廣明 (6188)-永豐金-中正券商分點個股進出

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

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8.5	88.80	1	88.80	88.10	7.5	8,431	0.09%
2024/05/02	0.3	89.40	0	0.00	89.00	0.3	8,400	0.00%
2024/04/30	4.3	90.52	12	90.09	90.10	-7.7	8,370	-0.09%
2024/04/29	2	90.40	1	90.80	91.50	1	8,346	0.01%
2024/04/26	21	94.11	26	95.10	92.00	-5	8,363	-0.06%
2024/04/25	11	91.58	6	90.92	90.20	5	8,176	0.06%
2024/04/24	26	89.82	22	90.73	92.10	4	7,934	0.05%
2024/04/23	2	84.40	5	83.00	83.80	-3	7,694	-0.04%
2024/04/19	7	85.77	55	85.28	85.80	-48	7,582	-0.63%
2024/04/18	5	87.92	6	87.63	87.70	-1	7,524	-0.01%
2024/04/17	9	88.58	3.2	88.20	88.90	5.8	7,504	0.08%
2024/04/16	8.1	86.98	4	87.60	86.80	4.1	7,438	0.06%
2024/04/15	41.3	93.29	6	93.12	91.20	35.3	7,347	0.48%
2024/04/12	31.1	99.19	34.2	99.01	97.60	-3.2	7,182	-0.04%
2024/04/11	16	98.42	21	96.81	97.70	-5	6,999	-0.07%
2024/04/10	14	97.58	4	98.23	96.80	10	6,918	0.14%
2024/04/09	39.8	101.10	474.1	100.15	98.90	-434.4	6,777	-6.41%	大賣/鉅額交易
2024/04/08	490	103.96	30.1	101.75	104.50	459.9	6,255	7.35%	大買/鉅額交易
2024/04/03	15.1	95.50	0.1	95.90	95.40	15	5,983	0.25%
2024/04/02	6.2	99.16	4.2	99.56	98.40	2	6,075	0.03%
2024/04/01	5.4	100.22	9.2	100.23	98.40	-3.8	5,945	-0.06%
2024/03/29	8.1	98.66	4.2	99.37	97.10	3.8	5,736	0.07%
2024/03/28	5.2	98.90	6	99.20	97.90	-0.8	5,592	-0.01%
2024/03/27	6.1	99.16	5	99.28	98.80	1.1	5,460	0.02%
2024/03/26	40.3	100.90	39	101.09	98.20	1.3	5,226	0.02%
2024/03/25	56.1	105.19	63.2	106.41	101.00	-7.1	4,925	-0.14%
2024/03/22	23.2	103.94	61.4	103.65	104.00	-38.2	4,324	-0.88%
2024/03/21	95.2	101.55	71.5	102.35	102.50	23.6	3,903	0.61%
2024/03/20	11	96.62	14.2	96.72	97.00	-3.2	2,840	-0.11%
2024/03/19	4	87.68	10.3	82.75	88.20	-6.3	2,761	-0.23%
2024/03/18	4	80.20	5	79.42	80.20	-1	2,526	-0.04%
2024/03/15	0	0.00	15	79.50	79.10	-15	2,535	-0.59%
2024/03/14	0	0.00	1	79.10	78.80	-1	2,526	-0.04%
2024/03/13	1.1	80.31	2	79.45	79.50	-0.9	2,530	-0.03%
2024/03/12	5	79.50	4	78.90	79.60	1	2,548	0.04%
2024/03/11	3	78.70	1	78.30	78.30	2	2,610	0.08%
2024/03/08	8.1	77.39	10	77.68	78.00	-1.9	2,601	-0.07%
2024/03/07	5	79.84	2.5	79.84	79.60	2.5	2,562	0.10%
2024/03/06	1	81.13	11.8	82.28	82.20	-10.7	2,505	-0.43%
2024/03/05	8	81.41	15	81.40	81.60	-7	2,458	-0.28%
2024/03/04	0.1	78.60	1.2	79.34	78.20	-1.1	2,331	-0.05%
2024/03/01	4	78.10	4.2	77.52	78.10	-0.2	2,317	-0.01%
2024/02/29	3	76.80	0	0.00	77.40	3	2,320	0.13%
2024/02/27	6	77.18	20	77.20	76.60	-14	2,315	-0.60%
2024/02/26	2	78.20	0	0.00	77.80	2	2,294	0.09%
2024/02/23	1	78.50	0.6	79.73	78.50	0.4	2,283	0.02%
2024/02/22	5	78.90	0	0.00	78.80	5	2,279	0.22%
2024/02/21	9	78.82	3	79.07	78.80	6	2,299	0.26%
2024/02/20	20	79.24	10	79.30	79.70	10	2,304	0.43%
2024/02/19	10	81.30	13.3	80.60	80.50	-3.3	2,312	-0.14%
2024/02/16	17.1	78.10	5	78.26	78.70	12.1	2,299	0.52%
2024/02/15	3	79.07	10	79.11	79.10	-7	2,281	-0.31%
2024/02/02	0	0.00	6.4	80.63	81.10	-6.4	2,253	-0.29%
2024/01/31	6.1	79.70	0	0.00	79.90	6.1	2,343	0.26%
2024/01/30	0	0.00	20.2	80.60	81.00	-20.2	2,358	-0.86%
2024/01/29	0	0.00	0.1	79.00	79.10	-0.1	2,364	0.00%
2024/01/26	5	78.70	1	78.70	79.10	4	2,361	0.17%
2024/01/24	1	81.30	0	0.00	80.50	1	2,373	0.04%
2024/01/23	7	81.00	0	0.00	81.20	7	2,398	0.29%
2024/01/22	39	83.20	27	83.69	82.40	12	2,381	0.50%
2024/01/19	4	81.73	15.3	81.25	81.60	-11.3	2,288	-0.49%
2024/01/18	0	0.00	1	80.00	78.40	-1	2,198	-0.05%
2024/01/17	1.1	78.88	0	0.00	78.80	1.1	2,203	0.05%
2024/01/16	1	78.60	0.1	78.90	78.80	0.9	2,214	0.04%
2024/01/15	0	0.00	5	78.90	79.10	-5	2,229	-0.22%
2024/01/12	0	0.00	2	79.00	78.60	-2	2,256	-0.09%
2024/01/11	0	0.00	0	78.00	78.80	0	2,273	0.00%
2024/01/10	0.1	77.20	0	0.00	76.50	0.1	2,322	0.00%
2024/01/09	11	79.07	10	76.90	76.80	1	2,355	0.04%
2024/01/08	1	78.70	3	78.90	78.20	-2	2,390	-0.08%
2024/01/05	0	0.00	7.1	78.84	79.00	-7.1	2,437	-0.29%
2024/01/04	11	78.73	3	79.13	78.50	8	2,455	0.33%
2024/01/03	0.1	80.00	0	0.00	79.50	0.1	2,493	0.00%
2024/01/02	14	80.48	0.3	80.90	80.30	13.7	2,509	0.55%
2023/12/29	16	82.39	2	82.20	82.00	14	2,511	0.56%
2023/12/28	0	0.00	44.2	83.66	83.10	-44.2	2,484	-1.78%
2023/12/27	10	79.10	0	0.00	79.00	10	2,387	0.42%
2023/12/25	0	0.00	10	79.40	79.10	-10	2,645	-0.38%
2023/12/22	0.1	79.30	0	0.00	78.90	0.1	2,657	0.00%
2023/12/21	1	79.20	10	79.60	79.80	-9	2,689	-0.33%
2023/12/20	2	79.70	0.1	80.00	80.00	1.9	2,715	0.07%
2023/12/19	0	0.00	0.2	80.10	78.00	-0.2	2,723	-0.01%
2023/12/15	1.2	78.30	0.1	79.40	78.30	1.2	2,807	0.04%
2023/12/14	2.1	79.59	3.3	80.25	79.80	-1.2	2,836	-0.04%
2023/12/13	0.1	77.50	0	0.00	77.80	0.1	2,831	0.00%
2023/12/12	0.1	76.90	0	0.00	76.20	0.1	2,856	0.00%
2023/12/11	1	78.70	0	0.00	78.20	1	2,886	0.03%
2023/12/08	5	79.48	0	0.00	79.00	5	2,932	0.17%
2023/12/07	0	0.00	1	79.50	78.70	-1	3,005	-0.03%
2023/12/06	15	80.78	4	79.68	80.60	11	3,097	0.36%
2023/12/01	2	78.85	0	0.00	78.80	2	3,328	0.06%
2023/11/30	14	78.77	2	78.90	79.00	12	3,384	0.35%
2023/11/29	21	78.44	3	77.00	78.60	18	3,429	0.52%
2023/11/28	2	76.85	0	0.00	76.40	2	3,490	0.06%
2023/11/27	0	0.00	4	76.40	76.20	-4	3,687	-0.11%
2023/11/23	0	78.00	1	78.10	77.60	-1	3,875	-0.03%
2023/11/22	0	0.00	2	78.35	78.60	-2	3,984	-0.05%
2023/11/21	5.2	79.31	4	80.33	79.00	1.2	4,124	0.03%
2023/11/20	0	0.00	5	79.70	79.50	-5	4,334	-0.12%
2023/11/17	12	77.10	0	0.00	77.80	12	4,410	0.27%
2023/11/16	1.2	76.50	0	0.00	77.50	1.2	4,603	0.03%
2023/11/15	3	77.70	6	76.82	77.40	-3	4,700	-0.06%
2023/11/14	0	0.00	1	76.50	76.10	-1	4,957	-0.02%
2023/11/13	4	74.78	4	74.48	75.50	0	5,327	0.00%
2023/11/09	4	75.75	0	0.00	75.80	4	5,833	0.07%
2023/11/08	5	76.50	1	76.50	76.70	4	6,228	0.06%
2023/11/07	2.1	73.99	0.1	73.70	73.10	2.1	6,402	0.03%
2023/11/06	2.1	73.54	0	0.00	74.00	2.1	6,719	0.03%
2023/11/02	0	0.00	0	71.50	71.20	0	7,484	0.00%
2023/11/01	0	0.00	1	68.95	68.80	-1	7,940	-0.01%
2023/10/31	5	69.00	1	71.60	68.30	4	8,285	0.05%
2023/10/30	6	71.00	0	0.00	71.00	6	8,849	0.07%
2023/10/27	2	71.60	2.1	72.04	71.60	-0.1	9,276	0.00%
2023/10/26	1	72.70	1	72.10	72.10	0	9,812	0.00%
2023/10/25	1	74.40	1.1	74.15	74.40	-0.1	10,192	0.00%
2023/10/24	7.1	72.65	5	72.34	73.50	2.1	10,865	0.02%
2023/10/23	5	71.50	0	0.00	71.40	5	11,665	0.04%
2023/10/20	4	71.60	4	72.90	71.60	0	12,450	0.00%
2023/10/19	3	72.97	2	72.70	73.20	1	13,301	0.01%
2023/10/18	7	73.26	3	73.90	72.30	4	13,747	0.03%
2023/10/17	7.1	76.24	9	76.20	75.50	-1.9	13,995	-0.01%
2023/10/16	0	76.81	2	76.85	77.00	-2	14,446	-0.01%
2023/10/13	7	78.87	3.1	79.07	78.60	4	15,300	0.03%
2023/10/12	1	81.00	1	81.79	80.80	0	15,593	0.00%
2023/10/11	3	82.40	0	0.00	80.40	3	16,135	0.02%
