廣明 (6188)-元大-忠孝券商分點個股進出

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

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	13	95.14	94.80	-13	3,581	-0.36%
2024/11/21	1	94.30	11	94.01	94.00	-10	3,616	-0.28%
2024/11/20	2	94.15	1	94.20	94.50	1	3,704	0.03%
2024/11/19	3	91.98	2.3	92.91	94.50	0.7	3,750	0.02%
2024/11/18	2.5	92.85	1	92.10	91.30	1.5	3,860	0.04%
2024/11/15	1	96.60	6	95.92	96.50	-5	4,153	-0.12%
2024/11/14	8.1	96.27	0	0.00	95.70	8.1	4,324	0.19%
2024/11/13	7	97.79	1.2	97.57	98.00	5.9	4,350	0.13%
2024/11/12	0.2	96.00	1	95.40	96.00	-0.9	4,413	-0.02%
2024/11/11	1	96.90	1	97.30	97.20	0	4,428	0.00%
2024/11/08	4	99.25	4	99.00	98.30	0	4,470	0.00%
2024/11/07	4.1	99.75	1	99.30	99.90	3.1	4,560	0.07%
2024/11/06	1	97.80	1	97.60	97.80	0	4,596	0.00%
2024/11/05	1	99.10	3	99.47	97.50	-2	4,701	-0.04%
2024/11/04	1	96.70	1	97.30	98.00	0	4,768	0.00%
2024/10/30	2	95.30	1	96.40	96.70	1	4,896	0.02%
2024/10/29	2.2	95.70	3	95.30	95.10	-0.8	5,030	-0.02%
2024/10/28	3	97.77	2	97.50	97.40	1	5,035	0.02%
2024/10/25	5.1	99.04	5	99.02	99.30	0.1	5,061	0.00%
2024/10/24	6	101.00	0	0.00	99.00	6	5,110	0.12%
2024/10/23	0	0.00	1	101.00	101.00	-1	5,133	-0.02%
2024/10/21	0	0.00	5	101.00	101.50	-5	5,233	-0.10%
2024/10/18	6	102.67	0	0.00	101.00	6	5,266	0.11%
2024/10/17	10	102.50	12	101.83	102.50	-2	5,261	-0.04%
2024/10/16	2.1	99.86	3	101.33	100.00	-0.9	5,244	-0.02%
2024/10/15	2	99.95	11.2	99.77	100.00	-9.2	5,232	-0.18%
2024/10/14	2	97.25	4	97.23	97.80	-2	5,224	-0.04%
2024/10/11	7.1	97.42	6.3	97.54	97.60	0.8	5,281	0.02%
2024/10/09	2.6	97.93	3.6	99.77	97.00	-1	5,394	-0.02%
2024/10/08	9.4	100.19	6.2	100.53	99.80	3.2	5,566	0.06%
2024/10/07	13.5	102.06	13	102.65	102.50	0.5	5,631	0.01%
2024/10/04	13.2	103.68	1	104.00	100.50	12.2	5,786	0.21%
2024/10/01	6.1	104.15	5	103.80	103.00	1.1	5,885	0.02%
2024/09/30	2	106.50	7	106.14	104.50	-5	6,154	-0.08%
2024/09/27	12	107.92	18	108.92	106.50	-6	6,245	-0.10%
2024/09/26	135	110.92	117	109.60	106.00	18	6,191	0.29%	大買/大賣/
2024/09/25	25	109.72	24.3	110.26	113.00	0.7	6,272	0.01%
2024/09/24	10	104.15	6	104.75	104.00	4	6,129	0.07%
2024/09/23	12	102.75	9	102.44	102.00	3	6,041	0.05%
2024/09/20	0	0.00	7	103.79	102.00	-7	6,047	-0.12%
2024/09/19	1.1	95.92	3	97.10	98.00	-1.9	5,966	-0.03%
2024/09/18	6	96.78	3	96.60	95.20	3	5,991	0.05%
2024/09/16	0	0.00	3	94.87	95.00	-3	6,056	-0.05%
2024/09/13	0	0.00	2	93.50	93.30	-2	6,169	-0.03%
2024/09/12	0	0.00	5	92.98	92.90	-5	6,384	-0.08%
2024/09/11	1	91.70	1	92.80	92.00	0	6,426	0.00%
2024/09/10	11	92.46	14	89.79	89.40	-3	6,497	-0.05%
2024/09/09	1	91.20	1	92.40	92.30	0	6,563	0.00%
2024/09/06	1	93.60	3	93.10	93.20	-2	6,788	-0.03%
2024/09/05	1	92.40	3	93.30	92.40	-2	6,991	-0.03%
2024/09/04	1	93.60	4	92.03	94.60	-3	7,233	-0.04%
2024/09/03	0	0.00	2	98.85	98.00	-2	7,348	-0.03%
2024/09/02	3	98.70	3	99.03	98.00	0	7,589	0.00%
2024/08/30	10	98.98	1	98.90	99.50	9	7,932	0.11%
2024/08/29	2.2	99.44	4	99.63	99.60	-1.8	8,411	-0.02%
2024/08/28	1	100.50	0	0.00	100.00	1	9,436	0.01%
2024/08/27	5	101.30	4	100.23	102.50	1	10,256	0.01%
2024/08/26	4	99.63	3	99.87	98.50	1	10,638	0.01%
2024/08/23	4	100.45	4	99.75	101.50	0	11,104	0.00%
2024/08/22	1	100.50	3	102.50	100.50	-2	12,077	-0.02%
2024/08/21	2	101.00	3	103.17	101.00	-1	12,771	-0.01%
2024/08/20	10	106.25	8	106.25	104.00	2	13,318	0.02%
2024/08/19	28	106.73	11	106.82	107.00	17	14,305	0.12%
2024/08/16	9	99.17	5	100.52	104.50	4	15,272	0.03%
2024/08/15	1.1	95.53	18	95.63	95.40	-16.9	15,824	-0.11%
2024/08/14	5	96.40	7	96.59	96.40	-2	16,220	-0.01%
2024/08/13	0	0.00	7	94.03	94.30	-7	16,349	-0.04%
2024/08/12	2	95.40	2	95.00	94.80	0	16,477	0.00%
2024/08/09	1	94.90	3	94.63	94.10	-2	16,785	-0.01%
2024/08/08	5	92.48	2	92.55	91.70	3	16,830	0.02%
2024/08/07	0	0.00	7	93.27	94.70	-7	16,808	-0.04%
2024/08/06	3	85.03	20	83.80	86.10	-17	16,756	-0.10%
2024/08/05	2	90.80	5	92.46	89.60	-3	16,770	-0.02%
2024/08/02	4	99.85	9	100.04	99.50	-5	17,069	-0.03%
2024/08/01	3.1	104.17	6	104.42	105.00	-2.9	17,357	-0.02%
2024/07/31	1	100.00	0	0.00	99.90	1	17,260	0.01%
2024/07/30	2	101.25	1	97.20	101.50	1	17,278	0.01%
2024/07/29	2	98.50	1	100.50	97.50	1	17,269	0.01%
2024/07/26	1	98.90	2	98.70	98.20	-1	17,259	-0.01%
2024/07/23	17	103.32	120	103.00	102.50	-103	17,307	-0.60%	大賣/鉅額交易
2024/07/22	8	101.63	3	102.67	101.00	5	17,559	0.03%
2024/07/19	3	105.50	6	105.17	103.50	-3	17,738	-0.02%
2024/07/18	0	106.50	7	106.93	106.00	-7	17,940	-0.04%
2024/07/17	13	110.96	6	109.58	108.50	7	17,942	0.04%
2024/07/16	9	109.22	3	109.17	108.50	6	17,952	0.03%
2024/07/15	1	110.00	2	111.00	110.00	-1	17,983	-0.01%
2024/07/12	6	111.42	11	111.95	111.00	-5	17,980	-0.03%
2024/07/11	13.3	114.23	5	114.70	114.00	8.3	17,982	0.05%
2024/07/10	26	115.25	13	114.35	117.00	13	17,958	0.07%
2024/07/09	11	110.45	8	112.50	110.00	3	17,902	0.02%
2024/07/08	31	115.90	15	115.03	114.00	16	17,986	0.09%
2024/07/05	15	116.80	91.3	116.85	118.00	-76.3	17,895	-0.43%
2024/07/04	132	117.76	43.7	114.55	114.50	88.3	17,807	0.50%	大買/
2024/07/03	13	111.62	14	111.71	112.00	-1	17,976	-0.01%
2024/07/02	21.1	109.86	19	110.24	110.00	2.1	18,163	0.01%
2024/07/01	66.2	113.70	17.4	113.07	112.00	48.8	18,101	0.27%
2024/06/28	61	107.23	78	110.96	111.00	-17	17,727	-0.10%
2024/06/27	1	102.00	2	102.00	101.00	-1	17,562	-0.01%
2024/06/26	3	105.00	3	104.67	103.50	0	17,689	0.00%
2024/06/25	5	101.50	2	102.25	103.00	3	17,782	0.02%
2024/06/24	3	103.50	6	103.67	103.00	-3	17,963	-0.02%
2024/06/21	24	107.21	24	106.06	106.50	0	18,243	0.00%
2024/06/20	9	107.44	13	108.73	110.50	-4	18,784	-0.02%
2024/06/19	20	106.48	5	106.90	107.50	15	19,086	0.08%
2024/06/18	3	105.33	2	106.75	105.00	1	19,960	0.01%
2024/06/17	4	106.38	9	105.50	105.50	-5	20,036	-0.02%
2024/06/14	9	106.67	3	107.17	106.50	6	20,196	0.03%
2024/06/13	25.1	108.00	28	108.61	107.00	-2.9	20,131	-0.01%
2024/06/12	25.1	107.35	11.5	108.03	110.50	13.6	19,913	0.07%
2024/06/11	54.5	106.90	54	106.64	107.00	0.5	19,716	0.00%
2024/06/07	61	112.56	65	112.48	112.50	-4	19,485	-0.02%
2024/06/06	31.1	113.98	38.6	113.97	112.50	-7.5	19,353	-0.04%
2024/06/05	28	116.09	23	116.48	115.00	5	19,105	0.03%
2024/06/04	55.3	120.15	34	123.35	119.00	21.3	18,798	0.11%
2024/06/03	74	130.57	53	129.94	127.00	21	18,359	0.11%
2024/05/31	28.1	125.23	49.1	126.01	125.00	-21	17,379	-0.12%
2024/05/30	44.4	120.68	63	120.98	120.00	-18.6	16,666	-0.11%
2024/05/29	82	124.38	114	123.99	124.00	-32	16,244	-0.20%	大賣/
2024/05/28	165.3	126.13	82	125.01	123.00	83.3	15,746	0.53%	大買/
2024/05/27	50	119.03	41.5	122.03	124.50	8.6	14,746	0.06%
2024/05/24	36	113.03	24	113.94	113.50	12	14,002	0.09%
2024/05/23	79.4	114.97	68	115.29	111.00	11.4	13,435	0.08%
2024/05/22	85	113.07	93.2	114.53	113.00	-8.2	12,362	-0.07%
2024/05/21	26.1	104.33	55	105.22	108.50	-28.9	11,093	-0.26%
2024/05/20	30	99.16	86.5	100.06	99.70	-56.5	10,371	-0.54%
2024/05/17	15	96.09	17	96.15	97.50	-2	9,970	-0.02%
2024/05/16	13	95.35	7	96.19	94.00	6	9,823	0.06%
2024/05/15	10.1	97.72	13	97.73	95.60	-3	9,714	-0.03%
2024/05/14	8	93.58	9	93.92	95.30	-1	9,394	-0.01%
2024/05/13	9	91.60	3	93.80	91.40	6	9,266	0.06%
2024/05/10	1	93.40	3	93.27	93.70	-2	9,291	-0.02%
2024/05/09	4	96.55	4	95.33	94.80	0	9,235	0.00%
2024/05/08	78	96.80	97	95.44	96.50	-19	9,140	-0.21%
2024/05/07	52	93.07	51.2	93.44	93.30	0.8	8,791	0.01%
2024/05/06	2	88.70	0.1	89.40	88.70	1.9	8,462	0.02%
2024/05/03	7	88.89	2	88.10	88.10	5	8,431	0.06%
2024/05/02	5	89.06	2.2	89.03	89.00	2.8	8,400	0.03%
2024/04/30	5	90.46	12	90.16	90.10	-7	8,370	-0.08%
2024/04/29	4	91.43	5	91.26	91.50	-1	8,346	-0.01%
2024/04/26	62.1	95.02	58	93.39	92.00	4.1	8,363	0.05%
2024/04/25	50	91.00	34	91.04	90.20	16	8,176	0.20%
2024/04/24	64	90.48	101	91.14	92.10	-37	7,934	-0.47%	大賣/
2024/04/23	6	83.80	1	83.30	83.80	5	7,694	0.06%
2024/04/22	46.1	82.63	3.1	83.18	81.60	43	7,640	0.56%
2024/04/19	0.1	85.50	3	84.23	85.80	-2.9	7,582	-0.04%
2024/04/18	1.3	88.86	1	88.00	87.70	0.3	7,524	0.00%
2024/04/17	4	88.58	1	88.70	88.90	3	7,504	0.04%
2024/04/16	35.1	86.88	33	87.08	86.80	2.1	7,438	0.03%
2024/04/15	21.1	94.38	77	93.16	91.20	-55.9	7,347	-0.76%
2024/04/12	36	98.28	24	98.03	97.60	12	7,182	0.17%
2024/04/11	22	98.33	0	0.00	97.70	22	6,999	0.31%
2024/04/10	9.1	97.97	6	96.73	96.80	3	6,918	0.04%
2024/04/09	27.1	101.89	9	100.04	98.90	18.1	6,777	0.27%
2024/04/08	24	100.30	38.1	103.85	104.50	-14.1	6,255	-0.23%
2024/04/03	1	95.20	0	0.00	95.40	1	5,983	0.02%
2024/04/02	3	99.80	2	99.20	98.40	1	6,075	0.02%
2024/04/01	21	102.38	50	101.40	98.40	-29	5,945	-0.49%
2024/03/29	1	98.00	3	99.97	97.10	-2	5,736	-0.03%
2024/03/28	3	98.80	52	99.58	97.90	-49	5,592	-0.88%
2024/03/27	11	99.00	3	99.07	98.80	8	5,460	0.15%
2024/03/26	80	100.21	83	98.93	98.20	-3	5,226	-0.06%
2024/03/25	46	107.49	10	105.75	101.00	36	4,925	0.73%
2024/03/22	124	104.01	145	103.04	104.00	-21	4,324	-0.49%	大買/大賣/
