.20	7	79.00	79.10	-6	2,535	-0.24%
2024/03/14	1	78.02	1	79.20	78.80	0	2,526	0.00%
2024/03/13	0	0.00	7	80.34	79.50	-7	2,530	-0.28%
2024/03/12	10	79.00	1	79.50	79.60	9	2,548	0.35%
2024/03/11	0	78.55	4	78.40	78.30	-4	2,610	-0.15%
2024/03/08	1	76.80	1	77.90	78.00	0	2,601	0.00%
2024/03/07	10.1	80.29	0	0.00	79.60	10.1	2,562	0.39%
2024/03/06	1	80.80	4	82.05	82.20	-3	2,505	-0.12%
2024/03/05	9	80.08	12.6	81.07	81.60	-3.6	2,458	-0.15%
2024/03/04	3	78.50	3	79.50	78.20	0	2,331	0.00%
2024/03/01	4	78.00	1	77.90	78.10	3	2,317	0.13%
2024/02/27	2.1	77.24	0	0.00	76.60	2.1	2,315	0.09%
2024/02/26	14.1	77.86	0	0.00	77.80	14.1	2,294	0.61%
2024/02/23	3	78.97	0	0.00	78.50	3	2,283	0.13%
2024/02/21	0.1	79.10	0	0.00	78.80	0.1	2,299	0.00%
2024/02/20	0	0.00	16	80.21	79.70	-16	2,304	-0.69%
2024/02/19	11	80.50	12	81.74	80.50	-1	2,312	-0.04%
2024/02/16	5.2	78.17	3	78.70	78.70	2.2	2,299	0.10%
2024/02/05	0	80.50	0	0.00	80.20	0	2,262	0.00%
2024/02/02	0	0.00	7	80.73	81.10	-7	2,253	-0.31%
2024/02/01	0	0.00	10	78.80	78.90	-10	2,225	-0.45%
2024/01/31	0.2	79.80	0	0.00	79.90	0.2	2,343	0.01%
2024/01/30	1	81.00	0	0.00	81.00	1	2,358	0.04%
2024/01/29	2	79.05	0	0.00	79.10	2	2,364	0.08%
2024/01/26	0.1	79.30	0	0.00	79.10	0.1	2,361	0.00%
2024/01/25	13	81.02	3	80.00	80.00	10	2,373	0.42%
2024/01/24	3.1	81.04	2	80.60	80.50	1.1	2,373	0.05%
2024/01/23	6	81.58	5	81.28	81.20	1	2,398	0.04%
2024/01/22	15	83.15	15	83.46	82.40	0	2,381	0.00%
2024/01/19	3	81.87	14	81.63	81.60	-11	2,288	-0.48%
2024/01/18	2	77.30	1	77.10	78.40	1	2,198	0.05%
2024/01/17	2	79.10	0	0.00	78.80	2	2,203	0.09%
2024/01/16	5	78.60	0	0.00	78.80	5	2,214	0.23%
2024/01/15	0.3	78.70	0	0.00	79.10	0.3	2,229	0.01%
2024/01/11	2	78.70	1	78.50	78.80	1	2,273	0.04%
2024/01/10	1	76.70	0	0.00	76.50	1	2,322	0.04%
2024/01/09	1	77.10	0	0.00	76.80	1	2,355	0.04%
2024/01/08	0	0.00	3	78.70	78.20	-3	2,390	-0.13%
2024/01/05	3	79.47	0	0.00	79.00	3	2,437	0.12%
2024/01/04	6	79.00	2	78.80	78.50	4	2,455	0.16%
2024/01/03	4	79.90	20	79.72	79.50	-16	2,493	-0.64%
2024/01/02	1	80.50	11	80.24	80.30	-10	2,509	-0.40%
2023/12/29	12.1	82.25	1	82.00	82.00	11.1	2,511	0.44%
2023/12/28	55	83.34	25	83.09	83.10	30	2,484	1.21%
2023/12/27	1	78.50	0	0.00	79.00	1	2,387	0.04%
2023/12/26	0	0.00	63.1	78.56	78.70	-63.1	2,571	-2.45%
2023/12/25	0	0.00	38	79.10	79.10	-38	2,645	-1.44%
2023/12/22	6	79.42	0	0.00	78.90	6	2,657	0.23%
2023/12/21	1	79.20	0	0.00	79.80	1	2,689	0.04%
2023/12/20	0	79.90	10	79.62	80.00	-10	2,715	-0.37%
2023/12/19	1	78.10	2	79.80	78.00	-1	2,723	-0.04%
2023/12/18	33	78.90	0	0.00	78.90	33	2,750	1.20%
2023/12/15	3	78.70	0	0.00	78.30	3	2,807	0.11%
2023/12/14	68	79.80	2	79.95	79.80	66	2,836	2.33%
2023/12/12	7	77.04	1	77.80	76.20	6	2,856	0.21%
2023/12/11	0	0.00	10	78.80	78.20	-10	2,886	-0.35%
2023/12/07	7	78.47	4	78.90	78.70	3	3,005	0.10%
2023/12/06	3	80.77	6	81.02	80.60	-3	3,097	-0.10%
2023/12/04	0	78.90	0	0.00	78.40	0	3,261	0.00%
2023/12/01	5	78.50	5	79.20	78.80	0	3,328	0.00%
2023/11/30	5	78.44	5	78.90	79.00	0	3,384	0.00%
2023/11/29	1	78.20	0	0.00	78.60	1	3,429	0.03%
2023/11/28	3	76.60	3	76.83	76.40	0	3,490	0.00%
2023/11/27	4	76.65	1	76.10	76.20	3	3,687	0.08%
2023/11/24	2	77.80	2	77.95	77.40	0	3,763	0.00%
2023/11/23	5	78.32	5	78.30	77.60	0	3,875	0.00%
2023/11/22	4	78.08	2	78.05	78.60	2	3,984	0.05%
2023/11/21	5	79.44	4	79.10	79.00	1	4,124	0.02%
2023/11/20	3	78.57	2	79.25	79.50	1	4,334	0.02%
2023/11/17	10	77.31	5	77.20	77.80	5	4,410	0.11%
2023/11/16	10.1	76.75	30	76.52	77.50	-20	4,603	-0.43%
2023/11/15	10	77.25	5	77.32	77.40	5	4,700	0.11%
2023/11/14	6	75.65	9	76.14	76.10	-3	4,957	-0.06%
2023/11/13	10	74.74	5	74.70	75.50	5	5,327	0.09%
2023/11/10	1	74.40	1	74.40	74.20	0	5,581	0.00%
2023/11/09	4	75.65	5	75.66	75.80	-1	5,833	-0.02%
2023/11/08	10	76.24	18	76.59	76.70	-8	6,228	-0.13%
2023/11/07	7	73.79	1	73.30	73.10	6	6,402	0.09%
2023/11/06	4	73.23	6	73.73	74.00	-2	6,719	-0.03%
2023/11/03	9	71.74	5.2	71.68	71.50	3.8	6,925	0.05%
2023/11/02	8.2	71.12	17	71.22	71.20	-8.8	7,484	-0.12%
2023/11/01	4	68.78	6	68.93	68.80	-2	7,940	-0.03%
2023/10/31	6.6	70.26	6	69.33	68.30	0.6	8,285	0.01%
2023/10/30	4	71.60	3	71.47	71.00	1	8,849	0.01%
2023/10/27	0	0.00	1	71.60	71.60	-1	9,276	-0.01%
2023/10/25	2	74.40	3	74.47	74.40	-1	10,192	-0.01%
2023/10/24	4	72.55	5	72.82	73.50	-1	10,865	-0.01%
2023/10/23	6	72.10	3	71.47	71.40	3	11,665	0.03%
2023/10/20	2.1	71.32	2	72.35	71.60	0.1	12,450	0.00%
2023/10/19	3	72.40	3	72.67	73.20	0	13,301	0.00%
2023/10/18	7.1	72.94	10	73.19	72.30	-2.9	13,747	-0.02%
2023/10/17	6.1	76.72	4	76.50	75.50	2.1	13,995	0.02%
2023/10/16	12.1	77.50	6	76.70	77.00	6.1	14,446	0.04%
2023/10/13	5	79.14	4	79.60	78.60	1	15,300	0.01%
2023/10/11	1	80.40	2	81.10	80.40	-1	16,135	-0.01%
2023/10/05	8	84.66	7	84.24	83.70	1	17,274	0.01%
2023/10/04	11	83.93	6	84.20	84.10	5	17,509	0.03%
2023/10/03	16	86.97	4	86.68	86.00	12	17,576	0.07%
2023/10/02	16	87.71	12	87.33	88.10	4	17,706	0.02%
2023/09/28	17	83.82	17	83.76	83.10	0	17,717	0.00%
2023/09/27	0	0.00	6	82.02	82.20	-6	17,875	-0.03%
2023/09/26	8	83.50	8	83.34	81.80	0	18,378	0.00%
2023/09/25	5	81.54	5	82.58	83.00	0	18,780	0.00%
2023/09/22	12	81.14	22	79.86	81.90	-10	19,050	-0.05%
2023/09/21	4	80.48	4	80.88	80.10	0	19,115	0.00%
2023/09/20	8	82.28	0	0.00	81.80	8	19,381	0.04%
2023/09/19	4	81.45	4	81.55	81.40	0	19,879	0.00%
2023/09/18	5	82.50	10	82.59	82.40	-5	20,145	-0.02%
2023/09/15	5	84.56	5	84.76	84.90	0	20,188	0.00%
2023/09/14	9	85.10	10	85.20	84.90	-1	20,204	0.00%
2023/09/13	6	83.82	25	84.56	83.70	-19	20,200	-0.09%
2023/09/12	31	85.63	7	85.19	85.00	24	20,271	0.12%
2023/09/11	1	87.00	15	84.53	84.20	-14	20,356	-0.07%
2023/09/08	11.1	88.64	11	87.46	87.70	0.1	20,321	0.00%
2023/09/07	13.4	91.07	22	90.15	90.10	-8.6	20,259	-0.04%
2023/09/06	6	92.27	7	90.94	91.20	-1	20,282	0.00%
2023/09/05	5	92.74	9	92.09	91.80	-4	20,369	-0.02%
2023/09/04	13.3	93.30	6	93.60	93.10	7.3	20,553	0.04%
2023/09/01	21.2	96.97	10	95.86	94.50	11.2	20,677	0.05%
2023/08/31	9	93.39	23	95.86	98.20	-14	20,691	-0.07%
2023/08/30	9	95.83	5	94.48	93.80	4	20,605	0.02%
2023/08/29	5	94.92	3	94.90	95.30	2	20,782	0.01%
2023/08/28	2.5	96.40	4	96.25	95.30	-1.5	21,316	-0.01%
2023/08/25	18.2	98.93	8	98.95	98.80	10.2	21,483	0.05%
2023/08/24	13	105.50	13.6	105.92	101.50	-0.6	21,824	0.00%
2023/08/23	9	103.61	27	103.96	104.00	-18	21,785	-0.08%
2023/08/22	14	106.82	19	106.66	104.00	-5	21,705	-0.02%
2023/08/21	4	103.88	12	105.08	105.00	-8	21,539	-0.04%
2023/08/18	5	105.40	6.1	106.35	103.00	-1.1	21,420	-0.01%
2023/08/17	27	107.80	23	107.46	109.50	4	21,153	0.02%