2023/10/06	1	83.60	1	83.70	83.40	0	16,790	0.00%
2023/10/05	0	83.90	0	0.00	83.70	0	17,274	0.00%
2023/10/04	3	84.17	2	84.00	84.10	1	17,509	0.01%
2023/10/03	5	86.20	7	86.73	86.00	-2	17,576	-0.01%
2023/10/02	24.2	87.16	10	87.79	88.10	14.2	17,706	0.08%
2023/09/28	2	84.00	0	0.00	83.10	2	17,717	0.01%
2023/09/27	2	81.85	3	81.90	82.20	-1	17,875	-0.01%
2023/09/26	1	82.00	5	83.50	81.80	-4	18,378	-0.02%
2023/09/25	1	81.90	2	81.45	83.00	-1	18,780	-0.01%
2023/09/22	3	79.83	6	80.32	81.90	-3	19,050	-0.02%
2023/09/21	1	81.30	6	79.57	80.10	-5	19,115	-0.03%
2023/09/19	3.1	81.82	5	82.78	81.40	-1.9	19,879	-0.01%
2023/09/18	8	82.83	14.7	82.42	82.40	-6.7	20,145	-0.03%
2023/09/15	1	85.60	0.1	84.76	84.90	0.9	20,188	0.00%
2023/09/14	7.1	85.32	0.1	85.80	84.90	6.9	20,204	0.03%
2023/09/13	5	83.85	4	84.00	83.70	1	20,200	0.01%
2023/09/11	2.1	84.77	1	84.00	84.20	1.1	20,356	0.01%
2023/09/08	5.2	88.37	2	87.20	87.70	3.2	20,321	0.02%
2023/09/07	1.1	92.07	2	91.75	90.10	-0.9	20,259	0.00%
2023/09/06	6.2	91.65	6.5	92.32	91.20	-0.3	20,282	0.00%
2023/09/05	1	92.00	0	0.00	91.80	1	20,369	0.00%
2023/09/04	0.1	93.10	0	93.60	93.10	0	20,553	0.00%
2023/09/01	0	0.00	2	95.50	94.50	-2	20,677	-0.01%
2023/08/31	4	95.53	2	93.35	98.20	2	20,691	0.01%
2023/08/30	1.1	94.30	1	95.10	93.80	0.1	20,605	0.00%
2023/08/29	8.2	95.57	6	95.27	95.30	2.2	20,782	0.01%
2023/08/28	1.1	95.75	55	95.64	95.30	-53.9	21,316	-0.25%
2023/08/25	5	98.94	7	99.00	98.80	-2	21,483	-0.01%
2023/08/24	4.1	103.70	19.1	105.07	101.50	-15	21,824	-0.07%
2023/08/23	0	0.00	4	104.00	104.00	-4	21,785	-0.02%
2023/08/22	5	106.30	4	106.25	104.00	1	21,705	0.00%
2023/08/21	6	104.83	6	103.75	105.00	0	21,539	0.00%
2023/08/18	12	106.29	8	103.19	103.00	4	21,420	0.02%
2023/08/17	21.1	107.23	14.1	107.20	109.50	7	21,153	0.03%
2023/08/16	6	103.25	6	104.25	106.50	0	20,815	0.00%
2023/08/15	4	103.63	8	103.81	102.00	-4	20,556	-0.02%
2023/08/14	23	100.73	17	101.08	99.90	6	20,299	0.03%
2023/08/11	53.1	100.04	55.2	100.16	99.10	-2.2	19,881	-0.01%
2023/08/10	18.9	98.50	15	99.44	97.50	3.9	19,595	0.02%
2023/08/09	10	108.05	24	106.77	104.50	-14	19,261	-0.07%
2023/08/08	11.1	109.90	59.2	112.22	109.50	-48.2	19,042	-0.25%
2023/08/07	69	111.32	11.1	109.52	112.50	57.9	18,504	0.31%
2023/08/04	10	102.65	14	103.78	102.50	-4	18,029	-0.02%
2023/08/02	21.4	100.01	18	99.49	99.70	3.4	17,690	0.02%
2023/08/01	2.2	102.90	26	101.55	102.50	-23.8	17,099	-0.14%
2023/07/31	39.5	109.63	33.1	119.77	107.50	6.4	16,670	0.04%
2023/07/28	21.2	116.96	16	116.09	119.00	5.2	16,120	0.03%
2023/07/27	73.3	121.25	82	119.27	115.00	-8.7	15,729	-0.06%
2023/07/26	67.2	116.85	51.6	119.15	117.50	15.6	15,062	0.10%
2023/07/25	79	120.22	30.3	120.21	121.50	48.7	14,243	0.34%
2023/07/24	36	107.61	63.3	107.90	110.50	-27.3	13,443	-0.20%
2023/07/21	35.5	97.52	12	96.38	100.50	23.5	12,590	0.19%
2023/07/20	4.2	95.11	6	95.85	95.00	-1.8	12,146	-0.01%
2023/07/19	31.3	99.26	13.2	98.41	93.40	18.1	11,865	0.15%
2023/07/18	33.3	106.13	28.3	101.71	98.80	5	11,506	0.04%
2023/07/17	13.1	100.99	27	102.87	103.50	-13.9	10,634	-0.13%
2023/07/14	13.2	90.05	37.3	92.96	94.20	-24.1	10,327	-0.23%
2023/07/13	18.1	89.75	32	89.15	85.70	-13.9	9,791	-0.14%
2023/07/12	15	83.91	14	83.79	84.50	1	9,092	0.01%
2023/07/11	2	81.95	2.1	82.11	81.20	-0.1	8,627	0.00%
2023/07/10	21	77.86	20	79.50	78.10	1	8,402	0.01%
2023/07/07	6	80.62	1	79.70	79.00	5	8,428	0.06%
2023/07/06	20	81.56	15	80.90	81.10	5	8,249	0.06%
2023/07/05	19.1	80.85	22	81.20	80.60	-2.9	8,067	-0.04%
2023/07/04	28	82.63	26.1	83.19	83.50	1.9	7,834	0.02%
2023/07/03	76	80.06	91	77.39	79.40	-15	7,335	-0.20%
2023/06/30	12	74.31	9	73.97	74.20	3	6,909	0.04%
2023/06/29	94	71.21	86	70.62	71.30	8	6,632	0.12%
2023/06/28	160	70.77	150	71.55	70.60	10	6,543	0.15%	大買/大賣/
2023/06/27	26.1	74.21	14	71.78	70.00	12	6,297	0.19%
2023/06/26	15	76.35	56	76.23	77.30	-41	5,795	-0.71%
2023/06/21	6	70.10	1	70.60	70.30	5	5,549	0.09%
2023/06/20	5	67.60	29	67.97	67.60	-24	5,525	-0.43%
2023/06/19	2	68.80	14	69.64	68.70	-12	5,554	-0.22%
2023/06/16	13	70.32	5	69.46	70.20	8	5,611	0.14%
2023/06/15	4.1	70.74	79	70.96	70.60	-74.9	5,533	-1.35%
2023/06/14	3	69.37	10	70.00	68.80	-7	5,405	-0.13%
2023/06/13	2	68.90	2	67.90	68.40	0	5,364	0.00%
2023/06/12	5	67.74	5	67.12	67.60	0	5,308	0.00%
2023/06/09	3	67.53	4	67.95	67.60	-1	5,233	-0.02%
2023/06/08	5	66.46	4	66.70	65.40	1	5,131	0.02%
2023/06/07	1.6	72.16	68	72.19	72.70	-66.4	4,958	-1.34%
2023/06/06	2	71.10	5	70.34	70.70	-3	4,808	-0.06%
2023/06/05	3	72.83	2	72.05	71.20	1	4,753	0.02%
2023/06/02	7	71.73	45	72.02	71.70	-38	4,701	-0.81%
2023/06/01	30	70.76	47	71.56	71.60	-17	4,505	-0.38%
2023/05/31	5	67.78	171.2	68.36	70.00	-166.2	3,946	-4.21%	大賣/鉅額交易
2023/05/30	27	64.47	18.2	62.96	63.70	8.8	3,706	0.24%
2023/05/29	0	0.00	68	62.33	62.40	-68	3,288	-2.07%
2023/05/26	1	58.00	1	56.70	56.80	0	3,137	0.00%
2023/05/25	6	56.80	5	56.92	57.10	1	3,166	0.03%
2023/05/24	1	55.80	1	56.30	56.10	0	3,175	0.00%
2023/05/23	7	55.87	3	55.87	55.80	4	3,188	0.13%
2023/05/22	3	55.73	15	56.39	56.80	-12	3,170	-0.38%
2023/05/19	22	54.80	0	0.00	55.00	22	3,120	0.71%
2023/05/18	1	55.20	0	0.00	54.70	1	3,136	0.03%
2023/05/17	7	54.71	0	0.00	54.70	7	3,181	0.22%
2023/05/16	0	0.00	1	54.40	54.40	-1	3,195	-0.03%
2023/05/15	0	0.00	1	53.00	53.70	-1	3,218	-0.03%
2023/05/12	6	53.28	4	51.90	53.10	2	3,265	0.06%
2023/05/11	0	0.00	1	51.70	51.50	-1	3,284	-0.03%
2023/05/09	2	53.90	2	53.10	53.00	0	3,348	0.00%
2023/05/05	1	54.00	3	53.80	53.60	-2	3,443	-0.06%
2023/05/04	1	54.60	1	54.30	54.20	0	3,458	0.00%
2023/05/03	0	0.00	1	54.50	54.40	-1	3,471	-0.03%
2023/05/02	9	55.42	0	0.00	55.00	9	3,518	0.26%
2023/04/28	0	0.00	1	54.00	53.80	-1	3,523	-0.03%
2023/04/26	0	0.00	1	53.30	53.40	-1	3,536	-0.03%
2023/04/25	1	53.80	6	53.98	53.80	-5	3,546	-0.14%
2023/04/24	0	0.00	4	54.40	54.60	-4	3,568	-0.11%
2023/04/21	7.2	55.33	25	53.84	52.80	-17.8	3,566	-0.50%
2023/04/20	4	58.08	14	57.38	57.20	-10	3,431	-0.29%
2023/04/19	4	59.38	2	59.10	59.00	2	3,396	0.06%
2023/04/18	4	58.38	0	0.00	58.30	4	3,353	0.12%
2023/04/17	0.2	57.80	0	58.00	57.60	0.2	3,326	0.01%
2023/04/14	3	58.23	4	57.45	57.40	-1	3,303	-0.03%
2023/04/13	1	58.50	3	58.70	58.90	-2	3,246	-0.06%
2023/04/12	1	59.80	17	59.94	59.30	-16	3,205	-0.50%
2023/04/11	3	57.43	1	57.80	58.00	2	3,061	0.07%
2023/04/07	2	57.70	3	57.53	57.40	-1	3,019	-0.03%
2023/04/06	2	57.00	4	57.50	57.40	-2	3,004	-0.07%
2023/03/31	0	57.90	2	57.85	57.90	-2	2,974	-0.07%
2023/03/30	2	57.65	2	57.90	57.70	0	2,953	0.00%
2023/03/29	5	57.56	3	57.50	57.40	2	2,922	0.07%
2023/03/28	3	57.23	6	57.45	57.40	-3	2,912	-0.10%