2024/03/21	114.1	101.53	97.7	103.14	102.50	16.4	3,903	0.42%	大買/
2024/03/20	0	0.00	9.2	96.89	97.00	-9.2	2,840	-0.32%
2024/03/19	61	83.45	15.2	83.65	88.20	45.8	2,761	1.66%
2024/03/18	1.1	79.98	3.1	79.80	80.20	-2	2,526	-0.08%
2024/03/14	0	78.13	0	0.00	78.80	0	2,526	0.00%
2024/03/13	0	79.10	3	80.00	79.50	-3	2,530	-0.12%
2024/03/12	11	79.32	13	79.15	79.60	-2	2,548	-0.08%
2024/03/11	4	78.60	0	0.00	78.30	4	2,610	0.15%
2024/03/08	3	77.13	1	79.10	78.00	2	2,601	0.08%
2024/03/07	4	79.68	4	81.10	79.60	0	2,562	0.00%
2024/03/06	0	0.00	5	81.98	82.20	-5	2,505	-0.20%
2024/03/05	32	80.37	4.7	81.55	81.60	27.4	2,458	1.11%
2024/03/01	1	77.80	1	78.20	78.10	0	2,317	0.00%
2024/02/27	0	0.00	21.5	76.71	76.60	-21.5	2,315	-0.93%
2024/02/26	0	0.00	6	77.70	77.80	-6	2,294	-0.26%
2024/02/23	21	79.30	1	78.50	78.50	20	2,283	0.88%
2024/02/21	2	78.80	2	79.70	78.80	0	2,299	0.00%
2024/02/20	2.6	79.38	1.3	80.25	79.70	1.3	2,304	0.05%
2024/02/19	0	0.00	2	82.20	80.50	-2	2,312	-0.09%
2024/02/16	1	78.20	2	78.10	78.70	-1	2,299	-0.04%
2024/02/15	3	79.67	2	80.25	79.10	1	2,281	0.04%
2024/02/01	2	79.05	1	79.60	78.90	1	2,225	0.04%
2024/01/31	2	79.60	0	0.00	79.90	2	2,343	0.09%
2024/01/30	2	80.60	77	80.40	81.00	-75	2,358	-3.18%
2024/01/29	3	78.90	1	79.00	79.10	2	2,364	0.08%
2024/01/26	1	79.10	1	79.90	79.10	0	2,361	0.00%
2024/01/24	26	81.15	2	81.40	80.50	24	2,373	1.01%
2024/01/23	50	81.04	5	81.12	81.20	45	2,398	1.88%
2024/01/22	4	82.95	1	84.40	82.40	3	2,381	0.13%
2024/01/19	27	79.45	86	81.80	81.60	-59	2,288	-2.58%
2024/01/18	25	79.31	0	0.00	78.40	25	2,198	1.14%
2024/01/17	24	79.20	2.2	79.54	78.80	21.9	2,203	0.99%
2024/01/16	13	78.50	38	78.75	78.80	-25	2,214	-1.13%
2024/01/15	0	0.00	50	78.94	79.10	-50	2,229	-2.24%
2024/01/11	6	76.77	12	78.45	78.80	-6	2,273	-0.26%
2024/01/10	3	76.70	0	0.00	76.50	3	2,322	0.13%
2024/01/09	36	78.70	20	77.00	76.80	16	2,355	0.68%
2024/01/08	13	78.28	1	78.20	78.20	12	2,390	0.50%
2024/01/05	13	78.91	0	0.00	79.00	13	2,437	0.53%
2024/01/04	59	78.52	0	0.00	78.50	59	2,455	2.40%
2024/01/03	20	79.50	0	0.00	79.50	20	2,493	0.80%
2024/01/02	3	80.17	56	80.27	80.30	-53	2,509	-2.11%
2023/12/29	60	82.54	2	82.95	82.00	58	2,511	2.31%
2023/12/28	20	84.75	55.8	83.27	83.10	-35.8	2,484	-1.44%
2023/12/27	5	78.54	0.1	79.10	79.00	4.9	2,387	0.21%
2023/12/26	12	79.10	9	78.80	78.70	3	2,571	0.12%
2023/12/25	12	79.20	12	79.90	79.10	0	2,645	0.00%
2023/12/22	24	79.90	0	0.00	78.90	24	2,657	0.90%
2023/12/21	1	79.20	1	79.70	79.80	0	2,689	0.00%
2023/12/20	0	0.00	12	79.90	80.00	-12	2,715	-0.44%
2023/12/19	2	78.20	0	0.00	78.00	2	2,723	0.07%
2023/12/18	0	0.00	1.1	79.18	78.90	-1.1	2,750	-0.04%
2023/12/15	13	79.65	1	80.80	78.30	12	2,807	0.43%
2023/12/14	3	80.00	26.2	79.75	79.80	-23.2	2,836	-0.82%
2023/12/12	21	76.97	0	0.00	76.20	21	2,856	0.74%
2023/12/11	24	79.35	2	78.65	78.20	22	2,886	0.76%
2023/12/08	0	0.00	3	79.60	79.00	-3	2,932	-0.10%
2023/12/07	6.4	79.02	0	0.00	78.70	6.4	3,005	0.21%
2023/12/06	5.3	80.66	1	81.40	80.60	4.3	3,097	0.14%
2023/12/05	0	0.00	7	78.29	78.50	-7	3,181	-0.22%
2023/12/04	2	78.70	1.1	78.68	78.40	1	3,261	0.03%
2023/12/01	3.1	78.47	4	79.35	78.80	-0.9	3,328	-0.03%
2023/11/30	4.6	78.86	2	79.30	79.00	2.6	3,384	0.08%
2023/11/29	0	0.00	93	78.25	78.60	-93	3,429	-2.71%
2023/11/28	0	0.00	43	76.65	76.40	-43	3,490	-1.23%
2023/11/27	14	76.60	108	76.52	76.20	-94	3,687	-2.55%	大賣/
2023/11/23	7	78.21	27	77.61	77.60	-20	3,875	-0.52%
2023/11/22	2	78.30	1	77.70	78.60	1	3,984	0.03%
2023/11/21	52	79.80	46	79.46	79.00	6	4,124	0.15%
2023/11/20	17	78.39	13	79.12	79.50	4	4,334	0.09%
2023/11/17	16	77.31	15	77.13	77.80	1	4,410	0.02%
2023/11/16	6	76.58	7.1	77.34	77.50	-1.1	4,603	-0.02%
2023/11/15	49	77.14	49	77.43	77.40	0	4,700	0.00%
2023/11/14	1	76.09	3	76.27	76.10	-2	4,957	-0.04%
2023/11/13	0	0.00	5	74.98	75.50	-5	5,327	-0.09%
2023/11/10	3	74.73	2	74.35	74.20	1	5,581	0.02%
2023/11/09	46	75.57	42	75.76	75.80	4	5,833	0.07%
2023/11/08	75	76.30	80	76.71	76.70	-5	6,228	-0.08%
2023/11/07	0.4	73.20	0	0.00	73.10	0.4	6,402	0.01%
2023/11/06	0	0.00	3	73.00	74.00	-3	6,719	-0.04%
2023/11/03	1	71.50	9	71.87	71.50	-8	6,925	-0.12%
2023/11/02	32	70.82	31	71.26	71.20	1	7,484	0.01%
2023/11/01	9	68.63	8	68.71	68.80	1	7,940	0.01%
2023/10/31	3	68.47	2	70.40	68.30	1	8,285	0.01%
2023/10/30	2	71.25	0	0.00	71.00	2	8,849	0.02%
2023/10/25	22	73.99	27	74.37	74.40	-5	10,192	-0.05%
2023/10/24	5	72.44	0	0.00	73.50	5	10,865	0.05%
2023/10/23	15.1	72.00	17	72.17	71.40	-2	11,665	-0.02%
2023/10/20	1	71.10	1	72.10	71.60	0	12,450	0.00%
2023/10/19	18	72.37	19	73.07	73.20	-1	13,301	-0.01%
2023/10/18	20	73.14	22	72.99	72.30	-2	13,747	-0.01%
2023/10/17	34	77.45	32	75.58	75.50	2	13,995	0.01%
2023/10/16	33	77.14	34	76.62	77.00	-1	14,446	-0.01%
2023/10/13	9	79.08	1	79.80	78.60	8	15,300	0.05%
2023/10/12	1	80.80	0	0.00	80.80	1	15,593	0.01%
2023/10/11	75	83.11	77	80.54	80.40	-2	16,135	-0.01%
2023/10/06	2	83.95	1	84.60	83.40	1	16,790	0.01%
2023/10/05	28	84.09	28	83.81	83.70	0	17,274	0.00%
2023/10/04	7	84.01	1	83.60	84.10	6	17,509	0.03%
2023/10/03	67	86.62	60	85.76	86.00	7	17,576	0.04%
2023/10/02	14	87.82	20.1	87.84	88.10	-6.1	17,706	-0.03%
2023/09/28	38	83.77	54	83.55	83.10	-16	17,717	-0.09%
2023/09/27	2	82.10	26	82.08	82.20	-24	17,875	-0.13%
2023/09/26	7.1	82.52	3	82.90	81.80	4.1	18,378	0.02%
2023/09/25	7	82.46	9	82.09	83.00	-2	18,780	-0.01%
2023/09/22	3	79.17	8	80.79	81.90	-5	19,050	-0.03%
2023/09/21	19	80.65	0	0.00	80.10	19	19,115	0.10%
2023/09/20	15	81.72	23	81.83	81.80	-8	19,381	-0.04%
2023/09/19	6	81.15	0	0.00	81.40	6	19,879	0.03%
2023/09/18	9	82.78	0	0.00	82.40	9	20,145	0.04%
2023/09/15	61.1	84.81	60	84.40	84.90	1.1	20,188	0.01%
2023/09/14	40	85.33	41	85.04	84.90	-1	20,204	0.00%
2023/09/13	7	83.50	4	85.00	83.70	3	20,200	0.01%
2023/09/12	7	85.13	4	85.90	85.00	3	20,271	0.01%
2023/09/11	52	84.36	42	85.38	84.20	10	20,356	0.05%
2023/09/08	72.1	87.77	77	87.86	87.70	-4.9	20,321	-0.02%
2023/09/07	16.1	90.15	2	92.10	90.10	14.1	20,259	0.07%
2023/09/06	91	91.78	23	91.91	91.20	68	20,282	0.34%
2023/09/05	18	92.01	9	92.90	91.80	9	20,369	0.04%
2023/09/04	62	93.62	26	93.55	93.10	36	20,553	0.18%
2023/09/01	104	95.39	48	96.05	94.50	56	20,677	0.27%	大買/
2023/08/31	1	92.40	17	95.14	98.20	-16	20,691	-0.08%
2023/08/30	47	95.97	4	93.98	93.80	43	20,605	0.21%
2023/08/29	71	94.81	66	94.86	95.30	5	20,782	0.02%
2023/08/28	12	96.27	112	95.92	95.30	-100	21,316	-0.47%	大賣/
2023/08/25	55	98.79	75	98.26	98.80	-20	21,483	-0.09%
2023/08/24	127	103.57	59	105.77	101.50	68	21,824	0.31%	大買/
2023/08/23	36	103.99	37	102.54	104.00	-1	21,785	0.00%
2023/08/22	88	104.88	106	106.67	104.00	-18	21,705	-0.08%	大賣/
2023/08/21	74	104.45	66	104.05	105.00	8	21,539	0.04%
2023/08/18	99	103.29	77	105.28	103.00	22	21,420	0.10%
2023/08/17	21	108.55	27.2	108.06	109.50	-6.2	21,153	-0.03%
2023/08/16	8	104.00	9	104.17	106.50	-1	20,815	0.00%
2023/08/15	82	102.10	83	102.48	102.00	-1	20,556	0.00%
2023/08/14	45	100.20	41	100.21	99.90	4	20,299	0.02%
2023/08/11	23	99.73	16	99.73	99.10	7	19,881	0.04%
2023/08/10	16	98.65	39	98.58	97.50	-23	19,595	-0.12%
2023/08/09	61	105.02	52.1	104.62	104.50	8.9	19,261	0.05%
2023/08/08	112	109.35	125	109.08	109.50	-13	19,042	-0.07%	大買/大賣/
2023/08/07	66	108.08	73	110.60	112.50	-7	18,504	-0.04%
2023/08/04	16.5	103.09	8	103.19	102.50	8.5	18,029	0.05%
2023/08/02	123	100.26	122.2	100.69	99.70	0.8	17,690	0.00%	大買/大賣/
2023/08/01	22	102.22	85.1	101.63	102.50	-63.1	17,099	-0.37%
2023/07/31	130.1	112.01	194	112.82	107.50	-63.9	16,670	-0.38%	大買/大賣/
2023/07/28	20	115.98	23	116.61	119.00	-3	16,120	-0.02%
2023/07/27	64.1	119.29	51	120.35	115.00	13.1	15,729	0.08%
2023/07/26	105	117.81	72.1	116.78	117.50	33	15,062	0.22%	大買/
2023/07/25	44	118.17	54	120.02	121.50	-10	14,243	-0.07%
2023/07/24	56	106.77	104	109.60	110.50	-48	13,443	-0.36%	大賣/
2023/07/21	64	98.25	21	97.90	100.50	43	12,590	0.34%
2023/07/20	11.4	94.20	3	95.30	95.00	8.4	12,146	0.07%
2023/07/19	72.4	94.94	64	96.67	93.40	8.4	11,865	0.07%
2023/07/18	97.1	104.91	26.2	102.83	98.80	71	11,506	0.62%
2023/07/17	25	99.38	14	102.29	103.50	11	10,634	0.10%
2023/07/14	19	90.51	36	92.37	94.20	-17	10,327	-0.16%
2023/07/13	65	88.48	39	87.78	85.70	26	9,791	0.27%
2023/07/12	15	84.75	24	84.41	84.50	-9	9,092	-0.10%
2023/07/11	4	80.65	10	81.53	81.20	-6	8,627	-0.07%
2023/07/10	19	78.09	24	78.33	78.10	-5	8,402	-0.06%
2023/07/07	33	79.10	32	79.52	79.00	1	8,428	0.01%
2023/07/06	5	80.74	5	80.50	81.10	0	8,249	0.00%
2023/07/05	19	81.06	16	81.04	80.60	3	8,067	0.04%
2023/07/04	23	82.54	25	83.02	83.50	-2	7,834	-0.03%
2023/07/03	20	79.33	25	78.68	79.40	-5	7,335	-0.07%
2023/06/30	2	74.75	30	74.53	74.20	-28	6,909	-0.41%
2023/06/29	26	70.67	29	70.57	71.30	-3	6,632	-0.05%
2023/06/28	49	70.98	45	71.59	70.60	4	6,543	0.06%
2023/06/27	68	73.35	19	72.97	70.00	49	6,297	0.78%
2023/06/26	7	73.20	23	73.15	77.30	-16	5,795	-0.28%
