廣明 (6188)-元大-敦南券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/04/26	12.4	95.46	13.6	94.02	92.00	-1.2	8,363	-0.01%
2024/04/25	45.6	92.21	44.9	91.32	90.20	0.6	8,176	0.01%
2024/04/24	3.5	90.28	2	91.50	92.10	1.5	7,934	0.02%
2024/04/23	3	83.93	3	83.83	83.80	0	7,694	0.00%
2024/04/22	0	0.00	0.5	81.80	81.60	-0.5	7,640	-0.01%
2024/04/19	5	87.36	5	86.24	85.80	0	7,582	0.00%
2024/04/18	1	87.80	2	88.10	87.70	-1	7,524	-0.01%
2024/04/17	9	88.28	9	88.70	88.90	0	7,504	0.00%
2024/04/16	6	87.25	4	87.75	86.80	2	7,438	0.03%
2024/04/15	15	92.01	2.5	94.72	91.20	12.5	7,347	0.17%
2024/04/12	6	98.10	9.1	99.26	97.60	-3.1	7,182	-0.04%
2024/04/11	2	97.35	2	96.85	97.70	0	6,999	0.00%
2024/04/10	4.3	98.93	4	98.70	96.80	0.3	6,918	0.00%
2024/04/09	45	102.46	15	102.31	98.90	30	6,777	0.44%
2024/04/08	1	103.50	112.5	103.48	104.50	-111.5	6,255	-1.78%	大賣/鉅額交易
2024/04/03	4	95.58	3	95.60	95.40	1	5,983	0.02%
2024/04/02	6	99.70	3	98.97	98.40	3	6,075	0.05%
2024/04/01	6	99.13	4	100.70	98.40	2	5,945	0.03%
2024/03/29	2	99.20	0	99.65	97.10	2	5,736	0.03%
2024/03/28	1	97.90	3	100.00	97.90	-2	5,592	-0.04%
2024/03/27	18	100.12	15	98.18	98.80	3	5,460	0.05%
2024/03/26	11	100.81	8	100.70	98.20	3	5,226	0.06%
2024/03/25	33.1	109.45	32	103.83	101.00	1.1	4,925	0.02%
2024/03/22	11	103.50	32.4	103.22	104.00	-21.4	4,324	-0.49%
2024/03/21	132.5	101.17	15.7	101.71	102.50	116.9	3,903	2.99%	大買/鉅額交易
2024/03/20	3	96.30	3.6	97.00	97.00	-0.6	2,840	-0.02%
2024/03/19	4	83.23	16.2	83.85	88.20	-12.2	2,761	-0.44%
2024/03/18	0.1	79.30	1	80.10	80.20	-0.9	2,526	-0.04%
2024/03/15	0	0.00	1	79.30	79.10	-1	2,535	-0.04%
2024/03/14	3	78.60	2	79.30	78.80	1	2,526	0.04%
2024/03/13	1	79.30	1	80.40	79.50	0	2,530	0.00%
2024/03/12	0	0.00	1	79.30	79.60	-1	2,548	-0.04%
2024/03/11	1.5	78.63	2	78.90	78.30	-0.5	2,610	-0.02%
2024/03/08	4	78.10	1	77.70	78.00	3	2,601	0.12%
2024/03/07	3.1	80.90	18	81.11	79.60	-15	2,562	-0.58%
2024/03/06	1	80.90	1	81.70	82.20	0	2,505	0.00%
2024/03/05	2	80.50	10	80.65	81.60	-8	2,458	-0.33%
2024/03/04	3	79.00	4	79.25	78.20	-1	2,331	-0.04%
2024/03/01	0	0.00	1	77.70	78.10	-1	2,317	-0.04%
2024/02/29	1	76.10	1	76.90	77.40	0	2,320	0.00%
2024/02/27	4	76.83	3.3	77.33	76.60	0.7	2,315	0.03%
2024/02/26	2.2	77.76	1	77.80	77.80	1.2	2,294	0.05%
2024/02/23	2	78.90	4	80.18	78.50	-2	2,283	-0.09%
2024/02/22	2	79.15	1	80.10	78.80	1	2,279	0.04%
2024/02/21	1	78.90	0	0.00	78.80	1	2,299	0.04%
2024/02/20	4	79.53	0	0.00	79.70	4	2,304	0.17%
2024/02/19	5	81.38	11	80.94	80.50	-6	2,312	-0.26%
2024/02/16	5	78.18	3	78.90	78.70	2	2,299	0.09%
2024/02/15	5.1	80.09	3	81.50	79.10	2.1	2,281	0.09%
2024/02/05	5	80.72	2	81.00	80.20	3	2,262	0.13%
2024/02/02	2	81.65	7	81.43	81.10	-5	2,253	-0.22%
2024/01/31	3	79.67	0	0.00	79.90	3	2,343	0.13%
2024/01/30	1	80.10	6	80.28	81.00	-5	2,358	-0.21%
2024/01/29	4	78.70	1	79.60	79.10	3	2,364	0.13%
2024/01/26	2	79.45	0	0.00	79.10	2	2,361	0.08%
2024/01/25	3	80.53	2.3	81.46	80.00	0.7	2,373	0.03%
2024/01/24	4	80.65	1	81.70	80.50	3	2,373	0.13%
2024/01/23	3	81.40	0.1	81.00	81.20	2.9	2,398	0.12%
2024/01/22	3.5	82.86	5.2	83.50	82.40	-1.7	2,381	-0.07%
2024/01/19	24	82.26	3	81.23	81.60	21	2,288	0.92%
2024/01/17	1	79.50	1	79.10	78.80	0	2,203	0.00%
2024/01/15	0	79.10	0	0.00	79.10	0	2,229	0.00%
2024/01/12	0.5	78.77	1	79.10	78.60	-0.6	2,256	-0.02%
2024/01/10	0	76.87	0	0.00	76.50	0	2,322	0.00%
2024/01/09	0.4	78.76	0	0.00	76.80	0.4	2,355	0.01%
2024/01/08	0.1	78.50	0	0.00	78.20	0.1	2,390	0.00%
2024/01/05	0	0.00	0.5	79.09	79.00	-0.5	2,437	-0.02%
2024/01/02	2	80.30	0	0.00	80.30	2	2,509	0.08%
2023/12/29	0.5	83.21	0.6	83.19	82.00	-0.1	2,511	0.00%
2023/12/28	1.6	83.23	0.6	81.85	83.10	1	2,484	0.04%
2023/12/27	1	78.60	9	78.97	79.00	-8	2,387	-0.34%
2023/12/26	0	0.00	2	79.00	78.70	-2	2,571	-0.08%
2023/12/25	1	80.20	0.3	79.90	79.10	0.7	2,645	0.03%
2023/12/20	3.7	79.99	2	80.05	80.00	1.7	2,715	0.06%
2023/12/19	0	0.00	1	80.20	78.00	-1	2,723	-0.04%
2023/12/15	1	79.10	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0	0.00	2	79.25	79.80	-2	2,836	-0.07%
2023/12/13	3	76.87	4	77.60	77.80	-1	2,831	-0.04%
2023/12/12	3	76.63	0	0.00	76.20	3	2,856	0.11%
2023/12/08	1	80.00	0	0.00	79.00	1	2,932	0.03%
2023/12/07	2	80.00	2	79.85	78.70	0	3,005	0.00%
2023/12/05	1	77.40	1.2	77.87	78.50	-0.2	3,181	-0.01%
2023/11/30	0	0.00	2	79.10	79.00	-2	3,384	-0.06%
2023/11/29	2	78.30	0	0.00	78.60	2	3,429	0.06%
2023/11/27	0.2	76.70	1	76.60	76.20	-0.8	3,687	-0.02%
2023/11/24	0.2	77.40	0	0.00	77.40	0.2	3,763	0.01%
2023/11/23	2	79.30	0	0.00	77.60	2	3,875	0.05%
2023/11/22	0.1	78.50	2	78.00	78.60	-1.9	3,984	-0.05%
2023/11/17	0	0.00	3	78.00	77.80	-3	4,410	-0.07%
2023/11/16	1	76.90	0	0.00	77.50	1	4,603	0.02%
2023/11/15	0	0.00	0	77.40	77.40	0	4,700	0.00%
2023/11/13	0	0.00	2	74.45	75.50	-2	5,327	-0.04%
2023/11/10	3	74.20	0	0.00	74.20	3	5,581	0.05%
2023/11/09	0.1	75.20	0	0.00	75.80	0.1	5,833	0.00%
2023/11/08	1	75.40	5	76.46	76.70	-4	6,228	-0.06%
2023/11/07	4	73.35	0	0.00	73.10	4	6,402	0.06%
2023/11/02	1	71.20	0	0.00	71.20	1	7,484	0.01%
2023/11/01	0	0.00	6	68.77	68.80	-6	7,940	-0.08%
2023/10/31	0.1	68.70	0	0.00	68.30	0.1	8,285	0.00%
2023/10/30	0	0.00	1	71.10	71.00	-1	8,849	-0.01%
2023/10/18	0	73.00	0	0.00	72.30	0	13,747	0.00%
2023/10/17	1	75.92	2	76.20	75.50	-1	13,995	-0.01%
2023/10/13	1	79.48	2	78.90	78.60	-1	15,300	-0.01%
2023/10/11	0	0.00	2.1	82.30	80.40	-2.1	16,135	-0.01%
2023/10/06	1	83.90	0	0.00	83.40	1	16,790	0.01%
2023/10/04	1	84.10	0	0.00	84.10	1	17,509	0.01%
2023/10/03	0	0.00	1	87.20	86.00	-1	17,576	-0.01%
2023/10/02	5	87.76	4	88.18	88.10	1	17,706	0.01%
2023/09/28	3.1	84.02	2	83.65	83.10	1.1	17,717	0.01%
2023/09/21	1	80.69	0	0.00	80.10	1	19,115	0.01%
2023/09/19	6.1	81.30	1	83.20	81.40	5.1	19,879	0.03%
2023/09/18	2.1	82.22	1	82.30	82.40	1.1	20,145	0.01%
2023/09/15	0	0.00	1	84.40	84.90	-1	20,188	0.00%
2023/09/13	1.1	84.46	4	84.13	83.70	-2.9	20,200	-0.01%
2023/09/12	5	85.50	6	85.03	85.00	-1	20,271	0.00%
2023/09/11	1.1	83.81	1	87.80	84.20	0.1	20,356	0.00%
2023/09/08	9.4	87.83	5	88.66	87.70	4.4	20,321	0.02%
2023/09/07	3	90.43	3	91.80	90.10	0	20,259	0.00%
2023/09/06	0.1	91.50	7	91.63	91.20	-6.9	20,282	-0.03%
2023/09/05	2.6	92.10	0	0.00	91.80	2.6	20,369	0.01%
2023/09/04	1	93.30	0	0.00	93.10	1	20,553	0.00%
2023/09/01	7.7	95.84	3	94.50	94.50	4.7	20,677	0.02%
2023/08/31	2	93.75	4.1	96.54	98.20	-2.1	20,691	-0.01%
2023/08/30	5.1	95.38	9	96.12	93.80	-4	20,605	-0.02%
2023/08/29	7.6	95.18	5.4	96.23	95.30	2.2	20,782	0.01%
2023/08/28	1.4	96.06	0.7	96.20	95.30	0.7	21,316	0.00%
