廣明 (6188)-永豐金-內湖券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.0
漲跌
▼0.5
漲幅
-0.53%
成交量
536張
產業
上櫃電腦及週邊類股
645人加入追蹤

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	94.10	94.00	-1	3,616	-0.03%
2024/11/20	0	0.00	1	94.10	94.50	-1	3,704	-0.03%
2024/11/19	1	94.50	0	0.00	94.50	1	3,750	0.03%
2024/11/18	0.1	92.50	0	0.00	91.30	0.1	3,860	0.00%
2024/11/15	0.1	96.30	0	0.00	96.50	0.1	4,153	0.00%
2024/11/12	0.1	95.70	0	0.00	96.00	0.1	4,413	0.00%
2024/11/11	0.1	97.50	4	97.25	97.20	-3.9	4,428	-0.09%
2024/11/08	5.2	99.10	0	0.00	98.30	5.2	4,470	0.12%
2024/11/07	1	99.80	0	0.00	99.90	1	4,560	0.02%
2024/11/05	3.4	99.27	3	98.90	97.50	0.4	4,701	0.01%
2024/11/01	0.3	96.00	0	0.00	97.20	0.3	4,849	0.01%
2024/10/29	0.1	96.20	0	0.00	95.10	0.1	5,030	0.00%
2024/10/28	0.4	97.60	5	98.28	97.40	-4.7	5,035	-0.09%
2024/10/24	0.1	101.00	0	0.00	99.00	0.1	5,110	0.00%
2024/10/22	21	101.38	0	0.00	101.50	21	5,167	0.41%
2024/10/21	0	0.00	25	102.00	101.50	-25	5,233	-0.48%
2024/10/18	4.2	101.27	0	0.00	101.00	4.2	5,266	0.08%
2024/10/17	20	102.63	28	101.77	102.50	-8	5,261	-0.15%
2024/10/16	4	101.63	0	0.00	100.00	4	5,244	0.08%
2024/10/15	1	101.00	6	99.75	100.00	-5	5,232	-0.10%
2024/10/14	1	97.00	1	97.80	97.80	0	5,224	0.00%
2024/10/09	4	98.43	0	0.00	97.00	4	5,394	0.07%
2024/10/08	3	100.67	0	0.00	99.80	3	5,566	0.05%
2024/10/07	48	102.44	50	102.50	102.50	-2	5,631	-0.04%
2024/10/04	67.1	100.52	59	104.47	100.50	8.1	5,786	0.14%
2024/10/01	1	106.00	4.3	102.50	103.00	-3.3	5,885	-0.06%
2024/09/30	0.8	106.01	3	104.50	104.50	-2.2	6,154	-0.04%
2024/09/27	5	108.40	6.2	108.22	106.50	-1.2	6,245	-0.02%
2024/09/26	29.8	110.32	35	108.17	106.00	-5.3	6,191	-0.09%
2024/09/25	42	110.39	21.6	110.39	113.00	20.4	6,272	0.33%
2024/09/24	14	105.82	3.1	105.12	104.00	10.9	6,129	0.18%
2024/09/23	0.6	102.50	1.6	102.68	102.00	-1	6,041	-0.02%
2024/09/20	7	102.93	17	103.91	102.00	-10	6,047	-0.17%
2024/09/19	4.3	97.57	2.1	97.68	98.00	2.2	5,966	0.04%
2024/09/18	0	0.00	1	95.30	95.20	-1	5,991	-0.02%
2024/09/16	0.4	94.80	0	0.00	95.00	0.4	6,056	0.01%
2024/09/11	3	92.17	0	0.00	92.00	3	6,426	0.05%
2024/09/06	0	0.00	4.1	93.19	93.20	-4.1	6,788	-0.06%
2024/09/05	1	94.40	1	92.50	92.40	0	6,991	0.00%
2024/09/04	1	94.20	0	0.00	94.60	1	7,233	0.01%
2024/09/02	1	98.20	2	98.60	98.00	-1	7,589	-0.01%
2024/08/30	3.1	99.72	0	0.00	99.50	3.1	7,932	0.04%
2024/08/29	0	0.00	0.1	100.00	99.60	-0.1	8,411	0.00%
2024/08/28	2	100.65	1	100.50	100.00	1	9,436	0.01%
2024/08/27	0.1	102.00	6	102.33	102.50	-5.9	10,256	-0.06%
2024/08/26	8	100.01	0	0.00	98.50	8	10,638	0.08%
2024/08/23	2.1	99.13	2	101.00	101.50	0.1	11,104	0.00%
2024/08/22	12	103.92	12.1	101.83	100.50	-0.1	12,077	0.00%
2024/08/21	7	101.57	1	102.50	101.00	6	12,771	0.05%
2024/08/20	64.3	103.85	67	107.59	104.00	-2.7	13,318	-0.02%
2024/08/19	64.2	106.80	63	106.54	107.00	1.2	14,305	0.01%
2024/08/16	1	99.60	8	101.53	104.50	-7	15,272	-0.05%
2024/08/15	3	95.83	2	95.85	95.40	1	15,824	0.01%
2024/08/14	1	96.00	1	97.60	96.40	0	16,220	0.00%
2024/08/12	1	95.20	0	0.00	94.80	1	16,477	0.01%
2024/08/08	0.2	92.70	0	0.00	91.70	0.2	16,830	0.00%
2024/08/07	4	94.10	5	94.38	94.70	-1	16,808	-0.01%
2024/08/06	3.2	86.41	2	83.50	86.10	1.2	16,756	0.01%
2024/08/05	3.1	90.39	2	90.45	89.60	1.1	16,770	0.01%
2024/08/02	6.2	99.79	11	100.00	99.50	-4.8	17,069	-0.03%
2024/08/01	14	103.68	4	104.75	105.00	10	17,357	0.06%
2024/07/31	5	100.20	3	101.30	99.90	2	17,260	0.01%
2024/07/30	0.3	98.90	1	98.80	101.50	-0.7	17,278	0.00%
2024/07/29	1	98.10	5	99.18	97.50	-4	17,269	-0.02%
2024/07/26	3.3	98.17	1	98.70	98.20	2.3	17,259	0.01%
2024/07/23	0	0.00	2	103.50	102.50	-2	17,307	-0.01%
2024/07/22	1	102.93	7	101.64	101.00	-6	17,559	-0.03%
2024/07/19	3.1	104.98	1	107.49	103.50	2	17,738	0.01%
2024/07/18	7	105.93	3	106.17	106.00	4	17,940	0.02%
2024/07/17	0	0.00	2	111.25	108.50	-2	17,942	-0.01%
2024/07/16	10	109.20	24	108.63	108.50	-14	17,952	-0.08%
2024/07/15	1	110.50	1	110.00	110.00	0	17,983	0.00%
2024/07/12	90	111.24	12.1	112.17	111.00	77.9	17,980	0.43%
2024/07/11	35.1	115.14	95	115.49	114.00	-59.9	17,982	-0.33%
2024/07/10	158	114.16	65	115.92	117.00	93	17,958	0.52%	大買/
2024/07/09	21	110.36	17.2	110.77	110.00	3.8	17,902	0.02%
2024/07/08	80	114.01	87	118.51	114.00	-7	17,986	-0.04%
2024/07/05	121.2	116.98	160	116.90	118.00	-38.8	17,895	-0.22%	大買/大賣/
2024/07/04	82	115.84	78	115.05	114.50	4	17,807	0.02%
2024/07/03	1	112.50	7	112.21	112.00	-6	17,976	-0.03%
2024/07/02	37	109.70	76.3	110.35	110.00	-39.3	18,163	-0.22%
2024/07/01	31.1	113.47	114	112.64	112.00	-82.9	18,101	-0.46%	大賣/
2024/06/28	63	110.47	20	110.53	111.00	43	17,727	0.24%
2024/06/27	0	0.00	1	101.00	101.00	-1	17,562	-0.01%
2024/06/26	9	104.72	9	104.44	103.50	0	17,689	0.00%
2024/06/25	1	100.50	0	0.00	103.00	1	17,782	0.01%
2024/06/24	8	104.38	5	103.50	103.00	3	17,963	0.02%
2024/06/21	60.2	106.55	59	106.90	106.50	1.2	18,243	0.01%
2024/06/20	68	109.94	73.5	107.61	110.50	-5.5	18,784	-0.03%
2024/06/19	16.2	106.83	7	107.43	107.50	9.2	19,086	0.05%
2024/06/18	1	106.50	1.5	105.67	105.00	-0.5	19,960	0.00%
2024/06/17	8	105.38	5	106.70	105.50	3	20,036	0.01%
2024/06/14	6	106.83	4.2	106.74	106.50	1.8	20,196	0.01%
2024/06/13	152	107.13	145	110.03	107.00	7	20,131	0.03%	大買/大賣/
2024/06/12	25	106.64	24	107.10	110.50	1	19,913	0.01%
2024/06/11	38	106.79	38	107.49	107.00	0	19,716	0.00%
2024/06/07	16	113.13	10	112.50	112.50	6	19,485	0.03%
2024/06/06	16	114.75	20	114.88	112.50	-4	19,353	-0.02%
2024/06/05	54	115.15	24.1	117.06	115.00	30	19,105	0.16%
2024/06/04	37	121.59	29	122.00	119.00	8	18,798	0.04%
2024/06/03	32	131.42	19.2	130.74	127.00	12.8	18,359	0.07%
2024/05/31	34	124.25	39	125.55	125.00	-5	17,379	-0.03%
2024/05/30	30.5	122.31	28	122.54	120.00	2.5	16,666	0.01%
2024/05/29	26.2	123.91	18	123.94	124.00	8.2	16,244	0.05%
2024/05/28	314	123.85	238	127.08	123.00	76	15,746	0.48%	大買/大賣/
2024/05/27	51	119.75	128	117.00	124.50	-77	14,746	-0.52%	大賣/
2024/05/24	50	114.71	21.2	113.44	113.50	28.8	14,002	0.21%