2023/06/21	5	68.70	32	69.34	70.30	-27	5,549	-0.49%
2023/06/20	37	67.70	14	68.03	67.60	23	5,525	0.42%
2023/06/19	3	69.07	0	0.00	68.70	3	5,554	0.05%
2023/06/16	17	70.21	8	71.14	70.20	9	5,611	0.16%
2023/06/15	9	70.67	16	70.24	70.60	-7	5,533	-0.13%
2023/06/14	17	68.60	17	69.01	68.80	0	5,405	0.00%
2023/06/13	11	68.52	19	68.94	68.40	-8	5,364	-0.15%
2023/06/12	22	67.76	16	67.46	67.60	6	5,308	0.11%
2023/06/09	7.1	68.20	5	68.58	67.60	2.1	5,233	0.04%
2023/06/08	19	67.21	2	66.30	65.40	17	5,131	0.33%
2023/06/07	16.2	71.75	17	71.54	72.70	-0.9	4,958	-0.02%
2023/06/06	6	70.08	8	70.23	70.70	-2	4,808	-0.04%
2023/06/05	7	72.37	4	72.30	71.20	3	4,753	0.06%
2023/06/02	8	71.76	10	71.73	71.70	-2	4,701	-0.04%
2023/06/01	13	71.02	6	71.92	71.60	7	4,505	0.16%
2023/05/31	24	66.50	25.8	67.02	70.00	-1.8	3,946	-0.05%
2023/05/30	28	64.03	30	64.65	63.70	-2	3,706	-0.05%
2023/05/29	34	58.64	13	60.75	62.40	21	3,288	0.64%
2023/05/26	8	57.78	1	57.30	56.80	7	3,137	0.22%
2023/05/25	52	56.86	2	57.70	57.10	50	3,166	1.58%
2023/05/24	5	55.84	4	55.33	56.10	1	3,175	0.03%
2023/05/23	36	56.20	0	0.00	55.80	36	3,188	1.13%
2023/05/22	34	55.83	2	55.70	56.80	32	3,170	1.01%
2023/05/19	0	0.00	2	55.05	55.00	-2	3,120	-0.06%
2023/05/18	32	54.79	3	54.70	54.70	29	3,136	0.92%
2023/05/17	24	54.70	0	0.00	54.70	24	3,181	0.75%
2023/05/16	31	54.20	0	0.00	54.40	31	3,195	0.97%
2023/05/15	20	53.03	0	0.00	53.70	20	3,218	0.62%
2023/05/12	0	0.00	2	52.50	53.10	-2	3,265	-0.06%
2023/05/11	5	52.52	0	0.00	51.50	5	3,284	0.15%
2023/05/10	2	52.90	1	53.00	53.50	1	3,329	0.03%
2023/05/09	0	0.00	2	53.30	53.00	-2	3,348	-0.06%
2023/05/08	0	0.00	1	54.60	54.30	-1	3,422	-0.03%
2023/05/05	2	53.80	0	0.00	53.60	2	3,443	0.06%
2023/05/04	0	0.00	2	54.20	54.20	-2	3,458	-0.06%
2023/05/03	4	54.53	0	0.00	54.40	4	3,471	0.12%
2023/05/02	6	55.20	0.1	55.00	55.00	5.9	3,518	0.17%
2023/04/28	0	0.00	1	54.10	53.80	-1	3,523	-0.03%
2023/04/27	1	53.70	0	0.00	53.50	1	3,525	0.03%
2023/04/26	1	53.40	0	0.00	53.40	1	3,536	0.03%
2023/04/25	0	0.00	10	53.70	53.80	-10	3,546	-0.28%
2023/04/24	0.2	54.70	1	54.40	54.60	-0.8	3,568	-0.02%
2023/04/21	5	54.88	4	53.90	52.80	1	3,566	0.03%
2023/04/20	3	57.80	0	0.00	57.20	3	3,431	0.09%
2023/04/19	0	0.00	2	59.50	59.00	-2	3,396	-0.06%
2023/04/18	1	57.40	1	57.80	58.30	0	3,353	0.00%
2023/04/17	6	57.58	4	57.30	57.60	2	3,326	0.06%
2023/04/14	4	58.13	1	57.50	57.40	3	3,303	0.09%
2023/04/12	2	59.50	3	59.80	59.30	-1	3,205	-0.03%
2023/04/11	0	0.00	1	58.01	58.00	-1	3,061	-0.03%
2023/04/10	1	56.90	0	0.00	57.00	1	3,035	0.03%
2023/04/07	0	0.00	1	57.50	57.40	-1	3,019	-0.03%
2023/04/06	0	0.00	1	56.90	57.40	-1	3,004	-0.03%
2023/03/31	0	0.00	1	58.00	57.90	-1	2,974	-0.03%
2023/03/30	0	0.00	4	57.73	57.70	-4	2,953	-0.14%
2023/03/28	4	57.40	4	58.10	57.40	0	2,912	0.00%
2023/03/27	6.2	58.56	6	58.90	58.20	0.2	2,845	0.01%
2023/03/24	5	58.78	7	57.89	58.90	-2	2,787	-0.07%
2023/03/23	0	0.00	3	57.93	57.20	-3	2,719	-0.11%
2023/03/22	11.2	57.39	12	55.75	57.60	-0.8	2,662	-0.03%
2023/03/21	6.2	56.16	6	55.88	55.70	0.2	2,579	0.01%
2023/03/20	3	54.20	10	53.99	54.20	-7	2,461	-0.28%
2023/03/17	5.1	53.28	4	52.30	53.30	1.1	2,413	0.05%
2023/03/16	4	51.65	4	51.95	52.00	0	2,357	0.00%
2023/03/15	5	52.14	3	53.40	52.00	2	2,298	0.09%
2023/03/14	5	52.96	11	52.99	53.00	-6	2,265	-0.26%
2023/03/13	1	51.50	2	53.20	53.30	-1	2,237	-0.04%
2023/03/10	1	53.20	1	52.80	52.70	0	2,168	0.00%
2023/03/09	5	53.82	4	53.50	53.90	1	2,101	0.05%
2023/03/08	11	53.54	10	53.78	53.50	1	2,067	0.05%
2023/03/07	8	52.81	4	53.30	53.50	4	2,023	0.20%
2023/03/06	8	53.89	7.5	53.09	53.90	0.5	1,952	0.03%
2023/03/03	10	52.39	7	51.77	52.50	3	1,877	0.16%
2023/03/02	16	50.95	7	50.64	51.20	9	1,785	0.50%
2023/03/01	5	50.40	6	49.38	50.60	-1	1,728	-0.06%
2023/02/24	1	49.00	1	48.65	48.85	0	1,640	0.00%
2023/02/23	3	50.18	1	49.45	50.00	2	1,577	0.13%
2023/02/22	0	0.00	5	48.98	49.50	-5	1,512	-0.33%
2023/02/21	19	48.60	4	48.28	48.60	15	1,458	1.03%
2023/02/20	1	48.00	6	48.20	48.05	-5	1,440	-0.35%
2023/02/17	0	0.00	2	47.85	47.75	-2	1,417	-0.14%
2023/02/16	0	0.00	8	47.53	47.55	-8	1,411	-0.57%
2023/02/15	0	0.00	11.2	46.96	46.85	-11.2	1,390	-0.80%
2023/02/14	3	47.82	3	48.17	47.85	0	1,329	0.00%
2023/02/13	10	47.78	14	47.41	47.85	-4	1,314	-0.30%
2023/02/10	7	47.12	0	0.00	47.00	7	1,293	0.54%
2023/02/09	2.2	47.27	12	47.21	47.30	-9.9	1,228	-0.80%
2023/02/08	13	46.91	4	47.08	46.70	9	1,176	0.77%
2023/02/07	1	45.85	2	45.95	46.15	-1	1,104	-0.09%
2023/02/06	3	46.35	3	46.37	46.15	0	1,077	0.00%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	1	44.60	1	45.10	44.75	0	948	0.00%
2023/02/01	1	44.60	0	0.00	44.75	1	918	0.11%
2023/01/31	0	0.00	4	44.44	44.60	-4	897	-0.45%
2023/01/30	0	0.00	10	43.81	43.85	-10	844	-1.18%
2023/01/17	5	43.00	0	0.00	43.05	5	811	0.62%
2023/01/16	1	43.05	2	43.00	42.90	-1	798	-0.13%
2023/01/13	1	43.35	5	42.94	42.85	-4	781	-0.51%
2023/01/12	6	42.59	3	42.62	42.70	3	744	0.40%
2023/01/11	5	42.00	0	0.00	41.80	5	686	0.73%
2023/01/09	5	41.20	0	0.00	41.25	5	668	0.75%
2023/01/06	0	0.00	1	40.90	41.05	-1	686	-0.15%
2023/01/04	0	0.00	2	40.20	40.25	-2	704	-0.28%
2022/12/27	0	0.00	0	41.10	40.85	0	751	0.00%
2022/12/22	0	0.00	1	40.40	40.60	-1	777	-0.13%
2022/12/15	0	0.00	1	42.30	41.95	-1	835	-0.12%
2022/12/09	1	41.20	0	0.00	41.05	1	816	0.12%
2022/12/07	2	40.75	1	40.95	41.00	1	823	0.12%
2022/11/29	0	0.00	1	40.30	41.05	-1	887	-0.11%
2022/11/24	0	0.00	1	40.15	40.10	-1	1,071	-0.09%
2022/11/22	0	0.00	0.1	39.90	39.85	-0.1	1,234	-0.01%
2022/11/21	0	0.00	1	39.75	39.65	-1	1,269	-0.08%
2022/11/18	0	0.00	0.1	40.10	39.75	-0.1	1,287	-0.01%
2022/11/16	0	0.00	0.1	40.25	40.20	-0.1	1,328	-0.01%
2022/11/15	0	0.00	14	39.90	39.95	-14	1,346	-1.04%
2022/11/14	0	0.00	3	39.90	39.95	-3	1,376	-0.22%
2022/11/11	0	0.00	12	40.10	39.55	-12	1,379	-0.87%
2022/11/09	2	39.80	0	0.00	40.00	2	1,386	0.14%
2022/11/08	2	40.00	0	0.00	39.50	2	1,382	0.14%
2022/11/07	0	0.00	1	39.00	38.90	-1	1,381	-0.07%
2022/11/04	2	38.83	0	0.00	38.85	2	1,394	0.14%
2022/11/03	0	0.00	1	38.40	38.80	-1	1,402	-0.07%
2022/11/02	0	0.00	1	38.70	38.70	-1	1,459	-0.07%
2022/11/01	1	38.20	0	0.00	38.35	1	1,481	0.07%
2022/10/26	0	0.00	1	37.40	37.20	-1	1,672	-0.06%
2022/10/25	1	37.35	0	0.00	37.20	1	1,689	0.06%
2022/10/20	0	0.00	3	38.03	38.40	-3	1,764	-0.17%
2022/10/19	0	0.00	1	38.20	38.05	-1	1,786	-0.06%
2022/10/18	1	37.55	1	37.75	37.85	0	1,833	0.00%
2022/10/14	3	37.60	3	37.45	37.65	0	1,893	0.00%
2022/10/13	3	38.50	0	0.00	37.20	3	1,913	0.16%
2022/10/12	0	0.00	3	38.77	38.75	-3	1,941	-0.15%
2022/10/11	1	38.05	1	38.00	38.10	0	1,956	0.00%
2022/10/07	0	0.00	3	39.23	38.80	-3	1,973	-0.15%
2022/10/06	2	38.05	0	0.00	38.00	2	1,996	0.10%
2022/10/05	2	38.50	0	0.00	38.45	2	2,013	0.10%
2022/10/04	0	0.00	1	37.90	38.25	-1	2,031	-0.05%
2022/10/03	0	0.00	1	37.20	37.30	-1	2,065	-0.05%
2022/09/29	0	37.45	0	0.00	37.50	0	2,372	0.00%
2022/09/28	0	37.90	0	0.00	37.25	0	2,383	0.00%
2022/09/27	8	38.15	0	0.00	38.90	8	2,368	0.34%
2022/09/26	5	38.63	0	0.00	38.05	5	2,367	0.21%
2022/09/23	6	40.00	0	0.00	39.60	6	2,359	0.25%
2022/09/22	1	40.60	1	40.80	41.00	0	2,329	0.00%
2022/09/21	0	0.00	1	41.70	41.05	-1	2,323	-0.04%
2022/09/20	0	40.85	2	41.65	41.65	-2	2,317	-0.09%
2022/09/19	2	40.90	0	0.00	40.85	2	2,311	0.09%
2022/09/16	0	41.45	0	0.00	41.15	0	2,307	0.00%
2022/09/15	0	41.95	5	41.87	41.65	-5	2,308	-0.22%
2022/09/14	5	41.45	0	0.00	41.60	5	2,307	0.22%
2022/09/13	2	41.60	0	0.00	42.10	2	2,304	0.09%
2022/09/12	4	41.63	0	0.00	41.50	4	2,300	0.17%
2022/09/08	2	41.20	1	40.95	41.35	1	2,298	0.04%
2022/09/06	2	41.13	12	41.67	40.85	-10	2,276	-0.44%
2022/09/05	1	43.00	12	42.89	42.50	-11	2,230	-0.49%
2022/09/02	0	0.00	1	44.10	43.40	-1	2,203	-0.05%
2022/09/01	2	43.80	26	43.67	43.75	-24	2,148	-1.12%
2022/08/31	14	44.58	1	45.30	44.30	13	2,105	0.62%
2022/08/30	2	42.45	29	44.16	44.65	-27	2,008	-1.34%
2022/08/29	3	41.33	2	41.95	42.20	1	1,887	0.05%
2022/08/26	0	0.00	4	42.38	42.55	-4	1,860	-0.21%
2022/08/24	0	0.00	1	42.25	41.75	-1	1,813	-0.06%
2022/08/23	2	40.83	30	41.18	42.05	-28	1,787	-1.57%
2022/08/22	9	42.04	0	0.00	41.40	9	1,767	0.51%
2022/08/19	0	0.00	5	42.63	42.55	-5	1,739	-0.29%
2022/08/18	11	41.80	15	41.78	41.95	-4	1,715	-0.23%
2022/08/16	2	41.30	0	0.00	41.30	2	1,687	0.12%
2022/08/15	7	41.09	2	41.25	41.25	5	1,684	0.30%
2022/08/12	2	40.78	0	0.00	41.20	2	1,676	0.12%
2022/08/11	3	41.40	0	0.00	41.15	3	1,653	0.18%
2022/08/09	4	41.00	0	0.00	40.90	4	1,640	0.24%
2022/08/08	10	42.44	49	42.44	42.45	-39	1,584	-2.46%
2022/08/05	49	42.27	5	42.44	42.95	44	1,562	2.82%
2022/08/03	16	41.56	0	0.00	41.30	16	1,489	1.07%
2022/08/02	9	42.02	4	42.23	41.85	5	1,464	0.34%
2022/07/29	1	40.85	0	0.00	41.05	1	1,405	0.07%
2022/07/28	4	41.01	12	41.00	40.65	-8	1,394	-0.57%
2022/07/26	0	0.00	7	40.63	40.95	-7	1,344	-0.52%
2022/07/25	1	40.60	0	0.00	40.60	1	1,321	0.08%
2022/07/22	22	42.12	0	0.00	42.25	22	1,275	1.72%