2023/08/16	35.1	103.02	48	103.59	106.50	-12.9	20,815	-0.06%
2023/08/15	25	103.66	36	102.57	102.00	-11	20,556	-0.05%
2023/08/14	40	101.10	43	101.35	99.90	-3	20,299	-0.01%
2023/08/11	34	101.07	30.1	99.90	99.10	3.9	19,881	0.02%
2023/08/10	37.2	98.98	43	98.25	97.50	-5.8	19,595	-0.03%
2023/08/09	20.6	106.92	21	106.05	104.50	-0.4	19,261	0.00%
2023/08/08	22.1	110.45	57.1	110.71	109.50	-35	19,042	-0.18%
2023/08/07	111.1	109.27	68.7	109.01	112.50	42.4	18,504	0.23%	大買/
2023/08/04	30	100.96	29.4	101.39	102.50	0.6	18,029	0.00%
2023/08/02	39.5	101.44	44	100.87	99.70	-4.6	17,690	-0.03%
2023/08/01	18.4	102.15	20.3	102.80	102.50	-1.9	17,099	-0.01%
2023/07/31	28	114.25	46.1	112.13	107.50	-18.1	16,670	-0.11%
2023/07/28	27.1	115.96	18.5	115.39	119.00	8.6	16,120	0.05%
2023/07/27	39	119.59	42	120.30	115.00	-3	15,729	-0.02%
2023/07/26	65.1	118.21	141.1	116.06	117.50	-76	15,062	-0.50%	大賣/
2023/07/25	146.1	120.67	65.6	119.42	121.50	80.6	14,243	0.57%	大買/
2023/07/24	39	107.73	94.1	110.24	110.50	-55.1	13,443	-0.41%
2023/07/21	27.5	98.08	20	97.57	100.50	7.5	12,590	0.06%
2023/07/20	13	95.02	12	95.05	95.00	1	12,146	0.01%
2023/07/19	45.2	96.74	18.3	94.55	93.40	26.9	11,865	0.23%
2023/07/18	138.2	105.93	182	105.47	98.80	-43.8	11,506	-0.38%	大買/大賣/
2023/07/17	129	102.63	36	101.65	103.50	93	10,634	0.87%	大買/
2023/07/14	43	90.47	86	92.81	94.20	-43	10,327	-0.42%
2023/07/13	38.2	89.53	56.3	90.17	85.70	-18.1	9,791	-0.18%
2023/07/12	28.3	84.20	15	84.87	84.50	13.3	9,092	0.15%
2023/07/11	39	81.32	24.3	82.19	81.20	14.7	8,627	0.17%
2023/07/10	2.1	78.59	23.5	78.51	78.10	-21.4	8,402	-0.25%
2023/07/07	8.6	79.98	19	79.51	79.00	-10.4	8,428	-0.12%
2023/07/06	9.6	80.71	11	80.97	81.10	-1.4	8,249	-0.02%
2023/07/05	33.3	81.20	23.2	80.84	80.60	10.1	8,067	0.13%
2023/07/04	20.2	82.18	55	82.42	83.50	-34.8	7,834	-0.44%
2023/07/03	32	79.38	71.7	80.33	79.40	-39.7	7,335	-0.54%
2023/06/30	30.8	72.96	25.4	73.65	74.20	5.5	6,909	0.08%
2023/06/29	39.4	70.71	7	70.94	71.30	32.4	6,632	0.49%
2023/06/28	14.6	72.31	64	70.92	70.60	-49.4	6,543	-0.75%
2023/06/27	52.4	73.18	27	74.20	70.00	25.4	6,297	0.40%
2023/06/26	58	73.53	22	75.36	77.30	36	5,795	0.62%
2023/06/21	5	69.78	1	70.00	70.30	4	5,549	0.07%
2023/06/20	1	68.00	1	67.90	67.60	0	5,525	0.00%
2023/06/16	31	69.49	3	71.10	70.20	28	5,611	0.50%
2023/06/15	8	70.50	7	70.76	70.60	1	5,533	0.02%
2023/06/14	6	69.72	6.1	69.59	68.80	-0.1	5,405	0.00%
2023/06/13	12	68.75	1	69.00	68.40	11	5,364	0.21%
2023/06/12	13.2	67.91	6.6	67.44	67.60	6.6	5,308	0.12%
2023/06/09	4	68.23	2.5	68.58	67.60	1.5	5,233	0.03%
2023/06/08	30	67.06	28.2	65.81	65.40	1.9	5,131	0.04%
2023/06/07	6.2	71.83	16	72.12	72.70	-9.9	4,958	-0.20%
2023/06/06	14	70.77	8	70.60	70.70	6	4,808	0.12%
2023/06/05	3	72.87	34	72.60	71.20	-31	4,753	-0.65%
2023/06/02	24	72.24	9	71.82	71.70	15	4,701	0.32%
2023/06/01	74	70.71	77	71.08	71.60	-3	4,505	-0.07%
2023/05/31	24	66.74	11	67.85	70.00	13	3,946	0.33%
2023/05/30	17	63.76	16.3	63.92	63.70	0.7	3,706	0.02%
2023/05/29	8	60.91	10	61.11	62.40	-2	3,288	-0.06%
2023/05/26	2	57.60	4	57.18	56.80	-2	3,137	-0.06%
2023/05/25	3	57.43	1	57.10	57.10	2	3,166	0.06%
2023/05/24	2	55.85	2	55.80	56.10	0	3,175	0.00%
2023/05/23	8	56.01	3	56.00	55.80	5	3,188	0.16%
2023/05/22	5	56.12	3	56.60	56.80	2	3,170	0.06%
2023/05/19	4	54.80	2	55.00	55.00	2	3,120	0.06%
2023/05/18	1	54.70	0	0.00	54.70	1	3,136	0.03%
2023/05/17	12	54.69	0	0.00	54.70	12	3,181	0.38%
2023/05/16	0	0.00	5	54.36	54.40	-5	3,195	-0.16%
2023/05/11	1	51.70	20	51.70	51.50	-19	3,284	-0.58%
2023/05/09	4	53.23	10	53.10	53.00	-6	3,348	-0.18%
2023/05/08	1	53.80	0	0.00	54.30	1	3,422	0.03%
2023/05/05	11	53.53	0	0.00	53.60	11	3,443	0.32%
2023/05/02	10	55.20	0	55.50	55.00	10	3,518	0.28%
2023/04/28	0	0.00	2	54.05	53.80	-2	3,523	-0.06%
2023/04/27	3	53.60	0	0.00	53.50	3	3,525	0.09%
2023/04/26	1	52.70	0	0.00	53.40	1	3,536	0.03%
2023/04/25	0	53.80	10	53.30	53.80	-10	3,546	-0.28%
2023/04/24	2	54.70	0	0.00	54.60	2	3,568	0.06%
2023/04/21	2	53.57	0	0.00	52.80	2	3,566	0.06%
2023/04/20	0	58.50	10	57.80	57.20	-10	3,431	-0.29%
2023/04/18	2	57.32	4	57.88	58.30	-2	3,353	-0.06%
2023/04/17	0	0.00	2	57.45	57.60	-2	3,326	-0.06%
2023/04/14	0	0.00	2	58.10	57.40	-2	3,303	-0.06%
2023/04/13	0	0.00	4	58.45	58.90	-4	3,246	-0.12%
2023/04/12	2.1	59.36	14.1	60.29	59.30	-12.1	3,205	-0.38%
2023/04/11	1	58.00	1	58.00	58.00	0	3,061	0.00%
2023/04/10	1	57.30	0	57.40	57.00	1	3,035	0.03%
2023/04/07	2	57.60	1	57.50	57.40	1	3,019	0.03%
2023/04/06	1	57.20	0	0.00	57.40	1	3,004	0.03%
2023/03/31	0	0.00	1	58.20	57.90	-1	2,974	-0.03%
2023/03/30	0	0.00	0	57.70	57.70	0	2,953	0.00%
2023/03/29	2	57.50	0	0.00	57.40	2	2,922	0.07%
2023/03/28	0	57.80	0	0.00	57.40	0	2,912	0.00%
2023/03/27	1	58.80	2	58.20	58.20	-1	2,845	-0.04%
2023/03/24	0	0.00	3	58.63	58.90	-3	2,787	-0.11%
2023/03/23	0	0.00	10	57.30	57.20	-10	2,719	-0.37%
2023/03/22	13	57.60	1	56.70	57.60	12	2,662	0.45%
2023/03/21	12	55.69	1	55.70	55.70	11	2,579	0.43%
2023/03/20	0	53.20	0	0.00	54.20	0	2,461	0.00%
2023/03/17	0	52.50	0	0.00	53.30	0	2,413	0.00%
2023/03/16	1	51.50	0	0.00	52.00	1	2,357	0.04%
2023/03/15	0	53.50	5	53.20	52.00	-5	2,298	-0.22%
2023/03/14	0	53.20	0	0.00	53.00	0	2,265	0.00%
2023/03/13	12	52.13	4	53.00	53.30	8	2,237	0.36%
2023/03/10	2	52.30	3	52.97	52.70	-1	2,168	-0.05%
2023/03/09	1	54.00	0	0.00	53.90	1	2,101	0.05%
2023/03/08	10	53.66	2	53.50	53.50	8	2,067	0.39%
2023/03/07	4	52.95	0	0.00	53.50	4	2,023	0.20%
2023/03/06	5	54.06	0	0.00	53.90	5	1,952	0.26%
2023/03/03	1	52.50	2.1	52.75	52.50	-1.1	1,877	-0.06%
2023/03/02	1.1	50.61	0	0.00	51.20	1.1	1,785	0.06%
2023/03/01	0	0.00	6.3	50.55	50.60	-6.3	1,728	-0.36%
2023/02/24	0	0.00	4	48.85	48.85	-4	1,640	-0.24%
2023/02/23	5	49.76	0	0.00	50.00	5	1,577	0.32%
2023/02/22	1	48.55	6	48.27	49.50	-5	1,512	-0.33%
2023/02/21	8	48.53	0	0.00	48.60	8	1,458	0.55%
2023/02/20	2	48.10	0	0.00	48.05	2	1,440	0.14%
2023/02/17	5	47.70	0	0.00	47.75	5	1,417	0.35%
2023/02/16	1	47.45	3	47.50	47.55	-2	1,411	-0.14%
2023/02/15	0	0.00	24	46.77	46.85	-24	1,390	-1.73%
2023/02/10	0	0.00	2	48.00	47.00	-2	1,293	-0.15%
2023/02/09	4	47.15	3	47.35	47.30	1	1,228	0.08%
2023/02/08	1	47.40	7	46.98	46.70	-6	1,176	-0.51%
2023/02/07	3	45.78	1	45.50	46.15	2	1,104	0.18%
2023/02/06	0	0.00	5	46.45	46.15	-5	1,077	-0.46%
2023/02/03	4	45.08	0	0.00	44.95	4	981	0.41%
2023/02/02	2	44.78	0	0.00	44.75	2	948	0.21%
2023/01/30	0	0.00	2	43.85	43.85	-2	844	-0.24%
2023/01/13	0	0.00	1	42.75	42.85	-1	781	-0.13%
2023/01/12	0	0.00	8.1	42.75	42.70	-8.1	744	-1.08%
2023/01/11	0.1	41.95	1	41.80	41.80	-1	686	-0.14%
2023/01/10	1	40.90	0	0.00	40.95	1	656	0.15%