2024/05/23	35	115.17	59.4	115.39	111.00	-24.4	13,435	-0.18%
2024/05/22	130	113.57	128	109.75	113.00	2	12,362	0.02%	大買/大賣/
2024/05/21	25	104.53	18	104.44	108.50	7	11,093	0.06%
2024/05/20	35	99.03	30	99.39	99.70	5	10,371	0.05%
2024/05/17	19	96.32	16	96.07	97.50	3	9,970	0.03%
2024/05/16	34	95.56	29	95.04	94.00	5	9,823	0.05%
2024/05/15	80	96.70	72.5	96.54	95.60	7.5	9,714	0.08%
2024/05/14	76	95.17	6	94.67	95.30	70	9,394	0.75%
2024/05/13	2	91.85	0	0.00	91.40	2	9,266	0.02%
2024/05/10	0	0.00	6	93.53	93.70	-6	9,291	-0.06%
2024/05/09	17	94.81	80	95.74	94.80	-63	9,235	-0.68%
2024/05/08	75.2	95.67	81	94.93	96.50	-5.8	9,140	-0.06%
2024/05/07	9.2	93.82	10	94.01	93.30	-0.8	8,791	-0.01%
2024/05/06	5	89.26	11	89.44	88.70	-6	8,462	-0.07%
2024/05/03	6	89.00	0	0.00	88.10	6	8,431	0.07%
2024/05/02	1	88.90	2	88.85	89.00	-1	8,400	-0.01%
2024/04/30	20	90.18	21	90.97	90.10	-1	8,370	-0.01%
2024/04/29	12.5	91.37	14	91.28	91.50	-1.5	8,346	-0.02%
2024/04/26	76	92.41	74	91.68	92.00	2	8,363	0.02%
2024/04/25	21	92.33	10	91.55	90.20	11	8,176	0.13%
2024/04/24	13	90.21	8	90.19	92.10	5	7,934	0.06%
2024/04/22	2	83.50	1	84.40	81.60	1	7,640	0.01%
2024/04/19	1	85.00	1	83.70	85.80	0	7,582	0.00%
2024/04/18	0	0.00	0.1	88.20	87.70	-0.1	7,524	0.00%
2024/04/17	2	88.85	0.3	89.00	88.90	1.8	7,504	0.02%
2024/04/16	1.3	88.12	1	88.10	86.80	0.3	7,438	0.00%
2024/04/15	0.1	91.50	1	91.90	91.20	-0.9	7,347	-0.01%
2024/04/12	5.2	97.85	7	100.00	97.60	-1.8	7,182	-0.03%
2024/04/11	4.1	97.63	2	96.10	97.70	2.1	6,999	0.03%
2024/04/10	9	97.84	2	98.85	96.80	7	6,918	0.10%
2024/04/09	11.6	102.00	13	103.33	98.90	-1.4	6,777	-0.02%
2024/04/08	3	99.83	3	103.17	104.50	0	6,255	0.00%
2024/04/03	0.1	95.50	0	0.00	95.40	0.1	5,983	0.00%
2024/04/02	1.5	98.70	1	99.60	98.40	0.5	6,075	0.01%
2024/04/01	3	100.33	3	99.03	98.40	0	5,945	0.00%
2024/03/29	9.3	98.74	125.3	97.91	97.10	-116	5,736	-2.02%	大賣/鉅額交易
2024/03/28	1	98.20	2	98.35	97.90	-1	5,592	-0.02%
2024/03/27	4.1	99.48	4	99.23	98.80	0.1	5,460	0.00%
2024/03/26	21.3	101.29	4	99.80	98.20	17.3	5,226	0.33%
2024/03/25	105	103.30	2.6	108.15	101.00	102.4	4,925	2.08%	大買/鉅額交易
2024/03/22	9	103.89	25.1	103.94	104.00	-16.1	4,324	-0.37%
2024/03/21	43.5	99.99	45.7	100.50	102.50	-2.3	3,903	-0.06%
2024/03/20	10	96.00	5	96.44	97.00	5	2,840	0.18%
2024/03/19	11	84.45	10	85.09	88.20	1	2,761	0.04%
2024/03/15	1.1	78.60	2	79.05	79.10	-0.9	2,535	-0.04%
2024/03/14	1	78.80	0	0.00	78.80	1	2,526	0.04%
2024/03/13	2	79.85	2	79.45	79.50	0	2,530	0.00%
2024/03/12	1	79.10	21	79.16	79.60	-20	2,548	-0.78%
2024/03/11	0	0.00	21	78.94	78.30	-21	2,610	-0.80%
2024/03/08	1.1	79.05	5	76.96	78.00	-3.9	2,601	-0.15%
2024/03/07	4.2	80.55	2	80.05	79.60	2.2	2,562	0.09%
2024/03/06	4	81.43	17	81.23	82.20	-13	2,505	-0.52%
2024/03/05	17	80.46	9.2	81.08	81.60	7.8	2,458	0.32%
2024/03/04	0	0.00	1	79.10	78.20	-1	2,331	-0.04%
2024/03/01	1	78.00	3	77.80	78.10	-2	2,317	-0.09%
2024/02/29	5	77.00	0	0.00	77.40	5	2,320	0.22%
2024/02/27	2	76.85	4	76.60	76.60	-2	2,315	-0.09%
2024/02/26	2	77.90	0	0.00	77.80	2	2,294	0.09%
2024/02/23	0	0.00	1.2	79.93	78.50	-1.2	2,283	-0.05%
2024/02/22	5	78.96	0	0.00	78.80	5	2,279	0.22%
2024/02/20	0.1	80.20	0	0.00	79.70	0.1	2,304	0.00%
2024/02/16	0	0.00	7	77.97	78.70	-7	2,299	-0.30%
2024/02/15	3.1	79.37	1	79.10	79.10	2.1	2,281	0.09%
2024/02/05	0	0.00	1	80.20	80.20	-1	2,262	-0.04%
2024/02/02	0.1	81.80	1	81.30	81.10	-0.9	2,253	-0.04%
2024/02/01	1	79.10	0	0.00	78.90	1	2,225	0.04%
2024/01/31	1	79.90	0	0.00	79.90	1	2,343	0.04%
2024/01/30	2	80.85	0	0.00	81.00	2	2,358	0.08%
2024/01/26	0	0.00	2	79.10	79.10	-2	2,361	-0.08%
2024/01/25	0	0.00	0.1	80.50	80.00	-0.1	2,373	0.00%
2024/01/23	6	81.08	13	81.15	81.20	-7	2,398	-0.29%
2024/01/22	13.6	83.86	2	83.35	82.40	11.6	2,381	0.49%
2024/01/19	1	81.80	10	81.40	81.60	-9	2,288	-0.39%
2024/01/17	1	78.50	0	0.00	78.80	1	2,203	0.05%
2024/01/16	1	78.60	0	0.00	78.80	1	2,214	0.05%
2024/01/12	1	78.10	1	79.00	78.60	0	2,256	0.00%
2024/01/09	0	0.00	4	77.18	76.80	-4	2,355	-0.17%
2024/01/08	0	0.00	7.1	78.39	78.20	-7.1	2,390	-0.30%
2024/01/05	0	0.00	2	79.00	79.00	-2	2,437	-0.08%
2024/01/04	20	78.65	32	78.78	78.50	-12	2,455	-0.49%
2023/12/29	2	82.45	0	0.00	82.00	2	2,511	0.08%
2023/12/28	21.2	82.62	11	82.86	83.10	10.2	2,484	0.41%
2023/12/26	5	78.90	0	0.00	78.70	5	2,571	0.19%
2023/12/25	1	79.40	4	79.98	79.10	-3	2,645	-0.11%
2023/12/20	0	0.00	4.6	79.91	80.00	-4.6	2,715	-0.17%
2023/12/19	2	78.60	1	78.30	78.00	1	2,723	0.04%
2023/12/18	0	0.00	1	78.80	78.90	-1	2,750	-0.04%
2023/12/15	3	78.70	0	0.00	78.30	3	2,807	0.11%
2023/12/14	1	80.00	3.1	79.97	79.80	-2.1	2,836	-0.08%
2023/12/13	1	77.00	1	77.50	77.80	0	2,831	0.00%
2023/12/12	5	77.02	0.5	76.90	76.20	4.5	2,856	0.16%
2023/12/11	1	78.40	0.5	78.60	78.20	0.5	2,886	0.02%
2023/12/08	3	79.53	1	79.20	79.00	2	2,932	0.07%
2023/12/07	15.2	79.00	15	79.27	78.70	0.2	3,005	0.01%
2023/12/06	4	80.30	3	80.00	80.60	1	3,097	0.03%
2023/12/05	0	0.00	2	77.40	78.50	-2	3,181	-0.06%
2023/12/04	1	79.00	5	79.20	78.40	-4	3,261	-0.12%
2023/12/01	0	0.00	1	78.40	78.80	-1	3,328	-0.03%
2023/11/30	1	79.00	0	0.00	79.00	1	3,384	0.03%
2023/11/29	7	77.91	5	78.70	78.60	2	3,429	0.06%
2023/11/27	1	76.30	8	76.46	76.20	-7	3,687	-0.19%
2023/11/24	2	77.60	4	77.60	77.40	-2	3,763	-0.05%
2023/11/22	0	0.00	4	78.33	78.60	-4	3,984	-0.10%
2023/11/21	3.2	79.17	2	79.50	79.00	1.2	4,124	0.03%
2023/11/20	2.1	78.74	4	79.20	79.50	-1.9	4,334	-0.04%
2023/11/17	5	76.86	2	77.50	77.80	3	4,410	0.07%
2023/11/16	7	76.53	0	0.00	77.50	7	4,603	0.15%
2023/11/15	5	77.20	1	77.50	77.40	4	4,700	0.09%
2023/11/14	27.1	76.03	1	75.40	76.10	26.1	4,957	0.53%
2023/11/13	2	75.10	2	74.60	75.50	0	5,327	0.00%
2023/11/10	14	74.42	13	74.69	74.20	1	5,581	0.02%
2023/11/09	0	0.00	27	76.20	75.80	-27	5,833	-0.46%
2023/11/08	3	76.63	21.2	75.94	76.70	-18.2	6,228	-0.29%
2023/11/07	0	0.00	2	73.50	73.10	-2	6,402	-0.03%
2023/11/06	25	73.89	0.3	74.20	74.00	24.7	6,719	0.37%