2023/03/27	21	58.20	25	59.02	58.20	-4	2,845	-0.14%
2023/03/24	3	59.00	2	58.55	58.90	1	2,787	0.04%
2023/03/23	3	57.60	2	57.55	57.20	1	2,719	0.04%
2023/03/22	0.2	57.00	0	0.00	57.60	0.2	2,662	0.01%
2023/03/21	9	55.53	9	55.12	55.70	0	2,579	0.00%
2023/03/20	2	54.00	1	54.00	54.20	1	2,461	0.04%
2023/03/17	3	52.63	6	53.28	53.30	-3	2,413	-0.12%
2023/03/16	6	51.63	3	52.13	52.00	3	2,357	0.13%
2023/03/15	2	52.90	2	52.10	52.00	0	2,298	0.00%
2023/03/14	5.4	52.89	2	52.80	53.00	3.4	2,265	0.15%
2023/03/13	4	52.48	5	53.08	53.30	-1	2,237	-0.04%
2023/03/10	6	52.48	8	52.45	52.70	-2	2,168	-0.09%
2023/03/09	1	53.90	4	53.85	53.90	-3	2,101	-0.14%
2023/03/08	2	54.25	1	53.80	53.50	1	2,067	0.05%
2023/03/07	2	52.35	3	53.00	53.50	-1	2,023	-0.05%
2023/03/06	2	53.25	1	53.90	53.90	1	1,952	0.05%
2023/03/03	1.3	52.50	12	52.76	52.50	-10.7	1,877	-0.57%
2023/03/02	9	51.09	8	50.73	51.20	1	1,785	0.06%
2023/03/01	3	49.83	6	50.03	50.60	-3	1,728	-0.17%
2023/02/24	1	48.75	22	49.36	48.85	-21	1,640	-1.28%
2023/02/23	1	49.70	3	49.97	50.00	-2	1,577	-0.13%
2023/02/22	1.4	48.49	5	48.84	49.50	-3.6	1,512	-0.24%
2023/02/21	3.3	48.27	0	0.00	48.60	3.3	1,458	0.23%
2023/02/20	0	0.00	1	48.05	48.05	-1	1,440	-0.07%
2023/02/17	0	0.00	2	47.55	47.75	-2	1,417	-0.14%
2023/02/16	0	0.00	1	47.40	47.55	-1	1,411	-0.07%
2023/02/15	1	46.80	3	47.00	46.85	-2	1,390	-0.14%
2023/02/14	0	0.00	3	47.90	47.85	-3	1,329	-0.23%
2023/02/13	1	47.65	0	0.00	47.85	1	1,314	0.08%
2023/02/10	2	47.40	4	47.01	47.00	-2	1,293	-0.15%
2023/02/09	1	47.45	0	0.00	47.30	1	1,228	0.08%
2023/02/08	12	46.83	1	46.80	46.70	11	1,176	0.94%
2023/02/07	22	45.87	1	45.85	46.15	21	1,104	1.90%
2023/02/06	1	47.00	1	46.15	46.15	0	1,077	0.00%
2023/02/03	0	0.00	1	44.90	44.95	-1	981	-0.10%
2023/02/02	3	44.60	19	45.05	44.75	-16	948	-1.69%
2023/02/01	4	44.78	0	0.00	44.75	4	918	0.44%
2023/01/31	2	44.18	0	0.00	44.60	2	897	0.22%
2023/01/30	0	0.00	1	43.90	43.85	-1	844	-0.12%
2023/01/17	1	43.00	1	43.00	43.05	0	811	0.00%
2023/01/16	0	0.00	1	43.20	42.90	-1	798	-0.13%
2023/01/13	5	42.90	1	43.45	42.85	4	781	0.51%
2023/01/12	2	42.40	0	0.00	42.70	2	744	0.27%
2023/01/11	1	42.00	0	0.00	41.80	1	686	0.15%
2022/12/29	0	0.00	2	39.80	39.90	-2	739	-0.27%
2022/12/07	0	0.00	2	41.10	41.00	-2	823	-0.24%
2022/12/06	0	0.00	2.1	41.11	40.75	-2.1	823	-0.25%
2022/12/05	2	41.68	0	0.00	41.50	2	818	0.24%
2022/12/02	2	41.45	0	0.00	41.45	2	819	0.24%
2022/11/29	4	41.04	1	40.15	41.05	3	887	0.34%
2022/11/21	1	39.75	0	0.00	39.65	1	1,269	0.08%
2022/11/18	2	40.35	3	40.03	39.75	-1	1,287	-0.08%
2022/11/17	0	0.00	20	40.04	40.50	-20	1,310	-1.53%
2022/11/16	1	39.75	2	40.00	40.20	-1	1,328	-0.08%
2022/11/15	2	39.85	1	39.90	39.95	1	1,346	0.07%
2022/11/14	2	39.93	1	39.75	39.95	1	1,376	0.07%
2022/11/11	0	0.00	1	40.15	39.55	-1	1,379	-0.07%
2022/11/10	1	39.60	0	0.00	40.00	1	1,384	0.07%
2022/11/09	3	39.73	0	0.00	40.00	3	1,386	0.22%
2022/11/08	3	39.85	0	0.00	39.50	3	1,382	0.22%
2022/11/07	0	0.00	1	39.05	38.90	-1	1,381	-0.07%
2022/10/31	0	0.00	40	37.81	37.80	-40	1,537	-2.60%
2022/10/28	1	37.65	0	0.00	37.40	1	1,564	0.06%
2022/10/17	1	36.75	0	0.00	37.35	1	1,880	0.05%
2022/10/12	1	38.75	0	0.00	38.75	1	1,941	0.05%
2022/10/07	2	38.75	0	0.00	38.80	2	1,973	0.10%
2022/10/03	1	37.75	0	0.00	37.30	1	2,065	0.05%
2022/09/30	1	36.70	1	37.70	37.80	0	2,240	0.00%
2022/09/29	1	37.60	0	0.00	37.50	1	2,372	0.04%
2022/09/28	2	37.45	0	0.00	37.25	2	2,383	0.08%
2022/09/27	1	38.30	0	0.00	38.90	1	2,368	0.04%
2022/09/26	2	38.55	0	0.00	38.05	2	2,367	0.08%
2022/09/23	1	39.65	0	0.00	39.60	1	2,359	0.04%
2022/09/15	0	0.00	1	41.95	41.65	-1	2,308	-0.04%
2022/09/14	1	41.20	0	0.00	41.60	1	2,307	0.04%
2022/09/12	2	41.58	0	0.00	41.50	2	2,300	0.09%
2022/09/06	1	41.05	2	40.90	40.85	-1	2,276	-0.04%
2022/09/05	4	42.85	1	43.05	42.50	3	2,230	0.13%
2022/09/01	1	43.75	0	0.00	43.75	1	2,148	0.05%
2022/08/31	1	44.20	1	44.90	44.30	0	2,105	0.00%
2022/08/30	6	43.73	11	44.14	44.65	-5	2,008	-0.25%
2022/08/29	1	42.15	1	41.40	42.20	0	1,887	0.00%
2022/08/25	0	0.00	2	41.75	41.75	-2	1,827	-0.11%
2022/08/19	15	42.72	10	42.55	42.55	5	1,739	0.29%
2022/08/17	7	41.65	0	0.00	41.70	7	1,706	0.41%
2022/08/16	0	0.00	1	41.25	41.30	-1	1,687	-0.06%
2022/08/15	0	0.00	6	41.05	41.25	-6	1,684	-0.36%
2022/08/09	2	41.00	5	41.20	40.90	-3	1,640	-0.18%
2022/08/05	1	42.10	2	42.55	42.95	-1	1,562	-0.06%
2022/08/04	3	40.50	0	0.00	41.55	3	1,514	0.20%
2022/08/03	37	41.99	35	40.76	41.30	2	1,489	0.13%
2022/08/02	3	41.62	1	41.45	41.85	2	1,464	0.14%
2022/08/01	0	0.00	1	41.05	41.50	-1	1,415	-0.07%
2022/07/27	0	0.00	1	41.20	41.25	-1	1,384	-0.07%
2022/07/26	1	40.95	3	40.60	40.95	-2	1,344	-0.15%
2022/07/22	1	42.25	1	42.20	42.25	0	1,275	0.00%
2022/07/21	3	41.43	0	0.00	41.85	3	1,243	0.24%
2022/07/19	0	0.00	1	41.50	42.30	-1	1,197	-0.08%
2022/07/18	5	40.85	6	41.18	41.20	-1	1,154	-0.09%
2022/07/15	0	0.00	4	40.95	40.80	-4	1,135	-0.35%
2022/07/14	19	40.91	38	40.35	41.20	-19	1,117	-1.70%
2022/07/13	21	40.59	0	0.00	40.40	21	1,081	1.94%
2022/07/12	1	39.80	41	39.84	39.85	-40	1,067	-3.75%
2022/07/11	43	40.71	10	40.27	40.80	33	1,055	3.13%
2022/07/08	16	40.73	11	40.68	40.75	5	1,023	0.49%
2022/07/07	3	39.37	21	39.86	40.50	-18	848	-2.12%
2022/07/05	2	36.05	0	0.00	36.60	2	720	0.28%
2022/07/04	2	36.10	0	0.00	35.90	2	743	0.27%
2022/07/01	4	36.23	0	0.00	36.20	4	765	0.52%
2022/06/27	1	38.15	0	0.00	38.20	1	804	0.12%
2022/06/23	1	37.05	0	0.00	37.30	1	837	0.12%
2022/06/22	1	37.35	0	0.00	37.35	1	875	0.11%
2022/06/21	20	37.95	0	0.00	37.90	20	933	2.14%
2022/06/20	4	37.48	0	0.00	37.30	4	977	0.41%
2022/06/10	1	39.60	0	0.00	39.55	1	1,060	0.09%
2022/06/08	1	39.60	0	0.00	39.75	1	1,076	0.09%
2022/06/07	0	0.00	12	39.60	39.55	-12	1,083	-1.11%
2022/06/06	1	38.95	0	0.00	38.90	1	1,080	0.09%
2022/06/01	0	0.00	5	39.40	39.55	-5	1,154	-0.43%
2022/05/30	0	0.00	1	39.00	39.00	-1	1,176	-0.08%
2022/05/27	1	38.65	0	0.00	38.40	1	1,187	0.08%
2022/05/20	5	38.15	0	0.00	38.10	5	1,306	0.38%
2022/05/19	1	37.70	0	0.00	38.05	1	1,325	0.08%
2022/05/12	10	37.10	0	0.00	37.05	10	1,422	0.70%
2022/05/09	1	38.35	0	0.00	38.15	1	1,485	0.07%
2022/04/27	0	0.00	10	39.26	39.45	-10	1,601	-0.62%
2022/04/26	5	40.40	0	0.00	40.05	5	1,602	0.31%
2022/04/13	1	40.90	0	0.00	40.95	1	1,855	0.05%
2022/04/11	6	41.58	3	41.43	41.05	3	1,943	0.15%
2022/04/08	1.1	42.08	0	0.00	41.90	1.1	2,027	0.05%
2022/03/31	0	0.00	5	43.85	44.00	-5	2,665	-0.19%
2022/03/28	0	44.00	0	0.00	44.55	0	2,753	0.00%
2022/03/22	0	0.00	2	42.98	43.25	-2	2,929	-0.07%
2022/03/21	1	43.55	1	43.00	43.30	0	3,177	0.00%
2022/03/17	1	42.95	0	0.00	42.95	1	3,368	0.03%
2022/03/15	0	0.00	1	42.10	42.25	-1	3,540	-0.03%