2023/01/05	0	0.00	7	40.70	40.65	-7	703	-0.99%
2022/12/21	1	40.15	0	0.00	39.95	1	790	0.13%
2022/12/20	8	40.44	0	0.00	40.00	8	795	1.01%
2022/12/16	0	0.00	0.1	41.80	41.55	-0.1	834	-0.01%
2022/12/15	2	41.95	0	0.00	41.95	2	835	0.24%
2022/12/13	0	0.00	2	41.25	41.25	-2	815	-0.25%
2022/12/09	0	0.00	1	41.10	41.05	-1	816	-0.12%
2022/12/05	10	41.90	0	0.00	41.50	10	818	1.22%
2022/12/02	0	0.00	4	41.43	41.45	-4	819	-0.49%
2022/11/30	4	40.97	0	0.00	40.95	4	861	0.47%
2022/11/29	5	41.05	0	0.00	41.05	5	887	0.56%
2022/11/28	0	0.00	0	40.20	40.35	0	932	0.00%
2022/11/25	0	0.00	4	40.25	40.00	-4	973	-0.41%
2022/11/24	1	40.05	0	0.00	40.10	1	1,071	0.09%
2022/11/21	2.1	39.68	0	0.00	39.65	2.1	1,269	0.16%
2022/11/18	7	39.90	0	0.00	39.75	7	1,287	0.54%
2022/11/17	1	39.95	0	0.00	40.50	1	1,310	0.08%
2022/11/14	0	0.00	0	39.95	39.95	0	1,376	0.00%
2022/11/11	0	0.00	1.2	40.09	39.55	-1.2	1,379	-0.08%
2022/11/10	0	0.00	3	39.85	40.00	-3	1,384	-0.22%
2022/11/09	3	39.62	0	0.00	40.00	3	1,386	0.22%
2022/11/08	1	39.75	10	39.92	39.50	-9	1,382	-0.65%
2022/11/07	7	39.10	0	0.00	38.90	7	1,381	0.51%
2022/11/03	0	0.00	1	38.25	38.80	-1	1,402	-0.07%
2022/11/02	2	38.53	1	38.80	38.70	1	1,459	0.07%
2022/11/01	0	0.00	1	38.40	38.35	-1	1,481	-0.07%
2022/10/26	2	37.10	1	37.15	37.20	1	1,672	0.06%
2022/10/25	2	37.70	2	37.15	37.20	0	1,689	0.00%
2022/10/18	2	37.50	4	37.79	37.85	-2	1,833	-0.11%
2022/10/13	2.1	38.11	11	37.09	37.20	-8.9	1,913	-0.47%
2022/10/12	3	38.13	5	39.01	38.75	-2	1,941	-0.10%
2022/10/11	7	38.05	1	38.30	38.10	6	1,956	0.31%
2022/10/07	2	38.75	2	38.95	38.80	0	1,973	0.00%
2022/10/06	6	38.23	4	37.95	38.00	2	1,996	0.10%
2022/10/05	5	38.80	0	0.00	38.45	5	2,013	0.25%
2022/10/04	4	37.95	4	37.90	38.25	0	2,031	0.00%
2022/09/30	0.1	36.90	0	0.00	37.80	0.1	2,240	0.00%
2022/09/29	17	37.43	9	37.39	37.50	8	2,372	0.34%
2022/09/27	3	38.25	3	38.45	38.90	0	2,368	0.00%
2022/09/19	0	0.00	5	40.90	40.85	-5	2,311	-0.22%
2022/09/16	0	0.00	1	41.45	41.15	-1	2,307	-0.04%
2022/09/15	0	0.00	1	41.85	41.65	-1	2,308	-0.04%
2022/09/13	8	41.89	0	0.00	42.10	8	2,304	0.35%
2022/09/08	0	0.00	1	41.35	41.35	-1	2,298	-0.04%
2022/09/07	3	40.80	1	41.00	41.00	2	2,287	0.09%
2022/09/06	0.1	41.10	1	40.95	40.85	-0.9	2,276	-0.04%
2022/09/05	8	43.08	0	0.00	42.50	8	2,230	0.36%
2022/09/02	2	44.25	4	43.84	43.40	-2	2,203	-0.09%
2022/09/01	1	43.80	1	43.60	43.75	0	2,148	0.00%
2022/08/31	2	44.68	1	44.10	44.30	1	2,105	0.05%
2022/08/30	1	42.95	7	43.98	44.65	-6	2,008	-0.30%
2022/08/29	0	0.00	1	42.10	42.20	-1	1,887	-0.05%
2022/08/26	9	42.07	0	0.00	42.55	9	1,860	0.48%
2022/08/25	5	41.75	0	0.00	41.75	5	1,827	0.27%
2022/08/24	0	41.75	1	41.95	41.75	-1	1,813	-0.05%
2022/08/23	0	0.00	0.1	42.05	42.05	-0.1	1,787	0.00%
2022/08/22	2	42.08	1	42.30	41.40	1	1,767	0.06%
2022/08/19	0	0.00	8	42.44	42.55	-8	1,739	-0.46%
2022/08/18	1	41.85	0	0.00	41.95	1	1,715	0.06%
2022/08/17	3	41.65	0	0.00	41.70	3	1,706	0.18%
2022/08/12	0.1	40.85	0	0.00	41.20	0.1	1,676	0.00%
2022/08/11	3	41.22	1	41.30	41.15	2	1,653	0.12%
2022/08/10	0	0.00	2	41.08	40.95	-2	1,645	-0.12%
2022/08/09	3	40.90	0	0.00	40.90	3	1,640	0.18%
2022/08/08	6	42.54	0	0.00	42.45	6	1,584	0.38%
2022/08/05	0	0.00	23	42.32	42.95	-23	1,562	-1.47%
2022/08/04	2	40.85	3	41.40	41.55	-1	1,514	-0.07%
2022/08/03	6	41.03	0	0.00	41.30	6	1,489	0.40%
2022/08/02	2	41.78	15	42.14	41.85	-13	1,464	-0.89%
2022/08/01	0	0.00	1	41.65	41.50	-1	1,415	-0.07%
2022/07/27	5	40.82	6	41.37	41.25	-1	1,384	-0.07%
2022/07/26	6	40.37	6	40.81	40.95	0	1,344	0.00%
2022/07/25	0	0.00	2	40.75	40.60	-2	1,321	-0.15%
2022/07/22	11	42.10	2	42.10	42.25	9	1,275	0.71%
2022/07/21	1	41.05	0	0.00	41.85	1	1,243	0.08%
2022/07/20	9	42.10	0	0.00	41.60	9	1,229	0.73%
2022/07/19	11	41.11	1	41.90	42.30	10	1,197	0.84%
2022/07/18	0	0.00	10	41.25	41.20	-10	1,154	-0.87%
2022/07/14	2	40.80	2	41.00	41.20	0	1,117	0.00%
2022/07/13	0	0.00	1	40.65	40.40	-1	1,081	-0.09%
2022/07/12	3	39.53	3	39.75	39.85	0	1,067	0.00%
2022/07/11	10	40.65	10	40.18	40.80	0	1,055	0.00%
2022/07/08	4	40.68	6.3	40.63	40.75	-2.3	1,023	-0.22%
2022/07/07	3.3	40.16	2	38.60	40.50	1.3	848	0.15%
2022/07/06	3	37.32	2	37.03	37.10	1	725	0.14%
2022/07/04	1	35.90	0	0.00	35.90	1	743	0.13%
2022/06/28	0	0.00	2	38.00	37.85	-2	794	-0.25%
2022/06/27	0	0.00	2	38.20	38.20	-2	804	-0.25%
2022/06/22	2	37.80	0	0.00	37.35	2	875	0.23%
2022/06/20	0	0.00	6	37.61	37.30	-6	977	-0.61%
2022/06/17	1	38.10	9	38.16	38.20	-8	984	-0.81%
2022/06/14	0	0.00	1	38.50	39.05	-1	1,042	-0.10%
2022/06/09	2	39.80	0	0.00	39.85	2	1,067	0.19%
2022/06/07	2	39.78	6	39.71	39.55	-4	1,083	-0.37%
2022/06/02	1	39.30	1	39.45	39.30	0	1,112	0.00%
2022/06/01	5	39.55	1	39.55	39.55	4	1,154	0.35%
2022/05/31	1	39.20	0	0.00	39.10	1	1,166	0.09%
2022/05/24	0	0.00	2	38.30	37.90	-2	1,268	-0.16%
2022/05/20	1	38.05	0	0.00	38.10	1	1,306	0.08%
2022/05/19	0	0.00	2	37.95	38.05	-2	1,325	-0.15%
2022/05/18	1	38.30	0	0.00	38.30	1	1,335	0.07%
2022/05/17	0	0.00	1	37.75	37.70	-1	1,346	-0.07%
2022/05/16	3	37.12	0	0.00	37.20	3	1,381	0.22%
2022/05/13	2	37.10	0	0.00	37.50	2	1,404	0.14%
2022/05/12	1	37.50	9	37.25	37.05	-8	1,422	-0.56%
2022/05/10	8	37.74	6	37.89	38.20	2	1,474	0.14%
2022/05/09	3	38.83	5	38.25	38.15	-2	1,485	-0.13%
2022/05/06	2	39.38	2	39.55	39.70	0	1,484	0.00%
2022/05/05	2	40.60	0	0.00	40.65	2	1,509	0.13%
2022/05/04	0	0.00	2	41.02	40.75	-2	1,519	-0.13%
2022/04/27	2	39.13	5	39.45	39.45	-3	1,601	-0.19%
2022/04/25	1	40.25	0	0.00	40.40	1	1,604	0.06%
2022/04/20	1	41.75	0	0.00	41.80	1	1,679	0.06%
2022/04/19	1	41.35	0	0.00	41.55	1	1,685	0.06%
2022/04/18	2	41.30	0	0.00	40.90	2	1,725	0.12%
2022/04/15	1	41.85	1	41.70	41.65	0	1,736	0.00%
2022/04/13	0	41.10	0	41.10	40.95	0	1,855	0.00%
2022/04/12	1	40.45	0	0.00	40.40	1	1,903	0.05%
2022/04/11	1	40.90	15	41.05	41.05	-14	1,943	-0.72%
2022/04/07	1	42.65	21	42.21	42.10	-20	2,111	-0.95%
2022/04/06	5	43.17	2	43.30	43.25	3	2,144	0.14%
2022/03/31	1	43.75	59	43.96	44.00	-58	2,665	-2.18%
2022/03/25	3	44.35	11	44.41	44.60	-8	2,776	-0.29%
2022/03/24	6	44.38	1	43.55	44.90	5	2,830	0.18%
2022/03/23	1	42.85	0	0.00	42.95	1	2,858	0.03%
2022/03/22	0	0.00	1	43.10	43.25	-1	2,929	-0.03%
2022/03/21	2	43.28	0	0.00	43.30	2	3,177	0.06%
2022/03/16	6	42.18	0	0.00	42.25	6	3,524	0.17%
2022/03/15	0	0.00	1	41.70	42.25	-1	3,540	-0.03%
2022/03/14	2	42.40	1	41.95	42.30	1	3,576	0.03%
2022/03/11	0	0.00	3	42.25	42.20	-3	3,623	-0.08%
2022/03/08	19	42.03	6	43.00	41.60	13	3,877	0.34%
2022/03/07	28	43.33	5	43.15	43.10	23	3,916	0.59%
2022/03/04	5	45.30	0	0.00	45.10	5	3,959	0.13%
2022/03/03	4	46.05	0	0.00	45.70	4	3,963	0.10%
2022/03/02	0	0.00	2	45.35	45.75	-2	3,973	-0.05%