2023/11/03	5	71.44	1	72.00	71.50	4	6,925	0.06%
2023/11/01	0.1	68.90	0	0.00	68.80	0.1	7,940	0.00%
2023/10/31	0	0.00	2	68.60	68.30	-2	8,285	-0.02%
2023/10/25	2	74.10	10	73.81	74.40	-8	10,192	-0.08%
2023/10/24	1.1	73.07	0	0.00	73.50	1.1	10,865	0.01%
2023/10/23	0	72.60	2	72.20	71.40	-2	11,665	-0.02%
2023/10/20	1	72.20	0	0.00	71.60	1	12,450	0.01%
2023/10/19	11	72.10	0	0.00	73.20	11	13,301	0.08%
2023/10/17	0	0.00	1	76.19	75.50	-1	13,995	-0.01%
2023/10/16	0	0.00	20	76.20	77.00	-20	14,446	-0.14%
2023/10/13	25	80.88	13.2	78.85	78.60	11.8	15,300	0.08%
2023/10/12	1	81.00	11	81.23	80.80	-10	15,593	-0.06%
2023/10/06	1	85.30	25	84.65	83.40	-24	16,790	-0.14%
2023/10/05	0	0.00	5	84.70	83.70	-5	17,274	-0.03%
2023/10/04	2	84.20	8	84.15	84.10	-6	17,509	-0.03%
2023/10/03	14.2	86.13	14	87.71	86.00	0.2	17,576	0.00%
2023/10/02	18.5	86.49	5	87.88	88.10	13.5	17,706	0.08%
2023/09/28	5	84.26	2	83.25	83.10	3	17,717	0.02%
2023/09/26	0	0.00	0.1	82.30	81.80	-0.1	18,378	0.00%
2023/09/25	0.1	82.50	0	0.00	83.00	0.1	18,780	0.00%
2023/09/22	5	80.94	3	80.53	81.90	2	19,050	0.01%
2023/09/21	2.3	80.84	1	80.20	80.10	1.3	19,115	0.01%
2023/09/20	1	83.96	23	82.32	81.80	-22	19,381	-0.11%
2023/09/18	0	82.80	2	83.20	82.40	-2	20,145	-0.01%
2023/09/14	3	84.70	0.4	85.00	84.90	2.6	20,204	0.01%
2023/09/13	2.3	83.88	2	83.30	83.70	0.3	20,200	0.00%
2023/09/12	27.3	85.03	3	85.67	85.00	24.3	20,271	0.12%
2023/09/11	0.1	84.10	11	83.62	84.20	-11	20,356	-0.05%
2023/09/08	1	88.20	0	0.00	87.70	1	20,321	0.00%
2023/09/07	0	0.00	3.5	90.37	90.10	-3.5	20,259	-0.02%
2023/09/06	0.8	92.38	1	93.30	91.20	-0.2	20,282	0.00%
2023/09/05	61.5	92.03	12	92.36	91.80	49.5	20,369	0.24%
2023/09/04	0	0.00	1	93.10	93.10	-1	20,553	0.00%
2023/09/01	5.5	95.56	62	97.38	94.50	-56.5	20,677	-0.27%
2023/08/31	33	96.70	5	96.24	98.20	28	20,691	0.14%
2023/08/30	3	95.13	4	96.58	93.80	-1	20,605	0.00%
2023/08/29	5.8	95.85	2.5	95.48	95.30	3.3	20,782	0.02%
2023/08/28	2.4	96.74	70	96.00	95.30	-67.6	21,316	-0.32%
2023/08/25	34.6	98.61	9	98.99	98.80	25.6	21,483	0.12%
2023/08/24	10.1	107.15	45	106.66	101.50	-34.9	21,824	-0.16%
2023/08/23	32.2	103.91	6	102.92	104.00	26.2	21,785	0.12%
2023/08/22	12	106.88	38.8	107.86	104.00	-26.8	21,705	-0.12%
2023/08/21	123.8	104.29	126	105.33	105.00	-2.2	21,539	-0.01%	大買/大賣/
2023/08/18	79	103.13	77.4	109.16	103.00	1.6	21,420	0.01%
2023/08/17	79	109.57	79.5	105.05	109.50	-0.5	21,153	0.00%
2023/08/16	12.2	105.68	2	105.50	106.50	10.2	20,815	0.05%
2023/08/15	72.2	103.20	42	104.65	102.00	30.2	20,556	0.15%
2023/08/14	135	100.34	105.8	97.58	99.90	29.2	20,299	0.14%	大買/大賣/
2023/08/11	11.2	100.01	5	101.10	99.10	6.2	19,881	0.03%
2023/08/10	24.8	97.75	24	97.70	97.50	0.8	19,595	0.00%
2023/08/09	118.7	104.29	117.2	105.71	104.50	1.5	19,261	0.01%	大買/大賣/
2023/08/08	21.5	109.58	41.5	109.44	109.50	-20	19,042	-0.10%
2023/08/07	110	112.09	117.3	103.64	112.50	-7.3	18,504	-0.04%	大買/大賣/
2023/08/04	25.6	100.64	7	102.36	102.50	18.6	18,029	0.10%
2023/08/02	11.4	100.31	6.5	101.87	99.70	4.9	17,690	0.03%
2023/08/01	18.5	103.30	23.5	103.54	102.50	-5	17,099	-0.03%
2023/07/31	127.3	112.03	125	118.28	107.50	2.3	16,670	0.01%	大買/大賣/
2023/07/28	18	117.10	12	117.38	119.00	6	16,120	0.04%
2023/07/27	22	120.52	93.5	117.36	115.00	-71.5	15,729	-0.45%
2023/07/26	47	116.69	45	116.29	117.50	2	15,062	0.01%
2023/07/25	5	118.20	17.2	118.38	121.50	-12.2	14,243	-0.09%
2023/07/24	37.5	108.90	11.8	109.42	110.50	25.8	13,443	0.19%
2023/07/21	15.3	97.73	25.6	93.61	100.50	-10.4	12,590	-0.08%
2023/07/20	5.9	95.31	5	95.28	95.00	0.9	12,146	0.01%
2023/07/19	36.3	98.56	18.9	96.91	93.40	17.5	11,865	0.15%
2023/07/18	52.3	103.43	43.3	103.11	98.80	9	11,506	0.08%
2023/07/17	3	100.00	2	103.50	103.50	1	10,634	0.01%
2023/07/14	17.3	91.36	19	91.05	94.20	-1.7	10,327	-0.02%
2023/07/13	29	89.08	28.5	89.38	85.70	0.5	9,791	0.01%
2023/07/12	29.1	84.02	23	83.87	84.50	6.1	9,092	0.07%
2023/07/11	22	81.08	0	0.00	81.20	22	8,627	0.25%
2023/07/10	1	78.80	11	79.88	78.10	-10	8,402	-0.12%
2023/07/07	10.1	79.45	0	0.00	79.00	10.1	8,428	0.12%
2023/07/06	3	80.56	1.2	81.90	81.10	1.8	8,249	0.02%
2023/07/05	4.1	81.02	18	81.74	80.60	-13.9	8,067	-0.17%
2023/07/04	37.4	82.21	11	82.21	83.50	26.4	7,834	0.34%
2023/07/03	44	78.64	13	78.19	79.40	31	7,335	0.42%
2023/06/30	9.5	74.17	11	74.05	74.20	-1.5	6,909	-0.02%
2023/06/29	3	70.40	4	70.77	71.30	-1	6,632	-0.02%
2023/06/28	52	71.91	49	72.66	70.60	3	6,543	0.05%
2023/06/27	30.2	73.90	89	74.64	70.00	-58.8	6,297	-0.93%
2023/06/26	72	72.17	5	72.00	77.30	67	5,795	1.16%
2023/06/21	0	0.00	3	69.97	70.30	-3	5,549	-0.05%
2023/06/20	1	67.60	0	67.90	67.60	1	5,525	0.02%
2023/06/19	1	69.20	1	69.60	68.70	0	5,554	0.00%
2023/06/16	2	69.05	2	69.90	70.20	0	5,611	0.00%
2023/06/15	4	69.93	5	70.60	70.60	-1	5,533	-0.02%
2023/06/14	4	69.03	0	0.00	68.80	4	5,405	0.07%
2023/06/13	5	68.20	1	68.90	68.40	4	5,364	0.07%
2023/06/12	2	68.25	3	68.67	67.60	-1	5,308	-0.02%
2023/06/09	6	68.20	20.4	67.93	67.60	-14.4	5,233	-0.28%
2023/06/08	11	68.32	6	66.38	65.40	5	5,131	0.10%
2023/06/07	6	71.82	5	72.50	72.70	1	4,958	0.02%
2023/06/06	4	70.95	30	71.09	70.70	-26	4,808	-0.54%
2023/06/05	1.4	72.12	2	72.10	71.20	-0.6	4,753	-0.01%
2023/06/02	34	72.20	48.4	71.59	71.70	-14.4	4,701	-0.31%
2023/06/01	56	70.95	23	71.36	71.60	33	4,505	0.73%
2023/05/31	17	65.52	8	67.70	70.00	9	3,946	0.23%
2023/05/30	81	63.17	68	63.15	63.70	13	3,706	0.35%
2023/05/29	0	0.00	2	62.35	62.40	-2	3,288	-0.06%
2023/05/25	19.8	57.25	0	0.00	57.10	19.8	3,166	0.63%
2023/05/23	0	0.00	19	56.28	55.80	-19	3,188	-0.60%
2023/05/22	0	0.00	1	56.20	56.80	-1	3,170	-0.03%
2023/05/03	20	54.60	8	54.50	54.40	12	3,471	0.35%
2023/05/02	1	54.90	0	0.00	55.00	1	3,518	0.03%
2023/04/28	8	54.03	0	0.00	53.80	8	3,523	0.23%
2023/04/26	2	53.00	5	53.20	53.40	-3	3,536	-0.08%
2023/04/25	16.2	53.95	0	0.00	53.80	16.2	3,546	0.46%
2023/04/24	30	54.10	5	54.00	54.60	25	3,568	0.70%
2023/04/21	1.2	54.98	10	54.33	52.80	-8.8	3,566	-0.25%
2023/04/20	1	58.10	21.6	57.84	57.20	-20.6	3,431	-0.60%