2023/08/25	6.4	98.95	1	98.20	98.80	5.4	21,483	0.03%
2023/08/24	2	105.25	2	106.50	101.50	0	21,824	0.00%
2023/08/23	0	0.00	1	104.00	104.00	-1	21,785	0.00%
2023/08/22	7	107.21	1.5	108.40	104.00	5.5	21,705	0.03%
2023/08/18	3.2	102.69	1	102.00	103.00	2.2	21,420	0.01%
2023/08/17	3	110.50	6	108.00	109.50	-3	21,153	-0.01%
2023/08/16	1	106.50	8	104.50	106.50	-7	20,815	-0.03%
2023/08/15	7	103.21	2	102.00	102.00	5	20,556	0.02%
2023/08/14	19	100.83	21.1	100.92	99.90	-2.1	20,299	-0.01%
2023/08/11	6	101.23	3	100.33	99.10	3	19,881	0.01%
2023/08/10	12	99.61	13	97.00	97.50	-1	19,595	-0.01%
2023/08/09	2	108.00	0	0.00	104.50	2	19,261	0.01%
2023/08/08	10	109.40	20	107.35	109.50	-10	19,042	-0.05%
2023/08/07	17	109.97	15	108.40	112.50	2	18,504	0.01%
2023/08/04	8.1	101.69	5	102.70	102.50	3.1	18,029	0.02%
2023/08/02	9.3	100.30	6.1	98.65	99.70	3.2	17,690	0.02%
2023/08/01	8.6	101.01	6.9	103.00	102.50	1.7	17,099	0.01%
2023/07/31	16.1	114.83	239.1	107.89	107.50	-223	16,670	-1.34%	大賣/鉅額交易
2023/07/28	21	115.95	22	114.25	119.00	-1	16,120	-0.01%
2023/07/27	62	121.23	45	117.93	115.00	17	15,729	0.11%
2023/07/26	8.1	118.74	16.3	118.86	117.50	-8.2	15,062	-0.05%
2023/07/25	24	119.67	24.1	118.69	121.50	0	14,243	0.00%
2023/07/24	99	110.14	27.5	108.43	110.50	71.5	13,443	0.53%
2023/07/21	10.2	97.91	7.2	99.07	100.50	3	12,590	0.02%
2023/07/20	8	95.18	7	95.90	95.00	1	12,146	0.01%
2023/07/19	2.5	94.80	5	98.36	93.40	-2.5	11,865	-0.02%
2023/07/18	21.8	103.77	106	101.62	98.80	-84.2	11,506	-0.73%	大賣/
2023/07/17	13	99.65	14.3	102.41	103.50	-1.3	10,634	-0.01%
2023/07/14	12	90.81	11	91.68	94.20	1	10,327	0.01%
2023/07/13	20	88.96	22	89.50	85.70	-2	9,791	-0.02%
2023/07/12	11.3	84.89	7	84.60	84.50	4.3	9,092	0.05%
2023/07/11	7	80.13	16.2	80.94	81.20	-9.2	8,627	-0.11%
2023/07/10	5.3	78.39	0	0.00	78.10	5.3	8,402	0.06%
2023/07/07	17.6	80.83	19.4	79.44	79.00	-1.8	8,428	-0.02%
2023/07/06	11.1	80.07	14.1	81.36	81.10	-3	8,249	-0.04%
2023/07/05	9.1	81.15	8.2	81.03	80.60	0.9	8,067	0.01%
2023/07/04	11	82.39	13	83.26	83.50	-2	7,834	-0.03%
2023/07/03	29.3	78.06	35	79.01	79.40	-5.8	7,335	-0.08%
2023/06/30	12	74.63	8.1	74.18	74.20	3.9	6,909	0.06%
2023/06/29	2.2	70.58	1	70.50	71.30	1.2	6,632	0.02%
2023/06/28	14.4	71.77	6	71.57	70.60	8.4	6,543	0.13%
2023/06/27	9.8	74.59	14.1	73.31	70.00	-4.3	6,297	-0.07%
2023/06/26	2	75.70	10.2	74.36	77.30	-8.2	5,795	-0.14%
2023/06/21	3	69.77	3	69.83	70.30	0	5,549	0.00%
2023/06/20	3.2	67.83	2	67.70	67.60	1.2	5,525	0.02%
2023/06/19	3	68.90	3	69.20	68.70	0	5,554	0.00%
2023/06/16	4	71.40	3	69.20	70.20	1	5,611	0.02%
2023/06/15	5	70.60	2	69.55	70.60	3	5,533	0.05%
2023/06/14	7	69.64	5	68.90	68.80	2	5,405	0.04%
2023/06/13	1	68.80	4	68.93	68.40	-3	5,364	-0.06%
2023/06/12	4	68.15	0.4	68.20	67.60	3.6	5,308	0.07%
2023/06/09	19	67.15	35	67.87	67.60	-16	5,233	-0.31%
2023/06/08	7.7	67.80	4.2	66.19	65.40	3.5	5,131	0.07%
2023/06/07	6	71.50	14	72.00	72.70	-8	4,958	-0.16%
2023/06/06	0	0.00	4.8	69.97	70.70	-4.8	4,808	-0.10%
2023/06/05	253	72.56	250.1	71.92	71.20	2.9	4,753	0.06%	大買/大賣/
2023/06/02	10	71.96	12.7	72.01	71.70	-2.7	4,701	-0.06%
2023/06/01	26	71.38	14.4	71.39	71.60	11.7	4,505	0.26%
2023/05/31	26	65.95	16.1	66.95	70.00	9.9	3,946	0.25%
2023/05/30	269	63.19	14	64.60	63.70	255	3,706	6.88%	大買/鉅額交易
2023/05/29	1	58.50	7	59.90	62.40	-6	3,288	-0.18%
2023/05/25	1	57.70	1	57.50	57.10	0	3,166	0.00%
2023/05/23	2	56.00	0	0.00	55.80	2	3,188	0.06%
2023/05/22	2	56.20	3	56.40	56.80	-1	3,170	-0.03%
2023/05/19	0.1	54.90	3	54.80	55.00	-2.9	3,120	-0.09%
2023/05/18	1	55.00	0	0.00	54.70	1	3,136	0.03%
2023/05/16	0	0.00	2	54.40	54.40	-2	3,195	-0.06%
2023/05/15	1	53.00	0	0.00	53.70	1	3,218	0.03%
2023/05/12	1	51.50	3	53.50	53.10	-2	3,265	-0.06%
2023/05/11	2	51.90	1	53.00	51.50	1	3,284	0.03%
2023/05/08	0.4	54.40	0	0.00	54.30	0.4	3,422	0.01%
2023/05/03	2	54.45	0	0.00	54.40	2	3,471	0.06%
2023/05/02	12	55.00	0	0.00	55.00	12	3,518	0.34%
2023/04/28	0.1	54.00	0	0.00	53.80	0.1	3,523	0.00%
2023/04/26	2	52.75	1	52.70	53.40	1	3,536	0.03%
2023/04/25	2	54.25	0	0.00	53.80	2	3,546	0.06%
2023/04/24	3	54.47	1	54.00	54.60	2	3,568	0.06%
2023/04/21	1.1	52.94	1	55.50	52.80	0.1	3,566	0.00%
2023/04/20	0	0.00	1.3	58.22	57.20	-1.3	3,431	-0.04%
2023/04/19	0.9	59.39	6.1	59.20	59.00	-5.3	3,396	-0.15%
2023/04/18	0.3	57.78	0	0.00	58.30	0.3	3,353	0.01%
2023/04/14	2	58.30	1	58.40	57.40	1	3,303	0.03%
2023/04/13	3	58.77	2	58.90	58.90	1	3,246	0.03%
2023/04/12	11.5	59.82	1	60.50	59.30	10.5	3,205	0.33%
2023/04/11	0	0.00	20.2	57.41	58.00	-20.2	3,061	-0.66%
2023/04/07	0	0.00	1	57.70	57.40	-1	3,019	-0.03%
2023/04/06	0.1	58.40	0	0.00	57.40	0.1	3,004	0.00%
2023/03/30	2	57.55	0	0.00	57.70	2	2,953	0.07%
2023/03/28	0.1	57.70	20	57.35	57.40	-19.9	2,912	-0.68%
2023/03/27	1	59.20	1	59.00	58.20	0	2,845	0.00%
2023/03/23	0	0.00	5	57.90	57.20	-5	2,719	-0.18%
2023/03/22	0.1	57.10	4	56.60	57.60	-3.9	2,662	-0.15%
2023/03/21	9	56.49	0	0.00	55.70	9	2,579	0.35%
2023/03/20	1.5	53.80	0	0.00	54.20	1.5	2,461	0.06%
2023/03/16	0.1	52.00	0	0.00	52.00	0.1	2,357	0.00%
2023/03/15	2	52.35	0	0.00	52.00	2	2,298	0.09%
2023/03/14	0	0.00	1	52.70	53.00	-1	2,265	-0.04%
2023/03/10	0.1	53.00	6	53.08	52.70	-5.9	2,168	-0.27%
2023/03/09	0	0.00	1	53.80	53.90	-1	2,101	-0.05%
2023/03/08	10	53.80	5	54.02	53.50	5	2,067	0.24%
2023/03/07	0.1	53.12	0	0.00	53.50	0.1	2,023	0.00%
2023/03/06	5	54.16	2	54.00	53.90	3	1,952	0.15%
2023/03/03	13	52.60	34	52.48	52.50	-21	1,877	-1.12%
2023/03/02	1	50.70	104	51.15	51.20	-103	1,785	-5.77%	大賣/鉅額交易
2023/03/01	5	50.18	3	50.47	50.60	2	1,728	0.12%
2023/02/23	0	0.00	1	50.00	50.00	-1	1,577	-0.06%
2023/02/21	0	0.00	1	48.65	48.60	-1	1,458	-0.07%
2023/02/20	0	0.00	1	48.10	48.05	-1	1,440	-0.07%
2023/02/17	0	0.00	1	47.70	47.75	-1	1,417	-0.07%
2023/02/15	2	46.75	6	46.94	46.85	-4	1,390	-0.29%
2023/02/14	1	47.85	30	47.85	47.85	-29	1,329	-2.18%
2023/02/13	1	47.80	20	47.70	47.85	-19	1,314	-1.45%
2023/02/10	1	46.90	0	0.00	47.00	1	1,293	0.08%
2023/02/09	2.4	47.14	51	47.27	47.30	-48.6	1,228	-3.96%
2023/02/08	1	46.90	10	47.05	46.70	-9	1,176	-0.77%
2023/02/07	1.1	45.69	0	0.00	46.15	1.1	1,104	0.10%
2023/02/06	0	0.00	170	45.95	46.15	-170	1,077	-15.78%	大賣/鉅額交易
2023/02/03	0.1	44.80	0	0.00	44.95	0.1	981	0.01%
2023/02/02	0.2	44.65	0	0.00	44.75	0.2	948	0.02%
2023/02/01	0.2	44.73	0.3	44.80	44.75	-0.1	918	-0.01%
2023/01/31	0.1	44.60	0	0.00	44.60	0.1	897	0.01%
2023/01/17	1	43.00	3	43.00	43.05	-2	811	-0.25%
2023/01/16	0.5	43.20	1	42.95	42.90	-0.5	798	-0.06%