2022/03/01	1	44.70	0	0.00	45.10	1	3,964	0.03%
2022/02/25	5	44.10	0	0.00	44.05	5	3,957	0.13%
2022/02/24	14	44.47	42	45.21	44.10	-28	3,948	-0.71%
2022/02/23	1	46.60	5	46.55	46.55	-4	3,921	-0.10%
2022/02/21	0	0.00	5	47.05	47.00	-5	3,930	-0.13%
2022/02/18	0	0.00	3	46.75	46.75	-3	3,924	-0.08%
2022/02/17	5	46.50	5	47.00	46.80	0	3,937	0.00%
2022/02/16	5	46.40	5	46.87	47.10	0	3,954	0.00%
2022/02/15	1	46.60	0	0.00	46.70	1	3,983	0.03%
2022/02/14	15	45.97	6	46.34	46.35	9	4,029	0.22%
2022/02/11	5	46.55	1	46.80	46.75	4	4,052	0.10%
2022/02/10	12	46.17	3	46.87	46.80	9	4,072	0.22%
2022/02/07	0	0.00	7	45.59	45.50	-7	4,121	-0.17%
2022/01/25	0	0.00	40	44.13	44.15	-40	4,134	-0.97%
2022/01/24	2	44.25	0	0.00	45.00	2	4,127	0.05%
2022/01/21	4	44.85	15	45.07	45.00	-11	4,114	-0.27%
2022/01/19	0	0.00	4	45.13	45.10	-4	4,147	-0.10%
2022/01/18	0.3	45.05	0	0.00	45.05	0.3	4,157	0.01%
2022/01/17	2	44.70	2	44.13	45.10	0	4,157	0.00%
2022/01/14	3	43.63	4	43.99	43.85	-1	4,130	-0.02%
2022/01/13	8	44.97	20	44.60	44.60	-12	4,109	-0.29%
2022/01/12	2	44.73	10	44.83	44.95	-8	4,130	-0.19%
2022/01/11	6	44.94	0	0.00	44.65	6	4,126	0.15%
2022/01/10	0	0.00	2	45.60	45.55	-2	4,082	-0.05%
2022/01/07	6	45.34	1	44.75	45.45	5	4,063	0.12%
2022/01/06	2	45.85	1	45.95	46.05	1	4,001	0.02%
2022/01/05	7	46.91	2	46.80	46.85	5	3,927	0.13%
2022/01/04	0	0.00	3	47.23	47.25	-3	3,879	-0.08%
2022/01/03	4	48.15	23	47.55	47.30	-19	3,834	-0.50%
2021/12/30	16	49.68	1	48.95	48.65	15	3,768	0.40%
2021/12/29	1	48.60	0	0.00	48.85	1	3,661	0.03%
2021/12/28	2	49.23	8	48.69	49.40	-6	3,606	-0.17%
2021/12/27	53	49.26	9.1	49.41	49.10	43.9	3,453	1.27%
2021/12/24	3	46.32	1	46.40	46.45	2	3,066	0.07%
2021/12/23	0	0.00	26	46.30	46.35	-26	3,029	-0.86%
2021/12/22	20	45.88	0	0.00	45.80	20	2,974	0.67%
2021/12/21	4	45.76	12	46.03	46.05	-8	2,936	-0.27%
2021/12/20	14	45.66	26	46.26	45.85	-12	2,898	-0.41%
2021/12/17	24.1	44.98	1	45.00	45.00	23.1	2,803	0.82%
2021/12/16	3.1	46.07	7	46.26	45.90	-3.9	2,713	-0.14%
2021/12/15	13	46.28	11	46.25	46.20	2	2,596	0.08%
2021/12/14	10	44.96	3	45.12	45.95	7	2,332	0.30%
2021/12/13	3	44.53	1	45.15	44.80	2	2,210	0.09%
2021/12/10	2	45.10	22	44.36	45.00	-20	2,094	-0.95%
2021/12/09	20	42.83	3	43.35	42.80	17	1,918	0.89%
2021/12/08	20	42.85	0	0.00	42.80	20	1,882	1.06%
2021/12/07	4	43.23	4	43.24	43.15	0	1,834	0.00%
2021/12/06	10	43.22	9	43.36	43.50	1	1,775	0.06%
2021/12/03	16	42.90	10	43.05	42.90	6	1,709	0.35%
2021/12/02	11	40.38	4	41.33	41.75	7	1,563	0.45%
2021/12/01	6	40.74	3	40.88	41.00	3	1,507	0.20%
2021/11/30	9	39.50	0	0.00	39.55	9	1,439	0.63%
2021/11/29	2	39.00	2	38.70	38.85	0	1,361	0.00%
2021/11/23	15	40.05	0	0.00	40.05	15	1,313	1.14%
2021/11/22	0	0.00	2	40.55	40.40	-2	1,302	-0.15%
2021/11/19	2	39.80	1	40.45	39.80	1	1,282	0.08%
2021/11/17	0	0.00	2	39.70	39.90	-2	1,237	-0.16%
2021/11/16	9	39.64	0.5	39.98	39.50	8.5	1,225	0.69%
2021/11/15	1	39.45	0	0.00	39.55	1	1,202	0.08%
2021/11/12	8	40.33	0	0.00	40.00	8	1,177	0.68%
2021/11/11	0	0.00	5	40.73	41.15	-5	1,117	-0.45%
2021/11/09	1	40.85	4	40.73	40.05	-3	1,006	-0.30%
2021/11/08	12	40.51	1	40.35	40.25	11	975	1.13%
2021/11/05	2	40.33	5	40.64	40.80	-3	933	-0.32%
2021/11/03	1	40.15	0	0.00	40.15	1	860	0.12%
2021/11/01	25	38.66	3	38.75	39.20	22	798	2.75%
2021/10/29	1	38.75	0	0.00	38.65	1	783	0.13%
2021/10/28	4	39.19	0	0.00	38.85	4	769	0.52%
2021/10/26	0	0.00	1	38.65	38.05	-1	705	-0.14%
2021/10/25	0	0.00	1	38.10	38.00	-1	684	-0.15%
2021/10/22	0	0.00	1	37.70	37.80	-1	682	-0.15%
2021/10/20	0	0.00	0.2	38.00	38.40	-0.2	679	-0.02%
2021/10/15	1	37.25	0	0.00	37.05	1	662	0.15%
2021/10/14	0	0.00	1	36.85	36.95	-1	670	-0.15%
2021/10/08	1	37.40	0	0.00	37.25	1	696	0.14%
2021/10/06	1	34.40	0	0.00	34.55	1	713	0.14%
2021/10/01	0	0.00	9	35.40	35.40	-9	816	-1.10%
2021/09/28	0	0.00	1	36.40	36.35	-1	899	-0.11%
2021/09/17	2	35.50	0	0.00	35.60	2	1,012	0.20%
2021/09/16	1	35.60	0	0.00	35.40	1	1,032	0.10%
2021/09/08	2	35.30	0	0.00	35.10	2	1,144	0.17%
2021/09/07	1	35.55	0	0.00	35.70	1	1,191	0.08%
2021/09/06	0	0.00	10	36.20	36.15	-10	1,220	-0.82%
2021/09/01	0	0.00	20	37.24	37.45	-20	1,233	-1.62%
2021/08/26	0	0.00	10	36.84	36.90	-10	1,311	-0.76%
2021/08/23	24	36.05	1	35.90	36.10	23	1,539	1.49%
2021/08/20	1	35.60	0	0.00	35.30	1	1,564	0.06%
2021/08/17	8	35.11	3	35.70	35.05	5	1,620	0.31%
2021/08/16	2	35.00	0	0.00	35.10	2	1,636	0.12%
2021/08/03	0	0.00	2	37.15	37.70	-2	2,205	-0.09%
2021/07/21	13	37.83	0	0.00	37.85	13	4,333	0.30%
2021/07/20	0	0.00	2	38.13	37.95	-2	4,609	-0.04%
2021/07/19	0	0.00	1	38.50	38.60	-1	4,664	-0.02%
2021/07/13	4	37.70	2	38.05	37.75	2	5,159	0.04%
2021/07/12	0	0.00	5	38.01	38.00	-5	5,161	-0.10%
2021/07/08	3	38.27	0	0.00	38.30	3	5,300	0.06%
2021/07/07	3	39.67	0	0.00	39.50	3	5,324	0.06%
2021/07/06	1	39.80	0	0.00	39.80	1	5,464	0.02%
2021/07/02	0	0.00	9	39.95	39.65	-9	6,078	-0.15%
2021/07/01	2	40.40	0	0.00	39.80	2	6,136	0.03%
2021/06/30	0	0.00	0	39.90	39.95	0	6,180	0.00%
2021/06/29	1	39.90	0	0.00	39.95	1	6,448	0.02%
2021/06/25	0	0.00	1	40.40	40.30	-1	6,595	-0.02%
2021/06/24	0	0.00	2	40.05	40.35	-2	6,661	-0.03%
2021/06/22	1	39.85	0	0.00	39.60	1	6,746	0.01%
2021/06/21	1	40.20	0	0.00	39.80	1	6,742	0.01%
2021/06/18	1	41.00	0	0.00	40.85	1	6,749	0.01%
2021/06/17	0	0.00	1	41.20	41.25	-1	6,797	-0.01%
2021/06/16	1	41.30	3	41.75	41.00	-2	6,829	-0.03%
2021/06/11	3	40.40	0	0.00	39.95	3	6,807	0.04%
2021/06/10	15	40.10	15	40.07	40.05	0	6,831	0.00%
2021/06/09	0	0.00	10	39.50	39.50	-10	6,842	-0.15%
2021/06/08	1	39.90	0	0.00	39.95	1	6,847	0.01%
2021/06/07	2	39.93	0	0.00	40.30	2	6,854	0.03%
2021/06/04	0	0.00	3	40.20	40.20	-3	6,848	-0.04%
2021/06/02	10	41.92	2	41.25	41.50	8	6,834	0.12%
2021/06/01	7	42.27	7	42.17	42.95	0	6,761	0.00%
2021/05/26	3	40.85	3	40.18	40.30	0	6,754	0.00%
2021/05/25	2	40.65	2	40.40	40.25	0	6,811	0.00%
2021/05/24	1	39.30	5	39.04	39.40	-4	7,005	-0.06%
2021/05/21	2	39.00	2	39.50	39.70	0	7,218	0.00%
2021/05/20	22	38.53	0	0.00	38.05	22	7,219	0.30%
2021/05/19	17	38.71	2	38.53	39.15	15	7,246	0.21%
2021/05/18	4	38.54	3	38.83	39.35	1	7,226	0.01%
2021/05/17	3	36.80	3	37.18	36.00	0	7,207	0.00%
2021/05/14	2.3	38.82	1	38.95	38.50	1.3	7,172	0.02%
2021/05/13	5	37.15	0	0.00	38.70	5	7,120	0.07%
2021/05/12	4.2	38.11	23.1	37.76	38.80	-18.9	7,061	-0.27%
2021/05/11	4.1	42.36	2	41.95	41.50	2.1	6,932	0.03%
2021/05/10	1.2	45.48	0	0.00	44.95	1.2	6,810	0.02%
2021/05/06	2	45.80	8	45.39	45.45	-6	6,772	-0.09%
2021/05/05	6	46.93	2	46.73	45.85	4	6,641	0.06%
2021/05/04	10	49.14	1	46.30	46.90	9	6,655	0.14%
2021/05/03	19	51.46	106	53.04	50.60	-87	6,480	-1.34%	大賣/
2021/04/29	112	55.23	35.3	54.37	54.00	76.7	6,268	1.22%	大買/