2023/04/19	2	59.30	3.2	59.07	59.00	-1.2	3,396	-0.04%
2023/04/18	1	57.70	0	0.00	58.30	1	3,353	0.03%
2023/04/17	7	57.66	3	57.37	57.60	4	3,326	0.12%
2023/04/14	3	58.50	5	57.40	57.40	-2	3,303	-0.06%
2023/04/13	25	58.72	23	58.94	58.90	2	3,246	0.06%
2023/04/12	10	59.20	3	59.90	59.30	7	3,205	0.22%
2023/04/10	2	57.15	0	0.00	57.00	2	3,035	0.07%
2023/03/31	0	58.00	0	0.00	57.90	0	2,974	0.00%
2023/03/30	2	57.75	0	0.00	57.70	2	2,953	0.07%
2023/03/28	3	57.40	1	57.10	57.40	2	2,912	0.07%
2023/03/27	2	58.50	1	59.30	58.20	1	2,845	0.04%
2023/03/24	2	58.25	0	0.00	58.90	2	2,787	0.07%
2023/03/23	0	0.00	1	57.85	57.20	-1	2,719	-0.04%
2023/03/22	0	0.00	1	57.40	57.60	-1	2,662	-0.04%
2023/03/21	10	55.54	11	56.12	55.70	-1	2,579	-0.04%
2023/03/20	0	0.00	1	54.20	54.20	-1	2,461	-0.04%
2023/03/17	0	0.00	1	53.00	53.30	-1	2,413	-0.04%
2023/03/16	0	0.00	2	50.90	52.00	-2	2,357	-0.08%
2023/03/15	2	52.85	0	0.00	52.00	2	2,298	0.09%
2023/03/14	2	52.65	1	53.00	53.00	1	2,265	0.04%
2023/03/10	3	52.20	112	52.60	52.70	-109	2,168	-5.03%	大賣/鉅額交易
2023/03/09	0	0.00	12	53.86	53.90	-12	2,101	-0.57%
2023/03/08	12	53.62	0	0.00	53.50	12	2,067	0.58%
2023/03/07	0	0.00	10	53.20	53.50	-10	2,023	-0.49%
2023/03/03	10	52.60	6	51.82	52.50	4	1,877	0.21%
2023/03/02	6	50.62	0	0.00	51.20	6	1,785	0.34%
2023/03/01	0	0.00	1	50.40	50.60	-1	1,728	-0.06%
2023/02/24	6	48.73	2	48.60	48.85	4	1,640	0.24%
2023/02/21	4	48.51	1	48.60	48.60	3	1,458	0.21%
2023/02/20	1	48.15	0	0.00	48.05	1	1,440	0.07%
2023/02/17	0	0.00	5	47.75	47.75	-5	1,417	-0.35%
2023/02/15	1	47.15	0	0.00	46.85	1	1,390	0.07%
2023/02/13	10	47.35	0	0.00	47.85	10	1,314	0.76%
2023/02/10	1	46.80	0	0.00	47.00	1	1,293	0.08%
2023/02/09	2	47.25	0	0.00	47.30	2	1,228	0.16%
2023/02/08	5	47.30	1	46.90	46.70	4	1,176	0.34%
2023/02/07	1	45.85	0	0.00	46.15	1	1,104	0.09%
2023/02/06	0	0.00	1	46.50	46.15	-1	1,077	-0.09%
2023/02/01	0	44.80	0	0.00	44.75	0	918	0.00%
2023/01/31	0	0.00	0.5	44.65	44.60	-0.5	897	-0.06%
2023/01/17	0.5	43.20	0	0.00	43.05	0.5	811	0.06%
2023/01/11	0	0.00	2	41.95	41.80	-2	686	-0.29%
2022/12/30	0	0.00	1	40.15	40.15	-1	734	-0.14%
2022/12/20	1	40.60	0	0.00	40.00	1	795	0.13%
2022/12/15	0	0.00	1	41.95	41.95	-1	835	-0.12%
2022/12/14	1	42.00	0	0.00	41.85	1	824	0.12%
2022/12/13	1	41.25	0	0.00	41.25	1	815	0.12%
2022/12/08	0	0.00	1	40.80	41.05	-1	817	-0.12%
2022/11/30	0	0.00	1	41.00	40.95	-1	861	-0.12%
2022/11/29	2	40.95	1	41.00	41.05	1	887	0.11%
2022/11/24	1	40.15	0	0.00	40.10	1	1,071	0.09%
2022/11/18	0	0.00	14	40.33	39.75	-14	1,287	-1.09%
2022/11/15	10	39.82	0	0.00	39.95	10	1,346	0.74%
2022/11/09	1	39.35	1	39.85	40.00	0	1,386	0.00%
2022/11/03	1	38.50	0	0.00	38.80	1	1,402	0.07%
2022/10/27	5	37.75	0	0.00	37.75	5	1,601	0.31%
2022/10/18	10	37.85	0	0.00	37.85	10	1,833	0.55%
2022/10/14	1	37.45	1	37.90	37.65	0	1,893	0.00%
2022/09/28	1	37.75	0	0.00	37.25	1	2,383	0.04%
2022/09/27	0	0.00	1	38.15	38.90	-1	2,368	-0.04%
2022/09/19	1	40.90	0	0.00	40.85	1	2,311	0.04%
2022/09/14	2	41.50	0	0.00	41.60	2	2,307	0.09%
2022/09/07	3	40.75	0	0.00	41.00	3	2,287	0.13%
2022/09/06	0	0.00	7	41.69	40.85	-7	2,276	-0.31%
2022/09/05	2	42.85	0	0.00	42.50	2	2,230	0.09%
2022/09/02	4	43.63	2	44.45	43.40	2	2,203	0.09%
2022/09/01	1	43.55	1	43.50	43.75	0	2,148	0.00%
2022/08/31	8	44.53	1	44.40	44.30	7	2,105	0.33%
2022/08/30	4	44.30	0	0.00	44.65	4	2,008	0.20%
2022/08/01	0	0.00	13	41.28	41.50	-13	1,415	-0.92%
2022/07/28	0	0.00	1	41.00	40.65	-1	1,394	-0.07%
2022/07/27	1	41.20	2	40.80	41.25	-1	1,384	-0.07%
2022/07/25	5	40.73	0	0.00	40.60	5	1,321	0.38%
2022/07/22	2	42.35	2	42.20	42.25	0	1,275	0.00%
2022/07/20	0	0.00	6	41.80	41.60	-6	1,229	-0.49%
2022/07/19	0	0.00	13	41.51	42.30	-13	1,197	-1.09%
2022/07/18	55	41.18	23	41.00	41.20	32	1,154	2.77%
2022/07/14	6	41.03	1	41.30	41.20	5	1,117	0.45%
2022/07/13	8	40.53	0	0.00	40.40	8	1,081	0.74%
2022/07/11	39	40.65	37	40.41	40.80	2	1,055	0.19%
2022/07/08	12	40.72	7	40.88	40.75	5	1,023	0.49%
2022/07/07	5	39.96	10	39.75	40.50	-5	848	-0.59%
2022/07/06	1	37.45	0	0.00	37.10	1	725	0.14%
2022/06/23	0	0.00	1	37.40	37.30	-1	837	-0.12%
2022/06/20	1	37.35	0	0.00	37.30	1	977	0.10%
2022/06/15	1	39.10	0	0.00	39.25	1	1,023	0.10%
2022/06/07	1	39.55	0	0.00	39.55	1	1,083	0.09%
2022/05/11	0	0.00	1	37.90	38.00	-1	1,424	-0.07%
2022/04/25	3	40.45	0	0.00	40.40	3	1,604	0.19%
2022/04/22	3	41.30	0	0.00	41.55	3	1,626	0.18%
2022/04/19	0	0.00	5	41.50	41.55	-5	1,685	-0.30%
2022/04/18	5	40.75	0	0.00	40.90	5	1,725	0.29%
2022/04/15	0	0.00	5	41.55	41.65	-5	1,736	-0.29%
2022/04/13	5	40.95	0	0.00	40.95	5	1,855	0.27%
2022/04/12	0	41.10	0	0.00	40.40	0	1,903	0.00%
2022/04/01	5	43.30	1	43.55	43.70	4	2,288	0.17%
2022/03/30	0	0.00	2	44.35	44.30	-2	2,684	-0.07%
2022/03/24	2	43.95	0	0.00	44.90	2	2,830	0.07%
2022/03/15	2	41.80	0	0.00	42.25	2	3,540	0.06%
2022/03/08	0	0.00	6	41.65	41.60	-6	3,877	-0.15%
2022/03/07	5	43.66	0	0.00	43.10	5	3,916	0.13%
2022/03/04	17	45.30	0	0.00	45.10	17	3,959	0.43%
2022/03/03	1	45.80	9	46.00	45.70	-8	3,963	-0.20%
2022/03/02	9	45.35	0	0.00	45.75	9	3,973	0.23%
2022/02/15	0	0.00	1.2	47.03	46.70	-1.2	3,983	-0.03%
2022/02/14	0	0.00	3	45.85	46.35	-3	4,029	-0.07%
2022/02/10	0	0.00	0.5	46.60	46.80	-0.5	4,072	-0.01%
2022/02/08	3	45.92	4	45.89	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	0	45.70	45.50	0	4,121	0.00%
2022/01/25	0.1	44.13	0	0.00	44.15	0.1	4,134	0.00%
2022/01/24	0.2	43.58	4	43.10	45.00	-3.8	4,127	-0.09%
2022/01/20	2	45.00	0	0.00	45.30	2	4,120	0.05%
2022/01/19	0	0.00	0.5	45.15	45.10	-0.5	4,147	-0.01%
2022/01/18	0.1	45.00	16	44.85	45.05	-15.9	4,157	-0.38%
2022/01/14	0.2	43.55	10	43.60	43.85	-9.8	4,130	-0.24%
2022/01/12	1.2	44.60	0	0.00	44.95	1.2	4,130	0.03%
2022/01/11	0.3	44.77	2	44.90	44.65	-1.7	4,126	-0.04%
2022/01/10	0.5	45.11	0	0.00	45.55	0.5	4,082	0.01%
2022/01/07	4.1	45.12	0	0.00	45.45	4.1	4,063	0.10%
2022/01/06	0.4	46.06	14	46.19	46.05	-13.6	4,001	-0.34%
2022/01/05	0.4	47.10	4	46.88	46.85	-3.6	3,927	-0.09%