2023/01/13	7	42.70	0	0.00	42.85	7	781	0.90%
2023/01/12	0	0.00	34	43.04	42.70	-34	744	-4.57%
2023/01/11	0	0.00	13	41.90	41.80	-13	686	-1.89%
2023/01/10	3	40.95	0	0.00	40.95	3	656	0.46%
2023/01/09	0	0.00	3	41.55	41.25	-3	668	-0.45%
2023/01/04	1	40.20	0	0.00	40.25	1	704	0.14%
2022/12/28	2	40.25	0	0.00	40.10	2	749	0.27%
2022/12/21	3	40.05	0	0.00	39.95	3	790	0.38%
2022/12/20	6	40.53	0	0.00	40.00	6	795	0.75%
2022/12/19	6	41.20	0	0.00	41.20	6	804	0.75%
2022/12/16	3	41.45	0	0.00	41.55	3	834	0.36%
2022/12/14	0	0.00	17	41.87	41.85	-17	824	-2.06%
2022/12/07	7	40.60	0	0.00	41.00	7	823	0.85%
2022/12/05	0	0.00	0	41.95	41.50	0	818	0.00%
2022/12/01	0	0.00	17	41.50	41.05	-17	826	-2.06%
2022/11/30	0	0.00	3	40.90	40.95	-3	861	-0.35%
2022/11/29	3	40.55	0	0.00	41.05	3	887	0.34%
2022/11/28	2	40.20	0	0.00	40.35	2	932	0.21%
2022/11/24	1	40.10	0	0.00	40.10	1	1,071	0.09%
2022/11/16	0	0.00	3	40.10	40.20	-3	1,328	-0.23%
2022/11/14	0	0.00	9	39.90	39.95	-9	1,376	-0.65%
2022/11/11	0	40.00	0	0.00	39.55	0	1,379	0.00%
2022/11/09	12	39.35	2	39.70	40.00	10	1,386	0.72%
2022/11/03	0	0.00	1	38.65	38.80	-1	1,402	-0.07%
2022/10/31	0	0.00	6	37.79	37.80	-6	1,537	-0.39%
2022/10/27	1	37.55	5	37.61	37.75	-4	1,601	-0.25%
2022/10/26	2	37.15	0	0.00	37.20	2	1,672	0.12%
2022/10/25	6	37.38	0	0.00	37.20	6	1,689	0.36%
2022/10/24	2	37.85	0	0.00	37.85	2	1,702	0.12%
2022/10/20	5	37.70	0	0.00	38.40	5	1,764	0.28%
2022/10/03	4	36.95	0	0.00	37.30	4	2,065	0.19%
2022/09/29	3	37.40	0	0.00	37.50	3	2,372	0.13%
2022/09/28	3	37.55	0	0.00	37.25	3	2,383	0.13%
2022/09/26	0	0.00	1	38.65	38.05	-1	2,367	-0.04%
2022/09/23	74	40.10	4	39.74	39.60	70	2,359	2.97%
2022/09/07	0	0.00	5	40.88	41.00	-5	2,287	-0.22%
2022/09/06	31	41.94	3	41.40	40.85	28	2,276	1.23%
2022/09/05	46	42.88	4	43.29	42.50	42	2,230	1.88%
2022/09/01	16	43.57	1	43.90	43.75	15	2,148	0.70%
2022/08/31	6	44.19	1	44.30	44.30	5	2,105	0.24%
2022/08/30	0	0.00	138	44.61	44.65	-138	2,008	-6.87%	大賣/鉅額交易
2022/08/29	4	41.30	4	41.65	42.20	0	1,887	0.00%
2022/08/26	0	0.00	9	42.30	42.55	-9	1,860	-0.48%
2022/08/25	3	42.05	0	0.00	41.75	3	1,827	0.16%
2022/08/24	3	41.85	30	42.52	41.75	-27	1,813	-1.49%
2022/08/23	20.2	40.93	19	41.95	42.05	1.2	1,787	0.07%
2022/08/22	50	41.95	0	0.00	41.40	50	1,767	2.83%
2022/08/19	0	0.00	47	42.54	42.55	-47	1,739	-2.70%
2022/08/18	0	0.00	6	41.85	41.95	-6	1,715	-0.35%
2022/08/17	0	0.00	3	41.50	41.70	-3	1,706	-0.18%
2022/08/16	2	41.30	1	41.25	41.30	1	1,687	0.06%
2022/08/15	2	40.95	2	41.25	41.25	0	1,684	0.00%
2022/08/12	3	40.80	3	41.20	41.20	0	1,676	0.00%
2022/08/09	30	41.55	0	0.00	40.90	30	1,640	1.83%
2022/08/08	5	42.45	1	42.30	42.45	4	1,584	0.25%
2022/08/05	0	0.00	33	42.38	42.95	-33	1,562	-2.11%
2022/08/04	8	40.77	5	41.42	41.55	3	1,514	0.20%
2022/08/03	14	41.30	4	41.04	41.30	10	1,489	0.67%
2022/08/02	20	41.43	30	42.05	41.85	-10	1,464	-0.68%
2022/08/01	0	0.00	2	41.65	41.50	-2	1,415	-0.14%
2022/07/27	1	41.10	3	41.10	41.25	-2	1,384	-0.14%
2022/07/26	3	40.28	0	0.00	40.95	3	1,344	0.22%
2022/07/25	0	0.00	0.1	40.80	40.60	-0.1	1,321	-0.01%
2022/07/21	1	41.20	0	0.00	41.85	1	1,243	0.08%
2022/07/19	0	0.00	3	41.92	42.30	-3	1,197	-0.25%
2022/07/18	0	0.00	2	41.20	41.20	-2	1,154	-0.17%
2022/07/14	0	0.00	2	40.90	41.20	-2	1,117	-0.18%
2022/07/12	22	40.19	0	0.00	39.85	22	1,067	2.06%
2022/07/11	0	0.00	1	40.20	40.80	-1	1,055	-0.09%
2022/07/08	5	40.99	0	0.00	40.75	5	1,023	0.49%
2022/07/07	1	39.95	0	0.00	40.50	1	848	0.12%
2022/07/04	3	36.20	0	0.00	35.90	3	743	0.40%
2022/07/01	6	36.93	0	0.00	36.20	6	765	0.78%
2022/06/30	10	37.31	0	0.00	37.15	10	765	1.31%
2022/06/28	14	37.94	0	0.00	37.85	14	794	1.76%
2022/06/23	5	37.17	0	0.00	37.30	5	837	0.60%
2022/06/22	8	37.73	0	0.00	37.35	8	875	0.91%
2022/06/21	3	37.75	0	0.00	37.90	3	933	0.32%
2022/06/20	17	37.84	0	0.00	37.30	17	977	1.74%
2022/06/17	2	38.25	0	0.00	38.20	2	984	0.20%
2022/06/09	0	0.00	2	39.80	39.85	-2	1,067	-0.19%
2022/06/02	0	0.00	2	39.40	39.30	-2	1,112	-0.18%
2022/05/30	1	38.85	0	0.00	39.00	1	1,176	0.08%
2022/05/27	1	38.70	0	0.00	38.40	1	1,187	0.08%
2022/05/26	3	38.38	0	0.00	38.30	3	1,203	0.25%
2022/05/20	2	38.00	0	0.00	38.10	2	1,306	0.15%
2022/05/16	0	0.00	1	37.20	37.20	-1	1,381	-0.07%
2022/05/12	1	36.95	0	0.00	37.05	1	1,422	0.07%
2022/04/27	2	39.30	52	39.15	39.45	-50	1,601	-3.12%
2022/04/19	46	41.48	0	0.00	41.55	46	1,685	2.73%
2022/04/18	6	40.90	2	41.00	40.90	4	1,725	0.23%
2022/04/14	0	0.00	63	41.30	41.20	-63	1,782	-3.53%
2022/04/13	0	0.00	1	40.80	40.95	-1	1,855	-0.05%
2022/04/12	0	0.00	30	40.60	40.40	-30	1,903	-1.58%
2022/04/11	1	41.05	0	0.00	41.05	1	1,943	0.05%
2022/04/08	1	41.85	0	0.00	41.90	1	2,027	0.05%
2022/04/07	4	42.50	0	0.00	42.10	4	2,111	0.19%
2022/04/06	5	43.00	4	43.25	43.25	1	2,144	0.05%
2022/04/01	0	0.00	10	43.40	43.70	-10	2,288	-0.44%
2022/03/24	3	42.95	0	0.00	44.90	3	2,830	0.11%
2022/03/23	5	43.21	0	0.00	42.95	5	2,858	0.17%
2022/03/22	32	43.05	0	0.00	43.25	32	2,929	1.09%
2022/03/21	10	43.53	0	44.00	43.30	10	3,177	0.31%
2022/03/16	31	42.00	0	0.00	42.25	31	3,524	0.88%
2022/03/10	3	42.80	0	0.00	42.55	3	3,683	0.08%
2022/03/08	1	42.30	0	0.00	41.60	1	3,877	0.03%
2022/03/07	2	44.20	0	0.00	43.10	2	3,916	0.05%
2022/03/04	5	45.20	1	45.50	45.10	4	3,959	0.10%
2022/03/03	3	45.63	0	0.00	45.70	3	3,963	0.08%
2022/03/02	26	45.44	0	0.00	45.75	26	3,973	0.65%
2022/02/25	1	44.00	0	0.00	44.05	1	3,957	0.03%
2022/02/24	57	45.09	0	0.00	44.10	57	3,948	1.44%
2022/02/23	0	0.00	36	46.38	46.55	-36	3,921	-0.92%
2022/02/22	3	46.15	0	0.00	46.45	3	3,944	0.08%
2022/02/17	0	0.00	3	47.05	46.80	-3	3,937	-0.08%
2022/02/16	1	46.60	2	46.80	47.10	-1	3,954	-0.03%
2022/02/15	2	46.78	0	0.00	46.70	2	3,983	0.05%
2022/02/11	0	46.75	0	0.00	46.75	0	4,052	0.00%
2022/02/10	2	46.30	0	0.00	46.80	2	4,072	0.05%
2022/02/09	2	46.20	0	0.00	46.25	2	4,071	0.05%
2022/02/07	2	44.90	2	45.45	45.50	0	4,121	0.00%
2022/01/26	20	44.08	0	0.00	44.15	20	4,122	0.49%
2022/01/25	30	44.29	0	0.00	44.15	30	4,134	0.73%
2022/01/24	34	44.01	1	44.15	45.00	33	4,127	0.80%
2022/01/21	28	44.74	0	0.00	45.00	28	4,114	0.68%
2022/01/20	0	0.00	1	45.20	45.30	-1	4,120	-0.02%
2022/01/18	1	44.80	0	0.00	45.05	1	4,157	0.02%
2022/01/14	1	43.60	0	0.00	43.85	1	4,130	0.02%
2022/01/11	80	44.75	0	0.00	44.65	80	4,126	1.94%
2022/01/10	20	44.90	0	0.00	45.55	20	4,082	0.49%
2022/01/07	101	45.34	0	0.00	45.45	101	4,063	2.49%	大買/鉅額交易
2022/01/06	3	46.00	0	0.00	46.05	3	4,001	0.07%
2022/01/04	0	0.00	6	47.31	47.25	-6	3,879	-0.15%
2022/01/03	0	0.00	1	47.25	47.30	-1	3,834	-0.03%