2022/07/21	1	41.65	0	0.00	41.85	1	1,243	0.08%
2022/07/20	32	42.30	0	0.00	41.60	32	1,229	2.60%
2022/07/15	1	40.90	43	40.90	40.80	-42	1,135	-3.70%
2022/07/14	1	40.35	1	41.20	41.20	0	1,117	0.00%
2022/07/13	1	40.50	3	40.45	40.40	-2	1,081	-0.18%
2022/07/12	1	39.50	5	40.00	39.85	-4	1,067	-0.37%
2022/07/11	1	40.30	5	40.63	40.80	-4	1,055	-0.38%
2022/07/08	50	41.11	2	40.80	40.75	48	1,023	4.69%
2022/07/07	8	39.38	0	0.00	40.50	8	848	0.94%
2022/07/05	4	36.03	0	0.00	36.60	4	720	0.56%
2022/06/07	10	39.55	0	0.00	39.55	10	1,083	0.92%
2022/05/13	1	37.00	0	0.00	37.50	1	1,404	0.07%
2022/05/12	3	37.10	0	0.00	37.05	3	1,422	0.21%
2022/05/09	1	38.60	0	0.00	38.15	1	1,485	0.07%
2022/04/25	0	0.00	3	40.45	40.40	-3	1,604	-0.19%
2022/04/18	2	41.15	0	0.00	40.90	2	1,725	0.12%
2022/04/15	2	41.85	2	41.63	41.65	0	1,736	0.00%
2022/04/11	1	41.00	7	41.10	41.05	-6	1,943	-0.31%
2022/04/07	1	42.65	0	0.00	42.10	1	2,111	0.05%
2022/04/01	1	43.70	0	0.00	43.70	1	2,288	0.04%
2022/03/30	11	44.35	0	0.00	44.30	11	2,684	0.41%
2022/03/23	0	0.00	1	43.15	42.95	-1	2,858	-0.03%
2022/03/21	1	43.35	10	43.35	43.30	-9	3,177	-0.28%
2022/03/17	0	0.00	1	42.80	42.95	-1	3,368	-0.03%
2022/03/11	0	0.00	0.4	42.00	42.20	-0.4	3,623	-0.01%
2022/03/08	2	41.45	10	43.15	41.60	-8	3,877	-0.21%
2022/03/07	1	43.15	3	43.57	43.10	-2	3,916	-0.05%
2022/03/02	5	45.40	0	0.00	45.75	5	3,973	0.13%
2022/02/24	2	45.60	7	44.50	44.10	-5	3,948	-0.13%
2022/02/23	2	46.30	4	46.48	46.55	-2	3,921	-0.05%
2022/02/22	0	0.00	1	46.35	46.45	-1	3,944	-0.03%
2022/02/21	0	0.00	2	47.15	47.00	-2	3,930	-0.05%
2022/02/18	5	46.60	3	46.65	46.75	2	3,924	0.05%
2022/02/17	8	46.80	0	0.00	46.80	8	3,937	0.20%
2022/02/16	2	46.60	1	46.65	47.10	1	3,954	0.03%
2022/02/15	2	46.60	4	46.88	46.70	-2	3,983	-0.05%
2022/02/14	0	0.00	3	46.45	46.35	-3	4,029	-0.07%
2022/02/10	5	46.74	1	47.20	46.80	4	4,072	0.10%
2022/02/09	0	0.00	1	46.25	46.25	-1	4,071	-0.02%
2022/02/08	0	0.00	1	45.70	45.85	-1	4,115	-0.02%
2022/01/26	0	0.00	2	43.95	44.15	-2	4,122	-0.05%
2022/01/25	0	0.00	1	44.25	44.15	-1	4,134	-0.02%
2022/01/24	1	44.60	0	0.00	45.00	1	4,127	0.02%
2022/01/21	1	45.20	3	45.13	45.00	-2	4,114	-0.05%
2022/01/20	2	45.05	0	0.00	45.30	2	4,120	0.05%
2022/01/14	2	43.83	11	43.73	43.85	-9	4,130	-0.22%
2022/01/13	1	44.30	2	44.80	44.60	-1	4,109	-0.02%
2022/01/12	1	44.70	0	0.00	44.95	1	4,130	0.02%
2022/01/11	0	0.00	21	44.68	44.65	-21	4,126	-0.51%
2022/01/10	0	0.00	12	45.35	45.55	-12	4,082	-0.29%
2022/01/07	2	45.68	5	44.87	45.45	-3	4,063	-0.07%
2022/01/06	4	45.98	5	45.79	46.05	-1	4,001	-0.02%
2022/01/05	3	47.10	1	46.90	46.85	2	3,927	0.05%
2022/01/04	2	47.00	5	46.96	47.25	-3	3,879	-0.08%
2022/01/03	6	47.58	5	48.15	47.30	1	3,834	0.03%
2021/12/30	2	48.95	18	49.56	48.65	-16	3,768	-0.42%
2021/12/29	0	0.00	18	49.13	48.85	-18	3,661	-0.49%
2021/12/28	10	49.14	8	49.17	49.40	2	3,606	0.06%
2021/12/27	33.4	49.53	25	49.37	49.10	8.4	3,453	0.24%
2021/12/24	0	0.00	6	46.46	46.45	-6	3,066	-0.20%
2021/12/23	0	0.00	3	46.35	46.35	-3	3,029	-0.10%
2021/12/22	0	0.00	1	46.20	45.80	-1	2,974	-0.03%
2021/12/21	1.5	45.98	1	45.50	46.05	0.5	2,936	0.02%
2021/12/20	4	45.91	4	46.29	45.85	0	2,898	0.00%
2021/12/17	0	0.00	2	44.95	45.00	-2	2,803	-0.07%
2021/12/16	8	46.16	3	46.22	45.90	5	2,713	0.18%
2021/12/15	12	45.78	12	46.28	46.20	0	2,596	0.00%
2021/12/14	7	44.46	9	45.08	45.95	-2	2,332	-0.09%
2021/12/13	6	45.40	5	44.96	44.80	1	2,210	0.05%
2021/12/10	4	44.59	7	44.76	45.00	-3	2,094	-0.14%
2021/12/07	1	43.10	2	43.00	43.15	-1	1,834	-0.05%
2021/12/06	3	42.97	0	0.00	43.50	3	1,775	0.17%
2021/12/03	6	43.67	6	42.82	42.90	0	1,709	0.00%
2021/12/02	3	41.22	1	41.00	41.75	2	1,563	0.13%
2021/12/01	55	40.65	52	40.94	41.00	3	1,507	0.20%
2021/11/29	0	0.00	1	38.75	38.85	-1	1,361	-0.07%
2021/11/26	0	0.00	3	39.00	39.15	-3	1,346	-0.22%
2021/11/25	4	40.16	0	0.00	39.95	4	1,326	0.30%
2021/11/24	0.1	39.90	0	0.00	39.90	0.1	1,319	0.01%
2021/11/23	1	40.10	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	1	39.80	14	40.29	39.80	-13	1,282	-1.01%
2021/11/12	3	40.07	0	0.00	40.00	3	1,177	0.25%
2021/11/11	0	0.00	7	40.74	41.15	-7	1,117	-0.63%
2021/11/10	2	39.45	2	39.55	39.25	0	1,050	0.00%
2021/11/09	10.1	40.55	10	40.60	40.05	0.1	1,006	0.01%
2021/11/05	0	0.00	3	40.83	40.80	-3	933	-0.32%
2021/10/27	0	0.00	6	38.52	39.30	-6	741	-0.81%
2021/10/26	1	38.65	0	0.00	38.05	1	705	0.14%
2021/10/20	0	0.00	20	37.68	38.40	-20	679	-2.94%
2021/10/15	0	0.00	10	37.30	37.05	-10	662	-1.51%
2021/10/12	0	0.00	20	37.55	37.10	-20	684	-2.92%
2021/10/08	14	36.97	2	37.25	37.25	12	696	1.72%
2021/10/07	16	36.70	0	0.00	36.85	16	719	2.22%
2021/10/06	5	34.55	0	0.00	34.55	5	713	0.70%
2021/10/04	20	35.08	0	0.00	34.70	20	747	2.68%
2021/09/24	0	0.00	16	35.95	36.15	-16	956	-1.67%
2021/09/15	5	35.34	0	0.00	35.45	5	1,045	0.48%
2021/09/14	0	0.00	1	35.75	35.75	-1	1,061	-0.09%
2021/09/13	9	35.72	0	0.00	35.75	9	1,076	0.84%
2021/09/08	15	35.20	0	0.00	35.10	15	1,144	1.31%
2021/09/07	30	35.50	0	0.00	35.70	30	1,191	2.52%
2021/09/03	1	37.00	0	0.00	37.05	1	1,220	0.08%
2021/09/01	0	0.00	1	37.10	37.45	-1	1,233	-0.08%
2021/08/30	1	36.80	0	0.00	37.00	1	1,252	0.08%
2021/08/27	1	36.95	0	0.00	36.90	1	1,284	0.08%
2021/08/26	0	0.00	20	36.70	36.90	-20	1,311	-1.52%
2021/08/25	20	36.80	0	0.00	36.75	20	1,410	1.42%
2021/08/23	0	0.00	1	36.10	36.10	-1	1,539	-0.06%
2021/08/20	3	35.55	2	35.50	35.30	1	1,564	0.06%
2021/08/12	0	0.00	2	36.50	36.55	-2	1,683	-0.12%
2021/08/11	2	36.75	0	0.00	36.20	2	1,720	0.12%
2021/08/10	2	36.80	0	0.00	36.75	2	1,760	0.11%
2021/08/09	3	37.20	0	0.00	37.15	3	1,819	0.16%
2021/08/05	0	0.00	2	37.20	37.20	-2	1,929	-0.10%
2021/07/29	0	0.00	1	37.65	37.85	-1	2,470	-0.04%
2021/07/28	1	37.50	0	0.00	37.70	1	2,546	0.04%
2021/07/27	0	0.00	8	38.59	38.60	-8	2,760	-0.29%
2021/07/22	0	0.00	5	38.18	37.80	-5	3,609	-0.14%
2021/07/21	0	0.00	15	37.83	37.85	-15	4,333	-0.35%
2021/07/20	1	38.00	0	0.00	37.95	1	4,609	0.02%
2021/07/15	0	0.00	1	38.55	38.45	-1	5,114	-0.02%
2021/07/14	2	38.55	4	38.60	38.55	-2	5,139	-0.04%
2021/07/13	25	37.79	1	37.85	37.75	24	5,159	0.47%
2021/07/12	0	0.00	2	38.00	38.00	-2	5,161	-0.04%
2021/07/09	1	38.10	1	38.00	38.15	0	5,188	0.00%
2021/07/08	5	38.36	0	0.00	38.30	5	5,300	0.09%
2021/07/07	4	39.71	6	39.77	39.50	-2	5,324	-0.04%
2021/07/06	0.3	40.15	10	39.85	39.80	-9.7	5,464	-0.18%
2021/07/05	3	40.37	5	40.51	40.30	-2	5,836	-0.03%
2021/07/02	6	39.70	0	0.00	39.65	6	6,078	0.10%
2021/06/30	10	39.83	1	40.10	39.95	9	6,180	0.15%
2021/06/29	4	39.98	2	40.05	39.95	2	6,448	0.03%
2021/06/25	10	40.55	0	0.00	40.30	10	6,595	0.15%
2021/06/24	0	0.00	1	40.20	40.35	-1	6,661	-0.02%
2021/06/23	0	0.00	1	40.00	39.95	-1	6,678	-0.01%
2021/06/22	2	39.90	2	39.80	39.60	0	6,746	0.00%
2021/06/21	2	40.20	0	0.00	39.80	2	6,742	0.03%
2021/06/18	1	40.85	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	2	41.85	5	41.90	41.00	-3	6,829	-0.04%
2021/06/15	5	39.90	8	40.61	41.45	-3	6,814	-0.04%
2021/06/04	0	0.00	1	40.20	40.20	-1	6,848	-0.01%
2021/06/03	4	41.18	1	41.05	41.05	3	6,836	0.04%
2021/06/02	10	41.79	0	0.00	41.50	10	6,834	0.15%
2021/06/01	1	41.70	17	41.88	42.95	-16	6,761	-0.24%
2021/05/28	4	40.73	1	40.75	40.80	3	6,678	0.04%
2021/05/26	0	0.00	6	40.33	40.30	-6	6,754	-0.09%
2021/05/25	1	40.40	1	40.40	40.25	0	6,811	0.00%
2021/05/24	2	39.30	31	39.55	39.40	-29	7,005	-0.41%
2021/05/21	30	39.45	0	0.00	39.70	30	7,218	0.42%
2021/05/20	0	0.00	27	38.73	38.05	-27	7,219	-0.37%
2021/05/19	18	38.72	17	39.12	39.15	1	7,246	0.01%
2021/05/18	3	39.33	0	0.00	39.35	3	7,226	0.04%
2021/05/17	27	38.15	2	35.90	36.00	25	7,207	0.35%
2021/05/13	1	38.85	0	0.00	38.70	1	7,120	0.01%
2021/05/12	8	38.63	46	38.90	38.80	-38	7,061	-0.54%
2021/05/11	2	42.05	12	41.71	41.50	-10	6,932	-0.14%
2021/05/10	7	45.34	44	45.65	44.95	-37	6,810	-0.54%
2021/05/07	1	45.15	12	45.55	46.15	-11	6,793	-0.16%
2021/05/06	8	44.08	0	0.00	45.45	8	6,772	0.12%
2021/05/05	2	46.23	51	46.53	45.85	-49	6,641	-0.74%
2021/05/04	12	46.67	6	48.30	46.90	6	6,655	0.09%
2021/05/03	53	52.18	13	51.48	50.60	40	6,480	0.62%
2021/04/29	37	53.76	35.1	54.03	54.00	1.9	6,268	0.03%
2021/04/28	61.1	51.58	15	51.49	51.50	46.1	5,914	0.78%
2021/04/27	73	52.77	29	52.48	52.90	44	5,973	0.74%
2021/04/26	25	49.85	32	50.71	51.30	-7	5,286	-0.13%
2021/04/23	12	47.14	2	47.10	46.70	10	5,025	0.20%
2021/04/22	19	47.96	20	47.45	47.40	-1	4,985	-0.02%
2021/04/21	12	47.98	10	48.05	48.10	2	4,755	0.04%
2021/04/20	4	45.04	50	44.92	45.15	-46	4,552	-1.01%
2021/04/19	1	45.55	0	0.00	45.00	1	4,541	0.02%
2021/04/16	2	45.35	2	45.50	45.45	0	4,530	0.00%
2021/04/14	1	44.70	5	44.50	44.60	-4	4,524	-0.09%
2021/04/13	3	46.93	5	46.20	45.70	-2	4,463	-0.04%
2021/04/12	11	47.64	21	47.07	47.85	-10	4,439	-0.23%
2021/04/09	28	47.33	25	47.68	47.00	3	4,321	0.07%
2021/04/08	6	47.21	2	47.65	47.95	4	3,936	0.10%
2021/04/07	65	42.29	0	0.00	43.60	65	3,677	1.77%
2021/04/06	2	43.20	11	43.02	42.60	-9	3,617	-0.25%