2022/01/04	0	0.00	4	46.95	47.25	-4	3,879	-0.10%
2022/01/03	3.4	47.52	3	47.80	47.30	0.4	3,834	0.01%
2021/12/30	1	50.30	4	49.00	48.65	-3	3,768	-0.08%
2021/12/29	0	0.00	5	48.94	48.85	-5	3,661	-0.14%
2021/12/28	26	48.80	23	48.95	49.40	3	3,606	0.08%
2021/12/27	12.3	48.88	24	49.07	49.10	-11.7	3,453	-0.34%
2021/12/23	0	0.00	1	46.00	46.35	-1	3,029	-0.03%
2021/12/21	0	0.00	2	45.80	46.05	-2	2,936	-0.07%
2021/12/20	7	46.08	2	46.00	45.85	5	2,898	0.17%
2021/12/17	0	0.00	1	45.50	45.00	-1	2,803	-0.04%
2021/12/16	7	46.41	6	46.54	45.90	1	2,713	0.04%
2021/12/15	10	46.45	10	45.78	46.20	0	2,596	0.00%
2021/12/14	4	45.29	5	44.96	45.95	-1	2,332	-0.04%
2021/12/13	1	44.60	0	45.50	44.80	1	2,210	0.04%
2021/12/10	6	43.88	33	44.75	45.00	-27	2,094	-1.29%
2021/12/07	1	43.05	2	43.65	43.15	-1	1,834	-0.05%
2021/12/06	15	43.03	9	43.31	43.50	6	1,775	0.34%
2021/12/03	41	43.42	20	42.69	42.90	21	1,709	1.23%
2021/12/02	15	41.45	6	40.95	41.75	9	1,563	0.58%
2021/12/01	0	0.00	5	41.00	41.00	-5	1,507	-0.33%
2021/11/29	1	38.30	0	0.00	38.85	1	1,361	0.07%
2021/11/25	1	40.00	0	0.00	39.95	1	1,326	0.08%
2021/11/24	3	39.88	0	0.00	39.90	3	1,319	0.23%
2021/11/23	6	39.98	1	39.95	40.05	5	1,313	0.38%
2021/11/19	5	40.13	0	0.00	39.80	5	1,282	0.39%
2021/11/18	1	39.70	0	0.00	39.60	1	1,248	0.08%
2021/11/17	1	40.05	0	0.00	39.90	1	1,237	0.08%
2021/11/16	0	0.00	3	39.50	39.50	-3	1,225	-0.24%
2021/11/12	24	41.22	1	40.75	40.00	23	1,177	1.95%
2021/11/11	13	40.17	0	0.00	41.15	13	1,117	1.16%
2021/11/10	0	0.00	5	39.39	39.25	-5	1,050	-0.48%
2021/11/08	15	40.71	0	0.00	40.25	15	975	1.54%
2021/11/05	8	40.55	8	40.75	40.80	0	933	0.00%
2021/10/26	1	38.05	1	38.35	38.05	0	705	0.00%
2021/10/20	0	0.00	1	37.40	38.40	-1	679	-0.15%
2021/10/15	1	37.10	0	0.00	37.05	1	662	0.15%
2021/10/13	0	0.00	1	36.60	36.90	-1	682	-0.15%
2021/10/08	0	0.00	1	37.40	37.25	-1	696	-0.14%
2021/10/07	1	37.00	11	35.94	36.85	-10	719	-1.39%
2021/10/06	5	34.40	0	0.00	34.55	5	713	0.70%
2021/10/04	3	34.95	0	0.00	34.70	3	747	0.40%
2021/10/01	0	0.00	80	35.50	35.40	-80	816	-9.79%
2021/09/30	0	0.00	1	36.40	36.35	-1	837	-0.12%
2021/09/29	0	0.00	31	35.82	35.90	-31	863	-3.59%
2021/09/27	0	0.00	3	36.45	36.60	-3	928	-0.32%
2021/09/24	0	0.00	3	36.02	36.15	-3	956	-0.31%
2021/09/23	2	35.45	0	0.00	35.65	2	971	0.21%
2021/09/22	1	35.00	0	0.00	35.20	1	997	0.10%
2021/09/16	0	0.00	10	35.50	35.40	-10	1,032	-0.97%
2021/09/08	15	35.27	0	0.00	35.10	15	1,144	1.31%
2021/09/07	24	35.50	0	0.00	35.70	24	1,191	2.01%
2021/09/06	10	36.35	0	0.00	36.15	10	1,220	0.82%
2021/09/03	10	37.05	0	0.00	37.05	10	1,220	0.82%
2021/09/02	57	37.59	0	0.00	37.25	57	1,224	4.65%
2021/09/01	2	37.25	1	37.20	37.45	1	1,233	0.08%
2021/08/18	8	36.06	8	35.00	36.10	0	1,585	0.00%
2021/07/22	0	0.00	1	38.00	37.80	-1	3,609	-0.03%
2021/07/14	1	38.40	0	0.00	38.55	1	5,139	0.02%
2021/07/13	6	37.88	0	0.00	37.75	6	5,159	0.12%
2021/07/09	0	0.00	1	37.90	38.15	-1	5,188	-0.02%
2021/07/08	1	38.35	0	0.00	38.30	1	5,300	0.02%
2021/07/06	1	40.50	0	0.00	39.80	1	5,464	0.02%
2021/07/05	3	40.28	1	40.40	40.30	2	5,836	0.03%
2021/06/30	6	39.94	3	39.90	39.95	3	6,180	0.05%
2021/06/28	1	40.15	0	0.00	40.15	1	6,499	0.02%
2021/06/21	0	0.00	3	39.90	39.80	-3	6,742	-0.04%
2021/06/16	2	41.90	0	0.00	41.00	2	6,829	0.03%
2021/06/04	0	0.00	2	40.15	40.20	-2	6,848	-0.03%
2021/06/02	29	41.68	23	42.59	41.50	6	6,834	0.09%
2021/05/26	0	0.00	4	40.40	40.30	-4	6,754	-0.06%
2021/05/25	0	0.00	1	40.30	40.25	-1	6,811	-0.01%
2021/05/24	1	38.85	5	39.60	39.40	-4	7,005	-0.06%
2021/05/21	5	39.00	1	38.80	39.70	4	7,218	0.06%
2021/05/20	1	38.75	1	39.40	38.05	0	7,219	0.00%
2021/05/19	0	0.00	1	39.15	39.15	-1	7,246	-0.01%
2021/05/17	1	38.50	0	0.00	36.00	1	7,207	0.01%
2021/05/14	0	0.00	1	38.00	38.50	-1	7,172	-0.01%
2021/05/13	4	39.50	0	0.00	38.70	4	7,120	0.06%
2021/05/11	0	0.00	1	42.00	41.50	-1	6,932	-0.01%
2021/05/10	0	0.00	2	45.03	44.95	-2	6,810	-0.03%
2021/05/07	0	0.00	1	46.35	46.15	-1	6,793	-0.01%
2021/05/06	3	45.78	2	44.35	45.45	1	6,772	0.01%
2021/05/05	2	47.78	3	46.60	45.85	-1	6,641	-0.02%
2021/05/04	1	49.80	50	50.13	46.90	-49	6,655	-0.74%
2021/05/03	5	51.19	15	52.45	50.60	-10	6,480	-0.15%
2021/04/29	94	53.64	38	52.86	54.00	56	6,268	0.89%
2021/04/28	0	0.00	1	51.70	51.50	-1	5,914	-0.02%
2021/04/27	20	52.34	5	52.34	52.90	15	5,973	0.25%
2021/04/26	10	49.96	10	50.83	51.30	0	5,286	0.00%
2021/04/22	3	46.63	2	48.50	47.40	1	4,985	0.02%
2021/04/21	0	0.00	6	45.93	48.10	-6	4,755	-0.13%
2021/04/19	3	44.80	0	0.00	45.00	3	4,541	0.07%
2021/04/15	10	44.85	0	0.00	45.65	10	4,546	0.22%
2021/04/14	1	44.10	8	45.07	44.60	-7	4,524	-0.15%
2021/04/13	2	47.35	10	47.15	45.70	-8	4,463	-0.18%
2021/04/12	9	48.03	3	47.23	47.85	6	4,439	0.14%
2021/04/09	66	48.61	251	48.58	47.00	-185	4,321	-4.28%	大賣/鉅額交易
2021/04/08	1	46.90	3	45.57	47.95	-2	3,936	-0.05%
2021/04/07	1	43.05	2	43.48	43.60	-1	3,677	-0.03%
2021/04/06	11	43.28	6	42.73	42.60	5	3,617	0.14%
2021/04/01	7	43.47	5	44.18	43.00	2	3,565	0.06%
2021/03/31	0	0.00	2	42.25	42.60	-2	3,299	-0.06%
2021/03/30	0	0.00	5	42.20	41.90	-5	3,258	-0.15%
2021/03/29	0	0.00	2	41.60	41.50	-2	3,283	-0.06%
2021/03/25	0	0.00	2	40.60	40.65	-2	3,407	-0.06%
2021/03/19	0	0.00	8	40.00	40.75	-8	3,311	-0.24%
2021/03/16	0	0.00	2	40.00	40.00	-2	3,691	-0.05%
2021/03/15	0	0.00	1	39.80	39.60	-1	3,779	-0.03%
2021/03/10	0	0.00	5	38.90	38.80	-5	3,820	-0.13%
2021/03/09	0	0.00	10	38.73	38.85	-10	3,828	-0.26%
2021/03/03	0	0.00	1	39.25	39.15	-1	3,868	-0.03%
2021/02/25	5	40.40	0	0.00	40.25	5	3,854	0.13%
2021/02/24	23	41.72	6	41.51	40.65	17	3,851	0.44%
2021/02/23	2	43.00	21	42.27	43.50	-19	3,745	-0.51%
2021/02/22	10	39.55	1	39.55	39.55	9	3,669	0.25%
2021/02/19	0	0.00	14	39.07	39.40	-14	3,735	-0.37%
2021/02/17	12	37.94	0	0.00	38.35	12	3,821	0.31%
2021/02/05	3	37.98	0	0.00	38.05	3	3,832	0.08%
2021/02/03	0	0.00	14	38.00	37.95	-14	4,001	-0.35%
2021/01/29	0	0.00	4	38.79	38.35	-4	4,041	-0.10%
2021/01/27	1	39.40	0	0.00	39.75	1	3,981	0.03%
2021/01/26	1	40.10	4	39.45	39.40	-3	3,960	-0.08%