2021/12/30	2	49.55	2	49.40	48.65	0	3,768	0.00%
2021/12/29	1	48.95	1	49.00	48.85	0	3,661	0.00%
2021/12/28	3	49.08	3	49.28	49.40	0	3,606	0.00%
2021/12/27	3	49.23	204	49.44	49.10	-201	3,453	-5.82%	大賣/鉅額交易
2021/12/24	30	46.18	0	0.00	46.45	30	3,066	0.98%
2021/12/23	0	0.00	1	46.35	46.35	-1	3,029	-0.03%
2021/12/22	2	46.10	2	45.93	45.80	0	2,974	0.00%
2021/12/20	1	45.50	1	45.30	45.85	0	2,898	0.00%
2021/12/17	71	45.18	0	0.00	45.00	71	2,803	2.53%
2021/12/15	2	46.68	201	45.66	46.20	-199	2,596	-7.66%	大賣/鉅額交易
2021/12/14	1	45.05	5.1	44.01	45.95	-4.1	2,332	-0.17%
2021/12/13	0.1	45.50	0	0.00	44.80	0.1	2,210	0.00%
2021/12/10	5	43.55	195	45.07	45.00	-190	2,094	-9.07%	大賣/鉅額交易
2021/12/09	1	43.00	20	43.00	42.80	-19	1,918	-0.99%
2021/12/08	0	0.00	23	43.07	42.80	-23	1,882	-1.22%
2021/12/07	4	43.18	1	43.15	43.15	3	1,834	0.16%
2021/12/03	0	0.00	2	42.98	42.90	-2	1,709	-0.12%
2021/12/01	0	0.00	9	40.77	41.00	-9	1,507	-0.60%
2021/11/29	21	38.64	0	0.00	38.85	21	1,361	1.54%
2021/11/26	3	39.23	0	0.00	39.15	3	1,346	0.22%
2021/11/25	0	0.00	3	40.18	39.95	-3	1,326	-0.23%
2021/11/24	2	39.95	4	40.13	39.90	-2	1,319	-0.15%
2021/11/23	1	39.90	0	0.00	40.05	1	1,313	0.08%
2021/11/19	1	39.95	0	0.00	39.80	1	1,282	0.08%
2021/11/18	1	39.70	4	39.85	39.60	-3	1,248	-0.24%
2021/11/15	40	39.78	100	39.51	39.55	-60	1,202	-4.99%
2021/11/12	1	40.00	2	40.00	40.00	-1	1,177	-0.08%
2021/11/11	1	41.15	5	40.49	41.15	-4	1,117	-0.36%
2021/11/10	12	39.32	54	39.43	39.25	-42	1,050	-4.00%
2021/11/09	2	40.25	2.2	40.55	40.05	-0.2	1,006	-0.02%
2021/11/05	0	0.00	4	40.70	40.80	-4	933	-0.43%
2021/11/04	0	0.00	2	39.95	39.90	-2	871	-0.23%
2021/11/03	1	39.00	0	0.00	40.15	1	860	0.12%
2021/11/02	1	39.30	0	0.00	39.05	1	823	0.12%
2021/10/27	0	0.00	1	39.00	39.30	-1	741	-0.13%
2021/10/26	1	38.40	0	0.00	38.05	1	705	0.14%
2021/10/25	1	37.90	0	0.00	38.00	1	684	0.15%
2021/10/22	2	37.78	0	0.00	37.80	2	682	0.29%
2021/10/21	1	37.60	0	0.00	37.70	1	686	0.15%
2021/10/20	3	38.33	1	38.30	38.40	2	679	0.29%
2021/10/01	150	35.50	0	0.00	35.40	150	816	18.37%	大買/鉅額交易
2021/09/29	0	0.00	4	36.08	35.90	-4	863	-0.46%
2021/09/07	0	0.00	3	35.45	35.70	-3	1,191	-0.25%
2021/09/03	0	0.00	8	37.05	37.05	-8	1,220	-0.66%
2021/09/02	1	37.40	0	0.00	37.25	1	1,224	0.08%
2021/08/31	0	0.00	10	37.05	37.10	-10	1,235	-0.81%
2021/08/20	3	35.25	0	0.00	35.30	3	1,564	0.19%
2021/08/17	10	35.00	0	0.00	35.05	10	1,620	0.62%
2021/08/09	2	37.55	0	0.00	37.15	2	1,819	0.11%
2021/08/03	0	0.00	1	37.20	37.70	-1	2,205	-0.05%
2021/08/02	0	0.00	2	37.25	37.35	-2	2,251	-0.09%
2021/07/29	0	0.00	2	37.70	37.85	-2	2,470	-0.08%
2021/07/28	1	37.80	0	0.00	37.70	1	2,546	0.04%
2021/07/27	0	0.00	10	38.90	38.60	-10	2,760	-0.36%
2021/07/26	1	38.80	0	0.00	38.70	1	3,011	0.03%
2021/07/20	3	38.00	0	0.00	37.95	3	4,609	0.07%
2021/07/15	1	38.60	2	38.43	38.45	-1	5,114	-0.02%
2021/07/14	2	38.45	1	38.40	38.55	1	5,139	0.02%
2021/07/13	1	37.85	0.3	38.00	37.75	0.7	5,159	0.01%
2021/07/12	1	38.10	0	0.00	38.00	1	5,161	0.02%
2021/07/09	2	38.10	0	0.00	38.15	2	5,188	0.04%
2021/07/08	10	38.65	1	38.35	38.30	9	5,300	0.17%
2021/07/06	1.1	40.60	1	40.40	39.80	0.1	5,464	0.00%
2021/07/05	8	40.47	0	0.00	40.30	8	5,836	0.14%
2021/07/02	4	39.80	0	0.00	39.65	4	6,078	0.07%
2021/07/01	3.2	40.02	1	40.40	39.80	2.2	6,136	0.04%
2021/06/30	1	39.90	0	0.00	39.95	1	6,180	0.02%
2021/06/29	1	39.90	0	0.00	39.95	1	6,448	0.02%
2021/06/28	26	40.20	1	40.15	40.15	25	6,499	0.38%
2021/06/25	5	40.42	8	40.48	40.30	-3	6,595	-0.05%
2021/06/23	1	40.00	5	39.95	39.95	-4	6,678	-0.06%
2021/06/18	1	41.40	1	41.50	40.85	0	6,749	0.00%
2021/06/16	10	41.85	0	0.00	41.00	10	6,829	0.15%
2021/06/15	5	41.42	3	41.45	41.45	2	6,814	0.03%
2021/06/10	0	0.00	1	40.05	40.05	-1	6,831	-0.01%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/07	1	39.80	0	0.00	40.30	1	6,854	0.01%
2021/06/04	1	40.30	0	0.00	40.20	1	6,848	0.01%
2021/06/03	20	41.00	1	41.30	41.05	19	6,836	0.28%
2021/06/02	4	41.50	0	0.00	41.50	4	6,834	0.06%
2021/06/01	20	41.80	1	42.50	42.95	19	6,761	0.28%
2021/05/28	0	0.00	4	40.43	40.80	-4	6,678	-0.06%
2021/05/27	0	0.00	1	40.00	40.00	-1	6,728	-0.01%
2021/05/26	34	40.14	1	40.30	40.30	33	6,754	0.49%
2021/05/25	2	40.50	0	0.00	40.25	2	6,811	0.03%
2021/05/24	49	39.29	0	0.00	39.40	49	7,005	0.70%
2021/05/21	0	0.00	12	39.05	39.70	-12	7,218	-0.17%
2021/05/20	20	38.34	5	39.09	38.05	15	7,219	0.21%
2021/05/19	7	38.61	6	39.12	39.15	1	7,246	0.01%
2021/05/18	0	0.00	6	38.18	39.35	-6	7,226	-0.08%
2021/05/17	18	36.47	12	36.26	36.00	6	7,207	0.08%
2021/05/14	17	39.10	6	39.90	38.50	11	7,172	0.15%
2021/05/13	9	38.69	9	38.18	38.70	0	7,120	0.00%
2021/05/12	51.1	39.79	1	37.90	38.80	50.1	7,061	0.71%
2021/05/11	131.1	42.14	0	0.00	41.50	131.1	6,932	1.89%	大買/鉅額交易
2021/05/10	1	45.05	1	44.95	44.95	0	6,810	0.00%
2021/05/07	6	45.91	0	0.00	46.15	6	6,793	0.09%
2021/05/06	60	45.18	1	45.75	45.45	59	6,772	0.87%
2021/05/05	1	47.35	0	0.00	45.85	1	6,641	0.02%
2021/05/04	29	47.45	5	48.82	46.90	24	6,655	0.36%
2021/05/03	50	51.25	8	50.50	50.60	42	6,480	0.65%
2021/04/29	1	52.70	113	54.87	54.00	-112	6,268	-1.79%	大賣/鉅額交易
2021/04/28	0	0.00	17	51.32	51.50	-17	5,914	-0.29%
2021/04/27	20	52.62	42	51.91	52.90	-22	5,973	-0.37%
2021/04/26	27	50.62	139	49.63	51.30	-112	5,286	-2.12%	大賣/鉅額交易
2021/04/23	5	47.01	7	47.10	46.70	-2	5,025	-0.04%
2021/04/22	254	47.65	38	47.44	47.40	216	4,985	4.33%	大買/鉅額交易
2021/04/21	8	47.63	93	48.29	48.10	-85	4,755	-1.79%
2021/04/20	0	0.00	12	44.95	45.15	-12	4,552	-0.26%
2021/04/19	14	44.77	0	0.00	45.00	14	4,541	0.31%
2021/04/15	11	44.84	16.2	45.14	45.65	-5.2	4,546	-0.11%
2021/04/14	4	45.06	21	44.35	44.60	-17	4,524	-0.38%
2021/04/13	1.1	45.86	0	0.00	45.70	1.1	4,463	0.02%
2021/04/12	11	47.26	24.1	47.63	47.85	-13.1	4,439	-0.30%
2021/04/09	73	47.97	54	47.05	47.00	19	4,321	0.44%
2021/04/08	30	45.38	59	46.55	47.95	-29	3,936	-0.74%
2021/04/07	0.2	42.05	20	42.04	43.60	-19.8	3,677	-0.54%
2021/04/01	37	44.80	3	43.00	43.00	34	3,565	0.95%
2021/03/31	0	0.00	4	41.88	42.60	-4	3,299	-0.12%
2021/03/30	10	41.93	201	42.41	41.90	-191	3,258	-5.86%	大賣/鉅額交易
2021/03/29	0	0.00	4	41.50	41.50	-4	3,283	-0.12%
2021/03/26	0	0.00	1	40.65	40.95	-1	3,408	-0.03%
2021/03/25	1	40.80	6	40.97	40.65	-5	3,407	-0.15%
2021/03/24	3	39.90	0	0.00	39.90	3	3,341	0.09%
2021/03/23	11	40.10	0	0.00	40.10	11	3,351	0.33%
2021/03/22	2	41.00	3	41.33	40.85	-1	3,334	-0.03%
2021/03/19	2	39.90	3	40.83	40.75	-1	3,311	-0.03%
2021/03/17	0	0.00	1	40.75	40.15	-1	3,410	-0.03%
2021/03/16	0	0.00	3	40.07	40.00	-3	3,691	-0.08%