2021/04/28	24	51.50	17	51.22	51.50	7	5,914	0.12%
2021/04/27	35.3	52.53	28	52.26	52.90	7.3	5,973	0.12%
2021/04/26	1	49.90	35	50.46	51.30	-34	5,286	-0.64%
2021/04/23	2	46.93	10	47.03	46.70	-8	5,025	-0.16%
2021/04/22	17	46.78	26.1	48.22	47.40	-9.1	4,985	-0.18%
2021/04/21	7	47.74	17	48.40	48.10	-10	4,755	-0.21%
2021/04/20	6	45.38	0	0.00	45.15	6	4,552	0.13%
2021/04/19	2	44.80	33	44.52	45.00	-31	4,541	-0.68%
2021/04/16	1	45.40	0	0.00	45.45	1	4,530	0.02%
2021/04/14	22	44.42	8	44.73	44.60	14	4,524	0.31%
2021/04/13	18	47.25	20	47.20	45.70	-2	4,463	-0.04%
2021/04/12	15	47.64	4.2	47.74	47.85	10.8	4,439	0.24%
2021/04/09	46	47.64	16	47.38	47.00	30	4,321	0.69%
2021/04/08	22	45.94	18	47.41	47.95	4	3,936	0.10%
2021/04/07	2	42.33	0	0.00	43.60	2	3,677	0.05%
2021/04/06	8.2	42.62	7	42.81	42.60	1.2	3,617	0.03%
2021/04/01	21	43.49	9	44.64	43.00	12	3,565	0.34%
2021/03/31	4	42.25	12	41.54	42.60	-8	3,299	-0.24%
2021/03/30	3	42.42	6	41.92	41.90	-3	3,258	-0.09%
2021/03/29	2	41.45	12	41.46	41.50	-10	3,283	-0.30%
2021/03/26	28	40.88	2	40.70	40.95	26	3,408	0.76%
2021/03/25	26	41.10	0	0.00	40.65	26	3,407	0.76%
2021/03/24	1	39.90	2	40.05	39.90	-1	3,341	-0.03%
2021/03/22	1	41.15	0	0.00	40.85	1	3,334	0.03%
2021/03/19	8	40.74	1	40.30	40.75	7	3,311	0.21%
2021/03/18	2	40.45	3	40.33	40.25	-1	3,315	-0.03%
2021/03/17	1	40.30	1	40.15	40.15	0	3,410	0.00%
2021/03/16	1	39.95	0	0.00	40.00	1	3,691	0.03%
2021/03/15	1	39.60	0	0.00	39.60	1	3,779	0.03%
2021/03/05	0	0.00	2	38.65	38.50	-2	3,848	-0.05%
2021/03/04	5	38.95	1	39.55	38.80	4	3,866	0.10%
2021/03/03	1	39.15	0	0.00	39.15	1	3,868	0.03%
2021/03/02	14	39.86	15	39.80	39.20	-1	3,861	-0.03%
2021/02/26	1	40.35	1	39.75	40.35	0	3,836	0.00%
2021/02/25	10	40.33	0	0.00	40.25	10	3,854	0.26%
2021/02/24	16	42.16	30.1	41.37	40.65	-14.1	3,851	-0.37%
2021/02/23	4	42.29	16	40.49	43.50	-12	3,745	-0.32%
2021/02/22	0	0.00	1	39.50	39.55	-1	3,669	-0.03%
2021/02/19	2	38.90	5	39.00	39.40	-3	3,735	-0.08%
2021/02/18	1	38.40	0	0.00	38.45	1	3,809	0.03%
2021/02/03	1	38.00	11	38.17	37.95	-10	4,001	-0.25%
2021/02/02	5	38.07	0	0.00	38.00	5	4,051	0.12%
2021/02/01	30	38.12	2	38.25	38.20	28	4,040	0.69%
2021/01/29	0	0.00	4	38.90	38.35	-4	4,041	-0.10%
2021/01/28	0.1	39.50	1	40.15	39.05	-0.9	4,029	-0.02%
2021/01/27	0	0.00	11	39.68	39.75	-11	3,981	-0.28%
2021/01/26	12	40.10	3	39.95	39.40	9	3,960	0.23%
2021/01/25	2	38.93	17	39.13	39.30	-15	3,879	-0.39%
2021/01/22	0	0.00	7	39.84	39.85	-7	3,840	-0.18%
2021/01/21	2	40.18	21	39.62	39.95	-19	3,807	-0.50%
2021/01/20	26	40.19	9	39.88	39.00	17	3,713	0.46%
2021/01/19	2	38.90	4	38.40	39.00	-2	3,502	-0.06%
2021/01/15	14	37.66	0	0.00	37.60	14	3,453	0.41%
2021/01/14	0	0.00	10	38.05	38.25	-10	3,435	-0.29%
2021/01/12	2	37.98	49	37.96	37.60	-47	3,429	-1.37%
2021/01/11	10	38.05	1	38.35	38.05	9	3,405	0.26%
2021/01/08	2	38.58	12	38.40	38.65	-10	3,397	-0.29%
2021/01/07	0	0.00	4	39.35	39.35	-4	3,387	-0.12%
2021/01/06	22	39.15	4	39.65	39.10	18	3,407	0.53%
2021/01/05	0	0.00	7	39.49	39.95	-7	3,387	-0.21%
2020/12/31	0	0.00	3	39.10	38.90	-3	3,376	-0.09%
2020/12/29	0	0.00	6	38.90	38.85	-6	3,380	-0.18%
2020/12/28	0	0.00	4	39.30	39.40	-4	3,369	-0.12%
2020/12/23	1	38.50	98	38.61	39.05	-97	3,336	-2.91%
2020/12/22	54	39.32	63	37.97	37.60	-9	3,260	-0.28%
2020/12/21	1	38.10	16	38.61	39.60	-15	3,085	-0.49%
2020/12/18	1	39.10	28	39.15	38.90	-27	3,096	-0.87%
2020/12/17	20	39.23	18	39.46	39.25	2	3,133	0.06%
2020/12/16	0	0.00	20	39.15	39.45	-20	3,197	-0.63%
2020/12/15	1	39.00	1.5	39.20	39.00	-0.5	3,211	-0.02%
2020/12/14	0	0.00	1	40.50	40.20	-1	3,235	-0.03%
2020/12/11	100	39.98	54	39.69	39.70	46	3,239	1.42%
2020/12/10	24.1	40.54	36	41.12	41.50	-11.9	3,150	-0.38%
2020/12/09	0	0.00	15	39.52	40.25	-15	2,888	-0.52%
2020/12/08	2	38.13	0	0.00	37.95	2	2,914	0.07%
2020/12/07	14	38.25	19	38.58	38.25	-5	2,954	-0.17%
2020/12/04	1	38.65	3	38.92	38.85	-2	3,010	-0.07%
2020/12/03	14	38.69	0	0.00	38.55	14	3,028	0.46%
2020/12/02	11	38.66	10	38.70	38.55	1	3,094	0.03%
2020/12/01	34	38.92	0	0.00	38.80	34	3,166	1.07%
2020/11/30	34	39.15	0	0.00	39.50	34	3,244	1.05%
2020/11/27	17	38.98	6	38.97	38.75	11	3,330	0.33%
2020/11/25	10	38.55	30	38.74	38.50	-20	3,684	-0.54%
2020/11/24	18	38.42	1	38.80	38.45	17	3,766	0.45%
2020/11/23	8	38.86	24	38.99	38.80	-16	3,884	-0.41%
2020/11/20	16	38.87	16	39.42	39.45	0	4,026	0.00%
2020/11/19	9	39.02	2	38.50	39.55	7	4,407	0.16%
2020/11/18	1	37.65	4	36.74	38.00	-3	4,841	-0.06%
2020/11/17	35	36.37	1	37.20	36.10	34	5,086	0.67%
2020/11/16	1	37.40	1	37.50	37.65	0	5,514	0.00%
2020/11/13	1	37.70	4	37.90	38.00	-3	5,769	-0.05%
2020/11/12	14	39.11	9	38.58	38.20	5	5,849	0.09%
2020/11/11	0	0.00	35	37.36	37.25	-35	5,701	-0.61%
2020/11/10	6	37.98	39	37.44	37.20	-33	5,700	-0.58%
2020/11/09	1	36.60	0	0.00	36.60	1	5,670	0.02%
2020/11/06	0	0.00	2	36.65	36.65	-2	5,700	-0.04%
2020/11/05	0	0.00	1	37.00	37.00	-1	5,730	-0.02%
2020/11/03	0	0.00	5	35.60	35.90	-5	5,783	-0.09%
2020/10/30	0	0.00	17	36.42	36.05	-17	5,884	-0.29%
2020/10/29	7	35.94	0	0.00	36.40	7	6,145	0.11%
2020/10/28	5	36.70	3	36.60	36.70	2	6,240	0.03%
2020/10/27	1	36.55	0	0.00	36.85	1	6,255	0.02%
2020/10/26	12	36.66	0	0.00	36.60	12	6,274	0.19%
2020/10/23	10	36.95	2	37.08	36.95	8	6,297	0.13%
2020/10/22	0	0.00	1	36.70	36.80	-1	6,337	-0.02%
2020/10/21	1	37.05	1	37.10	36.70	0	6,370	0.00%
2020/10/20	9	36.40	2	36.70	36.70	7	6,393	0.11%
2020/10/19	10	36.65	0	0.00	36.60	10	6,402	0.16%
2020/10/16	15	36.42	3	36.85	36.00	12	6,449	0.19%
2020/10/15	20	36.90	0	0.00	36.70	20	6,454	0.31%
2020/10/14	59	38.18	0	0.00	37.75	59	6,469	0.91%
2020/10/13	0	0.00	3	37.35	38.00	-3	6,484	-0.05%
2020/10/12	10	36.53	0	0.00	36.45	10	6,496	0.15%
2020/10/08	2	37.55	1	37.70	37.00	1	6,540	0.02%
2020/10/07	0	0.00	1	36.60	36.60	-1	6,534	-0.02%
2020/10/05	20	36.96	0	0.00	37.00	20	6,697	0.30%
2020/09/30	15	36.12	0	0.00	37.00	15	6,836	0.22%
2020/09/28	1	35.85	2	36.10	36.15	-1	6,934	-0.01%
2020/09/25	5	35.90	22	35.46	35.05	-17	6,999	-0.24%
2020/09/24	0	0.00	50	36.79	36.50	-50	7,014	-0.71%
2020/09/23	3	38.00	0	0.00	37.45	3	7,053	0.04%
2020/09/22	1	37.20	2	37.55	38.25	-1	7,063	-0.01%
2020/09/21	13	38.72	0	0.00	37.95	13	7,059	0.18%
2020/09/17	28	38.68	18	38.78	38.55	10	7,215	0.14%
2020/09/16	5	39.36	12	39.10	39.00	-7	7,713	-0.09%
2020/09/15	8	39.68	8	39.55	39.45	0	7,729	0.00%
2020/09/14	0	0.00	1	39.55	39.85	-1	7,713	-0.01%
2020/09/11	35	39.55	0	0.00	39.30	35	7,851	0.45%
2020/09/10	8	40.83	4	40.71	40.45	4	7,835	0.05%
2020/09/09	3	40.02	0	0.00	40.00	3	8,010	0.04%
2020/09/08	2	40.25	31	40.42	40.95	-29	8,363	-0.35%