2021/01/25	1	39.20	10	38.91	39.30	-9	3,879	-0.23%
2021/01/22	3	39.90	41	39.58	39.85	-38	3,840	-0.99%
2021/01/21	30	39.77	14	39.97	39.95	16	3,807	0.42%
2021/01/20	78	40.21	44	39.18	39.00	34	3,713	0.92%
2021/01/19	1	38.30	17	38.68	39.00	-16	3,502	-0.46%
2021/01/18	3	37.07	6	37.87	38.10	-3	3,471	-0.09%
2021/01/15	3	37.83	0	0.00	37.60	3	3,453	0.09%
2021/01/14	0	0.00	4	38.25	38.25	-4	3,435	-0.12%
2021/01/13	3	37.78	0	0.00	37.65	3	3,430	0.09%
2021/01/12	13	37.98	5	37.58	37.60	8	3,429	0.23%
2021/01/11	12	38.29	0	0.00	38.05	12	3,405	0.35%
2021/01/08	3	38.38	0	0.00	38.65	3	3,397	0.09%
2021/01/07	10	38.99	1	38.85	39.35	9	3,387	0.27%
2021/01/06	1	39.15	20	39.59	39.10	-19	3,407	-0.56%
2021/01/05	1	38.85	1	39.50	39.95	0	3,387	0.00%
2020/12/31	0	0.00	0.1	38.90	38.90	-0.1	3,376	0.00%
2020/12/30	6	38.97	0	0.00	38.90	6	3,372	0.18%
2020/12/25	1	39.00	0	0.00	39.10	1	3,359	0.03%
2020/12/23	107	38.78	69	38.71	39.05	38	3,336	1.14%	大買/
2020/12/22	22	38.30	56	38.80	37.60	-34	3,260	-1.04%
2020/12/21	2	38.20	2	38.70	39.60	0	3,085	0.00%
2020/12/18	32	39.16	0	0.00	38.90	32	3,096	1.03%
2020/12/17	1	39.25	0	0.00	39.25	1	3,133	0.03%
2020/12/16	0	0.00	30	39.64	39.45	-30	3,197	-0.94%
2020/12/15	0	0.00	5	39.50	39.00	-5	3,211	-0.16%
2020/12/14	5	40.25	0	0.00	40.20	5	3,235	0.15%
2020/12/11	123	40.97	2	39.90	39.70	121	3,239	3.74%	大買/鉅額交易
2020/12/10	60.1	41.01	123	40.63	41.50	-62.9	3,150	-2.00%	大賣/
2020/12/09	133	39.28	21	39.50	40.25	112	2,888	3.88%	大買/鉅額交易
2020/12/08	4	38.25	3	38.30	37.95	1	2,914	0.03%
2020/12/07	6	38.50	0	0.00	38.25	6	2,954	0.20%
2020/12/04	0	0.00	9	38.89	38.85	-9	3,010	-0.30%
2020/12/03	5	38.61	0	0.00	38.55	5	3,028	0.17%
2020/11/30	4	39.13	0	0.00	39.50	4	3,244	0.12%
2020/11/27	6	38.95	0	0.00	38.75	6	3,330	0.18%
2020/11/26	1	38.75	0	0.00	38.60	1	3,480	0.03%
2020/11/25	1	38.55	0	0.00	38.50	1	3,684	0.03%
2020/11/24	12	38.74	0	0.00	38.45	12	3,766	0.32%
2020/11/20	5	38.90	2	38.95	39.45	3	4,026	0.07%
2020/11/19	5	39.10	7	39.34	39.55	-2	4,407	-0.05%
2020/11/18	27	36.37	35	37.74	38.00	-8	4,841	-0.17%
2020/11/17	11	36.58	0	0.00	36.10	11	5,086	0.22%
2020/11/13	15	38.30	15	38.05	38.00	0	5,769	0.00%
2020/11/12	11	38.59	11	38.84	38.20	0	5,849	0.00%
2020/11/11	1	37.20	0	0.00	37.25	1	5,701	0.02%
2020/11/10	8	37.58	0	0.00	37.20	8	5,700	0.14%
2020/11/09	2	36.65	0	0.00	36.60	2	5,670	0.04%
2020/11/05	0	0.00	4	36.54	37.00	-4	5,730	-0.07%
2020/10/29	50	36.19	50	35.85	36.40	0	6,145	0.00%
2020/10/27	0	0.00	1	36.50	36.85	-1	6,255	-0.02%
2020/10/23	1	36.95	0	0.00	36.95	1	6,297	0.02%
2020/10/22	0	0.00	4	36.80	36.80	-4	6,337	-0.06%
2020/10/21	0	0.00	1	37.25	36.70	-1	6,370	-0.02%
2020/10/20	1	36.45	0	0.00	36.70	1	6,393	0.02%
2020/10/19	0	0.00	8	36.58	36.60	-8	6,402	-0.12%
2020/10/14	2	37.95	0	0.00	37.75	2	6,469	0.03%
2020/10/13	1	36.65	1	37.25	38.00	0	6,484	0.00%
2020/10/08	36	37.97	32	37.56	37.00	4	6,540	0.06%
2020/10/06	0	0.00	2	36.88	36.65	-2	6,614	-0.03%
2020/10/05	0	0.00	5	37.00	37.00	-5	6,697	-0.07%
2020/09/30	1	36.65	0	0.00	37.00	1	6,836	0.01%
2020/09/25	0	0.00	18	35.80	35.05	-18	6,999	-0.26%
2020/09/23	0	0.00	1	38.05	37.45	-1	7,053	-0.01%
2020/09/22	1	36.90	7	37.55	38.25	-6	7,063	-0.08%
2020/09/21	0	0.00	1	38.20	37.95	-1	7,059	-0.01%
2020/09/18	6	38.55	0	0.00	38.75	6	7,118	0.08%
2020/09/17	2	38.75	3	38.73	38.55	-1	7,215	-0.01%
2020/09/14	5	39.60	0	0.00	39.85	5	7,713	0.06%
2020/09/11	7	41.28	2	39.80	39.30	5	7,851	0.06%
2020/09/10	0	0.00	4	40.68	40.45	-4	7,835	-0.05%
2020/09/09	3	39.93	5	40.30	40.00	-2	8,010	-0.02%
2020/09/08	5	40.95	2	40.05	40.95	3	8,363	0.04%
2020/09/03	24	42.88	23	42.87	41.65	1	9,317	0.01%
2020/09/02	0	0.00	1	42.60	43.00	-1	9,204	-0.01%
2020/09/01	14	42.92	7	42.39	42.45	7	9,089	0.08%
2020/08/31	17	42.58	8	42.62	43.90	9	8,929	0.10%
2020/08/28	8	41.88	1	41.20	41.00	7	8,733	0.08%
2020/08/27	6	42.50	4	42.75	42.80	2	8,647	0.02%
2020/08/26	11	43.46	18	43.04	43.50	-7	8,502	-0.08%
2020/08/25	31	42.66	26	42.43	43.10	5	8,357	0.06%
2020/08/24	7	41.69	3	42.38	42.95	4	7,871	0.05%
2020/08/21	2	37.40	28	37.94	39.05	-26	7,301	-0.36%
2020/08/20	24	36.18	29	37.27	35.50	-5	6,979	-0.07%
2020/08/19	9	35.62	5	35.93	36.05	4	6,532	0.06%
2020/08/18	2	33.23	0	0.00	34.65	2	6,278	0.03%
2020/08/17	2	33.33	0	0.00	33.45	2	6,175	0.03%
2020/08/14	5	33.60	0	0.00	33.20	5	6,181	0.08%
2020/08/13	3	33.48	0	0.00	33.20	3	6,184	0.05%
2020/08/12	2	33.15	1	33.75	33.80	1	6,205	0.02%
2020/08/07	6	34.43	4	34.53	34.70	2	6,292	0.03%
2020/08/05	2	34.95	32	35.33	35.30	-30	6,262	-0.48%
2020/08/04	21	36.63	15	36.41	35.85	6	6,249	0.10%
2020/08/03	20	36.00	9	36.00	36.00	11	6,015	0.18%
2020/07/31	2	32.85	7	33.04	32.75	-5	5,937	-0.08%
2020/07/30	0	0.00	5	32.55	32.90	-5	6,048	-0.08%
2020/07/29	5	31.40	6	31.93	31.95	-1	6,089	-0.02%
2020/07/28	3	30.55	5	30.20	30.20	-2	6,121	-0.03%
2020/07/27	1	31.70	0	0.00	31.50	1	6,178	0.02%
2020/07/24	0	0.00	3	32.80	32.65	-3	6,503	-0.05%
2020/07/23	1	34.05	0	0.00	33.90	1	6,700	0.01%
2020/07/21	0	0.00	2	33.23	33.20	-2	6,661	-0.03%
2020/07/20	1	32.30	4	32.20	32.30	-3	6,638	-0.05%
2020/07/17	0	0.00	2	32.50	32.20	-2	6,611	-0.03%
2020/07/15	1	36.05	2	35.60	35.35	-1	6,546	-0.02%
2020/07/14	2	35.93	2	36.03	35.85	0	6,506	0.00%
2020/07/13	6	35.94	0	0.00	35.75	6	6,478	0.09%
2020/07/10	5	35.11	0	0.00	34.70	5	6,414	0.08%
2020/07/09	2	35.65	3	35.83	35.65	-1	6,335	-0.02%
2020/07/08	0	0.00	42	34.62	34.75	-42	6,228	-0.67%
2020/07/07	1	35.10	0	0.00	34.55	1	6,208	0.02%
2020/07/06	1	34.65	3	34.72	34.90	-2	6,274	-0.03%
2020/07/03	2	34.75	10	34.45	34.50	-8	6,281	-0.13%
2020/07/02	42	34.05	42	34.13	34.15	0	6,238	0.00%
2020/07/01	0	0.00	2	34.20	33.75	-2	6,197	-0.03%
2020/06/30	0	0.00	4	33.95	33.95	-4	6,164	-0.06%
2020/06/24	7	33.66	32	33.74	33.60	-25	6,046	-0.41%
2020/06/23	24	34.47	32	34.73	34.50	-8	5,946	-0.13%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	7	27.18	2	27.90	27.90	5	5,373	0.09%
2020/06/17	3	26.03	13	25.96	26.25	-10	5,211	-0.19%