2021/03/12	20	39.55	1	39.50	39.60	19	3,782	0.50%
2021/03/10	1	38.90	0	0.00	38.80	1	3,820	0.03%
2021/03/09	35	38.61	0	0.00	38.85	35	3,828	0.91%
2021/03/08	95	39.08	0	0.00	39.10	95	3,831	2.48%
2021/03/05	51	38.70	0	0.00	38.50	51	3,848	1.33%
2021/03/02	2	40.38	0	0.00	39.20	2	3,861	0.05%
2021/02/25	3	40.57	0	0.00	40.25	3	3,854	0.08%
2021/02/24	110	41.25	35	41.63	40.65	75	3,851	1.95%	大買/
2021/02/23	28	42.50	278	41.39	43.50	-250	3,745	-6.68%	大賣/鉅額交易
2021/02/22	0	0.00	4	39.50	39.55	-4	3,669	-0.11%
2021/02/19	0	0.00	1	39.20	39.40	-1	3,735	-0.03%
2021/02/17	2	38.13	3	38.15	38.35	-1	3,821	-0.03%
2021/02/05	20	38.00	0	0.00	38.05	20	3,832	0.52%
2021/02/04	30	38.00	0	0.00	37.95	30	3,987	0.75%
2021/02/03	2	38.15	0	0.00	37.95	2	4,001	0.05%
2021/01/29	40	38.40	0	0.00	38.35	40	4,041	0.99%
2021/01/28	33	39.32	2	39.05	39.05	31	4,029	0.77%
2021/01/27	0	0.00	1	39.80	39.75	-1	3,981	-0.03%
2021/01/26	34	39.77	2	39.40	39.40	32	3,960	0.81%
2021/01/25	1	39.05	0	0.00	39.30	1	3,879	0.03%
2021/01/21	5	39.95	17	39.81	39.95	-12	3,807	-0.32%
2021/01/20	17	39.86	115	40.36	39.00	-98	3,713	-2.64%	大賣/
2021/01/19	2	38.50	5	38.57	39.00	-3	3,502	-0.09%
2021/01/18	1	37.05	0	0.00	38.10	1	3,471	0.03%
2021/01/15	4	37.65	1	38.00	37.60	3	3,453	0.09%
2021/01/14	5	38.21	3	38.37	38.25	2	3,435	0.06%
2021/01/13	20	37.85	0	0.00	37.65	20	3,430	0.58%
2021/01/12	6	37.82	0	0.00	37.60	6	3,429	0.17%
2021/01/11	4	38.10	1	38.35	38.05	3	3,405	0.09%
2021/01/07	0	0.00	11	39.16	39.35	-11	3,387	-0.32%
2021/01/06	101	39.11	0	0.00	39.10	101	3,407	2.96%	大買/鉅額交易
2021/01/05	3	39.73	7	38.94	39.95	-4	3,387	-0.12%
2021/01/04	3	38.50	10	38.80	38.45	-7	3,346	-0.21%
2020/12/31	0	0.00	5	39.10	38.90	-5	3,376	-0.15%
2020/12/29	1	39.00	0	0.00	38.85	1	3,380	0.03%
2020/12/25	0	0.00	6	38.92	39.10	-6	3,359	-0.18%
2020/12/22	17	39.21	16	39.70	37.60	1	3,260	0.03%
2020/12/21	0	0.00	4	39.35	39.60	-4	3,085	-0.13%
2020/12/15	17	39.46	0	0.00	39.00	17	3,211	0.53%
2020/12/14	0	0.00	9	40.48	40.20	-9	3,235	-0.28%
2020/12/11	11	40.20	8	40.85	39.70	3	3,239	0.09%
2020/12/10	15	40.90	10	41.19	41.50	5	3,150	0.16%
2020/12/09	1	40.05	5	39.41	40.25	-4	2,888	-0.14%
2020/12/08	1	38.20	0	0.00	37.95	1	2,914	0.03%
2020/12/07	1	38.25	4	38.55	38.25	-3	2,954	-0.10%
2020/12/04	0	0.00	2	39.05	38.85	-2	3,010	-0.07%
2020/12/03	1	38.55	0	0.00	38.55	1	3,028	0.03%
2020/12/02	1	38.60	0	0.00	38.55	1	3,094	0.03%
2020/12/01	0	0.00	10	38.75	38.80	-10	3,166	-0.32%
2020/11/30	10	39.24	1	39.30	39.50	9	3,244	0.28%
2020/11/27	11	38.75	7	39.07	38.75	4	3,330	0.12%
2020/11/24	2	38.45	0	0.00	38.45	2	3,766	0.05%
2020/11/23	8	38.80	5	38.70	38.80	3	3,884	0.08%
2020/11/20	5	39.31	0	0.00	39.45	5	4,026	0.12%
2020/11/19	1	39.45	107	39.37	39.55	-106	4,407	-2.41%	大賣/鉅額交易
2020/11/18	0	0.00	2	37.48	38.00	-2	4,841	-0.04%
2020/11/17	135	36.58	0	0.00	36.10	135	5,086	2.65%	大買/鉅額交易
2020/11/16	1	37.65	1	37.65	37.65	0	5,514	0.00%
2020/11/13	21	38.00	17	37.67	38.00	4	5,769	0.07%
2020/11/12	54	38.84	49	38.77	38.20	5	5,849	0.09%
2020/11/11	21	37.25	2	37.28	37.25	19	5,701	0.33%
2020/11/10	12	37.55	1	37.35	37.20	11	5,700	0.19%
2020/11/09	0	0.00	1	36.95	36.60	-1	5,670	-0.02%
2020/11/06	1	37.00	0	0.00	36.65	1	5,700	0.02%
2020/11/02	17	35.58	0	0.00	35.30	17	5,817	0.29%
2020/10/26	2	37.10	2	36.55	36.60	0	6,274	0.00%
2020/10/23	1	36.95	0	0.00	36.95	1	6,297	0.02%
2020/10/20	3	36.00	0	0.00	36.70	3	6,393	0.05%
2020/10/16	1	36.55	1	36.70	36.00	0	6,449	0.00%
2020/10/15	2	36.88	14	37.73	36.70	-12	6,454	-0.19%
2020/10/14	1	38.00	0	0.00	37.75	1	6,469	0.02%
2020/10/13	130	37.33	3	37.90	38.00	127	6,484	1.96%	大買/鉅額交易
2020/10/12	68	36.55	184	36.65	36.45	-116	6,496	-1.79%	大賣/鉅額交易
2020/10/08	4	37.16	5	37.80	37.00	-1	6,540	-0.02%
2020/10/06	3	36.90	0	0.00	36.65	3	6,614	0.05%
2020/10/05	1	36.80	1	37.00	37.00	0	6,697	0.00%
2020/09/30	0	0.00	1	36.10	37.00	-1	6,836	-0.01%
2020/09/29	1	36.05	0	0.00	36.15	1	6,882	0.01%
2020/09/25	7	35.60	13	35.73	35.05	-6	6,999	-0.09%
2020/09/24	3	36.77	0	0.00	36.50	3	7,014	0.04%
2020/09/23	1	37.85	2	38.00	37.45	-1	7,053	-0.01%
2020/09/22	4	37.23	1	37.90	38.25	3	7,063	0.04%
2020/09/21	10	38.32	3	37.93	37.95	7	7,059	0.10%
2020/09/17	4	38.73	1	38.45	38.55	3	7,215	0.04%
2020/09/16	0	0.00	6	39.05	39.00	-6	7,713	-0.08%
2020/09/14	4	40.33	1	40.00	39.85	3	7,713	0.04%
2020/09/11	4	40.35	4	39.70	39.30	0	7,851	0.00%
2020/09/10	8	40.81	1	40.75	40.45	7	7,835	0.09%
2020/09/09	8	39.72	0	0.00	40.00	8	8,010	0.10%
2020/09/08	8	40.30	2	40.70	40.95	6	8,363	0.07%
2020/09/07	4	40.44	0	0.00	40.00	4	8,563	0.05%
2020/09/04	4	40.81	4	41.33	41.60	0	9,341	0.00%
2020/09/03	6	42.77	12	42.39	41.65	-6	9,317	-0.06%
2020/09/02	15	43.28	19	42.42	43.00	-4	9,204	-0.04%
2020/09/01	11	42.60	61	42.91	42.45	-50	9,089	-0.55%
2020/08/31	117	43.12	60	43.52	43.90	57	8,929	0.64%	大買/
2020/08/28	3	41.65	26	41.57	41.00	-23	8,733	-0.26%
2020/08/27	28	42.80	82	42.78	42.80	-54	8,647	-0.62%
2020/08/26	10.6	42.47	6	42.88	43.50	4.6	8,502	0.05%
2020/08/25	49.7	42.17	6	42.20	43.10	43.7	8,357	0.52%
2020/08/24	6	41.64	67	41.43	42.95	-61	7,871	-0.77%
2020/08/21	87	38.05	38	38.86	39.05	49	7,301	0.67%
2020/08/20	70.5	37.88	98	37.18	35.50	-27.5	6,979	-0.39%
2020/08/19	52	36.15	50	35.78	36.05	2	6,532	0.03%
2020/08/18	16	34.58	2	33.95	34.65	14	6,278	0.22%
2020/08/17	20	33.20	0	0.00	33.45	20	6,175	0.32%
2020/08/13	2	33.25	0	0.00	33.20	2	6,184	0.03%
2020/08/12	3	32.80	0	0.00	33.80	3	6,205	0.05%
2020/08/11	1	33.50	0	0.00	33.50	1	6,195	0.02%
2020/08/10	1	34.60	0	0.00	34.60	1	6,221	0.02%
2020/08/07	3	34.10	1	34.35	34.70	2	6,292	0.03%
2020/08/05	3	35.07	2	35.30	35.30	1	6,262	0.02%
2020/08/04	9	35.45	10	36.64	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	50	36.00	36.00	-50	6,015	-0.83%
2020/07/31	0	0.00	2	32.68	32.75	-2	5,937	-0.03%
2020/07/30	0	0.00	30	32.62	32.90	-30	6,048	-0.50%
2020/07/29	1	32.05	2	31.95	31.95	-1	6,089	-0.02%
2020/07/28	11	31.15	0	0.00	30.20	11	6,121	0.18%
2020/07/24	11	32.61	1.6	32.65	32.65	9.4	6,503	0.15%
2020/07/22	0	0.00	61	34.06	34.05	-61	6,698	-0.91%
2020/07/21	0	0.00	3	33.28	33.20	-3	6,661	-0.05%
2020/07/20	35	31.68	1	31.90	32.30	34	6,638	0.51%
2020/07/16	4	33.64	2	33.80	33.45	2	6,587	0.03%
2020/07/14	0	0.00	5	35.85	35.85	-5	6,506	-0.08%
2020/07/13	1	35.30	3	35.60	35.75	-2	6,478	-0.03%
2020/07/10	4	34.85	1	35.00	34.70	3	6,414	0.05%
2020/07/09	3	35.87	47	36.20	35.65	-44	6,335	-0.69%
2020/07/08	1	34.95	7	34.85	34.75	-6	6,228	-0.10%
2020/07/07	1	34.60	2	34.83	34.55	-1	6,208	-0.02%