2022/03/11	0	42.30	0	0.00	42.20	0	3,623	0.00%
2022/03/04	0	45.30	0	0.00	45.10	0	3,959	0.00%
2022/03/03	5	45.77	0	0.00	45.70	5	3,963	0.13%
2022/03/02	0	0.00	0	45.20	45.75	0	3,973	0.00%
2022/03/01	0	0.00	0	45.30	45.10	0	3,964	0.00%
2022/02/25	1	44.10	0	0.00	44.05	1	3,957	0.03%
2022/02/24	0	0.00	10	44.41	44.10	-10	3,948	-0.25%
2022/02/23	2	46.20	0	0.00	46.55	2	3,921	0.05%
2022/02/22	2	46.60	0	0.00	46.45	2	3,944	0.05%
2022/02/21	0	0.00	1	47.15	47.00	-1	3,930	-0.03%
2022/02/18	0	0.00	1	46.75	46.75	-1	3,924	-0.03%
2022/02/16	6	46.66	0	0.00	47.10	6	3,954	0.15%
2022/02/15	1	46.70	0	0.00	46.70	1	3,983	0.03%
2022/02/14	0	0.00	1	46.25	46.35	-1	4,029	-0.02%
2022/02/11	5	46.61	0	0.00	46.75	5	4,052	0.12%
2022/02/10	5	46.46	1	46.95	46.80	4	4,072	0.10%
2022/02/09	4	45.80	0	0.00	46.25	4	4,071	0.10%
2022/01/25	1	44.15	0	0.00	44.15	1	4,134	0.02%
2022/01/20	1	45.20	0	45.30	45.30	1	4,120	0.02%
2022/01/18	10	44.98	12	45.00	45.05	-2	4,157	-0.05%
2022/01/17	1	44.60	12	45.10	45.10	-11	4,157	-0.26%
2022/01/14	0	0.00	9	43.71	43.85	-9	4,130	-0.22%
2022/01/07	0	0.00	5	45.63	45.45	-5	4,063	-0.12%
2022/01/06	0	0.00	2	45.88	46.05	-2	4,001	-0.05%
2022/01/05	1	46.80	1.5	47.47	46.85	-0.5	3,927	-0.01%
2022/01/04	0	0.00	0.5	47.45	47.25	-0.5	3,879	-0.01%
2022/01/03	1	49.00	22	47.79	47.30	-21	3,834	-0.55%
2021/12/30	1	49.50	3	49.63	48.65	-2	3,768	-0.05%
2021/12/29	5	48.94	3.1	48.91	48.85	1.9	3,661	0.05%
2021/12/28	24	49.30	53	48.92	49.40	-29	3,606	-0.80%
2021/12/27	80	48.59	51	48.80	49.10	29	3,453	0.84%
2021/12/20	1	45.50	1	45.85	45.85	0	2,898	0.00%
2021/12/17	0	0.00	8	45.03	45.00	-8	2,803	-0.29%
2021/12/16	4	45.95	4	45.94	45.90	0	2,713	0.00%
2021/12/15	14	45.92	7	46.00	46.20	7	2,596	0.27%
2021/12/14	1	44.40	2	45.65	45.95	-1	2,332	-0.04%
2021/12/13	9.1	44.69	39	44.99	44.80	-29.9	2,210	-1.35%
2021/12/10	5	44.53	7	44.74	45.00	-2	2,094	-0.10%
2021/12/09	0	0.00	1	43.25	42.80	-1	1,918	-0.05%
2021/12/08	1	43.55	3	43.05	42.80	-2	1,882	-0.11%
2021/12/07	2	43.00	0	0.00	43.15	2	1,834	0.11%
2021/12/06	7	43.44	8.1	43.07	43.50	-1.1	1,775	-0.06%
2021/12/03	14	42.86	6	42.20	42.90	8	1,709	0.47%
2021/12/02	6	41.72	6	40.95	41.75	0	1,563	0.00%
2021/12/01	1	40.55	0	0.00	41.00	1	1,507	0.07%
2021/11/26	1	39.50	0	0.00	39.15	1	1,346	0.07%
2021/11/23	0	0.00	1	39.95	40.05	-1	1,313	-0.08%
2021/11/22	0	0.00	1	40.40	40.40	-1	1,302	-0.08%
2021/11/19	0	0.00	9	40.00	39.80	-9	1,282	-0.70%
2021/11/18	3	39.87	1	39.70	39.60	2	1,248	0.16%
2021/11/17	0	0.00	1	39.95	39.90	-1	1,237	-0.08%
2021/11/15	0	0.00	1	39.55	39.55	-1	1,202	-0.08%
2021/11/12	6	40.73	0	0.00	40.00	6	1,177	0.51%
2021/11/11	2	40.40	0	0.00	41.15	2	1,117	0.18%
2021/11/10	0	0.00	2	39.55	39.25	-2	1,050	-0.19%
2021/11/09	0	0.00	1	40.55	40.05	-1	1,006	-0.10%
2021/11/05	0	0.00	12	40.58	40.80	-12	933	-1.29%
2021/11/04	4	39.95	0	0.00	39.90	4	871	0.46%
2021/11/02	1	39.70	2	39.20	39.05	-1	823	-0.12%
2021/11/01	2	38.95	0	0.00	39.20	2	798	0.25%
2021/10/26	3	38.87	0	0.00	38.05	3	705	0.43%
2021/10/21	0	0.00	3	38.30	37.70	-3	686	-0.44%
2021/10/20	3	38.40	0	0.00	38.40	3	679	0.44%
2021/10/06	6	34.45	0	0.00	34.55	6	713	0.84%
2021/10/01	0	0.00	1	36.05	35.40	-1	816	-0.12%
2021/09/30	1	36.50	0	0.00	36.35	1	837	0.12%
2021/09/27	0	0.00	1	36.55	36.60	-1	928	-0.11%
2021/09/23	1	35.65	0	0.00	35.65	1	971	0.10%
2021/09/02	0	0.00	2	37.70	37.25	-2	1,224	-0.16%
2021/08/31	0	0.00	1	37.05	37.10	-1	1,235	-0.08%
2021/08/30	2	36.90	0	0.00	37.00	2	1,252	0.16%
2021/08/26	0	0.00	3	36.87	36.90	-3	1,311	-0.23%
2021/08/25	1	36.60	0	0.00	36.75	1	1,410	0.07%
2021/08/24	2	36.30	0	0.00	36.15	2	1,512	0.13%
2021/08/18	0	0.00	10	35.30	36.10	-10	1,585	-0.63%
2021/08/16	3	35.30	2	35.60	35.10	1	1,636	0.06%
2021/08/10	0	0.00	1	36.90	36.75	-1	1,760	-0.06%
2021/08/06	0	0.00	0.8	37.45	37.15	-0.8	1,861	-0.04%
2021/08/05	0	0.00	0.1	37.20	37.20	-0.1	1,929	0.00%
2021/08/04	0	0.00	0	37.70	37.60	0	2,073	0.00%
2021/08/02	0	0.00	0	37.30	37.35	0	2,251	0.00%
2021/07/28	0	0.00	1	37.40	37.70	-1	2,546	-0.04%
2021/07/20	10	38.00	29	38.01	37.95	-19	4,609	-0.41%
2021/07/16	20	38.40	0.2	38.70	38.35	19.8	4,899	0.40%
2021/07/12	0	0.00	1	37.95	38.00	-1	5,161	-0.02%
2021/07/09	0.1	38.20	1	38.00	38.15	-1	5,188	-0.02%
2021/07/08	0	0.00	2	38.15	38.30	-2	5,300	-0.04%
2021/07/06	0	0.00	2	39.95	39.80	-2	5,464	-0.04%
2021/07/05	3	40.15	0	0.00	40.30	3	5,836	0.05%
2021/07/01	1	40.35	1	39.90	39.80	0	6,136	0.00%
2021/06/30	0	0.00	1	40.00	39.95	-1	6,180	-0.02%
2021/06/25	0	0.00	2	40.40	40.30	-2	6,595	-0.03%
2021/06/24	0	0.00	1	40.40	40.35	-1	6,661	-0.02%
2021/06/23	0	0.00	2	40.18	39.95	-2	6,678	-0.03%
2021/06/21	0	0.00	1	40.55	39.80	-1	6,742	-0.01%
2021/06/18	1	40.85	0	0.00	40.85	1	6,749	0.01%
2021/06/17	1	41.20	0	0.00	41.25	1	6,797	0.01%
2021/06/16	1	41.90	0	0.00	41.00	1	6,829	0.01%
2021/06/15	1	41.55	2	41.50	41.45	-1	6,814	-0.01%
2021/06/10	0	0.00	1	40.10	40.05	-1	6,831	-0.01%
2021/06/07	0	0.00	1	39.65	40.30	-1	6,854	-0.01%
2021/06/04	0	0.00	2	40.90	40.20	-2	6,848	-0.03%
2021/06/03	1	41.10	0	0.00	41.05	1	6,836	0.01%
2021/06/02	1	42.00	0	0.00	41.50	1	6,834	0.01%
2021/06/01	0	0.00	0	42.20	42.95	0	6,761	0.00%
2021/05/28	0	0.00	0	41.00	40.80	0	6,678	0.00%
2021/05/26	1	40.50	0	0.00	40.30	1	6,754	0.01%
2021/05/25	1	40.00	0	0.00	40.25	1	6,811	0.01%
2021/05/21	1	39.20	0	0.00	39.70	1	7,218	0.01%
2021/05/20	1	39.20	6	38.23	38.05	-5	7,219	-0.07%
2021/05/19	1	38.70	3	38.65	39.15	-2	7,246	-0.03%
2021/05/18	1	38.80	0	0.00	39.35	1	7,226	0.01%
2021/05/17	4	36.33	15	36.15	36.00	-11	7,207	-0.15%
2021/05/13	20	38.53	2	38.90	38.70	18	7,120	0.25%
2021/05/12	1	37.35	2	40.03	38.80	-1	7,061	-0.01%
2021/05/11	32	43.44	5	43.13	41.50	27	6,932	0.39%
2021/05/10	2	45.33	0.1	45.90	44.95	1.9	6,810	0.03%
2021/05/07	1	45.85	2	46.10	46.15	-1	6,793	-0.01%
2021/05/06	3.1	44.61	0	0.00	45.45	3.1	6,772	0.05%
2021/05/05	3	47.10	51	47.47	45.85	-48	6,641	-0.72%
2021/05/04	6	46.58	2.1	45.70	46.90	3.9	6,655	0.06%
2021/05/03	41	51.21	17	52.81	50.60	24	6,480	0.37%
2021/04/29	41	53.35	47	54.36	54.00	-6	6,268	-0.10%
2021/04/28	6	51.07	18	51.05	51.50	-12	5,914	-0.20%
2021/04/27	88.1	52.30	13	52.18	52.90	75.1	5,973	1.26%
2021/04/26	1	49.80	124	51.20	51.30	-123	5,286	-2.33%	大賣/鉅額交易
2021/04/23	11	47.38	0	0.00	46.70	11	5,025	0.22%
2021/04/22	36	47.95	42	48.07	47.40	-6	4,985	-0.12%
2021/04/21	9	47.36	5	47.41	48.10	4	4,755	0.08%
2021/04/20	0	0.00	2	45.10	45.15	-2	4,552	-0.04%
2021/04/19	0	0.00	1	44.90	45.00	-1	4,541	-0.02%
2021/04/16	2	45.55	1	45.25	45.45	1	4,530	0.02%
2021/04/15	3	45.18	3	45.20	45.65	0	4,546	0.00%
2021/04/14	20	44.28	9	43.69	44.60	11	4,524	0.24%