2020/06/16	5	25.09	11	25.21	25.60	-6	5,102	-0.12%
2020/06/15	22	24.45	20	24.25	24.00	2	4,913	0.04%
2020/06/12	32	26.26	6	26.53	26.30	26	4,498	0.58%
2020/06/11	82	26.96	46	27.60	27.30	36	4,282	0.84%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	0	0.00	8	35.66	35.65	-8	3,510	-0.23%
2020/06/04	3	35.82	2	35.58	35.50	1	3,538	0.03%
2020/06/03	0	0.00	10	36.15	35.65	-10	3,550	-0.28%
2020/06/02	2	35.63	7	35.41	35.20	-5	3,510	-0.14%
2020/06/01	1	35.90	5	36.10	35.85	-4	3,489	-0.11%
2020/05/28	3	34.92	5	34.99	34.50	-2	3,414	-0.06%
2020/05/26	1	35.35	2	36.23	35.45	-1	3,419	-0.03%
2020/05/25	2	33.85	1	34.10	34.65	1	3,318	0.03%
2020/05/22	2	34.55	0	0.00	34.15	2	3,306	0.06%
2020/05/21	1	34.45	8	35.13	34.95	-7	3,311	-0.21%
2020/05/20	1	34.00	2	34.18	34.30	-1	3,294	-0.03%
2020/05/19	3	34.12	1	34.50	34.00	2	3,292	0.06%
2020/05/15	17	35.59	6	35.96	34.70	11	3,301	0.33%
2020/05/14	4	35.16	38	36.15	35.10	-34	3,294	-1.03%
2020/05/13	2	34.83	0	0.00	34.75	2	3,204	0.06%
2020/05/12	1	34.85	0	0.00	34.85	1	3,219	0.03%
2020/05/11	9	34.47	1	34.90	34.50	8	3,219	0.25%
2020/05/08	0	0.00	2	35.40	35.35	-2	3,171	-0.06%
2020/05/07	0	0.00	1	35.90	35.60	-1	3,152	-0.03%
2020/05/06	3	36.20	8	36.23	35.40	-5	3,159	-0.16%
2020/05/05	3	35.42	3	35.40	36.10	0	3,052	0.00%
2020/05/04	9	34.84	1	35.80	35.55	8	3,019	0.26%
2020/04/30	6	35.49	7	35.36	35.35	-1	2,980	-0.03%
2020/04/29	32	36.51	7	37.16	36.20	25	2,924	0.85%
2020/04/28	5	34.57	11	34.84	35.00	-6	2,631	-0.23%
2020/04/24	0	0.00	1	31.75	31.70	-1	2,484	-0.04%
2020/04/23	9	32.02	0	0.00	31.60	9	2,544	0.35%
2020/04/22	1	30.25	1	31.85	31.85	0	2,628	0.00%
2020/04/21	2	31.03	1	31.15	30.90	1	2,898	0.03%
2020/04/20	1	31.40	5	32.20	32.15	-4	2,956	-0.14%
2020/04/17	1	32.85	2	32.70	31.80	-1	3,058	-0.03%
2020/04/16	1	32.70	15	32.51	32.45	-14	3,128	-0.45%
2020/04/15	1	31.70	0	0.00	31.80	1	3,308	0.03%
2020/04/14	0	0.00	1	31.70	31.70	-1	3,747	-0.03%
2020/04/13	5	31.82	29	31.94	31.70	-24	3,740	-0.64%
2020/04/10	0	0.00	17	31.14	31.45	-17	3,713	-0.46%
2020/04/09	65	31.48	0	0.00	30.80	65	3,728	1.74%
2020/04/08	0	0.00	7	30.36	30.30	-7	3,630	-0.19%
2020/04/01	2	27.23	0	0.00	27.35	2	3,818	0.05%
2020/03/31	0	0.00	5	27.04	27.00	-5	3,816	-0.13%
2020/03/30	8	25.16	0	0.00	26.80	8	3,795	0.21%
2020/03/26	1	25.20	0	0.00	25.50	1	3,773	0.03%
2020/03/25	4	26.04	1	26.05	25.20	3	3,773	0.08%
2020/03/24	1	25.05	0	0.00	24.80	1	3,748	0.03%
2020/03/23	1	23.10	3	22.37	23.75	-2	3,741	-0.05%
2020/03/19	3	22.28	3	22.75	21.20	0	3,730	0.00%
2020/03/18	0	0.00	2	23.08	23.45	-2	3,724	-0.05%
2020/03/17	1	23.15	2	22.80	22.65	-1	3,725	-0.03%
2020/03/16	0	0.00	3	25.13	23.90	-3	3,760	-0.08%
2020/03/13	3	24.52	16	24.38	25.20	-13	3,744	-0.35%
2020/03/12	3	28.07	7	28.58	26.95	-4	3,699	-0.11%
2020/03/11	2	29.75	0	0.00	29.60	2	3,667	0.05%
2020/03/10	2	29.13	2	28.68	29.70	0	3,673	0.00%
2020/03/09	2	30.48	1	30.50	30.00	1	3,644	0.03%
2020/02/27	2	31.38	19	32.55	31.20	-17	3,990	-0.43%
2020/02/26	1	32.65	2	32.30	32.50	-1	3,992	-0.03%
2020/02/25	22	32.67	4	32.53	32.60	18	4,004	0.45%
2020/02/24	1	33.20	4	33.40	33.05	-3	3,996	-0.08%
2020/02/21	1	33.60	0	0.00	33.45	1	3,986	0.03%
2020/02/20	0	0.00	17	33.20	33.20	-17	3,980	-0.43%
2020/02/19	4	33.30	0	0.00	33.10	4	3,974	0.10%
2020/02/18	17	34.41	2	33.90	33.30	15	3,980	0.38%
2020/02/17	4	33.30	12	33.68	33.70	-8	3,981	-0.20%
2020/02/13	8	32.92	3	32.97	32.35	5	4,016	0.12%
2020/02/12	2	32.65	0	0.00	32.65	2	4,070	0.05%
2020/02/11	0	0.00	1	31.95	31.90	-1	4,068	-0.02%
2020/02/10	5	31.63	5	31.64	31.50	0	4,063	0.00%
2020/02/07	10	32.00	10	32.60	32.00	0	4,079	0.00%
2020/02/06	0	0.00	5	32.87	32.65	-5	4,100	-0.12%
2020/02/05	2	32.98	1	32.70	32.60	1	4,111	0.02%
2020/02/04	7	32.60	0	0.00	32.60	7	4,123	0.17%
2020/02/03	3	32.58	5	32.95	32.65	-2	4,226	-0.05%
2020/01/31	3	32.53	1	32.05	33.25	2	4,260	0.05%
2020/01/30	2	32.45	5	31.55	31.25	-3	4,379	-0.07%
2020/01/20	3	34.65	3	34.70	34.70	0	4,417	0.00%
2020/01/17	3	34.92	1	35.00	35.00	2	4,515	0.04%
2020/01/16	1	35.50	21	35.41	35.60	-20	4,855	-0.41%
2020/01/15	15	34.98	46	35.60	34.70	-31	5,171	-0.60%
2020/01/14	6	32.88	13	32.97	33.40	-7	5,076	-0.14%
2020/01/13	16	31.72	4	30.90	32.20	12	5,014	0.24%
2020/01/10	2	30.53	2	30.50	30.50	0	4,919	0.00%
2020/01/09	11	30.29	2	30.55	30.45	9	4,821	0.19%
2020/01/08	19	30.62	2	29.85	30.00	17	4,622	0.37%
2020/01/07	8	32.95	0	0.00	32.95	8	4,187	0.19%
2020/01/03	1	41.50	10	40.28	40.65	-9	4,180	-0.22%
2019/12/31	1	42.00	6	41.58	41.55	-5	4,125	-0.12%
2019/12/30	1	41.90	3	42.12	42.20	-2	4,130	-0.05%
2019/12/27	17	42.00	23	42.69	42.65	-6	4,072	-0.15%
2019/12/25	0	0.00	4	40.15	40.00	-4	3,891	-0.10%
2019/12/24	2	40.65	1	41.00	40.50	1	3,938	0.03%
2019/12/23	4	40.76	1	40.95	40.95	3	3,939	0.08%
2019/12/20	0	0.00	1	40.40	40.15	-1	3,941	-0.03%
2019/12/19	1	40.20	0	0.00	40.00	1	3,944	0.03%
2019/12/13	0	0.00	3	39.95	39.70	-3	4,096	-0.07%
2019/12/11	1	41.65	0	0.00	41.55	1	4,140	0.02%
2019/12/09	0	0.00	5	41.40	41.00	-5	4,242	-0.12%
2019/12/06	0	0.00	2	40.93	40.95	-2	4,267	-0.05%
2019/12/04	5	40.40	1	40.05	40.60	4	4,459	0.09%
2019/12/02	124	41.94	124	41.15	40.55	0	4,846	0.00%	大買/大賣/
2019/11/29	2	41.40	3	41.30	41.30	-1	4,825	-0.02%
2019/11/28	0	0.00	1	41.30	41.15	-1	4,805	-0.02%
2019/11/27	1	40.35	0	0.00	40.40	1	4,805	0.02%
2019/11/26	4	40.10	1	40.30	40.40	3	4,781	0.06%
2019/11/25	1	39.05	2	39.18	39.30	-1	4,726	-0.02%
2019/11/22	1	38.45	1	38.50	38.45	0	4,748	0.00%
2019/11/21	0	0.00	1	38.00	38.00	-1	4,772	-0.02%
2019/11/20	2	38.30	0	0.00	38.10	2	4,817	0.04%
2019/11/18	2	38.90	13	38.42	38.55	-11	5,047	-0.22%
2019/11/14	16	39.33	1	39.00	39.00	15	5,153	0.29%
2019/11/13	0	0.00	3	39.53	39.50	-3	5,170	-0.06%
2019/11/12	5	38.85	0	0.00	38.95	5	5,152	0.10%
2019/11/11	1	38.90	13	38.27	38.45	-12	5,165	-0.23%
2019/11/08	6	37.61	0	0.00	37.70	6	5,118	0.12%
2019/11/07	3	36.80	1	36.95	37.00	2	5,154	0.04%
2019/11/06	1	37.10	1	36.75	36.60	0	5,201	0.00%
2019/11/05	1	36.70	0	0.00	36.70	1	5,262	0.02%