2020/07/06	11	34.76	0	0.00	34.90	11	6,274	0.18%
2020/07/03	6	34.38	8	34.39	34.50	-2	6,281	-0.03%
2020/07/02	8	33.75	13	34.17	34.15	-5	6,238	-0.08%
2020/07/01	30	33.82	2	33.88	33.75	28	6,197	0.45%
2020/06/30	19	33.80	0	0.00	33.95	19	6,164	0.31%
2020/06/29	7	33.07	5	34.23	33.75	2	6,150	0.03%
2020/06/24	48	33.72	32	33.58	33.60	16	6,046	0.26%
2020/06/23	57	34.54	11	34.49	34.50	46	5,946	0.77%
2020/06/19	0	0.00	4	30.65	30.65	-4	5,376	-0.07%
2020/06/18	20	27.04	4	27.19	27.90	16	5,373	0.30%
2020/06/17	1	26.20	0	0.00	26.25	1	5,211	0.02%
2020/06/16	2	25.20	4	25.34	25.60	-2	5,102	-0.04%
2020/06/15	4	24.50	0	0.00	24.00	4	4,913	0.08%
2020/06/12	2	26.30	18	25.95	26.30	-16	4,498	-0.36%
2020/06/11	31	27.07	23	27.59	27.30	8	4,282	0.19%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	2	35.75	52	35.61	35.65	-50	3,510	-1.42%
2020/06/04	1	35.60	0	0.00	35.50	1	3,538	0.03%
2020/06/03	1	35.65	2	35.73	35.65	-1	3,550	-0.03%
2020/06/01	14	36.05	9	36.29	35.85	5	3,489	0.14%
2020/05/29	7	34.84	7	34.49	36.80	0	3,433	0.00%
2020/05/28	7	34.76	5	35.10	34.50	2	3,414	0.06%
2020/05/27	6	35.22	7	35.69	35.05	-1	3,406	-0.03%
2020/05/26	6	35.50	18	36.14	35.45	-12	3,419	-0.35%
2020/05/25	1	33.70	0	0.00	34.65	1	3,318	0.03%
2020/05/22	1	34.70	0	0.00	34.15	1	3,306	0.03%
2020/05/21	5	34.90	7	34.23	34.95	-2	3,311	-0.06%
2020/05/20	7	34.33	7	33.96	34.30	0	3,294	0.00%
2020/05/19	14	33.83	1	34.40	34.00	13	3,292	0.39%
2020/05/18	1	33.90	0	0.00	33.85	1	3,268	0.03%
2020/05/15	11	35.19	4	35.51	34.70	7	3,301	0.21%
2020/05/14	12	35.98	10.1	35.20	35.10	1.9	3,294	0.06%
2020/05/13	3	34.68	3	34.55	34.75	0	3,204	0.00%
2020/05/12	2	34.80	2	35.05	34.85	0	3,219	0.00%
2020/05/11	15	34.60	10	34.22	34.50	5	3,219	0.16%
2020/05/06	2	36.10	2	36.90	35.40	0	3,159	0.00%
2020/05/05	2	35.60	4	35.89	36.10	-2	3,052	-0.07%
2020/05/04	2	34.83	2	35.08	35.55	0	3,019	0.00%
2020/04/30	6	35.69	1	35.50	35.35	5	2,980	0.17%
2020/04/29	17	37.28	11	36.28	36.20	6	2,924	0.21%
2020/04/28	12	34.46	11	33.45	35.00	1	2,631	0.04%
2020/04/23	0	0.00	1	32.40	31.60	-1	2,544	-0.04%
2020/04/22	3	30.82	3	31.32	31.85	0	2,628	0.00%
2020/04/21	1	31.75	2	32.40	30.90	-1	2,898	-0.03%
2020/04/20	0	0.00	2	32.15	32.15	-2	2,956	-0.07%
2020/04/17	1	31.80	0	0.00	31.80	1	3,058	0.03%
2020/04/16	2	32.38	6	32.61	32.45	-4	3,128	-0.13%
2020/04/15	2	31.95	0	0.00	31.80	2	3,308	0.06%
2020/04/14	52	31.84	0	0.00	31.70	52	3,747	1.39%
2020/04/13	1	31.90	5	31.97	31.70	-4	3,740	-0.11%
2020/04/10	3	31.08	47	31.10	31.45	-44	3,713	-1.18%
2020/04/09	17	31.05	71	30.98	30.80	-54	3,728	-1.45%
2020/04/08	2	30.50	5	29.87	30.30	-3	3,630	-0.08%
2020/04/07	3	28.62	11	28.54	28.75	-8	3,574	-0.22%
2020/04/06	0	0.00	1	28.00	28.00	-1	3,616	-0.03%
2020/03/31	0	0.00	1	26.85	27.00	-1	3,816	-0.03%
2020/03/27	2	25.98	3	26.03	25.60	-1	3,776	-0.03%
2020/03/25	43	25.42	1	25.05	25.20	42	3,773	1.11%
2020/03/24	50	24.83	2	24.90	24.80	48	3,748	1.28%
2020/03/23	20	23.85	1	22.15	23.75	19	3,741	0.51%
2020/03/19	1	22.55	0	0.00	21.20	1	3,730	0.03%
2020/03/18	2	23.70	1	24.15	23.45	1	3,724	0.03%
2020/03/17	1	23.00	8	22.55	22.65	-7	3,725	-0.19%
2020/03/16	4	24.33	0	0.00	23.90	4	3,760	0.11%
2020/03/13	18	24.61	0	0.00	25.20	18	3,744	0.48%
2020/03/12	4	27.63	0	0.00	26.95	4	3,699	0.11%
2020/03/10	2	29.05	1	29.50	29.70	1	3,673	0.03%
2020/03/05	1	31.85	1	32.05	31.80	0	3,723	0.00%
2020/03/03	0.1	31.50	6	31.62	31.50	-5.9	3,863	-0.15%
2020/03/02	1	31.15	1	31.10	30.80	0	3,909	0.00%
2020/02/27	3	32.18	4	32.48	31.20	-1	3,990	-0.03%
2020/02/26	1	32.50	0	0.00	32.50	1	3,992	0.03%
2020/02/25	1	32.45	2	32.58	32.60	-1	4,004	-0.02%
2020/02/24	0	0.00	2	33.40	33.05	-2	3,996	-0.05%
2020/02/21	0	0.00	1	33.40	33.45	-1	3,986	-0.03%
2020/02/20	3	33.18	3	33.45	33.20	0	3,980	0.00%
2020/02/19	3	33.27	1	33.45	33.10	2	3,974	0.05%
2020/02/18	8	33.70	5	33.62	33.30	3	3,980	0.08%
2020/02/14	0	0.00	4	32.83	32.85	-4	3,977	-0.10%
2020/02/13	4	32.65	4	33.15	32.35	0	4,016	0.00%
2020/02/12	0	0.00	1	32.30	32.65	-1	4,070	-0.02%
2020/02/11	1	32.00	0	0.00	31.90	1	4,068	0.02%
2020/02/07	4	32.65	0	0.00	32.00	4	4,079	0.10%
2020/02/06	1	32.75	1	32.90	32.65	0	4,100	0.00%
2020/02/05	1	32.50	1	32.85	32.60	0	4,111	0.00%
2020/02/04	1	32.45	9	32.64	32.60	-8	4,123	-0.19%
2020/02/03	2	32.50	8	32.35	32.65	-6	4,226	-0.14%
2020/01/31	3	32.50	1	32.15	33.25	2	4,260	0.05%
2020/01/30	1	32.00	23	31.53	31.25	-22	4,379	-0.50%
2020/01/17	2	35.05	0	0.00	35.00	2	4,515	0.04%
2020/01/16	10	35.50	1	35.20	35.60	9	4,855	0.19%
2020/01/15	11	34.84	3	35.28	34.70	8	5,171	0.15%
2020/01/14	1	32.80	3	33.35	33.40	-2	5,076	-0.04%
2020/01/13	1	31.40	7	31.04	32.20	-6	5,014	-0.12%
2020/01/10	1	30.80	3	30.40	30.50	-2	4,919	-0.04%
2020/01/09	9	30.31	0	0.00	30.45	9	4,821	0.19%
2020/01/08	5	30.51	5	30.13	30.00	0	4,622	0.00%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/02	1	41.70	1	41.70	41.75	0	4,145	0.00%
2019/12/31	2	41.58	0	0.00	41.55	2	4,125	0.05%
2019/12/27	7	41.85	3	40.77	42.65	4	4,072	0.10%
2019/12/26	1	40.00	0	0.00	40.00	1	3,882	0.03%
2019/12/25	2	40.40	0	0.00	40.00	2	3,891	0.05%
2019/12/20	0	0.00	2	40.40	40.15	-2	3,941	-0.05%
2019/12/19	0	0.00	1	40.40	40.00	-1	3,944	-0.03%
2019/12/18	1	39.90	0	0.00	39.90	1	3,977	0.03%
2019/12/17	2	40.10	0	0.00	39.95	2	3,994	0.05%
2019/12/16	4	39.95	8	40.24	40.15	-4	4,028	-0.10%
2019/12/13	5	39.64	0	0.00	39.70	5	4,096	0.12%
2019/12/11	3	41.15	0	0.00	41.55	3	4,140	0.07%
2019/12/02	0	0.00	11	42.18	40.55	-11	4,846	-0.23%
2019/11/29	3	41.25	1	41.50	41.30	2	4,825	0.04%
2019/11/28	0	0.00	5	41.25	41.15	-5	4,805	-0.10%
2019/11/27	1	40.30	0	0.00	40.40	1	4,805	0.02%
2019/11/26	0	0.00	2	40.25	40.40	-2	4,781	-0.04%
2019/11/25	0	0.00	1	39.20	39.30	-1	4,726	-0.02%
2019/11/21	0	0.00	2	37.85	38.00	-2	4,772	-0.04%
2019/11/19	2	38.63	3	38.60	38.35	-1	4,941	-0.02%
2019/11/14	0	0.00	7	39.02	39.00	-7	5,153	-0.14%
2019/11/13	0	0.00	6	39.37	39.50	-6	5,170	-0.12%
2019/11/12	0	0.00	4	38.93	38.95	-4	5,152	-0.08%
2019/11/11	1	38.05	9	38.50	38.45	-8	5,165	-0.15%
2019/11/08	0	0.00	3	37.03	37.70	-3	5,118	-0.06%
2019/11/07	0	0.00	4	36.80	37.00	-4	5,154	-0.08%
2019/11/05	2	36.70	1	37.60	36.70	1	5,262	0.02%
2019/11/04	12	37.81	1	37.60	37.45	11	5,350	0.21%
2019/10/31	4	37.60	5	38.16	37.80	-1	5,524	-0.02%
2019/10/30	2	36.60	2	36.65	36.30	0	5,454	0.00%
2019/10/29	22	36.50	17	36.46	36.80	5	5,455	0.09%
2019/10/28	5	39.09	3	39.95	39.00	2	5,473	0.04%
2019/10/25	7	40.06	1	41.30	39.65	6	5,471	0.11%
2019/10/24	7	40.11	24.5	39.62	41.05	-17.5	5,478	-0.32%