2021/04/01	9	44.06	39	44.39	43.00	-30	3,565	-0.84%
2021/03/31	0	0.00	2	41.55	42.60	-2	3,299	-0.06%
2021/03/30	0	0.00	2.2	42.08	41.90	-2.2	3,258	-0.07%
2021/03/29	1	41.00	0	0.00	41.50	1	3,283	0.03%
2021/03/26	0	0.00	5	40.64	40.95	-5	3,408	-0.15%
2021/03/25	0	0.00	51	41.06	40.65	-51	3,407	-1.50%
2021/03/24	0	0.00	4	39.86	39.90	-4	3,341	-0.12%
2021/03/23	12	40.09	5	40.00	40.10	7	3,351	0.21%
2021/03/22	18	41.11	1	41.05	40.85	17	3,334	0.51%
2021/03/19	0	0.00	1	40.70	40.75	-1	3,311	-0.03%
2021/03/18	0	0.00	2	40.68	40.25	-2	3,315	-0.06%
2021/03/17	0	0.00	1	40.65	40.15	-1	3,410	-0.03%
2021/03/15	1	39.50	0	0.00	39.60	1	3,779	0.03%
2021/03/11	7	39.09	2	39.05	39.20	5	3,802	0.13%
2021/03/09	1	38.80	0	0.00	38.85	1	3,828	0.03%
2021/03/05	1	38.50	24	38.65	38.50	-23	3,848	-0.60%
2021/03/04	5	38.84	2	39.25	38.80	3	3,866	0.08%
2021/03/03	2	39.15	2	39.30	39.15	0	3,868	0.00%
2021/03/02	8	39.96	0	0.00	39.20	8	3,861	0.21%
2021/02/26	2	40.35	7	40.35	40.35	-5	3,836	-0.13%
2021/02/25	13	40.87	5	40.64	40.25	8	3,854	0.21%
2021/02/24	43	42.53	16	41.33	40.65	27	3,851	0.70%
2021/02/23	1	40.30	59	41.77	43.50	-58	3,745	-1.55%
2021/02/19	1	38.95	1	38.80	39.40	0	3,735	0.00%
2021/02/18	1	38.40	2	38.40	38.45	-1	3,809	-0.03%
2021/02/17	14	38.09	1	37.90	38.35	13	3,821	0.34%
2021/02/05	3	38.27	11	38.07	38.05	-8	3,832	-0.21%
2021/02/02	3	38.25	0	0.00	38.00	3	4,051	0.07%
2021/02/01	3	38.10	3	38.20	38.20	0	4,040	0.00%
2021/01/29	0	0.00	2	38.85	38.35	-2	4,041	-0.05%
2021/01/28	2	39.50	7	40.06	39.05	-5	4,029	-0.12%
2021/01/27	3	39.30	0	0.00	39.75	3	3,981	0.08%
2021/01/26	35	40.19	12	39.97	39.40	23	3,960	0.58%
2021/01/21	5	39.95	3	40.27	39.95	2	3,807	0.05%
2021/01/20	26	39.89	15	39.94	39.00	11	3,713	0.30%
2021/01/19	10	38.31	8	38.36	39.00	2	3,502	0.06%
2021/01/18	8	38.07	11	37.72	38.10	-3	3,471	-0.09%
2021/01/15	3	37.68	16	37.71	37.60	-13	3,453	-0.38%
2021/01/14	1	38.10	1	38.35	38.25	0	3,435	0.00%
2021/01/13	2	37.80	3	37.65	37.65	-1	3,430	-0.03%
2021/01/12	1	37.55	3	37.55	37.60	-2	3,429	-0.06%
2021/01/11	1	38.30	60	38.21	38.05	-59	3,405	-1.73%
2021/01/08	10	38.61	1	38.65	38.65	9	3,397	0.26%
2021/01/07	3	39.13	6	39.45	39.35	-3	3,387	-0.09%
2021/01/06	10	39.83	10	39.33	39.10	0	3,407	0.00%
2021/01/05	0	0.00	8	39.62	39.95	-8	3,387	-0.24%
2021/01/04	2	38.58	2	38.50	38.45	0	3,346	0.00%
2020/12/31	12	38.98	1	39.15	38.90	11	3,376	0.33%
2020/12/29	2	38.95	0	0.00	38.85	2	3,380	0.06%
2020/12/28	0	0.00	0.5	39.10	39.40	-0.5	3,369	-0.02%
2020/12/25	0	0.00	1	39.10	39.10	-1	3,359	-0.03%
2020/12/24	45	39.15	0	0.00	38.85	45	3,353	1.34%
2020/12/23	11	39.01	12	38.50	39.05	-1	3,336	-0.03%
2020/12/22	56	39.89	52	37.96	37.60	4	3,260	0.12%
2020/12/21	1	38.50	10	39.35	39.60	-9	3,085	-0.29%
2020/12/18	16	39.13	0	0.00	38.90	16	3,096	0.52%
2020/12/17	10	39.29	3	39.35	39.25	7	3,133	0.22%
2020/12/16	15	39.43	3	39.50	39.45	12	3,197	0.38%
2020/12/15	8	39.86	4	39.30	39.00	4	3,211	0.12%
2020/12/14	18	40.29	7	40.48	40.20	11	3,235	0.34%
2020/12/11	23	40.62	89	40.62	39.70	-66	3,239	-2.04%
2020/12/10	22	40.65	48	40.95	41.50	-26	3,150	-0.83%
2020/12/09	4	38.43	21	39.41	40.25	-17	2,888	-0.59%
2020/12/08	3	38.30	53	38.13	37.95	-50	2,914	-1.72%
2020/12/07	8	38.38	3	38.85	38.25	5	2,954	0.17%
2020/12/04	0	0.00	3	38.80	38.85	-3	3,010	-0.10%
2020/12/02	0	0.00	1	38.65	38.55	-1	3,094	-0.03%
2020/12/01	1	38.90	25	38.82	38.80	-24	3,166	-0.76%
2020/11/30	0	0.00	8	39.13	39.50	-8	3,244	-0.25%
2020/11/25	5	38.72	16	39.01	38.50	-11	3,684	-0.30%
2020/11/24	30	38.82	8	38.74	38.45	22	3,766	0.58%
2020/11/23	19	39.34	8	39.16	38.80	11	3,884	0.28%
2020/11/20	40	39.10	26	39.32	39.45	14	4,026	0.35%
2020/11/19	69	38.00	44	38.54	39.55	25	4,407	0.57%
2020/11/18	28	37.03	131	36.43	38.00	-103	4,841	-2.13%	大賣/鉅額交易
2020/11/17	5	36.54	109	36.99	36.10	-104	5,086	-2.04%	大賣/鉅額交易
2020/11/16	5	37.62	5	37.55	37.65	0	5,514	0.00%
2020/11/13	13	37.92	0	0.00	38.00	13	5,769	0.23%
2020/11/12	23	38.67	7	38.73	38.20	16	5,849	0.27%
2020/11/10	46	37.55	3	37.30	37.20	43	5,700	0.75%
2020/11/06	1	37.00	0	0.00	36.65	1	5,700	0.02%
2020/11/05	0	0.00	2	36.95	37.00	-2	5,730	-0.03%
2020/11/04	1	36.00	0	0.00	36.20	1	5,749	0.02%
2020/11/03	1	35.65	4	35.93	35.90	-3	5,783	-0.05%
2020/11/02	3	35.57	0	0.00	35.30	3	5,817	0.05%
2020/10/30	19	36.22	0	0.00	36.05	19	5,884	0.32%
2020/10/29	11	36.15	66	36.14	36.40	-55	6,145	-0.90%
2020/10/27	0	0.00	65	36.62	36.85	-65	6,255	-1.04%
2020/10/26	30	36.73	109	36.69	36.60	-79	6,274	-1.26%	大賣/
2020/10/22	1	36.60	0	0.00	36.80	1	6,337	0.02%
2020/10/21	1	37.10	0	0.00	36.70	1	6,370	0.02%
2020/10/20	5	36.23	0	0.00	36.70	5	6,393	0.08%
2020/10/16	0	0.00	1	37.00	36.00	-1	6,449	-0.02%
2020/10/15	1	36.80	0	0.00	36.70	1	6,454	0.02%
2020/10/14	2	37.95	3	38.18	37.75	-1	6,469	-0.02%
2020/10/13	3	37.90	0	0.00	38.00	3	6,484	0.05%
2020/10/08	3	37.90	4	37.40	37.00	-1	6,540	-0.02%
2020/10/06	1	37.20	0	0.00	36.65	1	6,614	0.02%
2020/09/28	1	35.60	3	36.13	36.15	-2	6,934	-0.03%
2020/09/25	4	35.90	0	0.00	35.05	4	6,999	0.06%
2020/09/24	1	37.20	1	37.10	36.50	0	7,014	0.00%
2020/09/23	0	0.00	3	38.17	37.45	-3	7,053	-0.04%
2020/09/22	1	38.25	0	0.00	38.25	1	7,063	0.01%
2020/09/21	3	38.33	0	0.00	37.95	3	7,059	0.04%
2020/09/17	2	38.30	106	38.37	38.55	-104	7,215	-1.44%	大賣/鉅額交易
2020/09/16	0	0.00	2	39.30	39.00	-2	7,713	-0.03%
2020/09/15	2	39.73	0	0.00	39.45	2	7,729	0.03%
2020/09/14	1	39.75	2	40.23	39.85	-1	7,713	-0.01%
2020/09/11	1	39.30	0	0.00	39.30	1	7,851	0.01%
2020/09/10	0	0.00	170	40.58	40.45	-170	7,835	-2.17%	大賣/鉅額交易
2020/09/09	7	39.93	208	39.70	40.00	-201	8,010	-2.51%	大賣/鉅額交易
2020/09/08	10	40.45	1	40.55	40.95	9	8,363	0.11%
2020/09/07	6	40.78	1	40.40	40.00	5	8,563	0.06%
2020/09/04	20	41.83	0	0.00	41.60	20	9,341	0.21%
2020/09/03	4	42.34	0	0.00	41.65	4	9,317	0.04%
2020/09/02	10	43.00	5	42.58	43.00	5	9,204	0.05%
2020/09/01	11	42.47	3	42.62	42.45	8	9,089	0.09%
2020/08/31	11	43.61	1	43.90	43.90	10	8,929	0.11%
2020/08/28	0	0.00	18	42.18	41.00	-18	8,733	-0.21%
2020/08/27	4	42.76	5	42.50	42.80	-1	8,647	-0.01%
2020/08/26	2	42.93	7	43.50	43.50	-5	8,502	-0.06%
2020/08/25	10	42.86	20	42.83	43.10	-10	8,357	-0.12%
2020/08/24	69	41.36	108	42.88	42.95	-39	7,871	-0.50%	大賣/
2020/08/21	29	37.91	72	38.85	39.05	-43	7,301	-0.59%
2020/08/20	238	36.98	3	36.77	35.50	235	6,979	3.37%	大買/鉅額交易
2020/08/19	308	35.89	22	35.80	36.05	286	6,532	4.38%	大買/鉅額交易
2020/08/18	441	34.86	12	33.60	34.65	429	6,278	6.83%	大買/鉅額交易
2020/08/17	5	33.44	1	33.60	33.45	4	6,175	0.06%
2020/08/14	2	33.30	0	0.00	33.20	2	6,181	0.03%
2020/08/12	9	33.40	0	0.00	33.80	9	6,205	0.15%
2020/08/11	41	33.88	0	0.00	33.50	41	6,195	0.66%
2020/08/10	15	34.24	1	34.90	34.60	14	6,221	0.23%
2020/08/06	1	34.70	0	0.00	34.65	1	6,272	0.02%
2020/08/05	3	35.20	2	34.85	35.30	1	6,262	0.02%
2020/08/04	0	0.00	2	35.85	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	4	36.00	36.00	-4	6,015	-0.07%
2020/07/31	0	0.00	6	32.99	32.75	-6	5,937	-0.10%
2020/07/29	3	31.80	9	31.84	31.95	-6	6,089	-0.10%
2020/07/28	5	30.65	0	0.00	30.20	5	6,121	0.08%
2020/07/27	5	32.00	0	0.00	31.50	5	6,178	0.08%
2020/07/24	10	33.16	0	0.00	32.65	10	6,503	0.15%
2020/07/23	3	34.05	3	33.92	33.90	0	6,700	0.00%
2020/07/21	1	33.10	0	0.00	33.20	1	6,661	0.02%
2020/07/20	5	31.55	0	0.00	32.30	5	6,638	0.08%
2020/07/17	20	32.74	0	0.00	32.20	20	6,611	0.30%
2020/07/16	12	33.76	18	33.99	33.45	-6	6,587	-0.09%
2020/07/15	2	35.58	0	0.00	35.35	2	6,546	0.03%
2020/07/14	4	36.10	1	35.80	35.85	3	6,506	0.05%
2020/07/13	1	35.70	8	35.98	35.75	-7	6,478	-0.11%
2020/07/10	10	34.99	1	34.80	34.70	9	6,414	0.14%
2020/07/07	2	34.55	0	0.00	34.55	2	6,208	0.03%
2020/07/06	2	34.75	5	34.88	34.90	-3	6,274	-0.05%
2020/07/03	3	34.32	5	34.65	34.50	-2	6,281	-0.03%
2020/07/02	0	0.00	2	34.10	34.15	-2	6,238	-0.03%
2020/07/01	9	34.06	0	0.00	33.75	9	6,197	0.15%
2020/06/29	32	33.32	142	33.95	33.75	-110	6,150	-1.79%	大賣/鉅額交易
2020/06/24	2	33.58	2	33.60	33.60	0	6,046	0.00%
2020/06/23	19	34.85	29	34.65	34.50	-10	5,946	-0.17%
2020/06/18	4	26.89	35	26.81	27.90	-31	5,373	-0.58%
2020/06/17	7	25.98	0	0.00	26.25	7	5,211	0.13%
2020/06/16	46	25.78	0	0.00	25.60	46	5,102	0.90%
2020/06/15	49	24.56	192	24.85	24.00	-143	4,913	-2.91%	大賣/鉅額交易
2020/06/12	22	25.56	38	26.21	26.30	-16	4,498	-0.36%
2020/06/11	52	26.87	114.1	26.83	27.30	-62.1	4,282	-1.45%	大賣/
2020/06/10	24.1	26.05	3	26.05	26.05	21.1	3,449	0.61%
2020/06/04	1	35.65	0	0.00	35.50	1	3,538	0.03%
2020/06/03	2	35.85	1	36.10	35.65	1	3,550	0.03%
2020/06/02	0	0.00	3	35.50	35.20	-3	3,510	-0.09%
2020/06/01	2	36.20	0	0.00	35.85	2	3,489	0.06%
2020/05/28	1	34.80	5	34.65	34.50	-4	3,414	-0.12%
2020/05/27	2	35.33	0	0.00	35.05	2	3,406	0.06%
2020/05/26	9	36.47	5	35.68	35.45	4	3,419	0.12%
2020/05/21	0	0.00	2	34.98	34.95	-2	3,311	-0.06%
2020/05/19	0	0.00	20	34.00	34.00	-20	3,292	-0.61%
2020/05/18	1	33.90	6	33.85	33.85	-5	3,268	-0.15%