2021/04/13	16	46.09	11	47.03	45.70	5	4,463	0.11%
2021/04/12	19	47.65	2	47.88	47.85	17	4,439	0.38%
2021/04/09	83	47.47	9	47.26	47.00	74	4,321	1.71%
2021/04/08	10	45.78	20	46.90	47.95	-10	3,936	-0.25%
2021/04/07	1	41.95	10	42.50	43.60	-9	3,677	-0.24%
2021/04/06	1	42.65	0	0.00	42.60	1	3,617	0.03%
2021/04/01	23	43.86	30	44.30	43.00	-7	3,565	-0.20%
2021/03/31	1	41.30	22	41.67	42.60	-21	3,299	-0.64%
2021/03/30	53	41.92	4	42.20	41.90	49	3,258	1.50%
2021/03/26	0	0.00	1	40.95	40.95	-1	3,408	-0.03%
2021/03/25	3	40.93	1	41.10	40.65	2	3,407	0.06%
2021/03/24	0	40.70	1	39.90	39.90	-1	3,341	-0.03%
2021/03/22	1	41.50	0	0.00	40.85	1	3,334	0.03%
2021/03/19	0	0.00	1	40.20	40.75	-1	3,311	-0.03%
2021/03/17	2	40.40	0	0.00	40.15	2	3,410	0.06%
2021/03/15	0	0.00	1	39.60	39.60	-1	3,779	-0.03%
2021/03/08	0	0.00	1	39.05	39.10	-1	3,831	-0.03%
2021/03/05	0	0.00	2	38.63	38.50	-2	3,848	-0.05%
2021/03/04	1	39.00	0	0.00	38.80	1	3,866	0.03%
2021/03/02	36	39.36	25	40.59	39.20	11	3,861	0.28%
2021/02/25	0	0.00	2.3	40.97	40.25	-2.3	3,854	-0.06%
2021/02/24	1	41.70	213	41.79	40.65	-212	3,851	-5.50%	大賣/鉅額交易
2021/02/23	206	43.47	7	41.83	43.50	199	3,745	5.31%	大買/鉅額交易
2021/02/22	3	39.30	4	39.30	39.55	-1	3,669	-0.03%
2021/02/19	2	38.90	0	0.00	39.40	2	3,735	0.05%
2021/02/17	1	38.15	0	0.00	38.35	1	3,821	0.03%
2021/02/04	14	37.96	0	0.00	37.95	14	3,987	0.35%
2021/02/03	4	38.00	0	0.00	37.95	4	4,001	0.10%
2021/01/28	6	40.03	1	39.05	39.05	5	4,029	0.12%
2021/01/26	2	40.05	2	40.40	39.40	0	3,960	0.00%
2021/01/25	0	39.49	0	0.00	39.30	0	3,879	0.00%
2021/01/22	2	39.52	2	39.88	39.85	0	3,840	0.00%
2021/01/21	12	39.49	6	39.93	39.95	6	3,807	0.16%
2021/01/20	9	39.58	6	39.00	39.00	3	3,713	0.08%
2021/01/19	0	0.00	10	38.60	39.00	-10	3,502	-0.29%
2021/01/15	0.1	38.30	1	37.60	37.60	-0.9	3,453	-0.03%
2021/01/14	2	38.15	8	38.22	38.25	-6	3,435	-0.17%
2021/01/13	0	37.80	0	0.00	37.65	0	3,430	0.00%
2021/01/12	10	38.10	1	37.55	37.60	9	3,429	0.26%
2021/01/11	7	38.14	0	0.00	38.05	7	3,405	0.21%
2021/01/08	5	38.80	0	0.00	38.65	5	3,397	0.15%
2021/01/07	0.1	39.15	0	0.00	39.35	0.1	3,387	0.00%
2021/01/06	0	0.00	1	38.85	39.10	-1	3,407	-0.03%
2021/01/05	1	39.85	4	39.18	39.95	-3	3,387	-0.09%
2021/01/04	4	38.41	0	0.00	38.45	4	3,346	0.12%
2020/12/29	0	0.00	1	39.05	38.85	-1	3,380	-0.03%
2020/12/28	0	0.00	1	39.25	39.40	-1	3,369	-0.03%
2020/12/24	3	38.90	2	39.10	38.85	1	3,353	0.03%
2020/12/23	1	38.95	11	38.88	39.05	-10	3,336	-0.30%
2020/12/22	13	37.57	7	39.30	37.60	6	3,260	0.18%
2020/12/21	1	39.15	0	0.00	39.60	1	3,085	0.03%
2020/12/18	3	39.12	0	0.00	38.90	3	3,096	0.10%
2020/12/17	3	39.30	0	0.00	39.25	3	3,133	0.10%
2020/12/15	0	0.00	3	39.42	39.00	-3	3,211	-0.09%
2020/12/14	0	0.00	3	40.28	40.20	-3	3,235	-0.09%
2020/12/11	16	39.87	15	41.18	39.70	1	3,239	0.03%
2020/12/10	19.1	40.87	13	41.22	41.50	6.1	3,150	0.19%
2020/12/09	8	39.61	11	39.16	40.25	-3	2,888	-0.10%
2020/12/07	1	38.35	1	38.90	38.25	0	2,954	0.00%
2020/12/03	5	38.87	0	0.00	38.55	5	3,028	0.17%
2020/12/02	2	38.60	0	0.00	38.55	2	3,094	0.06%
2020/12/01	5	38.85	1	38.80	38.80	4	3,166	0.13%
2020/11/30	0	0.00	6	39.20	39.50	-6	3,244	-0.18%
2020/11/26	2	38.60	1	38.55	38.60	1	3,480	0.03%
2020/11/25	0	0.00	5	38.75	38.50	-5	3,684	-0.14%
2020/11/24	5	38.25	1	38.90	38.45	4	3,766	0.11%
2020/11/23	0	0.00	2	39.05	38.80	-2	3,884	-0.05%
2020/11/20	19	39.29	14	40.01	39.45	5	4,026	0.12%
2020/11/19	5	38.34	2	39.45	39.55	3	4,407	0.07%
2020/11/18	0	0.00	7	37.97	38.00	-7	4,841	-0.14%
2020/11/17	3	36.55	1	37.05	36.10	2	5,086	0.04%
2020/11/16	1	37.60	2	37.65	37.65	-1	5,514	-0.02%
2020/11/13	0	0.00	1	37.55	38.00	-1	5,769	-0.02%
2020/11/12	2	38.40	17	38.34	38.20	-15	5,849	-0.26%
2020/11/11	0	0.00	15	37.25	37.25	-15	5,701	-0.26%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/06	0	0.00	2	36.60	36.65	-2	5,700	-0.04%
2020/11/05	2	36.55	2	36.75	37.00	0	5,730	0.00%
2020/11/04	0	0.00	1	36.20	36.20	-1	5,749	-0.02%
2020/11/03	5	35.68	1	36.00	35.90	4	5,783	0.07%
2020/11/02	0	0.00	14	35.88	35.30	-14	5,817	-0.24%
2020/10/30	6	36.15	0	0.00	36.05	6	5,884	0.10%
2020/10/29	2	36.15	1	35.80	36.40	1	6,145	0.02%
2020/10/26	0	0.00	2	37.00	36.60	-2	6,274	-0.03%
2020/10/23	0	0.00	1	36.95	36.95	-1	6,297	-0.02%
2020/10/22	2	36.50	0	0.00	36.80	2	6,337	0.03%
2020/10/21	1	36.90	3	37.05	36.70	-2	6,370	-0.03%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	13	36.38	0	0.00	36.00	13	6,449	0.20%
2020/10/15	0	0.00	2	37.80	36.70	-2	6,454	-0.03%
2020/10/14	4	37.98	0	0.00	37.75	4	6,469	0.06%
2020/10/12	2	37.00	0	0.00	36.45	2	6,496	0.03%
2020/10/08	16	37.35	0	0.00	37.00	16	6,540	0.24%
2020/10/07	0	0.00	15	36.60	36.60	-15	6,534	-0.23%
2020/10/06	1	36.95	1	36.70	36.65	0	6,614	0.00%
2020/10/05	2	37.00	1	37.00	37.00	1	6,697	0.01%
2020/09/29	4	36.15	6	36.18	36.15	-2	6,882	-0.03%
2020/09/28	0	0.00	1	36.35	36.15	-1	6,934	-0.01%
2020/09/25	2	36.45	7	35.20	35.05	-5	6,999	-0.07%
2020/09/24	7	37.11	1	36.65	36.50	6	7,014	0.09%
2020/09/23	3	37.70	0	0.00	37.45	3	7,053	0.04%
2020/09/22	4	38.05	22	36.94	38.25	-18	7,063	-0.25%
2020/09/21	1	39.25	10	38.30	37.95	-9	7,059	-0.13%
2020/09/17	5	38.55	0	0.00	38.55	5	7,215	0.07%
2020/09/16	7	39.30	1	39.40	39.00	6	7,713	0.08%
2020/09/15	1	39.65	10	39.86	39.45	-9	7,729	-0.12%
2020/09/14	1	39.70	0	0.00	39.85	1	7,713	0.01%
2020/09/11	0	0.00	5	40.33	39.30	-5	7,851	-0.06%
2020/09/10	9	40.77	15	40.55	40.45	-6	7,835	-0.08%
2020/09/09	0	0.00	16	40.40	40.00	-16	8,010	-0.20%
2020/09/08	1	40.60	1	39.80	40.95	0	8,363	0.00%
2020/09/07	2	40.75	1	41.60	40.00	1	8,563	0.01%
2020/09/04	7	40.82	2	42.10	41.60	5	9,341	0.05%
2020/09/03	7	42.86	1	43.45	41.65	6	9,317	0.06%
2020/09/02	3	42.77	0	0.00	43.00	3	9,204	0.03%
2020/09/01	33	42.52	34	43.38	42.45	-1	9,089	-0.01%
2020/08/31	2	42.80	9	42.51	43.90	-7	8,929	-0.08%
2020/08/28	5	41.75	12	41.57	41.00	-7	8,733	-0.08%
2020/08/27	10	42.81	10	42.03	42.80	0	8,647	0.00%
2020/08/26	13	42.51	5	43.16	43.50	8	8,502	0.09%
2020/08/25	36	42.23	47	42.52	43.10	-11	8,357	-0.13%
2020/08/24	29	41.68	32	42.70	42.95	-3	7,871	-0.04%
2020/08/21	9	37.00	4	38.09	39.05	5	7,301	0.07%
2020/08/20	38	37.50	10	37.51	35.50	28	6,979	0.40%
2020/08/19	49	35.94	12	36.05	36.05	37	6,532	0.57%
2020/08/18	0	0.00	19	34.87	34.65	-19	6,278	-0.30%
2020/08/12	0	0.00	2	33.80	33.80	-2	6,205	-0.03%
2020/08/11	5	33.86	4	34.90	33.50	1	6,195	0.02%
2020/08/10	0	0.00	1	34.70	34.60	-1	6,221	-0.02%
2020/08/07	0	0.00	1	34.30	34.70	-1	6,292	-0.02%
2020/08/06	11	35.35	10	35.30	34.65	1	6,272	0.02%
2020/08/05	0	0.00	3	35.30	35.30	-3	6,262	-0.05%
2020/08/04	0	0.00	8	35.28	35.85	-8	6,249	-0.13%