2019/10/23	12	42.32	6	42.48	41.40	6	5,367	0.11%
2019/10/22	8	45.41	12	45.23	46.00	-4	5,026	-0.08%
2019/10/21	0	0.00	14	43.46	43.85	-14	4,938	-0.28%
2019/10/16	8	42.72	0	0.00	42.35	8	5,257	0.15%
2019/10/15	0	0.00	5	43.07	42.95	-5	5,417	-0.09%
2019/10/14	2	42.90	0	0.00	42.40	2	5,622	0.04%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/07	3	43.38	0	0.00	43.10	3	6,422	0.05%
2019/10/04	2	43.80	0	0.00	43.05	2	6,461	0.03%
2019/10/03	1	42.80	1	43.10	43.65	0	6,491	0.00%
2019/10/02	0	0.00	1	43.20	43.75	-1	6,527	-0.02%
2019/10/01	2	42.40	0	0.00	42.45	2	6,582	0.03%
2019/09/27	3	42.32	27	42.12	42.00	-24	6,642	-0.36%
2019/09/26	1	43.35	0	0.00	43.35	1	6,647	0.02%
2019/09/25	2	43.65	2	43.40	43.50	0	6,703	0.00%
2019/09/24	3	44.08	2	44.35	44.15	1	6,830	0.01%
2019/09/23	1	44.40	14	44.31	44.25	-13	6,855	-0.19%
2019/09/20	4	43.23	2	43.48	43.70	2	6,881	0.03%
2019/09/19	8	43.63	0	0.00	43.60	8	6,915	0.12%
2019/09/18	9	44.06	3	45.22	43.55	6	7,006	0.09%
2019/09/17	3	44.95	1	45.10	44.90	2	7,016	0.03%
2019/09/16	3	45.50	2	45.90	45.45	1	7,356	0.01%
2019/09/12	0	0.00	1	45.40	45.20	-1	7,546	-0.01%
2019/09/11	36	44.86	6	44.93	44.45	30	7,626	0.39%
2019/09/10	0	0.00	10	46.55	46.55	-10	7,663	-0.13%
2019/09/09	2	46.70	60	46.92	47.45	-58	7,696	-0.75%
2019/09/06	12	46.58	10	46.92	46.40	2	7,652	0.03%
2019/09/05	54	46.73	54	46.95	46.90	0	7,579	0.00%
2019/09/04	0	0.00	1	44.80	44.65	-1	7,246	-0.01%
2019/09/03	5	44.74	5	44.71	44.15	0	7,304	0.00%
2019/09/02	0	0.00	1	44.70	44.65	-1	7,324	-0.01%
2019/08/30	2	44.43	1	44.90	43.85	1	7,329	0.01%
2019/08/27	2	43.55	7	43.88	43.95	-5	7,480	-0.07%
2019/08/26	1	42.80	0	0.00	42.85	1	7,664	0.01%
2019/08/23	1	43.85	2	44.13	44.10	-1	7,698	-0.01%
2019/08/22	9	44.04	5	44.03	43.65	4	7,756	0.05%
2019/08/21	3	44.32	3	44.52	44.70	0	7,866	0.00%
2019/08/20	0	0.00	3	44.03	44.00	-3	7,865	-0.04%
2019/08/19	2	42.95	2	42.93	42.95	0	7,868	0.00%
2019/08/16	3	42.88	1	42.85	42.40	2	7,938	0.03%
2019/08/14	6	42.66	0	0.00	41.60	6	8,171	0.07%
2019/08/12	10	42.85	7	42.71	42.45	3	8,650	0.03%
2019/08/08	2	41.73	5	42.01	42.10	-3	8,804	-0.03%
2019/08/07	12	41.02	6	41.26	40.80	6	9,146	0.07%
2019/08/06	3	39.52	1	39.40	40.25	2	9,373	0.02%
2019/08/05	5	42.41	5	42.10	40.75	0	9,511	0.00%
2019/08/02	2	43.50	1	42.80	42.80	1	9,501	0.01%
2019/08/01	9	45.73	1	45.55	45.50	8	9,520	0.08%
2019/07/31	2	45.38	15	45.48	46.40	-13	9,604	-0.14%
2019/07/30	25	47.40	16	46.99	45.90	9	9,658	0.09%
2019/07/29	13	48.47	1	48.30	48.60	12	9,590	0.13%
2019/07/26	26	48.73	34	48.59	49.15	-8	9,597	-0.08%
2019/07/25	23	48.56	29	48.48	48.70	-6	9,792	-0.06%
2019/07/24	14	47.41	10	47.18	47.10	4	9,714	0.04%
2019/07/23	4	47.10	30	47.28	46.65	-26	9,926	-0.26%
2019/07/22	32	46.83	5	47.86	47.95	27	9,989	0.27%
2019/07/19	2	46.23	2	46.18	46.00	0	9,961	0.00%
2019/07/18	4	47.16	12	46.74	46.10	-8	10,043	-0.08%
2019/07/17	41	48.30	5	48.36	48.45	36	10,097	0.36%
2019/07/16	7	49.30	41	48.82	48.40	-34	10,083	-0.34%
2019/07/15	96	47.97	44	48.12	50.30	52	10,169	0.51%
2019/07/12	7	45.97	16	46.05	45.80	-9	10,249	-0.09%
2019/07/11	25	44.98	7	45.01	45.15	18	10,490	0.17%
2019/07/09	3	43.65	0	0.00	42.95	3	10,867	0.03%
2019/07/08	2	44.05	2	44.50	44.15	0	11,239	0.00%
2019/07/05	0	0.00	7	45.08	44.70	-7	11,626	-0.06%
2019/07/04	5	44.60	9	44.99	44.40	-4	11,689	-0.03%
2019/07/03	17	44.65	11	44.87	44.35	6	11,692	0.05%
2019/07/02	8	44.54	10	44.68	44.50	-2	11,736	-0.02%
2019/07/01	12	45.15	8	45.40	44.85	4	11,777	0.03%
2019/06/27	0	0.00	3	44.35	43.80	-3	11,795	-0.03%
2019/06/26	5	43.20	45	43.45	43.80	-40	12,025	-0.33%
2019/06/25	9	44.17	12	44.79	43.60	-3	12,042	-0.02%
2019/06/24	9	43.70	20	44.23	43.85	-11	11,977	-0.09%
2019/06/21	46	44.22	47	45.37	44.20	-1	11,959	-0.01%
2019/06/20	47	43.42	13	44.56	44.70	34	11,764	0.29%
2019/06/19	15	41.37	2	40.90	41.20	13	11,551	0.11%
2019/06/17	2	40.40	0	0.00	40.45	2	11,408	0.02%
2019/06/12	0	0.00	6	42.63	42.50	-6	11,506	-0.05%
2019/06/11	6	42.37	15	42.46	42.20	-9	11,842	-0.08%
2019/06/10	13	43.02	1	43.15	43.50	12	11,953	0.10%
2019/06/06	0	0.00	2	41.65	41.35	-2	12,041	-0.02%
2019/06/05	0	0.00	2	43.20	42.40	-2	12,111	-0.02%
2019/06/04	0	0.00	4	42.65	42.40	-4	12,182	-0.03%
2019/06/03	7	42.97	2	42.98	43.50	5	12,301	0.04%
2019/05/31	21	42.91	30	42.83	42.80	-9	12,515	-0.07%
2019/05/30	5	41.00	1	40.65	40.85	4	12,530	0.03%
2019/05/29	10	39.87	0	0.00	40.10	10	12,587	0.08%
2019/05/28	4	41.28	0	0.00	41.15	4	12,585	0.03%
2019/05/27	1	39.40	1	39.65	39.80	0	12,481	0.00%
2019/05/24	8	41.36	0	0.00	40.60	8	12,513	0.06%
2019/05/23	5	41.00	5	41.05	41.05	0	12,541	0.00%
2019/05/22	4	42.60	8	42.23	41.95	-4	12,597	-0.03%
2019/05/21	6	43.01	0	0.00	43.20	6	12,584	0.05%
2019/05/20	6	42.61	5	41.84	41.25	1	12,428	0.01%
2019/05/17	6	44.95	14	44.25	44.00	-8	12,155	-0.07%
2019/05/16	2	47.75	0	0.00	47.60	2	11,976	0.02%
2019/05/15	10	50.79	3	50.43	49.85	7	11,898	0.06%
2019/05/14	2	52.00	27	49.61	52.40	-25	11,712	-0.21%
2019/05/13	20	48.38	10	49.30	49.05	10	11,985	0.08%
2019/05/09	28	52.15	5	53.20	52.40	23	11,801	0.19%
2019/05/08	12	55.35	0	0.00	53.90	12	11,664	0.10%
2019/05/07	2	55.00	12	54.66	54.30	-10	11,520	-0.09%
2019/05/06	5	53.00	5	53.70	52.20	0	11,380	0.00%
2019/05/03	1	55.80	1	55.50	54.70	0	11,257	0.00%
2019/05/02	7	57.41	9	56.53	55.70	-2	11,136	-0.02%
2019/04/30	1	51.30	1	55.20	56.80	0	10,804	0.00%
2019/04/29	11	53.24	5	55.50	52.00	6	10,578	0.06%
2019/04/26	9	52.47	14	53.37	54.00	-5	10,292	-0.05%
2019/04/25	1	54.00	0	0.00	54.00	1	10,127	0.01%
2019/04/24	11	54.71	2	54.80	55.50	9	10,022	0.09%
2019/04/23	9	54.08	4	55.23	54.00	5	9,892	0.05%
2019/04/22	14	57.07	1	57.50	57.70	13	9,728	0.13%
2019/04/19	26	59.52	23	57.28	58.00	3	9,591	0.03%
2019/04/18	24	57.01	37	55.38	56.10	-13	9,266	-0.14%
2019/04/17	13	55.79	44	55.00	52.70	-31	8,770	-0.35%
2019/04/16	18	54.39	42	52.68	54.10	-24	8,323	-0.29%
2019/04/15	55.3	51.40	30	51.06	51.50	25.3	8,062	0.31%
2019/04/12	48	48.85	129	48.06	48.15	-81	7,662	-1.06%	大賣/
2019/04/11	86	46.72	4	46.65	47.90	82	7,218	1.14%
2019/04/10	16	42.38	1	43.10	43.55	15	6,772	0.22%
2019/04/08	10	43.23	2	42.60	42.60	8	6,517	0.12%
2019/04/03	10	42.83	3	42.80	42.65	7	6,400	0.11%
2019/04/02	0	0.00	11	41.44	41.30	-11	6,276	-0.18%
2019/04/01	2	41.28	4	41.75	41.30	-2	6,208	-0.03%
2019/03/29	33	41.46	16	41.53	41.55	17	6,042	0.28%
2019/03/27	4	39.33	0	0.00	39.30	4	5,656	0.07%
2019/03/26	1.3	39.91	0	0.00	39.80	1.3	5,579	0.02%
2019/03/25	1	40.55	0	0.00	39.15	1	5,495	0.02%
2019/03/22	2	42.70	0	0.00	42.05	2	5,309	0.04%