2020/05/15	0	0.00	1	35.70	34.70	-1	3,301	-0.03%
2020/05/14	2	35.68	4	35.40	35.10	-2	3,294	-0.06%
2020/05/13	2	34.75	0	0.00	34.75	2	3,204	0.06%
2020/05/12	0	0.00	5	35.19	34.85	-5	3,219	-0.16%
2020/05/11	2	34.60	14	34.88	34.50	-12	3,219	-0.37%
2020/05/08	12	35.47	16	35.59	35.35	-4	3,171	-0.13%
2020/05/06	2	36.60	2	36.13	35.40	0	3,159	0.00%
2020/05/05	3	35.80	40	35.35	36.10	-37	3,052	-1.21%
2020/05/04	2	34.63	1	34.60	35.55	1	3,019	0.03%
2020/04/30	4	35.35	1	36.10	35.35	3	2,980	0.10%
2020/04/29	58	37.42	13	36.81	36.20	45	2,924	1.54%
2020/04/28	16	34.37	4	34.58	35.00	12	2,631	0.46%
2020/04/24	2	31.60	0	0.00	31.70	2	2,484	0.08%
2020/04/23	5	31.65	0	0.00	31.60	5	2,544	0.20%
2020/04/22	0	0.00	3	31.60	31.85	-3	2,628	-0.11%
2020/04/21	2	31.10	0	0.00	30.90	2	2,898	0.07%
2020/04/20	0	0.00	1	32.10	32.15	-1	2,956	-0.03%
2020/04/17	6	32.70	0	0.00	31.80	6	3,058	0.20%
2020/04/16	9	32.31	26	32.55	32.45	-17	3,128	-0.54%
2020/04/15	5	31.73	2	31.65	31.80	3	3,308	0.09%
2020/04/13	2	31.90	5	31.94	31.70	-3	3,740	-0.08%
2020/04/10	4	31.20	21	31.05	31.45	-17	3,713	-0.46%
2020/04/09	21	31.01	3	31.73	30.80	18	3,728	0.48%
2020/04/08	3	29.62	4	30.80	30.30	-1	3,630	-0.03%
2020/04/07	15	28.50	0	0.00	28.75	15	3,574	0.42%
2020/04/06	0	0.00	1	27.80	28.00	-1	3,616	-0.03%
2020/04/01	36	27.31	1	27.35	27.35	35	3,818	0.92%
2020/03/31	0	0.00	2	26.90	27.00	-2	3,816	-0.05%
2020/03/30	1	25.75	1	26.10	26.80	0	3,795	0.00%
2020/03/27	0	0.00	11	26.10	25.60	-11	3,776	-0.29%
2020/03/26	1	25.50	0	25.70	25.50	1	3,773	0.03%
2020/03/25	11	26.21	10	25.92	25.20	1	3,773	0.03%
2020/03/24	0	0.00	31	24.80	24.80	-31	3,748	-0.83%
2020/03/23	1	23.85	0	0.00	23.75	1	3,741	0.03%
2020/03/19	7	21.49	0	0.00	21.20	7	3,730	0.19%
2020/03/17	4	22.83	0	0.00	22.65	4	3,725	0.11%
2020/03/16	1	25.30	20	25.05	23.90	-19	3,760	-0.51%
2020/03/13	47	24.44	17	24.97	25.20	30	3,744	0.80%
2020/03/12	21	27.32	0	0.00	26.95	21	3,699	0.57%
2020/03/11	0	0.00	1	30.40	29.60	-1	3,667	-0.03%
2020/03/10	10	28.81	0	0.00	29.70	10	3,673	0.27%
2020/03/09	4	30.38	17	30.48	30.00	-13	3,644	-0.36%
2020/03/05	0	0.00	2	31.90	31.80	-2	3,723	-0.05%
2020/03/02	2	31.05	16	30.05	30.80	-14	3,909	-0.36%
2020/02/27	2	31.75	51	32.18	31.20	-49	3,990	-1.23%
2020/02/25	21	32.60	0	0.00	32.60	21	4,004	0.52%
2020/02/24	10	33.50	0	0.00	33.05	10	3,996	0.25%
2020/02/21	0	0.00	20	33.40	33.45	-20	3,986	-0.50%
2020/02/19	2	33.40	6	33.34	33.10	-4	3,974	-0.10%
2020/02/18	44	33.98	11	34.15	33.30	33	3,980	0.83%
2020/02/17	3	32.78	2	33.20	33.70	1	3,981	0.03%
2020/02/13	2	32.95	1	32.40	32.35	1	4,016	0.02%
2020/02/12	2	32.20	0	0.00	32.65	2	4,070	0.05%
2020/02/11	0	0.00	210	31.98	31.90	-210	4,068	-5.16%	大賣/鉅額交易
2020/02/10	0	0.00	3	31.35	31.50	-3	4,063	-0.07%
2020/02/07	20	32.10	1	32.40	32.00	19	4,079	0.47%
2020/02/06	1	32.90	0	0.00	32.65	1	4,100	0.02%
2020/02/05	1	33.20	9	32.66	32.60	-8	4,111	-0.19%
2020/02/04	9	32.72	1	32.50	32.60	8	4,123	0.19%
2020/02/03	1	33.00	0	0.00	32.65	1	4,226	0.02%
2020/01/31	5	32.81	79	31.63	33.25	-74	4,260	-1.74%
2020/01/30	2	32.15	2	31.35	31.25	0	4,379	0.00%
2020/01/17	0	0.00	11	35.30	35.00	-11	4,515	-0.24%
2020/01/16	32	35.45	1	35.35	35.60	31	4,855	0.64%
2020/01/15	211	35.88	6	35.23	34.70	205	5,171	3.96%	大買/鉅額交易
2020/01/14	10	32.93	7	32.94	33.40	3	5,076	0.06%
2020/01/13	20	31.63	20	32.01	32.20	0	5,014	0.00%
2020/01/10	44	30.59	22	30.61	30.50	22	4,919	0.45%
2020/01/09	56	30.63	53	30.47	30.45	3	4,821	0.06%
2020/01/08	101	30.77	8	30.13	30.00	93	4,622	2.01%	大買/
2020/01/07	6	32.95	75	32.95	32.95	-69	4,187	-1.65%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	1	41.00	0	0.00	40.65	1	4,180	0.02%
2019/12/31	2	42.00	1	42.05	41.55	1	4,125	0.02%
2019/12/30	8	42.24	31	42.07	42.20	-23	4,130	-0.56%
2019/12/27	11	42.94	12	43.04	42.65	-1	4,072	-0.02%
2019/12/26	2	39.90	1	39.90	40.00	1	3,882	0.03%
2019/12/25	1	40.20	11	40.14	40.00	-10	3,891	-0.26%
2019/12/24	6	41.12	0	0.00	40.50	6	3,938	0.15%
2019/12/23	26	40.81	2	40.65	40.95	24	3,939	0.61%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/18	1	39.90	1	39.80	39.90	0	3,977	0.00%
2019/12/13	1	39.60	1	39.55	39.70	0	4,096	0.00%
2019/12/05	1	40.95	6	40.95	40.75	-5	4,350	-0.11%
2019/12/04	1	40.05	3	40.42	40.60	-2	4,459	-0.04%
2019/12/03	6	40.12	0	0.00	40.05	6	4,836	0.12%
2019/12/02	2	41.00	6	40.16	40.55	-4	4,846	-0.08%
2019/11/29	1	41.50	1	41.20	41.30	0	4,825	0.00%
2019/11/28	1	41.05	8	41.18	41.15	-7	4,805	-0.15%
2019/11/27	3	40.50	4	40.45	40.40	-1	4,805	-0.02%
2019/11/26	1	39.95	8	40.40	40.40	-7	4,781	-0.15%
2019/11/25	1	39.15	2	39.15	39.30	-1	4,726	-0.02%
2019/11/22	5	38.04	4	38.23	38.45	1	4,748	0.02%
2019/11/21	1	38.05	0	0.00	38.00	1	4,772	0.02%
2019/11/20	2	38.10	0	0.00	38.10	2	4,817	0.04%
2019/11/19	1	38.40	2	38.55	38.35	-1	4,941	-0.02%
2019/11/18	5	38.40	1	38.50	38.55	4	5,047	0.08%
2019/11/15	0	0.00	1	38.85	38.50	-1	5,139	-0.02%
2019/11/14	0	0.00	20	39.13	39.00	-20	5,153	-0.39%
2019/11/13	1	39.10	14	39.02	39.50	-13	5,170	-0.25%
2019/11/12	3	38.93	22	38.94	38.95	-19	5,152	-0.37%
2019/11/11	6	38.16	27	38.05	38.45	-21	5,165	-0.41%
2019/11/08	8	37.19	5	37.04	37.70	3	5,118	0.06%
2019/11/07	2	36.78	0	0.00	37.00	2	5,154	0.04%
2019/11/06	7	36.83	15	36.75	36.60	-8	5,201	-0.15%
2019/11/05	4	37.13	2	37.80	36.70	2	5,262	0.04%
2019/11/04	9	37.78	242	37.48	37.45	-233	5,350	-4.35%	大賣/鉅額交易
2019/11/01	0	0.00	35	37.50	37.50	-35	5,445	-0.64%
2019/10/31	2	37.98	10	37.13	37.80	-8	5,524	-0.14%
2019/10/30	9	36.39	11	36.19	36.30	-2	5,454	-0.04%
2019/10/29	22	36.42	115	38.00	36.80	-93	5,455	-1.70%	大賣/
2019/10/28	0	0.00	174	39.25	39.00	-174	5,473	-3.18%	大賣/鉅額交易
2019/10/25	10	39.92	13	40.35	39.65	-3	5,471	-0.05%
2019/10/24	27	39.84	25	39.68	41.05	2	5,478	0.04%
2019/10/23	50	42.87	65	44.23	41.40	-15	5,367	-0.28%
2019/10/22	59	45.20	26	45.03	46.00	33	5,026	0.66%
2019/10/21	1	43.30	23	43.31	43.85	-22	4,938	-0.45%
2019/10/18	0	0.00	1	42.90	43.00	-1	5,052	-0.02%
2019/10/17	5	42.41	0	0.00	42.50	5	5,112	0.10%
2019/10/16	12	42.42	3	42.80	42.35	9	5,257	0.17%
2019/10/15	3	43.25	3	42.97	42.95	0	5,417	0.00%
2019/10/09	6	42.53	0	0.00	42.25	6	6,022	0.10%
2019/10/08	1	43.70	0	0.00	43.15	1	6,202	0.02%
2019/10/07	12	43.36	0	0.00	43.10	12	6,422	0.19%
2019/10/04	2	44.05	2	43.05	43.05	0	6,461	0.00%
2019/10/02	0	0.00	5	43.18	43.75	-5	6,527	-0.08%
2019/10/01	1	42.75	2	42.73	42.45	-1	6,582	-0.02%
2019/09/27	5	42.08	0	0.00	42.00	5	6,642	0.08%
2019/09/25	5	43.35	1	44.25	43.50	4	6,703	0.06%
2019/09/24	17	44.07	20	43.95	44.15	-3	6,830	-0.04%
2019/09/23	6	44.34	0	0.00	44.25	6	6,855	0.09%
2019/09/20	1	43.30	6	43.28	43.70	-5	6,881	-0.07%
2019/09/19	2	44.15	4	43.60	43.60	-2	6,915	-0.03%
2019/09/18	8	44.35	19	45.06	43.55	-11	7,006	-0.16%
2019/09/17	5	44.91	12	44.87	44.90	-7	7,016	-0.10%
2019/09/16	3	45.77	6	45.64	45.45	-3	7,356	-0.04%
2019/09/12	2	45.03	12	45.08	45.20	-10	7,546	-0.13%
2019/09/11	12	44.85	5	44.81	44.45	7	7,626	0.09%
2019/09/10	9	46.71	4	46.55	46.55	5	7,663	0.07%
2019/09/09	17	47.18	3	47.10	47.45	14	7,696	0.18%
2019/09/06	40	46.43	21	47.26	46.40	19	7,652	0.25%
2019/09/05	58	46.89	46	47.77	46.90	12	7,579	0.16%
2019/09/04	0	0.00	4	44.70	44.65	-4	7,246	-0.06%
2019/09/03	5	44.44	6	44.65	44.15	-1	7,304	-0.01%
2019/09/02	0	0.00	1	44.15	44.65	-1	7,324	-0.01%
2019/08/30	3	44.28	17	44.66	43.85	-14	7,329	-0.19%
2019/08/29	0	0.00	7	43.95	43.95	-7	7,358	-0.10%
2019/08/28	1	43.55	1	43.65	43.55	0	7,402	0.00%
2019/08/27	0	0.00	12	43.35	43.95	-12	7,480	-0.16%
2019/08/26	4	43.16	10	42.78	42.85	-6	7,664	-0.08%
2019/08/23	18	44.11	1	44.00	44.10	17	7,698	0.22%
2019/08/22	17	43.91	4	43.89	43.65	13	7,756	0.17%
2019/08/21	4	44.69	4	44.58	44.70	0	7,866	0.00%
2019/08/20	4	43.90	5	43.92	44.00	-1	7,865	-0.01%
2019/08/19	1	43.15	6	42.98	42.95	-5	7,868	-0.06%
2019/08/16	1	42.10	1	42.35	42.40	0	7,938	0.00%
2019/08/15	3	40.88	1	40.85	41.55	2	7,967	0.03%
2019/08/14	3	42.05	4	42.20	41.60	-1	8,171	-0.01%
2019/08/13	3	41.70	2	41.68	41.60	1	8,439	0.01%
2019/08/12	5	42.58	0	0.00	42.45	5	8,650	0.06%
2019/08/08	11	41.81	1	41.30	42.10	10	8,804	0.11%
2019/08/07	16	41.10	25	41.23	40.80	-9	9,146	-0.10%
2019/08/06	10	38.67	9	39.56	40.25	1	9,373	0.01%
2019/08/05	5	42.12	5	41.64	40.75	0	9,511	0.00%
2019/08/02	4	43.36	3	43.22	42.80	1	9,501	0.01%
2019/08/01	1	45.55	16	45.77	45.50	-15	9,520	-0.16%
2019/07/31	6	45.60	3	45.93	46.40	3	9,604	0.03%
2019/07/30	7	46.84	2	46.08	45.90	5	9,658	0.05%
2019/07/29	3	48.47	1	48.60	48.60	2	9,590	0.02%
2019/07/26	18	48.81	3	48.68	49.15	15	9,597	0.16%
2019/07/25	4	48.46	18	48.87	48.70	-14	9,792	-0.14%
2019/07/24	11	47.05	12	47.34	47.10	-1	9,714	-0.01%
2019/07/23	17	47.06	10	46.76	46.65	7	9,926	0.07%
2019/07/22	6	47.77	26	47.74	47.95	-20	9,989	-0.20%
2019/07/19	20	46.41	17	46.46	46.00	3	9,961	0.03%
2019/07/18	37	47.08	14	46.15	46.10	23	10,043	0.23%
2019/07/17	15	48.38	6	48.33	48.45	9	10,097	0.09%