2020/09/07	3	40.80	8	39.95	40.00	-5	8,563	-0.06%
2020/09/04	14	40.82	27	41.62	41.60	-13	9,341	-0.14%
2020/09/03	11	41.75	52	42.55	41.65	-41	9,317	-0.44%
2020/09/02	10	42.71	0	0.00	43.00	10	9,204	0.11%
2020/09/01	69	43.48	11	42.86	42.45	58	9,089	0.64%
2020/08/31	15	43.49	22	43.39	43.90	-7	8,929	-0.08%
2020/08/28	13	41.44	4	42.33	41.00	9	8,733	0.10%
2020/08/27	20	42.49	20	42.16	42.80	0	8,647	0.00%
2020/08/26	11	42.95	33	43.00	43.50	-22	8,502	-0.26%
2020/08/25	70	42.34	106	42.86	43.10	-36	8,357	-0.43%	大賣/
2020/08/24	86	42.29	24	41.50	42.95	62	7,871	0.79%
2020/08/21	12	38.86	25	38.02	39.05	-13	7,301	-0.18%
2020/08/20	34	36.83	29	36.07	35.50	5	6,979	0.07%
2020/08/19	31	35.83	38	35.65	36.05	-7	6,532	-0.11%
2020/08/18	13	34.77	3.2	34.85	34.65	9.8	6,278	0.16%
2020/08/17	0	0.00	4	33.43	33.45	-4	6,175	-0.06%
2020/08/14	1	33.45	1	33.75	33.20	0	6,181	0.00%
2020/08/13	3	33.33	0	0.00	33.20	3	6,184	0.05%
2020/08/12	2	33.90	3	33.20	33.80	-1	6,205	-0.02%
2020/08/07	1.2	34.17	1	34.35	34.70	0.2	6,292	0.00%
2020/08/06	1	35.05	0	0.00	34.65	1	6,272	0.02%
2020/08/05	4	35.31	10	35.35	35.30	-6	6,262	-0.10%
2020/08/04	10.7	35.66	7	36.44	35.85	3.7	6,249	0.06%
2020/08/03	3	36.00	11.6	36.00	36.00	-8.6	6,015	-0.14%
2020/07/29	1	30.50	5	31.60	31.95	-4	6,089	-0.07%
2020/07/28	2	32.00	6	31.13	30.20	-4	6,121	-0.07%
2020/07/27	0.2	31.55	0	0.00	31.50	0.2	6,178	0.00%
2020/07/24	1.2	32.69	5	33.60	32.65	-3.8	6,503	-0.06%
2020/07/23	0	0.00	1	33.70	33.90	-1	6,700	-0.01%
2020/07/22	0.2	34.05	2	33.85	34.05	-1.8	6,698	-0.03%
2020/07/21	2	33.45	5.4	33.37	33.20	-3.4	6,661	-0.05%
2020/07/20	3	32.07	1	31.85	32.30	2	6,638	0.03%
2020/07/17	5	32.99	2	31.95	32.20	3	6,611	0.05%
2020/07/16	4.2	33.43	11	33.67	33.45	-6.8	6,587	-0.10%
2020/07/15	16.1	35.66	3	35.95	35.35	13.1	6,546	0.20%
2020/07/14	12	35.87	5	35.80	35.85	7	6,506	0.11%
2020/07/13	13	35.72	13	35.85	35.75	0	6,478	0.00%
2020/07/10	20	35.67	19	35.09	34.70	1	6,414	0.02%
2020/07/09	7	35.68	2.1	35.97	35.65	4.9	6,335	0.08%
2020/07/08	1	34.85	0	0.00	34.75	1	6,228	0.02%
2020/07/07	6.2	34.99	4	34.40	34.55	2.2	6,208	0.04%
2020/07/06	2	34.75	0	0.00	34.90	2	6,274	0.03%
2020/07/03	8	34.31	12.2	34.48	34.50	-4.2	6,281	-0.07%
2020/07/02	0	0.00	11	33.88	34.15	-11	6,238	-0.18%
2020/07/01	1	33.85	0	0.00	33.75	1	6,197	0.02%
2020/06/30	2	33.90	3	33.90	33.95	-1	6,164	-0.02%
2020/06/29	13.2	33.58	14	34.19	33.75	-0.8	6,150	-0.01%
2020/06/24	7	33.63	3	33.62	33.60	4	6,046	0.07%
2020/06/23	70	35.42	103.2	34.67	34.50	-33.2	5,946	-0.56%	大賣/
2020/06/18	5	27.00	2	27.10	27.90	3	5,373	0.06%
2020/06/17	1	26.25	3	26.22	26.25	-2	5,211	-0.04%
2020/06/16	10.2	25.22	4	25.19	25.60	6.2	5,102	0.12%
2020/06/15	44	24.43	10	24.50	24.00	34	4,913	0.69%
2020/06/12	28	26.19	12	26.48	26.30	16	4,498	0.36%
2020/06/11	50	27.15	26	26.98	27.30	24	4,282	0.56%
2020/06/10	4	26.05	0	0.00	26.05	4	3,449	0.12%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/04	0	0.00	1	35.60	35.50	-1	3,538	-0.03%
2020/06/03	1	35.75	0	0.00	35.65	1	3,550	0.03%
2020/06/02	1	35.20	1	35.45	35.20	0	3,510	0.00%
2020/06/01	3	35.92	2	36.08	35.85	1	3,489	0.03%
2020/05/28	2	34.63	1	35.10	34.50	1	3,414	0.03%
2020/05/27	0	0.00	6	35.33	35.05	-6	3,406	-0.18%
2020/05/26	6	36.18	15	36.23	35.45	-9	3,419	-0.26%
2020/05/25	1	33.90	0	0.00	34.65	1	3,318	0.03%
2020/05/21	5	34.90	3	34.80	34.95	2	3,311	0.06%
2020/05/20	0	0.00	2	33.90	34.30	-2	3,294	-0.06%
2020/05/19	3	33.45	0	0.00	34.00	3	3,292	0.09%
2020/05/18	2	34.08	13	34.29	33.85	-11	3,268	-0.34%
2020/05/15	3	35.15	1	34.65	34.70	2	3,301	0.06%
2020/05/14	0	0.00	4	36.36	35.10	-4	3,294	-0.12%
2020/05/12	1	34.75	0	0.00	34.85	1	3,219	0.03%
2020/05/11	4	34.23	3	34.88	34.50	1	3,219	0.03%
2020/05/08	0	0.00	2	35.35	35.35	-2	3,171	-0.06%
2020/05/07	1	35.50	0	0.00	35.60	1	3,152	0.03%
2020/05/06	8	37.14	6	37.14	35.40	2	3,159	0.06%
2020/05/05	2	35.35	2	35.80	36.10	0	3,052	0.00%
2020/05/04	2	35.93	2	34.05	35.55	0	3,019	0.00%
2020/04/30	6	36.33	1	35.40	35.35	5	2,980	0.17%
2020/04/29	63	37.03	78	37.38	36.20	-15	2,924	-0.51%
2020/04/28	14	34.24	25	34.24	35.00	-11	2,631	-0.42%
2020/04/27	2	31.78	0	0.00	31.85	2	2,476	0.08%
2020/04/21	1	31.10	0	0.00	30.90	1	2,898	0.03%
2020/04/20	1	31.90	4	31.90	32.15	-3	2,956	-0.10%
2020/04/17	3	32.77	2	32.70	31.80	1	3,058	0.03%
2020/04/16	1	31.65	2	32.45	32.45	-1	3,128	-0.03%
2020/04/15	1	31.85	42	31.70	31.80	-41	3,308	-1.24%
2020/04/14	2	31.85	0	0.00	31.70	2	3,747	0.05%
2020/04/13	0	0.00	3	31.90	31.70	-3	3,740	-0.08%
2020/04/10	2	30.85	15	31.25	31.45	-13	3,713	-0.35%
2020/04/09	60	31.32	1	31.60	30.80	59	3,728	1.58%
2020/04/08	1	30.00	3	30.57	30.30	-2	3,630	-0.06%
2020/04/07	0	0.00	1	28.70	28.75	-1	3,574	-0.03%
2020/03/31	1	26.95	0	0.00	27.00	1	3,816	0.03%
2020/03/30	0	0.00	1	26.50	26.80	-1	3,795	-0.03%
2020/03/27	1	26.30	6	25.73	25.60	-5	3,776	-0.13%
2020/03/20	1	23.30	0	0.00	23.30	1	3,727	0.03%
2020/03/19	1	22.85	5	21.79	21.20	-4	3,730	-0.11%
2020/03/18	0	0.00	13	23.62	23.45	-13	3,724	-0.35%
2020/03/17	2	22.70	0	0.00	22.65	2	3,725	0.05%
2020/03/16	10	23.90	0	0.00	23.90	10	3,760	0.27%
2020/03/13	4	24.53	5	24.48	25.20	-1	3,744	-0.03%
2020/03/12	2	27.78	2	26.83	26.95	0	3,699	0.00%
2020/03/10	3	28.88	1	28.65	29.70	2	3,673	0.05%
2020/03/09	1	30.35	1	30.50	30.00	0	3,644	0.00%
2020/03/02	0	0.00	4	30.65	30.80	-4	3,909	-0.10%
2020/02/27	3	31.60	0	0.00	31.20	3	3,990	0.08%
2020/02/26	2	32.50	0	0.00	32.50	2	3,992	0.05%
2020/02/24	3	33.35	3	33.10	33.05	0	3,996	0.00%
2020/02/20	3	33.23	2	33.45	33.20	1	3,980	0.03%
2020/02/13	1	32.60	0	0.00	32.35	1	4,016	0.02%
2020/02/10	1	31.80	4	31.61	31.50	-3	4,063	-0.07%
2020/02/07	1	32.65	0	0.00	32.00	1	4,079	0.02%
2020/02/06	2	32.80	0	0.00	32.65	2	4,100	0.05%
2020/02/05	0	0.00	2	33.35	32.60	-2	4,111	-0.05%
2020/02/04	5	32.75	0	0.00	32.60	5	4,123	0.12%
2020/02/03	0	0.00	1	33.00	32.65	-1	4,226	-0.02%
2020/01/31	2	32.25	2	32.00	33.25	0	4,260	0.00%
2020/01/30	1	32.40	0	0.00	31.25	1	4,379	0.02%
2020/01/20	2	34.55	2	34.75	34.70	0	4,417	0.00%
2020/01/17	3	35.02	5	34.81	35.00	-2	4,515	-0.04%
2020/01/16	13	35.28	4	35.45	35.60	9	4,855	0.19%
2020/01/15	18	35.01	55	34.90	34.70	-37	5,171	-0.72%
2020/01/14	10	32.79	20	33.07	33.40	-10	5,076	-0.20%
2020/01/13	14	31.93	28	32.05	32.20	-14	5,014	-0.28%
2020/01/10	15	30.71	1	30.40	30.50	14	4,919	0.28%
2020/01/09	14	30.62	5	30.46	30.45	9	4,821	0.19%
2020/01/08	71	30.20	61	29.72	30.00	10	4,622	0.22%
2020/01/07	7	32.95	0	0.00	32.95	7	4,187	0.17%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	12	40.67	0	0.00	40.65	12	4,180	0.29%
2020/01/02	4	41.86	1	41.85	41.75	3	4,145	0.07%