2019/03/20	0	0.00	1	42.50	42.85	-1	5,184	-0.02%
2019/03/19	0	0.00	2	41.80	41.40	-2	5,081	-0.04%
2019/03/18	2	41.60	10	41.60	41.35	-8	5,023	-0.16%
2019/03/15	0	0.00	1	41.40	42.25	-1	4,934	-0.02%
2019/03/14	15	43.76	13	44.20	42.40	2	4,768	0.04%
2019/03/13	8	47.82	12	47.72	47.00	-4	4,369	-0.09%
2019/03/12	31	47.16	24	47.52	47.70	7	4,164	0.17%
2019/03/11	4	45.60	14	44.70	45.30	-10	3,984	-0.25%
2019/03/08	14	45.73	3	45.97	45.55	11	3,863	0.28%
2019/03/07	7	43.12	7	43.56	45.30	0	3,677	0.00%
2019/03/06	33	44.44	24	44.28	44.25	9	3,482	0.26%
2019/03/05	2	43.00	20	44.35	43.10	-18	3,144	-0.57%
2019/03/04	5	47.60	2	47.60	47.00	3	2,885	0.10%
2019/02/27	2	46.50	42	46.48	46.80	-40	2,746	-1.46%
2019/02/26	1	43.80	16	44.89	45.00	-15	2,631	-0.57%
2019/02/25	3	46.00	37	45.85	46.00	-34	2,486	-1.37%
2019/02/22	14	43.28	21	42.96	43.35	-7	2,327	-0.30%
2019/02/21	0	0.00	2	41.55	43.35	-2	2,188	-0.09%
2019/02/20	9	39.30	10	39.00	39.45	-1	2,014	-0.05%
2019/02/19	28	38.56	18	38.20	38.10	10	1,915	0.52%
2019/02/15	1	38.00	1	37.20	37.25	0	1,766	0.00%
2019/02/14	2	36.53	12	36.87	38.00	-10	1,693	-0.59%
2019/02/13	12	36.81	8	37.23	37.00	4	1,549	0.26%
2019/02/12	1	36.50	15	34.65	36.55	-14	1,324	-1.06%
2019/02/11	0	0.00	4	33.45	33.45	-4	730	-0.55%
2019/01/30	30	30.40	1	30.30	30.45	29	665	4.36%
2019/01/28	10	27.18	0	0.00	27.10	10	487	2.05%
2019/01/24	10	27.20	0	0.00	27.20	10	478	2.09%
2019/01/18	1	26.60	1	26.85	27.00	0	447	0.00%
2019/01/15	6	27.28	3	27.45	27.00	3	413	0.73%
2019/01/14	10	26.88	3	26.97	27.15	7	374	1.87%
2019/01/11	0	0.00	1	26.15	25.95	-1	325	-0.31%
2019/01/10	0	0.00	1	24.80	24.80	-1	290	-0.34%
2019/01/04	0	0.00	1	23.70	23.75	-1	286	-0.35%
2018/12/18	0	0.00	25	23.51	23.75	-25	333	-7.51%
2018/12/13	5	24.35	0	0.00	24.35	5	334	1.50%
2018/12/12	20	24.44	0	0.00	24.45	20	334	5.98%
2018/11/27	0	0.00	96	23.02	23.10	-96	338	-28.33%
2018/11/16	0	0.00	1	23.45	23.25	-1	344	-0.29%
2018/11/12	0	0.00	19	22.10	22.10	-19	338	-5.62%
2018/11/09	10	21.60	0	0.00	21.80	10	343	2.92%
2018/11/01	0	0.00	0.1	21.50	21.50	-0.1	379	-0.03%
2018/10/31	0	0.00	0.4	21.20	21.20	-0.4	394	-0.09%
2018/10/26	0	0.00	9	20.45	20.55	-9	424	-2.12%
2018/10/23	10	21.05	0	0.00	21.10	10	424	2.35%
2018/10/17	0	0.00	3	21.10	21.10	-3	451	-0.66%
2018/10/11	1	20.50	38	20.65	20.40	-37	455	-8.12%
2018/10/08	0	0.00	3	22.80	22.85	-3	425	-0.71%
2018/10/01	1	24.05	0	0.00	24.05	1	428	0.23%
2018/09/27	1	24.05	0	0.00	23.90	1	452	0.22%
2018/09/20	0	0.00	1	24.60	24.25	-1	479	-0.21%
2018/09/19	1	24.30	0	0.00	24.30	1	485	0.21%
2018/09/14	0	0.00	1	24.00	24.45	-1	505	-0.20%
2018/09/13	1	23.85	1	23.80	23.85	0	508	0.00%
2018/09/12	1	23.60	0	0.00	23.55	1	512	0.20%
2018/09/10	0	0.00	4	23.65	23.60	-4	531	-0.75%
2018/08/31	1	25.50	0	0.00	25.90	1	727	0.14%
2018/08/27	0	0.00	1	25.35	25.35	-1	1,012	-0.10%
2018/08/24	1	25.15	0	0.00	25.05	1	1,034	0.10%
2018/08/21	0	0.00	1	25.10	25.00	-1	1,079	-0.09%
2018/08/20	1	24.85	0	0.00	24.80	1	1,134	0.09%
2018/08/17	0	0.00	1	25.50	25.40	-1	1,134	-0.09%
2018/08/15	1	25.40	0	0.00	25.45	1	1,141	0.09%
2018/08/09	1	26.70	20	26.80	26.85	-19	1,133	-1.68%
2018/08/08	5	27.15	10	27.10	27.05	-5	1,131	-0.44%
2018/08/07	20	27.49	1	27.40	27.35	19	1,132	1.68%
2018/08/06	0	0.00	1	27.10	27.15	-1	1,131	-0.09%
2018/08/02	18	26.59	18	26.70	26.50	0	1,137	0.00%
2018/07/27	1	26.20	0	0.00	26.25	1	1,136	0.09%
2018/07/26	3	26.30	0	0.00	26.25	3	1,136	0.26%
2018/07/10	0	0.00	7	26.74	26.85	-7	1,183	-0.59%
2018/07/09	2	26.80	0	0.00	26.80	2	1,194	0.17%
2018/07/06	1	26.30	0	0.00	26.35	1	1,198	0.08%
2018/07/05	1	27.00	0	0.00	26.10	1	1,208	0.08%
2018/07/04	0	0.00	2	27.25	27.20	-2	1,257	-0.16%
2018/06/27	1	28.70	0	0.00	28.35	1	1,398	0.07%
2018/06/20	2	29.40	49	28.69	28.75	-47	1,558	-3.02%
2018/06/19	7	29.75	0	0.00	29.40	7	1,557	0.45%
2018/06/15	0	0.00	20	30.40	30.00	-20	1,566	-1.28%
2018/06/14	0	0.00	2	30.85	30.60	-2	1,566	-0.13%
2018/06/13	21	32.34	18	31.60	31.05	3	1,555	0.19%
2018/06/12	10	30.90	4	30.48	30.75	6	1,481	0.40%
2018/06/11	1	30.40	22	30.33	30.40	-21	1,486	-1.41%
2018/06/08	3	31.42	18	31.71	31.20	-15	1,481	-1.01%
2018/06/07	2	31.78	11	31.66	31.65	-9	1,478	-0.61%
2018/06/06	63	31.79	14	31.76	32.20	49	1,449	3.38%
2018/06/05	26	29.90	4	29.98	30.70	22	1,328	1.66%
2018/06/04	10	28.73	13	28.64	28.65	-3	1,236	-0.24%
2018/06/01	0	0.00	17	28.69	28.60	-17	1,237	-1.37%
2018/05/31	1	27.95	0	0.00	28.10	1	1,223	0.08%
2018/05/28	47	28.44	21	28.18	28.90	26	1,200	2.17%
2018/05/23	3	27.05	0	0.00	27.05	3	1,170	0.26%
2018/05/22	10	27.60	0	0.00	27.45	10	1,181	0.85%
2018/05/21	1	27.30	0	0.00	27.25	1	1,190	0.08%
2018/05/16	10	27.80	1	27.75	27.70	9	1,237	0.73%
2018/05/10	1	28.20	0	0.00	27.85	1	1,288	0.08%
2018/05/03	0	0.00	10	26.75	26.75	-10	1,376	-0.73%
2018/04/27	0	0.00	3	26.90	26.65	-3	1,413	-0.21%
2018/04/25	0	0.00	2	27.25	27.25	-2	1,412	-0.14%
2018/04/23	0	0.00	1	28.00	28.00	-1	1,430	-0.07%
2018/04/20	0	0.00	1	28.50	28.35	-1	1,433	-0.07%
2018/04/17	0	0.00	2	27.70	27.70	-2	1,442	-0.14%
2018/04/13	1	28.80	0	0.00	28.60	1	1,460	0.07%
2018/04/12	1	28.80	1	28.90	28.90	0	1,586	0.00%
2018/04/10	1	29.35	1	29.60	29.00	0	1,670	0.00%
2018/04/03	0	0.00	1	29.00	28.95	-1	1,598	-0.06%
2018/04/02	2	28.20	0	0.00	27.90	2	1,555	0.13%
2018/03/31	10	28.15	0	0.00	27.85	10	1,553	0.64%
2018/03/30	6	28.62	0	0.00	28.15	6	1,548	0.39%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/27	2	26.80	2	26.70	26.70	0	1,423	0.00%
2018/03/26	0	27.55	1	26.95	26.75	-1	1,456	-0.07%
2018/03/22	1	26.00	0	0.00	26.00	1	1,404	0.07%
2018/03/09	1	27.20	0	0.00	27.10	1	1,379	0.07%
2018/03/06	2	27.70	0	0.00	27.15	2	1,487	0.13%
2018/02/26	0	0.00	1	28.10	29.00	-1	1,863	-0.05%
2018/02/23	0	0.00	0.7	27.90	27.75	-0.7	1,875	-0.04%
2018/02/12	1	25.85	5	26.10	26.30	-4	1,937	-0.21%
2018/02/06	3	28.02	0	0.00	28.25	3	2,017	0.15%
2018/02/05	1	30.90	0	0.00	30.95	1	1,987	0.05%
2018/02/02	3	31.50	0	0.00	31.45	3	2,000	0.15%
2018/01/29	0	0.00	1	32.60	32.75	-1	2,020	-0.05%
2018/01/26	2	32.90	1	33.45	33.10	1	2,016	0.05%
2018/01/23	2	31.95	2	32.15	31.80	0	1,966	0.00%
2018/01/22	0	0.00	2	31.35	31.40	-2	1,978	-0.10%
2018/01/19	2	31.33	0	0.00	31.30	2	1,992	0.10%
2018/01/16	1	31.85	0	0.00	31.85	1	2,057	0.05%
2018/01/12	0	0.00	1	32.50	32.00	-1	2,077	-0.05%
2018/01/11	11	31.85	0	0.00	31.85	11	2,074	0.53%
2018/01/09	0	0.00	2	33.15	32.85	-2	2,076	-0.10%
2018/01/08	4	34.49	2	34.68	33.50	2	2,066	0.10%
2018/01/04	0	0.00	14	32.82	33.55	-14	1,890	-0.74%
2018/01/03	0	0.00	2	32.05	31.90	-2	1,884	-0.11%