2020/07/31	1	32.60	0	0.00	32.75	1	5,937	0.02%
2020/07/28	0	0.00	1	31.05	30.20	-1	6,121	-0.02%
2020/07/27	0	0.00	1	31.85	31.50	-1	6,178	-0.02%
2020/07/24	5	32.80	1	33.30	32.65	4	6,503	0.06%
2020/07/23	10	33.90	0	0.00	33.90	10	6,700	0.15%
2020/07/22	0	0.00	7	34.00	34.05	-7	6,698	-0.10%
2020/07/21	0	0.00	1	33.60	33.20	-1	6,661	-0.02%
2020/07/20	0	0.00	1	32.20	32.30	-1	6,638	-0.02%
2020/07/17	2	32.90	2	33.00	32.20	0	6,611	0.00%
2020/07/16	6	33.72	0	0.00	33.45	6	6,587	0.09%
2020/07/15	0	0.00	12	35.60	35.35	-12	6,546	-0.18%
2020/07/14	1	35.85	0	0.00	35.85	1	6,506	0.02%
2020/07/09	2	36.05	1	36.80	35.65	1	6,335	0.02%
2020/07/08	10	35.15	10	34.75	34.75	0	6,228	0.00%
2020/07/07	0	0.00	20	34.50	34.55	-20	6,208	-0.32%
2020/07/06	0	0.00	5	34.90	34.90	-5	6,274	-0.08%
2020/07/03	0	0.00	2	34.55	34.50	-2	6,281	-0.03%
2020/07/02	1	34.00	47	33.68	34.15	-46	6,238	-0.74%
2020/07/01	0	0.00	2	33.75	33.75	-2	6,197	-0.03%
2020/06/30	0	0.00	1	33.90	33.95	-1	6,164	-0.02%
2020/06/29	3	34.15	1	33.75	33.75	2	6,150	0.03%
2020/06/24	4	33.73	1	33.70	33.60	3	6,046	0.05%
2020/06/23	25	35.45	10	34.58	34.50	15	5,946	0.25%
2020/06/18	7	26.91	3	26.87	27.90	4	5,373	0.07%
2020/06/17	0	0.00	10	26.10	26.25	-10	5,211	-0.19%
2020/06/16	3	25.30	8	25.11	25.60	-5	5,102	-0.10%
2020/06/15	25	24.59	60	24.35	24.00	-35	4,913	-0.71%
2020/06/12	10	26.39	23	25.81	26.30	-13	4,498	-0.29%
2020/06/11	96	27.40	98	27.32	27.30	-2	4,282	-0.05%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	4	35.75	0	0.00	35.65	4	3,510	0.11%
2020/06/04	0	0.00	10	35.65	35.50	-10	3,538	-0.28%
2020/06/02	0	0.00	2	35.75	35.20	-2	3,510	-0.06%
2020/06/01	1	36.25	3	35.85	35.85	-2	3,489	-0.06%
2020/05/29	0	0.00	10	36.80	36.80	-10	3,433	-0.29%
2020/05/26	6	36.02	1	35.40	35.45	5	3,419	0.15%
2020/05/25	3	34.52	0	0.00	34.65	3	3,318	0.09%
2020/05/15	1	35.75	2	35.08	34.70	-1	3,301	-0.03%
2020/05/14	0	0.00	5	35.72	35.10	-5	3,294	-0.15%
2020/05/13	3	34.90	0	0.00	34.75	3	3,204	0.09%
2020/05/12	1	35.20	0	0.00	34.85	1	3,219	0.03%
2020/05/11	0	0.00	8	34.75	34.50	-8	3,219	-0.25%
2020/05/08	0	0.00	2	35.48	35.35	-2	3,171	-0.06%
2020/05/07	2	35.75	0	0.00	35.60	2	3,152	0.06%
2020/05/06	21	35.40	21	36.15	35.40	0	3,159	0.00%
2020/05/05	12	36.10	13	35.42	36.10	-1	3,052	-0.03%
2020/05/04	11	34.69	0	0.00	35.55	11	3,019	0.36%
2020/04/30	8	35.35	10	35.35	35.35	-2	2,980	-0.07%
2020/04/29	7	36.97	5	37.05	36.20	2	2,924	0.07%
2020/04/28	3	34.83	9	34.03	35.00	-6	2,631	-0.23%
2020/04/24	1	31.55	0	0.00	31.70	1	2,484	0.04%
2020/04/23	3	31.55	0	0.00	31.60	3	2,544	0.12%
2020/04/20	1	32.20	0	0.00	32.15	1	2,956	0.03%
2020/04/17	0	0.00	4	31.94	31.80	-4	3,058	-0.13%
2020/04/15	0	0.00	1	31.65	31.80	-1	3,308	-0.03%
2020/04/13	2	32.05	2	31.95	31.70	0	3,740	0.00%
2020/04/10	0	0.00	87	30.87	31.45	-87	3,713	-2.34%
2020/04/09	4	31.10	8	31.74	30.80	-4	3,728	-0.11%
2020/04/08	4	30.46	14	30.45	30.30	-10	3,630	-0.28%
2020/04/07	0	0.00	1	28.55	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	21	27.52	28.00	-21	3,616	-0.58%
2020/04/01	0	0.00	11	27.30	27.35	-11	3,818	-0.29%
2020/03/31	0	0.00	1	26.95	27.00	-1	3,816	-0.03%
2020/03/30	3	26.57	0	0.00	26.80	3	3,795	0.08%
2020/03/27	1	26.00	0	0.00	25.60	1	3,776	0.03%
2020/03/24	0	0.00	2	24.78	24.80	-2	3,748	-0.05%
2020/03/23	1	23.50	0	0.00	23.75	1	3,741	0.03%
2020/03/20	1	22.80	0	0.00	23.30	1	3,727	0.03%
2020/03/19	7	22.06	8	22.30	21.20	-1	3,730	-0.03%
2020/03/18	0	0.00	1	24.10	23.45	-1	3,724	-0.03%
2020/03/17	11	22.83	0	0.00	22.65	11	3,725	0.30%
2020/03/13	15	24.65	3	24.50	25.20	12	3,744	0.32%
2020/03/12	3	27.38	2	28.80	26.95	1	3,699	0.03%
2020/03/11	1	30.00	1	30.20	29.60	0	3,667	0.00%
2020/03/10	1	28.55	0	0.00	29.70	1	3,673	0.03%
2020/03/09	0	0.00	2	31.00	30.00	-2	3,644	-0.05%
2020/03/04	0	0.00	3	31.50	31.20	-3	3,785	-0.08%
2020/03/02	0	0.00	4	31.00	30.80	-4	3,909	-0.10%
2020/02/27	42	32.00	0	0.00	31.20	42	3,990	1.05%
2020/02/26	39	32.58	0	0.00	32.50	39	3,992	0.98%
2020/02/25	0	0.00	17	32.70	32.60	-17	4,004	-0.42%
2020/02/24	0	0.00	22	33.37	33.05	-22	3,996	-0.55%
2020/02/21	0	0.00	30	33.40	33.45	-30	3,986	-0.75%
2020/02/17	0	0.00	230	33.00	33.70	-230	3,981	-5.78%	大賣/鉅額交易
2020/02/13	2	32.68	0	0.00	32.35	2	4,016	0.05%
2020/02/10	12	31.96	0	0.00	31.50	12	4,063	0.30%
2020/02/07	12	33.03	10	32.25	32.00	2	4,079	0.05%
2020/02/06	0	0.00	10	32.65	32.65	-10	4,100	-0.24%
2020/01/31	12	32.20	4	31.70	33.25	8	4,260	0.19%
2020/01/30	9	31.64	9	31.92	31.25	0	4,379	0.00%
2020/01/20	5	34.70	3	34.70	34.70	2	4,417	0.05%
2020/01/17	5	35.00	17	35.11	35.00	-12	4,515	-0.27%
2020/01/16	2	35.35	5	35.43	35.60	-3	4,855	-0.06%
2020/01/15	50	34.34	10	35.81	34.70	40	5,171	0.77%
2020/01/14	1	32.95	3	33.00	33.40	-2	5,076	-0.04%
2020/01/13	10	31.64	7	32.21	32.20	3	5,014	0.06%
2020/01/10	32	30.37	1	30.90	30.50	31	4,919	0.63%
2020/01/09	13	30.41	9	30.57	30.45	4	4,821	0.08%
2020/01/08	46	30.28	26	30.19	30.00	20	4,622	0.43%
2020/01/07	5	32.95	1	32.95	32.95	4	4,187	0.10%
2020/01/06	10	36.60	0	0.00	36.60	10	4,176	0.24%
2020/01/03	7	41.26	0	0.00	40.65	7	4,180	0.17%
2020/01/02	0	0.00	1	42.00	41.75	-1	4,145	-0.02%
2019/12/31	9	41.72	0	0.00	41.55	9	4,125	0.22%
2019/12/30	3	42.20	2	41.95	42.20	1	4,130	0.02%
2019/12/27	20	41.72	23	42.52	42.65	-3	4,072	-0.07%
2019/12/25	5	40.30	2	40.00	40.00	3	3,891	0.08%
2019/12/24	1	40.95	0	0.00	40.50	1	3,938	0.03%
2019/12/23	2	40.80	0	0.00	40.95	2	3,939	0.05%
2019/12/17	0	0.00	10	39.85	39.95	-10	3,994	-0.25%
2019/12/13	0	0.00	1	39.65	39.70	-1	4,096	-0.02%
2019/12/12	0	0.00	1	41.65	40.65	-1	4,091	-0.02%
2019/12/06	70	40.92	0	0.00	40.95	70	4,267	1.64%
2019/12/05	7	40.75	7	40.80	40.75	0	4,350	0.00%
2019/12/04	0	0.00	3	40.40	40.60	-3	4,459	-0.07%
2019/12/02	3	40.07	9	41.49	40.55	-6	4,846	-0.12%
2019/11/29	8	41.30	9	41.34	41.30	-1	4,825	-0.02%
2019/11/28	1	41.00	9	41.22	41.15	-8	4,805	-0.17%
2019/11/26	2	40.30	3	40.20	40.40	-1	4,781	-0.02%
2019/11/22	0	0.00	2	38.35	38.45	-2	4,748	-0.04%
2019/11/20	1	38.15	5	38.15	38.10	-4	4,817	-0.08%
2019/11/19	5	38.75	0	0.00	38.35	5	4,941	0.10%
2019/11/18	3	38.60	8	38.60	38.55	-5	5,047	-0.10%
2019/11/15	11	38.57	0	0.00	38.50	11	5,139	0.21%
2019/11/13	7	39.14	12	39.50	39.50	-5	5,170	-0.10%
2019/11/12	0	0.00	5	38.95	38.95	-5	5,152	-0.10%
2019/11/11	0	0.00	4	38.63	38.45	-4	5,165	-0.08%
2019/11/08	6	37.45	10	37.47	37.70	-4	5,118	-0.08%
2019/11/07	1	36.90	6	36.93	37.00	-5	5,154	-0.10%
2019/11/05	3	36.92	0	0.00	36.70	3	5,262	0.06%
2019/11/04	2	37.35	14	37.87	37.45	-12	5,350	-0.22%
2019/11/01	13	37.25	7	37.29	37.50	6	5,445	0.11%
2019/10/31	2	37.45	16	37.77	37.80	-14	5,524	-0.25%