2019/12/31	40	41.63	0	0.00	41.55	40	4,125	0.97%
2019/12/30	15	42.12	21	42.19	42.20	-6	4,130	-0.15%
2019/12/27	14	41.31	67	41.32	42.65	-53	4,072	-1.30%
2019/12/26	3	39.88	9	39.99	40.00	-6	3,882	-0.15%
2019/12/24	1	41.00	3	41.10	40.50	-2	3,938	-0.05%
2019/12/23	3	40.72	17	40.92	40.95	-14	3,939	-0.36%
2019/12/20	0	0.00	40	40.60	40.15	-40	3,941	-1.01%
2019/12/19	5	40.28	1	40.15	40.00	4	3,944	0.10%
2019/12/18	3	39.90	0	0.00	39.90	3	3,977	0.08%
2019/12/17	0	0.00	1	40.15	39.95	-1	3,994	-0.03%
2019/12/16	1	39.70	0	0.00	40.15	1	4,028	0.02%
2019/12/13	61	40.11	8	39.81	39.70	53	4,096	1.29%
2019/12/12	2	40.98	11	41.34	40.65	-9	4,091	-0.22%
2019/12/11	11	41.47	11	41.82	41.55	0	4,140	0.00%
2019/12/10	13	41.18	0	0.00	40.90	13	4,127	0.31%
2019/12/09	16	41.58	0	0.00	41.00	16	4,242	0.38%
2019/12/06	1	40.80	25	41.20	40.95	-24	4,267	-0.56%
2019/12/05	9	40.91	5	41.20	40.75	4	4,350	0.09%
2019/12/03	1	40.50	1	40.20	40.05	0	4,836	0.00%
2019/12/02	16	41.89	0	0.00	40.55	16	4,846	0.33%
2019/11/29	0	0.00	2	41.60	41.30	-2	4,825	-0.04%
2019/11/28	1.6	41.22	56	41.08	41.15	-54.4	4,805	-1.13%
2019/11/27	0.2	40.40	2	40.40	40.40	-1.8	4,805	-0.04%
2019/11/26	48.2	40.26	1	40.15	40.40	47.2	4,781	0.99%
2019/11/25	29	39.17	9	39.15	39.30	20	4,726	0.42%
2019/11/22	0	0.00	5	38.55	38.45	-5	4,748	-0.11%
2019/11/21	5	38.25	1	38.00	38.00	4	4,772	0.08%
2019/11/20	1	38.10	0	0.00	38.10	1	4,817	0.02%
2019/11/19	1	38.45	0	0.00	38.35	1	4,941	0.02%
2019/11/15	1	38.50	1	38.50	38.50	0	5,139	0.00%
2019/11/14	1	39.00	0	0.00	39.00	1	5,153	0.02%
2019/11/13	2	39.25	1	39.60	39.50	1	5,170	0.02%
2019/11/12	2	38.93	0	0.00	38.95	2	5,152	0.04%
2019/11/11	2	38.15	3	38.55	38.45	-1	5,165	-0.02%
2019/11/08	1	37.00	2	37.68	37.70	-1	5,118	-0.02%
2019/11/07	1	36.70	2	36.80	37.00	-1	5,154	-0.02%
2019/11/06	3	36.87	1	36.80	36.60	2	5,201	0.04%
2019/11/05	4	37.13	6	37.34	36.70	-2	5,262	-0.04%
2019/11/04	2	37.55	2	37.85	37.45	0	5,350	0.00%
2019/11/01	9	37.18	3	37.45	37.50	6	5,445	0.11%
2019/10/31	1	37.80	2	38.20	37.80	-1	5,524	-0.02%
2019/10/30	14	36.62	2	36.45	36.30	12	5,454	0.22%
2019/10/29	41	37.40	45	37.44	36.80	-4	5,455	-0.07%
2019/10/28	40	38.93	14	39.11	39.00	26	5,473	0.47%
2019/10/25	29	39.95	70	40.54	39.65	-41	5,471	-0.75%
2019/10/24	102	39.76	51	40.69	41.05	51	5,478	0.93%	大買/
2019/10/23	135	42.56	25	41.85	41.40	110	5,367	2.05%	大買/鉅額交易
2019/10/22	2	45.03	15	45.28	46.00	-13	5,026	-0.26%
2019/10/21	0	0.00	14	43.70	43.85	-14	4,938	-0.28%
2019/10/16	2	42.60	0	0.00	42.35	2	5,257	0.04%
2019/10/15	7	43.06	3	43.12	42.95	4	5,417	0.07%
2019/10/14	2	42.63	1	42.90	42.40	1	5,622	0.02%
2019/10/09	4	42.26	0	0.00	42.25	4	6,022	0.07%
2019/10/07	2	43.25	0	0.00	43.10	2	6,422	0.03%
2019/10/04	7	43.01	1	43.10	43.05	6	6,461	0.09%
2019/10/03	0	0.00	1	43.65	43.65	-1	6,491	-0.02%
2019/10/02	6	43.28	75	43.53	43.75	-69	6,527	-1.06%
2019/10/01	1	42.35	1	42.70	42.45	0	6,582	0.00%
2019/09/27	27	42.08	23	42.07	42.00	4	6,642	0.06%
2019/09/26	1	43.80	0	0.00	43.35	1	6,647	0.02%
2019/09/25	71	43.42	1	43.90	43.50	70	6,703	1.04%
2019/09/24	0	0.00	2	44.35	44.15	-2	6,830	-0.03%
2019/09/23	1	44.35	25	44.42	44.25	-24	6,855	-0.35%
2019/09/19	1	43.60	1	43.60	43.60	0	6,915	0.00%
2019/09/18	11	44.15	9	44.22	43.55	2	7,006	0.03%
2019/09/17	6	44.98	1	45.30	44.90	5	7,016	0.07%
2019/09/16	3	45.78	2	45.83	45.45	1	7,356	0.01%
2019/09/12	0	0.00	1	45.10	45.20	-1	7,546	-0.01%
2019/09/11	10	44.88	5	44.58	44.45	5	7,626	0.07%
2019/09/10	2	46.63	0	0.00	46.55	2	7,663	0.03%
2019/09/09	3	47.15	1	46.85	47.45	2	7,696	0.03%
2019/09/06	3	46.57	2	47.85	46.40	1	7,652	0.01%
2019/09/05	61	47.41	120	46.63	46.90	-59	7,579	-0.78%	大賣/
2019/09/04	6	44.78	0	0.00	44.65	6	7,246	0.08%
2019/09/03	0	0.00	3	45.27	44.15	-3	7,304	-0.04%
2019/09/02	1	44.15	12	43.66	44.65	-11	7,324	-0.15%
2019/08/30	3	44.23	4	44.84	43.85	-1	7,329	-0.01%
2019/08/28	2	43.98	0	0.00	43.55	2	7,402	0.03%
2019/08/27	3	43.98	2	43.75	43.95	1	7,480	0.01%
2019/08/26	2	42.73	0	0.00	42.85	2	7,664	0.03%
2019/08/23	1	44.05	0	0.00	44.10	1	7,698	0.01%
2019/08/22	15	44.05	42	44.79	43.65	-27	7,756	-0.35%
2019/08/21	0	0.00	10	44.80	44.70	-10	7,866	-0.13%
2019/08/20	2	43.93	25	43.70	44.00	-23	7,865	-0.29%
2019/08/19	1	42.90	4	42.86	42.95	-3	7,868	-0.04%
2019/08/16	4	43.00	3	42.67	42.40	1	7,938	0.01%
2019/08/14	1	41.80	2	42.48	41.60	-1	8,171	-0.01%
2019/08/13	40	41.57	0	0.00	41.60	40	8,439	0.47%
2019/08/12	0	0.00	5	42.80	42.45	-5	8,650	-0.06%
2019/08/08	1	42.15	0	0.00	42.10	1	8,804	0.01%
2019/08/07	2	41.23	0	0.00	40.80	2	9,146	0.02%
2019/08/06	11	39.29	6	39.19	40.25	5	9,373	0.05%
2019/08/05	8	42.00	4	41.10	40.75	4	9,511	0.04%
2019/08/02	28	43.09	0	0.00	42.80	28	9,501	0.29%
2019/08/01	1	45.60	8	45.52	45.50	-7	9,520	-0.07%
2019/07/30	10	45.91	3	46.05	45.90	7	9,658	0.07%
2019/07/29	0	0.00	1	49.15	48.60	-1	9,590	-0.01%
2019/07/26	5	48.32	5	48.84	49.15	0	9,597	0.00%
2019/07/25	7	48.21	10	48.85	48.70	-3	9,792	-0.03%
2019/07/24	4	47.25	5	47.10	47.10	-1	9,714	-0.01%
2019/07/23	2	46.65	1	47.20	46.65	1	9,926	0.01%
2019/07/22	2	47.28	1	47.60	47.95	1	9,989	0.01%
2019/07/19	1	46.90	15	46.30	46.00	-14	9,961	-0.14%
2019/07/18	13	46.83	1	46.20	46.10	12	10,043	0.12%
2019/07/17	2	47.90	3	48.05	48.45	-1	10,097	-0.01%
2019/07/16	20	49.17	33	49.72	48.40	-13	10,083	-0.13%
2019/07/15	34	49.36	8	47.48	50.30	26	10,169	0.26%
2019/07/12	5	45.72	8	45.80	45.80	-3	10,249	-0.03%
2019/07/11	2	45.25	2	45.03	45.15	0	10,490	0.00%
2019/07/09	41	43.56	0	0.00	42.95	41	10,867	0.38%
2019/07/08	0	0.00	15	44.37	44.15	-15	11,239	-0.13%
2019/07/05	1	45.10	1	45.30	44.70	0	11,626	0.00%
2019/07/04	0	0.00	32	44.79	44.40	-32	11,689	-0.27%
2019/07/03	31	44.37	1	44.45	44.35	30	11,692	0.26%
2019/07/02	2	44.38	0	0.00	44.50	2	11,736	0.02%
2019/07/01	34	45.16	17	45.33	44.85	17	11,777	0.14%
2019/06/27	2	43.90	3	44.25	43.80	-1	11,795	-0.01%
2019/06/26	7	43.39	3	43.55	43.80	4	12,025	0.03%
2019/06/25	2	43.83	6	44.82	43.60	-4	12,042	-0.03%
2019/06/24	7	43.79	3	43.63	43.85	4	11,977	0.03%
2019/06/21	18	44.63	9	45.40	44.20	9	11,959	0.08%
2019/06/20	4	42.83	16	43.34	44.70	-12	11,764	-0.10%
2019/06/19	5	41.18	22	40.45	41.20	-17	11,551	-0.15%
2019/06/18	13	39.38	0	0.00	39.45	13	11,472	0.11%
2019/06/17	16	40.66	1	40.55	40.45	15	11,408	0.13%
2019/06/12	3	42.85	0	0.00	42.50	3	11,506	0.03%
2019/06/11	2	42.13	0	0.00	42.20	2	11,842	0.02%
2019/06/10	6	42.63	21	42.96	43.50	-15	11,953	-0.13%
2019/06/06	5	41.60	22	41.35	41.35	-17	12,041	-0.14%
2019/06/05	4	42.60	12	43.63	42.40	-8	12,111	-0.07%
2019/06/04	23	43.49	4	42.70	42.40	19	12,182	0.16%
2019/06/03	1	42.90	6	42.44	43.50	-5	12,301	-0.04%