2019/07/16	18	49.30	18	49.24	48.40	0	10,083	0.00%
2019/07/15	27	47.32	48	48.26	50.30	-21	10,169	-0.21%
2019/07/12	13	45.78	45	45.75	45.80	-32	10,249	-0.31%
2019/07/11	32	45.03	2	44.93	45.15	30	10,490	0.29%
2019/07/10	0	0.00	2	43.00	43.35	-2	10,518	-0.02%
2019/07/09	2	43.20	0	0.00	42.95	2	10,867	0.02%
2019/07/08	0	0.00	6	44.15	44.15	-6	11,239	-0.05%
2019/07/05	3	45.05	0	0.00	44.70	3	11,626	0.03%
2019/07/03	12	44.81	0	0.00	44.35	12	11,692	0.10%
2019/07/02	5	44.56	1	44.25	44.50	4	11,736	0.03%
2019/07/01	2	45.50	4	45.19	44.85	-2	11,777	-0.02%
2019/06/28	0	0.00	3	44.10	44.05	-3	11,683	-0.03%
2019/06/27	0	0.00	3	44.30	43.80	-3	11,795	-0.03%
2019/06/26	5	43.80	5	43.05	43.80	0	12,025	0.00%
2019/06/25	6	43.90	4	44.30	43.60	2	12,042	0.02%
2019/06/24	1	43.65	1	44.30	43.85	0	11,977	0.00%
2019/06/21	7	45.23	20	45.91	44.20	-13	11,959	-0.11%
2019/06/20	27	43.67	4	43.18	44.70	23	11,764	0.20%
2019/06/19	7	41.49	19	41.24	41.20	-12	11,551	-0.10%
2019/06/18	11	39.32	0	0.00	39.45	11	11,472	0.10%
2019/06/17	2	40.50	3	40.82	40.45	-1	11,408	-0.01%
2019/06/14	1	42.70	1	43.20	41.70	0	11,385	0.00%
2019/06/13	1	43.15	3	42.90	42.50	-2	11,401	-0.02%
2019/06/12	3	42.88	4	42.65	42.50	-1	11,506	-0.01%
2019/06/11	7	42.22	7	42.48	42.20	0	11,842	0.00%
2019/06/10	1	43.10	2	42.15	43.50	-1	11,953	-0.01%
2019/06/06	0	0.00	3	41.47	41.35	-3	12,041	-0.02%
2019/06/05	3	42.87	2	43.50	42.40	1	12,111	0.01%
2019/06/04	5	43.14	30	43.00	42.40	-25	12,182	-0.21%
2019/06/03	51	42.82	27	42.74	43.50	24	12,301	0.20%
2019/05/31	46	42.47	51	43.50	42.80	-5	12,515	-0.04%
2019/05/30	3	40.67	3	41.05	40.85	0	12,530	0.00%
2019/05/29	10	40.10	3	40.00	40.10	7	12,587	0.06%
2019/05/28	19	41.57	26	41.35	41.15	-7	12,585	-0.06%
2019/05/27	21	39.80	13	39.76	39.80	8	12,481	0.06%
2019/05/24	10	41.25	138	41.54	40.60	-128	12,513	-1.02%	大賣/鉅額交易
2019/05/23	39	40.87	7	41.09	41.05	32	12,541	0.26%
2019/05/22	10	42.20	5	42.75	41.95	5	12,597	0.04%
2019/05/21	10	42.69	18	42.49	43.20	-8	12,584	-0.06%
2019/05/20	35	41.71	35	43.66	41.25	0	12,428	0.00%
2019/05/17	2	46.38	8	46.61	44.00	-6	12,155	-0.05%
2019/05/16	23	48.88	13	49.92	47.60	10	11,976	0.08%
2019/05/15	57	50.35	19	50.70	49.85	38	11,898	0.32%
2019/05/14	26	51.90	26	51.24	52.40	0	11,712	0.00%
2019/05/13	23	48.14	45	49.00	49.05	-22	11,985	-0.18%
2019/05/10	10	51.89	6	52.05	51.40	4	11,760	0.03%
2019/05/09	11	52.47	10	53.36	52.40	1	11,801	0.01%
2019/05/08	5	53.64	1	55.00	53.90	4	11,664	0.03%
2019/05/07	109	54.39	15	54.32	54.30	94	11,520	0.82%	大買/
2019/05/06	10	53.16	7	52.94	52.20	3	11,380	0.03%
2019/05/03	22	55.15	12	54.84	54.70	10	11,257	0.09%
2019/05/02	31	56.75	19	56.25	55.70	12	11,136	0.11%
2019/04/30	2	51.80	19	53.88	56.80	-17	10,804	-0.16%
2019/04/29	29	52.60	14	54.10	52.00	15	10,578	0.14%
2019/04/26	19	53.21	8	52.89	54.00	11	10,292	0.11%
2019/04/25	9	54.39	133	55.19	54.00	-124	10,127	-1.22%	大賣/鉅額交易
2019/04/24	8	55.53	139	54.78	55.50	-131	10,022	-1.31%	大賣/鉅額交易
2019/04/23	10	54.88	170	54.74	54.00	-160	9,892	-1.62%	大賣/鉅額交易
2019/04/22	6	56.95	5	57.38	57.70	1	9,728	0.01%
2019/04/19	37	58.93	11	59.31	58.00	26	9,591	0.27%
2019/04/18	16	55.94	64	56.32	56.10	-48	9,266	-0.52%
2019/04/17	48	56.86	38	54.49	52.70	10	8,770	0.11%
2019/04/16	62	53.63	34	52.97	54.10	28	8,323	0.34%
2019/04/15	43	50.17	18	51.31	51.50	25	8,062	0.31%
2019/04/12	48	48.31	32	48.02	48.15	16	7,662	0.21%
2019/04/11	19	46.18	55	47.09	47.90	-36	7,218	-0.50%
2019/04/10	3	42.92	29	43.64	43.55	-26	6,772	-0.38%
2019/04/09	12	42.86	2	43.13	41.65	10	6,609	0.15%
2019/04/08	12	43.18	3	43.75	42.60	9	6,517	0.14%
2019/04/03	1	41.70	2	42.48	42.65	-1	6,400	-0.02%
2019/04/02	3	41.67	11	41.45	41.30	-8	6,276	-0.13%
2019/04/01	13	41.28	25	41.34	41.30	-12	6,208	-0.19%
2019/03/29	25	41.83	20	40.81	41.55	5	6,042	0.08%
2019/03/28	22	38.47	43	38.19	38.20	-21	5,735	-0.37%
2019/03/27	0	0.00	6	39.27	39.30	-6	5,656	-0.11%
2019/03/26	24	39.92	3	39.98	39.80	21	5,579	0.38%
2019/03/25	17	40.09	8	40.13	39.15	9	5,495	0.16%
2019/03/22	3	42.75	1	43.00	42.05	2	5,309	0.04%
2019/03/21	34	43.18	3	42.58	42.80	31	5,244	0.59%
2019/03/20	3	42.27	2	42.80	42.85	1	5,184	0.02%
2019/03/19	5	41.90	1	41.75	41.40	4	5,081	0.08%
2019/03/18	2	41.58	4	41.45	41.35	-2	5,023	-0.04%
2019/03/15	9	42.12	78	41.62	42.25	-69	4,934	-1.40%
2019/03/14	49	43.70	55	42.50	42.40	-6	4,768	-0.13%
2019/03/13	27	47.87	5	47.19	47.00	22	4,369	0.50%
2019/03/12	2	45.60	16	46.15	47.70	-14	4,164	-0.34%
2019/03/11	14	45.54	9	45.76	45.30	5	3,984	0.13%
2019/03/08	7	45.96	32	45.80	45.55	-25	3,863	-0.65%
2019/03/07	4	43.86	36	44.19	45.30	-32	3,677	-0.87%
2019/03/06	44	44.53	74	44.92	44.25	-30	3,482	-0.86%
2019/03/05	72	43.92	29	43.65	43.10	43	3,144	1.37%
2019/03/04	6	48.45	17	47.95	47.00	-11	2,885	-0.38%
2019/02/27	23	46.10	12	46.26	46.80	11	2,746	0.40%
2019/02/26	3	44.27	16	45.21	45.00	-13	2,631	-0.49%
2019/02/25	76	45.02	20	45.40	46.00	56	2,486	2.25%
2019/02/22	29	43.26	10	43.13	43.35	19	2,327	0.82%
2019/02/21	62	41.10	8	41.05	43.35	54	2,188	2.47%
2019/02/20	78	38.98	4	39.20	39.45	74	2,014	3.67%
2019/02/19	60	38.38	5	38.30	38.10	55	1,915	2.87%
2019/02/18	28	37.29	13	37.39	37.70	15	1,826	0.82%
2019/02/15	13	37.86	7	37.84	37.25	6	1,766	0.34%
2019/02/14	13	36.96	6	36.67	38.00	7	1,693	0.41%
2019/02/13	24	37.12	14	36.88	37.00	10	1,549	0.65%
2019/02/12	338	35.70	28	36.23	36.55	310	1,324	23.40%	大買/鉅額交易
2019/02/11	98	33.45	0	0.00	33.45	98	730	13.42%
2019/01/30	0	0.00	2	30.30	30.45	-2	665	-0.30%
2019/01/29	15	27.06	3	27.30	27.70	12	500	2.40%
2019/01/28	0	0.00	3	27.10	27.10	-3	487	-0.62%
2019/01/24	2	27.10	2	27.15	27.20	0	478	0.00%
2019/01/22	9	26.41	3	26.50	26.60	6	454	1.32%
2019/01/21	3	26.50	0	0.00	26.65	3	449	0.67%
2019/01/18	6	26.58	3	26.95	27.00	3	447	0.67%
2019/01/17	3	26.90	0	0.00	26.80	3	443	0.68%
2019/01/16	3	27.02	0	0.00	27.00	3	428	0.70%
2019/01/15	0	0.00	1	27.45	27.00	-1	413	-0.24%
2019/01/14	0	0.00	6	26.64	27.15	-6	374	-1.60%
2019/01/11	0	0.00	6	26.05	25.95	-6	325	-1.84%
2019/01/10	0	0.00	3	24.80	24.80	-3	290	-1.03%
2019/01/09	3	24.65	2	24.70	24.65	1	288	0.35%
2019/01/08	8	24.58	0	0.00	24.60	8	289	2.76%
2019/01/07	1	24.30	8	24.53	24.65	-7	288	-2.42%
2019/01/04	1	23.65	0	0.00	23.75	1	286	0.35%
2019/01/03	1	23.90	0	0.00	23.85	1	313	0.32%
2018/12/27	7	23.69	1	23.80	23.70	6	325	1.84%
2018/12/25	3	23.40	0	0.00	23.40	3	329	0.91%
2018/12/22	4	23.50	2	23.50	23.40	2	332	0.60%
2018/12/21	6	23.30	3	23.45	23.65	3	334	0.90%
2018/12/20	5	23.00	14	23.45	23.30	-9	335	-2.68%
2018/12/19	1	23.50	1	23.95	23.60	0	331	0.00%
2018/12/18	7	23.54	2	23.75	23.75	5	333	1.50%
2018/12/17	4	24.25	0	0.00	24.20	4	333	1.20%
2018/12/14	0	0.00	3	24.45	24.40	-3	334	-0.90%
2018/12/13	2	24.55	3	24.60	24.35	-1	334	-0.30%
2018/12/11	8	24.35	0	0.00	24.55	8	332	2.41%
2018/12/07	1	24.10	17	23.75	24.05	-16	324	-4.94%
2018/12/06	6	23.55	10	23.35	23.25	-4	326	-1.23%
2018/12/05	6	23.50	15	23.74	23.90	-9	334	-2.69%
2018/12/04	15	23.99	3	24.00	24.00	12	348	3.44%
2018/12/03	0	0.00	6	23.93	24.10	-6	350	-1.71%
2018/11/30	0	0.00	9	23.53	23.55	-9	339	-2.65%
2018/11/29	3	23.70	0	0.00	23.30	3	339	0.88%
2018/11/28	8	23.16	3	23.25	23.50	5	339	1.47%
2018/11/27	0	0.00	10	23.12	23.10	-10	338	-2.95%
2018/11/23	0	0.00	2	22.80	22.75	-2	341	-0.59%
2018/11/22	6	22.83	2	23.30	22.80	4	341	1.17%
2018/11/20	3	23.15	3	23.35	23.15	0	344	0.00%
2018/11/19	3	23.15	0	0.00	23.40	3	345	0.87%
2018/11/16	3	23.15	0	0.00	23.25	3	344	0.87%
2018/11/14	1	23.50	5	23.55	23.50	-4	342	-1.17%
2018/11/13	0	0.00	6	22.65	22.80	-6	340	-1.76%
2018/11/08	0	0.00	3	22.05	22.00	-3	351	-0.85%
2018/11/07	3	21.90	3	21.85	21.80	0	355	0.00%
2018/11/06	6	21.93	6	21.70	21.70	0	371	0.00%
2018/11/05	3	21.80	3	21.90	21.65	0	373	0.00%
2018/11/02	6	21.65	3	21.65	21.60	3	378	0.79%
2018/11/01	7	21.47	3	21.45	21.50	4	379	1.05%
2018/10/31	6	21.13	3	21.50	21.20	3	394	0.76%
2018/10/30	6	20.40	6	20.50	20.60	0	401	0.00%
2018/10/29	0	0.00	1	20.60	20.45	-1	406	-0.25%
2018/10/26	0	0.00	6	20.50	20.55	-6	424	-1.41%
2018/10/25	3	20.60	6	20.63	20.45	-3	426	-0.70%
2018/10/24	0	0.00	3	20.90	21.20	-3	423	-0.71%
2018/10/23	3	21.03	0	0.00	21.10	3	424	0.71%
2018/10/22	3	20.85	4	21.23	21.30	-1	424	-0.24%
2018/10/19	5	20.51	8	20.81	20.75	-3	435	-0.69%
2018/10/18	3	21.15	0	0.00	21.10	3	448	0.67%
2018/10/17	0	0.00	6	21.20	21.10	-6	451	-1.33%
2018/10/16	2	20.95	7	21.00	20.90	-5	454	-1.10%
2018/10/15	8	20.60	3	20.70	20.70	5	455	1.10%
2018/10/12	5	20.33	7	20.60	20.60	-2	456	-0.44%
2018/10/11	16	20.51	26	20.46	20.40	-10	455	-2.19%
2018/10/09	10	22.64	3	22.60	22.55	7	428	1.64%
2018/10/08	1	22.85	10	22.92	22.85	-9	425	-2.12%
2018/10/05	23	23.15	15	23.30	22.95	8	428	1.87%
2018/10/04	11	23.54	0	0.00	23.45	11	423	2.60%
2018/10/03	0	0.00	19	23.80	23.70	-19	422	-4.50%
2018/10/02	1	23.90	4	23.91	23.95	-3	422	-0.71%
2018/10/01	5	24.03	3	24.15	24.05	2	428	0.47%