2019/10/30	8	36.15	9.1	36.41	36.30	-1.1	5,454	-0.02%
2019/10/29	20	37.78	2	37.70	36.80	18	5,455	0.33%
2019/10/28	12	38.91	20	39.38	39.00	-8	5,473	-0.15%
2019/10/25	12	39.95	13	39.78	39.65	-1	5,471	-0.02%
2019/10/24	60	39.68	27	39.96	41.05	33	5,478	0.60%
2019/10/23	58	43.39	16	43.03	41.40	42	5,367	0.78%
2019/10/22	17	45.01	20	45.34	46.00	-3	5,026	-0.06%
2019/10/21	0	0.00	6	43.59	43.85	-6	4,938	-0.12%
2019/10/18	10	42.97	1	43.00	43.00	9	5,052	0.18%
2019/10/15	1	42.95	1	43.20	42.95	0	5,417	0.00%
2019/10/14	1	42.60	13	42.73	42.40	-12	5,622	-0.21%
2019/10/09	3	42.42	0	0.00	42.25	3	6,022	0.05%
2019/10/08	0	0.00	1	43.25	43.15	-1	6,202	-0.02%
2019/10/07	2	43.10	0	0.00	43.10	2	6,422	0.03%
2019/10/04	0	0.00	1	43.35	43.05	-1	6,461	-0.02%
2019/10/03	0	0.00	3	43.52	43.65	-3	6,491	-0.05%
2019/10/02	0	0.00	10	43.40	43.75	-10	6,527	-0.15%
2019/09/27	7	42.34	3	42.20	42.00	4	6,642	0.06%
2019/09/26	4	43.75	12	43.49	43.35	-8	6,647	-0.12%
2019/09/25	0	0.00	2	43.50	43.50	-2	6,703	-0.03%
2019/09/24	5	44.34	0	0.00	44.15	5	6,830	0.07%
2019/09/23	3	44.50	2	44.40	44.25	1	6,855	0.01%
2019/09/20	2	43.30	4	43.36	43.70	-2	6,881	-0.03%
2019/09/19	5	43.50	2	43.85	43.60	3	6,915	0.04%
2019/09/18	19	44.36	2	45.10	43.55	17	7,006	0.24%
2019/09/17	1	44.90	14	44.97	44.90	-13	7,016	-0.19%
2019/09/16	0	0.00	2	45.95	45.45	-2	7,356	-0.03%
2019/09/12	4	45.20	17	45.23	45.20	-13	7,546	-0.17%
2019/09/11	11	44.96	9	44.96	44.45	2	7,626	0.03%
2019/09/10	4	46.63	2	46.70	46.55	2	7,663	0.03%
2019/09/09	0	0.00	6	47.10	47.45	-6	7,696	-0.08%
2019/09/06	9	46.52	21	47.00	46.40	-12	7,652	-0.16%
2019/09/05	29	47.16	25	46.88	46.90	4	7,579	0.05%
2019/09/04	4	44.51	9	44.64	44.65	-5	7,246	-0.07%
2019/09/03	5	44.83	3	44.83	44.15	2	7,304	0.03%
2019/09/02	5	43.57	6	44.49	44.65	-1	7,324	-0.01%
2019/08/30	10	44.70	12	44.64	43.85	-2	7,329	-0.03%
2019/08/29	1	43.95	8	43.96	43.95	-7	7,358	-0.10%
2019/08/28	2	43.95	4	44.11	43.55	-2	7,402	-0.03%
2019/08/27	5	43.98	11	44.13	43.95	-6	7,480	-0.08%
2019/08/26	2	42.75	10	42.85	42.85	-8	7,664	-0.10%
2019/08/23	17	44.31	11	44.29	44.10	6	7,698	0.08%
2019/08/22	47	44.35	34	44.05	43.65	13	7,756	0.17%
2019/08/21	14	44.65	24	44.63	44.70	-10	7,866	-0.13%
2019/08/20	17	43.87	24	43.80	44.00	-7	7,865	-0.09%
2019/08/19	6	42.90	14	43.04	42.95	-8	7,868	-0.10%
2019/08/16	2	42.25	15	42.65	42.40	-13	7,938	-0.16%
2019/08/15	7	41.01	1	40.70	41.55	6	7,967	0.08%
2019/08/14	20	42.44	11	42.71	41.60	9	8,171	0.11%
2019/08/13	11	41.63	13	41.78	41.60	-2	8,439	-0.02%
2019/08/12	16	42.51	5	42.57	42.45	11	8,650	0.13%
2019/08/08	13	41.45	12	41.97	42.10	1	8,804	0.01%
2019/08/07	3	41.20	7	41.56	40.80	-4	9,146	-0.04%
2019/08/06	12	39.52	6	39.93	40.25	6	9,373	0.06%
2019/08/05	21	41.24	25	41.71	40.75	-4	9,511	-0.04%
2019/08/02	20	43.48	21	43.95	42.80	-1	9,501	-0.01%
2019/08/01	32	45.71	4	45.58	45.50	28	9,520	0.29%
2019/07/31	11	45.20	51	45.67	46.40	-40	9,604	-0.42%
2019/07/30	51	46.43	20	46.39	45.90	31	9,658	0.32%
2019/07/29	31	48.75	6	48.48	48.60	25	9,590	0.26%
2019/07/26	14	48.38	9	49.06	49.15	5	9,597	0.05%
2019/07/25	36	48.59	29	48.38	48.70	7	9,792	0.07%
2019/07/24	4	47.25	0	0.00	47.10	4	9,714	0.04%
2019/07/23	13	46.93	15	46.90	46.65	-2	9,926	-0.02%
2019/07/22	18	47.93	2	48.30	47.95	16	9,989	0.16%
2019/07/19	4	46.55	3	46.50	46.00	1	9,961	0.01%
2019/07/18	9	46.83	1	46.30	46.10	8	10,043	0.08%
2019/07/17	10	48.59	11	47.90	48.45	-1	10,097	-0.01%
2019/07/16	19	49.33	25	49.13	48.40	-6	10,083	-0.06%
2019/07/15	28	49.04	22	48.46	50.30	6	10,169	0.06%
2019/07/12	5	45.94	3	45.80	45.80	2	10,249	0.02%
2019/07/11	18	45.11	18	45.03	45.15	0	10,490	0.00%
2019/07/10	0	0.00	2	43.18	43.35	-2	10,518	-0.02%
2019/07/09	7	43.61	1	42.85	42.95	6	10,867	0.06%
2019/07/08	3	44.12	4	44.45	44.15	-1	11,239	-0.01%
2019/07/05	5	45.17	3	44.97	44.70	2	11,626	0.02%
2019/07/04	6	44.83	10	44.83	44.40	-4	11,689	-0.03%
2019/07/03	4	44.33	4	44.40	44.35	0	11,692	0.00%
2019/07/02	4	44.45	6	44.36	44.50	-2	11,736	-0.02%
2019/07/01	2	44.93	12	45.16	44.85	-10	11,777	-0.08%
2019/06/28	1	43.80	1	43.95	44.05	0	11,683	0.00%
2019/06/27	0	0.00	6	44.47	43.80	-6	11,795	-0.05%
2019/06/26	10	43.13	9	43.39	43.80	1	12,025	0.01%
2019/06/25	44	44.60	14	44.24	43.60	30	12,042	0.25%
2019/06/24	7	43.49	221	43.68	43.85	-214	11,977	-1.79%	大賣/鉅額交易
2019/06/21	51	44.89	30	45.57	44.20	21	11,959	0.18%
2019/06/20	237	43.89	47	43.49	44.70	190	11,764	1.61%	大買/鉅額交易
2019/06/19	7	40.70	31	40.80	41.20	-24	11,551	-0.21%
2019/06/18	30	39.69	7	39.56	39.45	23	11,472	0.20%
2019/06/17	42	41.05	24	41.58	40.45	18	11,408	0.16%
2019/06/14	5	42.30	2	42.53	41.70	3	11,385	0.03%
2019/06/13	1	42.45	1	42.75	42.50	0	11,401	0.00%
2019/06/12	8	42.69	2	42.85	42.50	6	11,506	0.05%
2019/06/11	11	42.54	5	42.78	42.20	6	11,842	0.05%
2019/06/10	3	43.13	4	42.74	43.50	-1	11,953	-0.01%
2019/06/06	17	41.66	21	41.71	41.35	-4	12,041	-0.03%
2019/06/05	24	43.07	19	43.42	42.40	5	12,111	0.04%
2019/06/04	11	43.00	16	42.97	42.40	-5	12,182	-0.04%
2019/06/03	6	42.48	12	43.06	43.50	-6	12,301	-0.05%
2019/05/31	17	42.83	17	42.77	42.80	0	12,515	0.00%
2019/05/30	13	40.90	7	40.82	40.85	6	12,530	0.05%
2019/05/29	22	40.03	31	39.71	40.10	-9	12,587	-0.07%
2019/05/28	36	41.49	31	41.55	41.15	5	12,585	0.04%
2019/05/27	58	39.59	65	39.63	39.80	-7	12,481	-0.06%
2019/05/24	38	41.17	32	41.63	40.60	6	12,513	0.05%
2019/05/23	50	40.93	49	40.95	41.05	1	12,541	0.01%
2019/05/22	19	42.38	15	42.40	41.95	4	12,597	0.03%
2019/05/21	70	41.89	65	42.51	43.20	5	12,584	0.04%
2019/05/20	62	42.56	39	42.62	41.25	23	12,428	0.19%
2019/05/17	40	46.55	66	46.22	44.00	-26	12,155	-0.21%
2019/05/16	76	49.78	73	49.42	47.60	3	11,976	0.03%
2019/05/15	74	50.47	42	50.80	49.85	32	11,898	0.27%
2019/05/14	22	49.91	48	50.49	52.40	-26	11,712	-0.22%
2019/05/13	103	48.61	98	48.03	49.05	5	11,985	0.04%	大買/
2019/05/10	42	51.29	41	52.05	51.40	1	11,760	0.01%
2019/05/09	63	52.31	73	52.55	52.40	-10	11,801	-0.08%
2019/05/08	42	54.29	28	54.41	53.90	14	11,664	0.12%
2019/05/07	34	53.90	40	54.13	54.30	-6	11,520	-0.05%
2019/05/06	19	52.77	15	53.25	52.20	4	11,380	0.04%
2019/05/03	19	55.15	14	55.23	54.70	5	11,257	0.04%
2019/05/02	36	56.35	91	57.63	55.70	-55	11,136	-0.49%
2019/04/30	38	53.78	43	53.64	56.80	-5	10,804	-0.05%
2019/04/29	33	52.66	30	52.99	52.00	3	10,578	0.03%
2019/04/26	0	0.00	3	53.60	54.00	-3	10,292	-0.03%
2019/04/25	24	55.10	2	54.50	54.00	22	10,127	0.22%
2019/04/24	16	54.43	11	54.79	55.50	5	10,022	0.05%
2019/04/23	44	54.72	18.8	54.56	54.00	25.2	9,892	0.25%
2019/04/22	26	56.66	3	57.33	57.70	23	9,728	0.24%
2019/04/19	28	58.50	5	58.10	58.00	23	9,591	0.24%