2019/05/31	30	41.76	42	42.56	42.80	-12	12,515	-0.10%
2019/05/30	3	40.70	1	41.35	40.85	2	12,530	0.02%
2019/05/29	12	40.00	1	40.10	40.10	11	12,587	0.09%
2019/05/28	11	41.20	8	41.34	41.15	3	12,585	0.02%
2019/05/27	6	39.60	0	0.00	39.80	6	12,481	0.05%
2019/05/24	7	41.42	1	41.40	40.60	6	12,513	0.05%
2019/05/23	3	40.65	31	40.23	41.05	-28	12,541	-0.22%
2019/05/22	52	42.68	10	41.95	41.95	42	12,597	0.33%
2019/05/21	15	42.23	12	43.16	43.20	3	12,584	0.02%
2019/05/20	13	43.03	18	42.61	41.25	-5	12,428	-0.04%
2019/05/17	3	47.07	8	48.23	44.00	-5	12,155	-0.04%
2019/05/16	30	50.10	27	48.46	47.60	3	11,976	0.03%
2019/05/15	37	50.28	22	50.96	49.85	15	11,898	0.13%
2019/05/14	25	51.64	21	48.16	52.40	4	11,712	0.03%
2019/05/13	4	48.65	5	48.13	49.05	-1	11,985	-0.01%
2019/05/10	1	50.90	0	0.00	51.40	1	11,760	0.01%
2019/05/09	15	52.65	0	0.00	52.40	15	11,801	0.13%
2019/05/08	11	54.77	20	54.30	53.90	-9	11,664	-0.08%
2019/05/07	3	54.10	6	54.20	54.30	-3	11,520	-0.03%
2019/05/06	14	52.88	0	0.00	52.20	14	11,380	0.12%
2019/05/03	29	55.35	14	54.88	54.70	15	11,257	0.13%
2019/05/02	12	56.31	20	56.70	55.70	-8	11,136	-0.07%
2019/04/30	8	56.40	14	55.99	56.80	-6	10,804	-0.06%
2019/04/29	14	53.76	1	55.50	52.00	13	10,578	0.12%
2019/04/26	1	51.80	33	52.26	54.00	-32	10,292	-0.31%
2019/04/25	6	54.82	3	55.10	54.00	3	10,127	0.03%
2019/04/24	7	54.91	5	54.90	55.50	2	10,022	0.02%
2019/04/23	48	54.10	48	54.83	54.00	0	9,892	0.00%
2019/04/22	6	56.85	10	56.88	57.70	-4	9,728	-0.04%
2019/04/19	11	58.72	11	59.25	58.00	0	9,591	0.00%
2019/04/18	62	56.76	86	56.29	56.10	-24	9,266	-0.26%
2019/04/17	25	57.36	22	54.72	52.70	3	8,770	0.03%
2019/04/16	19	53.28	5	53.44	54.10	14	8,323	0.17%
2019/04/15	11	50.48	13	49.90	51.50	-2	8,062	-0.02%
2019/04/12	68	48.33	101	48.33	48.15	-33	7,662	-0.43%	大賣/
2019/04/11	73	47.59	84	46.85	47.90	-11	7,218	-0.15%
2019/04/10	2	43.40	2	43.53	43.55	0	6,772	0.00%
2019/04/09	0	0.00	1	42.85	41.65	-1	6,609	-0.02%
2019/04/08	1	43.65	1	43.35	42.60	0	6,517	0.00%
2019/04/03	4	42.85	11	42.88	42.65	-7	6,400	-0.11%
2019/04/02	1	41.80	9	41.23	41.30	-8	6,276	-0.13%
2019/04/01	12	41.10	17	41.36	41.30	-5	6,208	-0.08%
2019/03/29	38	41.79	35	40.87	41.55	3	6,042	0.05%
2019/03/28	1	38.60	0	0.00	38.20	1	5,735	0.02%
2019/03/27	0	0.00	1	39.70	39.30	-1	5,656	-0.02%
2019/03/26	59	40.08	2	40.30	39.80	57	5,579	1.02%
2019/03/25	15	40.22	50	39.11	39.15	-35	5,495	-0.64%
2019/03/21	1	42.40	2	42.40	42.80	-1	5,244	-0.02%
2019/03/20	22	42.77	0	0.00	42.85	22	5,184	0.42%
2019/03/19	1	41.40	0	0.00	41.40	1	5,081	0.02%
2019/03/18	17	41.40	3	41.40	41.35	14	5,023	0.28%
2019/03/15	59	41.93	46	41.98	42.25	13	4,934	0.26%
2019/03/14	36	44.19	55	43.60	42.40	-19	4,768	-0.40%
2019/03/13	24	47.07	24	48.20	47.00	0	4,369	0.00%
2019/03/12	30	47.70	1	47.00	47.70	29	4,164	0.70%
2019/03/08	6	45.67	3	45.77	45.55	3	3,863	0.08%
2019/03/07	0	0.00	3	44.08	45.30	-3	3,677	-0.08%
2019/03/06	3	45.13	4.1	44.65	44.25	-1.1	3,482	-0.03%
2019/03/05	6	43.90	1	45.15	43.10	5	3,144	0.16%
2019/02/27	0	0.00	1	46.55	46.80	-1	2,746	-0.04%
2019/02/26	5	44.64	29	45.73	45.00	-24	2,631	-0.91%
2019/02/25	29	44.32	2	45.68	46.00	27	2,486	1.09%
2019/02/22	0	0.00	50	43.06	43.35	-50	2,327	-2.15%
2019/02/21	29	39.80	0	0.00	43.35	29	2,188	1.33%
2019/02/20	14	39.45	62	38.98	39.45	-48	2,014	-2.38%
2019/02/19	29	38.59	0	0.00	38.10	29	1,915	1.51%
2019/02/18	10	37.18	11	37.32	37.70	-1	1,826	-0.05%
2019/02/15	3	37.38	30	37.52	37.25	-27	1,766	-1.53%
2019/02/14	20	38.00	14	36.75	38.00	6	1,693	0.35%
2019/02/13	34	37.18	6	36.78	37.00	28	1,549	1.81%
2019/02/12	52	36.05	45	35.16	36.55	7	1,324	0.53%
2019/02/11	0	0.00	23	33.45	33.45	-23	730	-3.15%
2019/01/30	108	30.31	77	30.31	30.45	31	665	4.66%	大買/
2019/01/15	1	27.50	2	27.13	27.00	-1	413	-0.24%
2019/01/14	3	26.25	6	26.83	27.15	-3	374	-0.80%
2019/01/11	8	26.31	8	26.26	25.95	0	325	0.00%
2018/12/17	3	24.20	0	0.00	24.20	3	333	0.90%
2018/11/27	5	23.00	0	0.00	23.10	5	338	1.48%
2018/10/08	1	22.90	0	0.00	22.85	1	425	0.24%
2018/09/17	1	24.00	0	0.00	24.10	1	499	0.20%
2018/09/10	0	0.00	1	24.00	23.60	-1	531	-0.19%
2018/08/29	0	0.00	1	25.75	25.65	-1	902	-0.11%
2018/08/14	1	25.50	0	0.00	25.85	1	1,140	0.09%
2018/08/09	0	0.00	1	26.90	26.85	-1	1,133	-0.09%
2018/08/06	1	27.10	0	0.00	27.15	1	1,131	0.09%
2018/08/03	1	26.80	0	0.00	26.85	1	1,137	0.09%
2018/08/02	0	0.00	2.7	26.74	26.50	-2.7	1,137	-0.24%
2018/08/01	0	0.00	1	26.20	26.25	-1	1,120	-0.09%
2018/07/30	1.2	26.30	0	0.00	26.05	1.2	1,138	0.11%
2018/07/26	0.2	26.30	0	0.00	26.25	0.2	1,136	0.02%
2018/07/25	1.2	27.06	0	0.00	27.15	1.2	1,126	0.10%
2018/07/16	0.2	27.30	0	0.00	27.20	0.2	1,153	0.01%
2018/07/05	0	0.00	2	27.15	26.10	-2	1,208	-0.17%
2018/07/03	0	0.00	3	27.93	27.50	-3	1,277	-0.23%
2018/06/25	1	29.10	0	0.00	29.05	1	1,485	0.07%
2018/06/15	1	30.55	0	0.00	30.00	1	1,566	0.06%
2018/06/14	0	0.00	4	30.74	30.60	-4	1,566	-0.26%
2018/06/13	3	32.05	0	0.00	31.05	3	1,555	0.19%
2018/06/07	0	0.00	1	31.55	31.65	-1	1,478	-0.07%
2018/06/06	2	31.40	2	31.95	32.20	0	1,449	0.00%
2018/06/05	0	0.00	3	29.15	30.70	-3	1,328	-0.23%
2018/06/04	1	28.60	0	0.00	28.65	1	1,236	0.08%
2018/06/01	1	28.75	0	0.00	28.60	1	1,237	0.08%
2018/05/31	0	0.00	1	27.95	28.10	-1	1,223	-0.08%
2018/05/30	1	27.90	0	0.00	28.05	1	1,222	0.08%
2018/05/28	0	0.00	1	28.35	28.90	-1	1,200	-0.08%
2018/05/21	0	0.00	1	27.40	27.25	-1	1,190	-0.08%
2018/05/04	1	26.90	0	0.00	27.05	1	1,313	0.08%
2018/04/13	0	0.00	1	28.75	28.60	-1	1,460	-0.07%
2018/04/10	2	30.35	4	29.08	29.00	-2	1,670	-0.12%
2018/04/03	3	28.75	1	29.10	28.95	2	1,598	0.13%
2018/04/02	0	0.00	3	28.00	27.90	-3	1,555	-0.19%
2018/03/30	7	28.66	0	0.00	28.15	7	1,548	0.45%
2018/03/26	3	26.75	3	27.25	26.75	0	1,456	0.00%
2018/03/23	3	25.30	0	0.00	25.15	3	1,413	0.21%
2018/03/22	3	26.10	0	0.00	26.00	3	1,404	0.21%
2018/03/09	3	27.10	0	0.00	27.10	3	1,379	0.22%
2018/02/23	1	28.10	0	0.00	27.75	1	1,875	0.05%
2018/02/08	0	0.00	2	27.80	27.55	-2	1,960	-0.10%
2018/02/07	10	29.10	0	0.00	28.25	10	2,011	0.50%
2018/02/06	11	28.22	20	27.90	28.25	-9	2,017	-0.45%
2018/02/01	0	0.00	1	31.80	31.65	-1	2,031	-0.05%
2018/01/30	1	32.35	0	0.00	32.00	1	2,026	0.05%
2018/01/29	0	0.00	2	33.50	32.75	-2	2,020	-0.10%
2018/01/26	2	33.00	4	32.50	33.10	-2	2,016	-0.10%
2018/01/25	0	0.00	2	31.95	31.65	-2	1,970	-0.10%
2018/01/24	0	0.00	20	31.90	31.60	-20	1,972	-1.01%
2018/01/16	4	31.85	0	0.00	31.85	4	2,057	0.19%
2018/01/11	0	0.00	2	32.10	31.85	-2	2,074	-0.10%
2018/01/08	2	34.50	1	34.45	33.50	1	2,066	0.05%
2018/01/05	1	34.15	0	0.00	34.05	1	1,939	0.05%
2018/01/04	1	33.00	0	0.00	33.55	1	1,890	0.05%
2018/01/03	0	0.00	1	32.00	31.90	-1	1,884	-0.05%