2018/09/28	1	23.90	16	23.90	23.95	-15	435	-3.45%
2018/09/27	5	23.83	14	23.86	23.90	-9	452	-1.99%
2018/09/26	10	23.82	0	0.00	23.80	10	462	2.16%
2018/09/25	23	24.10	0	0.00	24.10	23	467	4.92%
2018/09/21	11	24.15	0	0.00	24.20	11	475	2.31%
2018/09/20	9	24.37	6	24.20	24.25	3	479	0.63%
2018/09/19	13	24.35	0	0.00	24.30	13	485	2.68%
2018/09/18	3	24.05	3	24.35	24.10	0	491	0.00%
2018/09/17	4	24.09	3	24.30	24.10	1	499	0.20%
2018/09/14	3	23.85	19	24.16	24.45	-16	505	-3.16%
2018/09/13	16	23.77	10	23.80	23.85	6	508	1.18%
2018/09/12	3	23.40	13	23.63	23.55	-10	512	-1.95%
2018/09/11	19	23.36	10	23.50	23.45	9	529	1.70%
2018/09/10	6	23.98	106	23.79	23.60	-100	531	-18.82%	大賣/
2018/09/07	3	25.30	3	24.75	24.85	0	534	0.00%
2018/09/06	6	25.64	0	0.00	25.65	6	555	1.08%
2018/09/05	3	26.10	3	26.40	25.85	0	651	0.00%
2018/09/04	3	26.15	15	26.26	26.00	-12	678	-1.77%
2018/09/03	30	25.84	0	0.00	25.75	30	704	4.26%
2018/08/31	23	25.65	10	25.59	25.90	13	727	1.79%
2018/08/30	30	25.51	0	0.00	25.75	30	768	3.90%
2018/08/29	25	25.71	0	0.00	25.65	25	902	2.77%
2018/08/28	32	25.42	0	0.00	25.60	32	1,003	3.19%
2018/08/27	8	25.21	0	0.00	25.35	8	1,012	0.79%
2018/08/24	4	25.03	1	25.30	25.05	3	1,034	0.29%
2018/08/23	6	25.10	4	25.26	25.30	2	1,043	0.19%
2018/08/22	2	25.05	0	0.00	25.05	2	1,055	0.19%
2018/08/20	14	24.85	43	25.02	24.80	-29	1,134	-2.56%
2018/08/17	5	25.45	3	25.50	25.40	2	1,134	0.18%
2018/08/16	10	25.16	26	25.02	25.25	-16	1,138	-1.41%
2018/08/15	7	25.52	0	0.00	25.45	7	1,141	0.61%
2018/08/14	10	25.58	3	25.70	25.85	7	1,140	0.61%
2018/08/13	4	26.08	4	25.96	25.75	0	1,139	0.00%
2018/08/10	5	26.68	0	0.00	26.65	5	1,132	0.44%
2018/08/09	7	26.90	0	0.00	26.85	7	1,133	0.62%
2018/08/08	3	27.15	0	0.00	27.05	3	1,131	0.27%
2018/08/07	32	27.45	0	0.00	27.35	32	1,132	2.83%
2018/08/06	38	26.99	0	0.00	27.15	38	1,131	3.36%
2018/08/03	17	26.79	0	0.00	26.85	17	1,137	1.49%
2018/08/02	42	26.65	17	26.74	26.50	25	1,137	2.20%
2018/08/01	12	26.11	3	26.25	26.25	9	1,120	0.80%
2018/07/31	10	26.22	9	26.37	26.30	1	1,121	0.09%
2018/07/30	3	26.00	0	0.00	26.05	3	1,138	0.26%
2018/07/27	0	0.00	6	26.30	26.25	-6	1,136	-0.53%
2018/07/26	3	26.15	3	26.25	26.25	0	1,136	0.00%
2018/07/25	9	27.28	2	27.25	27.15	7	1,126	0.62%
2018/07/24	3	26.95	12	27.15	27.30	-9	1,112	-0.81%
2018/07/23	8	26.98	3	26.95	26.90	5	1,117	0.45%
2018/07/19	8	27.26	0	0.00	27.10	8	1,128	0.71%
2018/07/18	5	27.44	3	27.30	27.25	2	1,137	0.18%
2018/07/17	0	0.00	6	27.30	27.20	-6	1,141	-0.53%
2018/07/16	3	27.25	0	0.00	27.20	3	1,153	0.26%
2018/07/13	5	27.19	14	27.29	27.35	-9	1,156	-0.78%
2018/07/12	3	26.95	6	27.00	27.05	-3	1,161	-0.26%
2018/07/11	3	26.60	2	26.80	26.90	1	1,165	0.09%
2018/07/10	3	26.85	2	26.90	26.85	1	1,183	0.08%
2018/07/09	3	26.20	9	26.83	26.80	-6	1,194	-0.50%
2018/07/06	0	0.00	5	26.30	26.35	-5	1,198	-0.42%
2018/07/05	3	26.20	0	0.00	26.10	3	1,208	0.25%
2018/07/04	9	27.10	0	0.00	27.20	9	1,257	0.72%
2018/07/03	0	0.00	3	27.95	27.50	-3	1,277	-0.23%
2018/07/02	3	27.95	0	0.00	27.85	3	1,330	0.23%
2018/06/28	9	28.18	0	0.00	28.05	9	1,339	0.67%
2018/06/27	0	0.00	1	28.75	28.35	-1	1,398	-0.07%
2018/06/26	3	28.35	0	0.00	28.45	3	1,486	0.20%
2018/06/25	0	0.00	8	29.23	29.05	-8	1,485	-0.54%
2018/06/22	1	28.45	5	28.65	28.55	-4	1,500	-0.27%
2018/06/21	0	0.00	6	28.93	28.80	-6	1,544	-0.39%
2018/06/19	7	29.59	1	29.75	29.40	6	1,557	0.39%
2018/06/15	2	30.10	0	0.00	30.00	2	1,566	0.13%
2018/06/14	0	0.00	1	31.00	30.60	-1	1,566	-0.06%
2018/06/13	16	31.35	17	32.06	31.05	-1	1,555	-0.06%
2018/06/12	0	0.00	3	30.78	30.75	-3	1,481	-0.20%
2018/06/11	10	30.46	0	0.00	30.40	10	1,486	0.67%
2018/06/08	6	31.35	3	32.10	31.20	3	1,481	0.20%
2018/06/07	5	31.51	0	0.00	31.65	5	1,478	0.34%
2018/06/06	29	31.98	23	31.96	32.20	6	1,449	0.41%
2018/06/05	1	29.75	48	30.11	30.70	-47	1,328	-3.54%
2018/06/04	0	0.00	5	28.69	28.65	-5	1,236	-0.40%
2018/06/01	3	28.65	9	28.68	28.60	-6	1,237	-0.48%
2018/05/31	4	27.93	2	28.05	28.10	2	1,223	0.16%
2018/05/30	3	28.00	3	28.20	28.05	0	1,222	0.00%
2018/05/29	16	28.56	2	28.75	28.50	14	1,220	1.15%
2018/05/28	1	28.40	18	28.10	28.90	-17	1,200	-1.42%
2018/05/25	4	26.95	18	27.28	27.40	-14	1,154	-1.21%
2018/05/24	3	27.20	9	27.23	27.20	-6	1,165	-0.51%
2018/05/23	13	27.26	0	0.00	27.05	13	1,170	1.11%
2018/05/22	3	27.40	24	27.44	27.45	-21	1,181	-1.78%
2018/05/21	12	27.31	7	27.53	27.25	5	1,190	0.42%
2018/05/18	12	27.46	15	27.35	27.20	-3	1,203	-0.25%
2018/05/17	5	27.65	0	0.00	27.70	5	1,216	0.41%
2018/05/16	0	0.00	41	27.79	27.70	-41	1,237	-3.31%
2018/05/15	3	27.80	17	27.61	27.55	-14	1,250	-1.12%
2018/05/14	20	28.15	62	27.87	28.10	-42	1,304	-3.22%
2018/05/11	15	27.33	0	0.00	27.20	15	1,296	1.16%
2018/05/10	16	28.19	0	0.00	27.85	16	1,288	1.24%
2018/05/09	2	27.75	0	0.00	27.85	2	1,295	0.15%
2018/05/08	17	27.74	18	27.83	27.70	-1	1,303	-0.08%
2018/05/07	0	0.00	12	27.34	28.05	-12	1,310	-0.92%
2018/05/04	0	0.00	15	26.92	27.05	-15	1,313	-1.14%
2018/05/03	9	26.80	10	26.80	26.75	-1	1,376	-0.07%
2018/05/02	6	27.08	0	0.00	26.95	6	1,382	0.43%
2018/04/30	11	26.87	0	0.00	26.95	11	1,394	0.79%
2018/04/27	3	26.60	0	0.00	26.65	3	1,413	0.21%
2018/04/26	6	27.28	3	27.70	27.00	3	1,412	0.21%
2018/04/25	6	27.13	9	27.35	27.25	-3	1,412	-0.21%
2018/04/24	4	27.60	5	27.76	27.60	-1	1,422	-0.07%
2018/04/23	6	28.10	8	28.12	28.00	-2	1,430	-0.14%
2018/04/20	6	28.50	21	28.54	28.35	-15	1,433	-1.05%
2018/04/19	15	28.08	3	28.15	28.10	12	1,427	0.84%
2018/04/18	0	0.00	12	27.91	27.85	-12	1,436	-0.84%
2018/04/17	0	0.00	10	27.88	27.70	-10	1,442	-0.69%
2018/04/16	22	28.09	0	0.00	27.80	22	1,454	1.51%
2018/04/13	8	28.82	7	28.89	28.60	1	1,460	0.07%
2018/04/12	10	28.94	15	28.98	28.90	-5	1,586	-0.32%
2018/04/11	9	28.88	0	0.00	28.75	9	1,645	0.55%
2018/04/10	20	29.39	25	29.68	29.00	-5	1,670	-0.30%
2018/04/09	15	28.57	0	0.00	28.40	15	1,620	0.93%
2018/04/03	11	28.63	31	28.43	28.95	-20	1,598	-1.25%
2018/04/02	3	28.05	3	28.05	27.90	0	1,555	0.00%
2018/03/31	9	28.00	26	27.90	27.85	-17	1,553	-1.09%
2018/03/30	12	28.40	12	28.71	28.15	0	1,548	0.00%
2018/03/29	0	0.00	106	27.34	28.10	-106	1,491	-7.11%	大賣/鉅額交易
2018/03/28	3	26.40	18	26.83	26.85	-15	1,415	-1.06%
2018/03/27	14	26.68	9	26.88	26.70	5	1,423	0.35%
2018/03/26	13	26.70	76	26.69	26.75	-63	1,456	-4.33%
2018/03/23	29	25.31	68	25.22	25.15	-39	1,413	-2.76%
2018/03/22	61	26.22	0	0.00	26.00	61	1,404	4.34%
2018/03/21	20	26.57	13	26.58	26.50	7	1,400	0.50%
2018/03/20	59	26.78	6	27.10	26.70	53	1,384	3.83%
2018/03/19	12	27.41	0	0.00	27.20	12	1,375	0.87%
2018/03/16	59	27.97	17	27.57	27.50	42	1,372	3.06%
2018/03/15	18	27.53	42	27.51	27.95	-24	1,370	-1.75%
2018/03/14	29	27.53	0	0.00	27.30	29	1,359	2.13%
2018/03/13	38	27.47	28	27.53	27.40	10	1,368	0.73%
2018/03/12	15	27.12	0	0.00	27.05	15	1,368	1.10%
2018/03/09	16	27.10	20	27.25	27.10	-4	1,379	-0.29%
2018/03/08	23	27.23	3	27.15	27.25	20	1,401	1.43%
2018/03/07	23	27.08	3	27.55	27.05	20	1,429	1.40%
2018/03/06	23	27.40	2	27.35	27.15	21	1,487	1.41%
2018/03/05	19	27.74	1	28.00	27.25	18	1,528	1.18%
2018/03/02	3	27.85	0	0.00	27.90	3	1,592	0.19%
2018/03/01	6	28.33	0	0.00	28.30	6	1,652	0.36%
2018/02/27	5	28.88	1	28.85	28.70	4	1,768	0.23%
2018/02/26	20	28.73	32.6	28.99	29.00	-12.6	1,863	-0.68%
2018/02/23	15	28.10	3	28.03	27.75	12	1,875	0.64%
2018/02/22	21	28.07	20	28.11	28.10	1	1,899	0.05%
2018/02/21	3	27.05	14	26.98	27.20	-11	1,913	-0.57%
2018/02/12	19	26.31	3	26.20	26.30	16	1,937	0.83%
2018/02/09	15	26.31	12	26.54	26.70	3	1,944	0.15%
2018/02/08	34	27.59	90	27.48	27.55	-56	1,960	-2.86%
2018/02/07	4	28.91	3	28.80	28.25	1	2,011	0.05%
2018/02/06	11	28.85	85	28.21	28.25	-74	2,017	-3.67%
2018/02/05	13	30.75	2	30.83	30.95	11	1,987	0.55%
2018/02/02	9	31.57	3	31.80	31.45	6	2,000	0.30%
2018/02/01	15	31.91	6	32.35	31.65	9	2,031	0.44%
2018/01/31	5	31.72	0	0.00	32.00	5	2,026	0.25%
2018/01/30	17	32.38	0	0.00	32.00	17	2,026	0.84%
2018/01/29	48	33.15	7	32.75	32.75	41	2,020	2.03%
2018/01/26	10	31.79	24	32.53	33.10	-14	2,016	-0.69%
2018/01/25	1	31.65	13	31.88	31.65	-12	1,970	-0.61%
2018/01/24	12	31.66	3	32.00	31.60	9	1,972	0.46%
2018/01/23	13	31.77	14	31.94	31.80	-1	1,966	-0.05%
2018/01/22	2	31.38	17	31.42	31.40	-15	1,978	-0.76%
2018/01/19	5	31.34	2	31.63	31.30	3	1,992	0.15%
2018/01/18	13	31.46	3	31.25	31.35	10	2,014	0.50%
2018/01/17	19	31.51	0	0.00	31.45	19	2,027	0.94%
2018/01/16	6	31.91	3	31.90	31.85	3	2,057	0.15%
2018/01/15	3	32.05	5	32.10	32.00	-2	2,069	-0.10%
2018/01/12	12	32.12	3	32.60	32.00	9	2,077	0.43%
2018/01/11	11	32.01	3	31.95	31.85	8	2,074	0.39%
2018/01/10	8	32.33	7	33.00	32.20	1	2,081	0.05%
2018/01/09	15	33.03	8	33.26	32.85	7	2,076	0.34%
2018/01/08	39	34.42	12	34.64	33.50	27	2,066	1.31%
2018/01/05	6	33.20	21	33.62	34.05	-15	1,939	-0.77%
2018/01/04	0	0.00	66	32.38	33.55	-66	1,890	-3.49%
2018/01/03	6	31.98	6	32.01	31.90	0	1,884	0.00%
2018/01/02	6	31.73	5	31.79	31.70	1	1,885	0.05%