2019/04/18	67	55.36	16	57.23	56.10	51	9,266	0.55%
2019/04/17	17	54.30	11	54.94	52.70	6	8,770	0.07%
2019/04/16	9	52.13	39	53.56	54.10	-30	8,323	-0.36%
2019/04/15	11	50.40	27	51.43	51.50	-16	8,062	-0.20%
2019/04/12	10	48.33	34	47.87	48.15	-24	7,662	-0.31%
2019/04/11	22	47.16	60	47.19	47.90	-38	7,218	-0.53%
2019/04/10	11	43.04	12	43.07	43.55	-1	6,772	-0.01%
2019/04/09	6	43.03	6	42.03	41.65	0	6,609	0.00%
2019/04/08	49	43.28	9	43.33	42.60	40	6,517	0.61%
2019/04/03	12	42.51	6	42.65	42.65	6	6,400	0.09%
2019/04/02	2	41.58	6	41.56	41.30	-4	6,276	-0.06%
2019/04/01	10	41.21	5	41.19	41.30	5	6,208	0.08%
2019/03/29	7	40.84	36	41.07	41.55	-29	6,042	-0.48%
2019/03/28	2	38.40	1	38.35	38.20	1	5,735	0.02%
2019/03/27	0	0.00	1	39.40	39.30	-1	5,656	-0.02%
2019/03/26	25	39.95	6	40.00	39.80	19	5,579	0.34%
2019/03/25	14	40.28	12	40.13	39.15	2	5,495	0.04%
2019/03/22	2	43.30	30	42.67	42.05	-28	5,309	-0.53%
2019/03/21	4	42.69	2	42.68	42.80	2	5,244	0.04%
2019/03/20	3	42.45	5	42.42	42.85	-2	5,184	-0.04%
2019/03/19	4	41.65	4	41.90	41.40	0	5,081	0.00%
2019/03/18	30	41.73	5	41.57	41.35	25	5,023	0.50%
2019/03/15	7	42.36	10	42.21	42.25	-3	4,934	-0.06%
2019/03/14	40	43.21	19	42.97	42.40	21	4,768	0.44%
2019/03/13	15	47.09	7	47.18	47.00	8	4,369	0.18%
2019/03/12	4	46.86	11	45.85	47.70	-7	4,164	-0.17%
2019/03/11	16	45.91	15	45.96	45.30	1	3,984	0.03%
2019/03/08	18	45.76	12	45.63	45.55	6	3,863	0.16%
2019/03/07	53	44.28	53	44.03	45.30	0	3,677	0.00%
2019/03/06	19	44.99	15	45.32	44.25	4	3,482	0.11%
2019/03/05	10	43.19	3	43.20	43.10	7	3,144	0.22%
2019/03/04	1	47.60	2	47.60	47.00	-1	2,885	-0.03%
2019/02/27	0	0.00	2.1	46.48	46.80	-2.1	2,746	-0.08%
2019/02/26	1	44.50	0	0.00	45.00	1	2,631	0.04%
2019/02/25	0	0.00	2	45.95	46.00	-2	2,486	-0.08%
2019/02/22	1	42.50	27	42.33	43.35	-26	2,327	-1.12%
2019/02/21	0	0.00	41	40.39	43.35	-41	2,188	-1.87%
2019/02/20	35	39.08	18	39.13	39.45	17	2,014	0.84%
2019/02/19	21	38.37	60	38.34	38.10	-39	1,915	-2.04%
2019/02/18	47	36.78	18	37.50	37.70	29	1,826	1.59%
2019/02/15	27	37.93	26	38.30	37.25	1	1,766	0.06%
2019/02/14	56	36.87	54	37.58	38.00	2	1,693	0.12%
2019/02/13	28	36.85	12	36.54	37.00	16	1,549	1.03%
2019/02/12	6	36.33	30	35.60	36.55	-24	1,324	-1.81%
2019/02/11	3	33.45	1	33.45	33.45	2	730	0.27%
2019/01/30	8	29.33	13	30.44	30.45	-5	665	-0.75%
2019/01/29	0	0.00	2	27.40	27.70	-2	500	-0.40%
2019/01/28	5	27.05	0	0.00	27.10	5	487	1.03%
2019/01/25	15	26.70	0	0.00	26.95	15	480	3.12%
2019/01/24	12	27.09	0	0.00	27.20	12	478	2.51%
2019/01/23	0	0.00	1	26.60	26.45	-1	458	-0.22%
2019/01/22	21	26.42	0	0.00	26.60	21	454	4.62%
2019/01/21	15	26.60	0	0.00	26.65	15	449	3.34%
2019/01/15	10	27.60	1	27.45	27.00	9	413	2.18%
2019/01/07	9	24.30	1	24.40	24.65	8	288	2.77%
2019/01/03	20	23.85	0	0.00	23.85	20	313	6.38%
2019/01/02	5	23.70	0	0.00	23.75	5	317	1.58%
2018/12/21	16	23.20	0	0.00	23.65	16	334	4.78%
2018/12/20	3	23.45	0	0.00	23.30	3	335	0.89%
2018/12/19	23	23.63	0	0.00	23.60	23	331	6.93%
2018/12/18	10	23.63	0.4	23.60	23.75	9.6	333	2.88%
2018/12/17	15	24.26	0	0.00	24.20	15	333	4.50%
2018/12/14	10	24.33	0	0.00	24.40	10	334	2.99%
2018/12/13	5	24.40	0	0.00	24.35	5	334	1.50%
2018/12/12	5	24.45	0	0.00	24.45	5	334	1.50%
2018/12/11	2.4	24.43	0	0.00	24.55	2.4	332	0.72%
2018/12/06	15	23.37	0	0.00	23.25	15	326	4.60%
2018/11/14	10	23.58	5	23.30	23.50	5	342	1.46%
2018/11/13	5	22.65	4	22.68	22.80	1	340	0.29%
2018/11/12	4	22.13	0	0.00	22.10	4	338	1.18%
2018/10/30	8	20.43	0	0.00	20.60	8	401	1.99%
2018/10/29	2	20.45	0	0.00	20.45	2	406	0.49%
2018/10/12	5	20.00	0	0.00	20.60	5	456	1.09%
2018/10/11	10	20.60	0	0.00	20.40	10	455	2.19%
2018/10/08	1	22.90	0	0.00	22.85	1	425	0.24%
2018/10/05	4	23.08	0	0.00	22.95	4	428	0.93%
2018/09/27	0	0.00	1	23.90	23.90	-1	452	-0.22%
2018/09/10	0	0.00	18	23.80	23.60	-18	531	-3.39%
2018/09/07	0	0.00	15	24.72	24.85	-15	534	-2.80%
2018/08/28	0	0.00	17	25.35	25.60	-17	1,003	-1.69%
2018/08/20	25	25.08	0	0.00	24.80	25	1,134	2.20%
2018/08/17	1	25.60	0	0.00	25.40	1	1,134	0.09%
2018/08/16	10	25.25	0	0.00	25.25	10	1,138	0.88%
2018/08/15	41	25.58	0	0.00	25.45	41	1,141	3.59%
2018/08/14	5	25.72	0	0.00	25.85	5	1,140	0.44%
2018/08/13	26	25.92	0	0.00	25.75	26	1,139	2.28%
2018/08/10	27	26.67	0	0.00	26.65	27	1,132	2.38%
2018/08/07	0	0.00	1	27.60	27.35	-1	1,132	-0.09%
2018/08/02	1	26.70	0	0.00	26.50	1	1,137	0.09%
2018/07/18	0	0.00	1	27.20	27.25	-1	1,137	-0.09%
2018/07/05	0	0.00	1	27.10	26.10	-1	1,208	-0.08%
2018/07/04	11	27.18	1	27.40	27.20	10	1,257	0.80%
2018/07/03	1	27.95	1	28.15	27.50	0	1,277	0.00%
2018/06/26	12	28.55	12	28.35	28.45	0	1,486	0.00%
2018/06/22	0	0.00	1	28.50	28.55	-1	1,500	-0.07%
2018/06/21	0	0.00	2	28.90	28.80	-2	1,544	-0.13%
2018/06/20	1	28.70	0	0.00	28.75	1	1,558	0.06%
2018/06/19	0	0.00	1	29.55	29.40	-1	1,557	-0.06%
2018/06/15	22	30.42	0	0.00	30.00	22	1,566	1.40%
2018/06/14	12	30.63	3	30.75	30.60	9	1,566	0.57%
2018/06/13	2	31.10	17	32.08	31.05	-15	1,555	-0.96%
2018/06/12	14	30.75	0	0.00	30.75	14	1,481	0.94%
2018/06/11	1	30.15	0	0.00	30.40	1	1,486	0.07%
2018/06/07	22	31.92	1	32.05	31.65	21	1,478	1.42%
2018/06/06	19	32.02	12	31.58	32.20	7	1,449	0.48%
2018/06/05	7	30.11	2	30.23	30.70	5	1,328	0.38%
2018/05/18	0	0.00	3	27.20	27.20	-3	1,203	-0.25%
2018/04/18	0	0.00	1	27.85	27.85	-1	1,436	-0.07%
2018/04/10	5	30.02	1	29.00	29.00	4	1,670	0.24%
2018/03/30	3	28.53	10	28.80	28.15	-7	1,548	-0.45%
2018/03/29	0	0.00	1	28.40	28.10	-1	1,491	-0.07%
2018/03/27	5	26.81	0	0.00	26.70	5	1,423	0.35%
2018/03/26	5	27.00	12	27.07	26.75	-7	1,456	-0.48%
2018/03/23	2	25.40	0	0.00	25.15	2	1,413	0.14%
2018/03/22	11	26.01	0	0.00	26.00	11	1,404	0.78%
2018/03/14	0	0.00	1	27.60	27.30	-1	1,359	-0.07%
2018/03/07	2	27.48	0	0.00	27.05	2	1,429	0.14%
2018/03/06	1	27.50	0	0.00	27.15	1	1,487	0.07%
2018/03/01	1	28.45	0	0.00	28.30	1	1,652	0.06%
2018/02/26	0	0.00	3	29.00	29.00	-3	1,863	-0.16%
2018/02/23	6	27.83	0	0.00	27.75	6	1,875	0.32%
2018/02/09	1	26.50	33	26.10	26.70	-32	1,944	-1.65%
2018/02/08	0	0.00	1	27.55	27.55	-1	1,960	-0.05%
2018/02/07	5	28.43	0	0.00	28.25	5	2,011	0.25%
2018/02/06	1	29.45	0	0.00	28.25	1	2,017	0.05%
2018/02/01	0	0.00	3	31.70	31.65	-3	2,031	-0.15%
2018/01/30	1	32.40	0	0.00	32.00	1	2,026	0.05%
2018/01/26	3	32.83	1	33.10	33.10	2	2,016	0.10%
2018/01/18	3	31.60	0	0.00	31.35	3	2,014	0.15%
2018/01/17	3	31.37	0	0.00	31.45	3	2,027	0.15%
2018/01/10	0	0.00	17	32.60	32.20	-17	2,081	-0.82%
2018/01/09	0	0.00	2	33.00	32.85	-2	2,076	-0.10%
2018/01/08	3	34.32	0	0.00	33.50	3	2,066	0.15%
2018/01/05	0	0.00	2	34.10	34.05	-2	1,939	-0.10%
2018/01/04	1	33.55	0	0.00	33.55	1	1,890	0.05%