2019/10/31	2	37.80	4	38.04	37.80	-2	5,524	-0.04%
2019/10/30	1	36.40	1	36.30	36.30	0	5,454	0.00%
2019/10/29	107	39.06	13	38.09	36.80	94	5,455	1.72%	大買/
2019/10/28	62	39.07	2	39.63	39.00	60	5,473	1.10%
2019/10/25	57	39.97	10	40.19	39.65	47	5,471	0.86%
2019/10/24	3	40.30	29	38.99	41.05	-26	5,478	-0.47%
2019/10/23	28	43.65	211	42.31	41.40	-183	5,367	-3.41%	大賣/鉅額交易
2019/10/22	49	44.71	9	45.04	46.00	40	5,026	0.80%
2019/10/21	2	43.85	1	43.75	43.85	1	4,938	0.02%
2019/10/18	0	0.00	1	42.95	43.00	-1	5,052	-0.02%
2019/10/17	1	42.45	0	0.00	42.50	1	5,112	0.02%
2019/10/15	2	42.88	1	42.95	42.95	1	5,417	0.02%
2019/10/14	1	42.50	0	0.00	42.40	1	5,622	0.02%
2019/10/09	1	42.20	0	0.00	42.25	1	6,022	0.02%
2019/10/08	1	43.70	11	43.47	43.15	-10	6,202	-0.16%
2019/10/07	1	43.35	2	43.13	43.10	-1	6,422	-0.02%
2019/10/04	2	43.00	1	43.05	43.05	1	6,461	0.02%
2019/10/02	5	42.98	12	43.33	43.75	-7	6,527	-0.11%
2019/09/27	8	42.50	0	0.00	42.00	8	6,642	0.12%
2019/09/26	1	43.80	0	0.00	43.35	1	6,647	0.02%
2019/09/25	6	43.61	1	43.50	43.50	5	6,703	0.07%
2019/09/24	2	44.10	3	44.22	44.15	-1	6,830	-0.01%
2019/09/23	1	44.15	0	0.00	44.25	1	6,855	0.01%
2019/09/20	0	0.00	11	43.34	43.70	-11	6,881	-0.16%
2019/09/19	3	43.57	0	0.00	43.60	3	6,915	0.04%
2019/09/18	5	43.54	8	43.57	43.55	-3	7,006	-0.04%
2019/09/17	3	44.87	0	0.00	44.90	3	7,016	0.04%
2019/09/16	22	45.79	6	45.68	45.45	16	7,356	0.22%
2019/09/12	8	45.16	4	45.35	45.20	4	7,546	0.05%
2019/09/11	7	44.85	5	44.73	44.45	2	7,626	0.03%
2019/09/10	3	46.53	0	0.00	46.55	3	7,663	0.04%
2019/09/09	9	47.48	18	47.18	47.45	-9	7,696	-0.12%
2019/09/06	14	46.51	5	46.50	46.40	9	7,652	0.12%
2019/09/05	34	47.28	49	47.49	46.90	-15	7,579	-0.20%
2019/09/04	3	44.35	0	0.00	44.65	3	7,246	0.04%
2019/09/03	4	45.13	22	44.48	44.15	-18	7,304	-0.25%
2019/08/30	2	44.08	0	0.00	43.85	2	7,329	0.03%
2019/08/29	0	0.00	1	43.85	43.95	-1	7,358	-0.01%
2019/08/28	11	44.37	4	43.55	43.55	7	7,402	0.09%
2019/08/27	6	44.20	3	44.15	43.95	3	7,480	0.04%
2019/08/26	0	0.00	4	42.98	42.85	-4	7,664	-0.05%
2019/08/23	2	44.10	14	44.01	44.10	-12	7,698	-0.16%
2019/08/22	11	44.28	9	44.24	43.65	2	7,756	0.03%
2019/08/21	5	45.00	5	44.55	44.70	0	7,866	0.00%
2019/08/20	14	43.96	4	43.78	44.00	10	7,865	0.13%
2019/08/19	0	0.00	13	42.92	42.95	-13	7,868	-0.17%
2019/08/16	9	42.53	26	42.44	42.40	-17	7,938	-0.21%
2019/08/15	8	41.40	1	41.60	41.55	7	7,967	0.09%
2019/08/14	0	0.00	14	42.35	41.60	-14	8,171	-0.17%
2019/08/13	5	41.63	1	41.50	41.60	4	8,439	0.05%
2019/08/12	8	42.47	1	42.50	42.45	7	8,650	0.08%
2019/08/08	22	41.93	3	41.30	42.10	19	8,804	0.22%
2019/08/07	3	41.32	0	0.00	40.80	3	9,146	0.03%
2019/08/06	3	39.72	7	39.00	40.25	-4	9,373	-0.04%
2019/08/05	6	41.16	1	41.05	40.75	5	9,511	0.05%
2019/08/02	18	43.06	2	43.35	42.80	16	9,501	0.17%
2019/08/01	1	45.90	2	45.65	45.50	-1	9,520	-0.01%
2019/07/30	9	45.92	9	47.45	45.90	0	9,658	0.00%
2019/07/29	3	48.58	44	48.61	48.60	-41	9,590	-0.43%
2019/07/26	7	48.40	23	48.98	49.15	-16	9,597	-0.17%
2019/07/25	24	48.70	69	48.82	48.70	-45	9,792	-0.46%
2019/07/24	1	47.20	10	47.23	47.10	-9	9,714	-0.09%
2019/07/22	15	47.30	17	47.60	47.95	-2	9,989	-0.02%
2019/07/19	4	46.29	10	46.55	46.00	-6	9,961	-0.06%
2019/07/18	19	47.20	5	47.39	46.10	14	10,043	0.14%
2019/07/17	18	48.08	3	48.38	48.45	15	10,097	0.15%
2019/07/16	6	48.90	3	49.27	48.40	3	10,083	0.03%
2019/07/15	8	48.68	9	48.68	50.30	-1	10,169	-0.01%
2019/07/12	4	45.83	5	45.62	45.80	-1	10,249	-0.01%
2019/07/11	15	44.69	3	45.30	45.15	12	10,490	0.11%
2019/07/10	3	43.27	1	42.90	43.35	2	10,518	0.02%
2019/07/09	6	43.27	2	42.95	42.95	4	10,867	0.04%
2019/07/08	3	43.98	4	44.50	44.15	-1	11,239	-0.01%
2019/07/05	4	44.96	0	0.00	44.70	4	11,626	0.03%
2019/07/04	1	45.00	9	44.70	44.40	-8	11,689	-0.07%
2019/07/03	3	44.45	5	44.53	44.35	-2	11,692	-0.02%
2019/07/02	11	44.60	0	0.00	44.50	11	11,736	0.09%
2019/07/01	3	45.30	14	45.10	44.85	-11	11,777	-0.09%
2019/06/28	0	0.00	8	43.91	44.05	-8	11,683	-0.07%
2019/06/27	1	44.00	0	0.00	43.80	1	11,795	0.01%
2019/06/26	1	43.55	0	0.00	43.80	1	12,025	0.01%
2019/06/25	13	44.21	4	43.90	43.60	9	12,042	0.07%
2019/06/24	6	44.15	3	44.38	43.85	3	11,977	0.03%
2019/06/21	22	44.73	20	45.25	44.20	2	11,959	0.02%
2019/06/20	22	43.20	12	44.06	44.70	10	11,764	0.08%
2019/06/19	25	41.15	27	40.93	41.20	-2	11,551	-0.02%
2019/06/18	5	39.73	12	39.25	39.45	-7	11,472	-0.06%
2019/06/17	5	40.93	3	40.65	40.45	2	11,408	0.02%
2019/06/14	1	42.50	1	42.50	41.70	0	11,385	0.00%
2019/06/13	4	42.65	4	42.80	42.50	0	11,401	0.00%
2019/06/12	2	42.90	3	42.87	42.50	-1	11,506	-0.01%
2019/06/11	3	42.50	0	0.00	42.20	3	11,842	0.03%
2019/06/10	0	0.00	2	42.93	43.50	-2	11,953	-0.02%
2019/06/06	3	41.65	2	41.35	41.35	1	12,041	0.01%
2019/06/03	8	42.76	0	0.00	43.50	8	12,301	0.07%
2019/05/31	6	42.30	13	42.47	42.80	-7	12,515	-0.06%
2019/05/30	7	40.93	3	40.82	40.85	4	12,530	0.03%
2019/05/29	3	39.83	20	40.12	40.10	-17	12,587	-0.14%
2019/05/28	19	41.23	7	41.50	41.15	12	12,585	0.10%
2019/05/27	12	39.72	2	39.78	39.80	10	12,481	0.08%
2019/05/24	12	41.58	1	41.85	40.60	11	12,513	0.09%
2019/05/23	43	40.81	1	40.70	41.05	42	12,541	0.33%
2019/05/22	1	42.10	32	42.38	41.95	-31	12,597	-0.25%
2019/05/21	84	42.37	9	42.73	43.20	75	12,584	0.60%
2019/05/20	38	42.18	12	42.16	41.25	26	12,428	0.21%
2019/05/17	4	46.99	4	45.21	44.00	0	12,155	0.00%
2019/05/16	31	50.56	141	49.31	47.60	-110	11,976	-0.92%	大賣/鉅額交易
2019/05/15	8	50.48	268	50.21	49.85	-260	11,898	-2.19%	大賣/鉅額交易
2019/05/14	2	51.95	15	50.75	52.40	-13	11,712	-0.11%
2019/05/13	32	48.43	23	47.95	49.05	9	11,985	0.08%
2019/05/10	10	51.29	5	51.74	51.40	5	11,760	0.04%
2019/05/09	6	52.35	11	52.36	52.40	-5	11,801	-0.04%
2019/05/08	3	54.03	4	54.50	53.90	-1	11,664	-0.01%
2019/05/07	16	54.13	1	53.60	54.30	15	11,520	0.13%
2019/05/06	3	52.57	0	0.00	52.20	3	11,380	0.03%
2019/05/03	4	55.00	6	55.20	54.70	-2	11,257	-0.02%
2019/05/02	51	56.42	50	56.04	55.70	1	11,136	0.01%
2019/04/30	23	52.69	33	53.60	56.80	-10	10,804	-0.09%
2019/04/29	86	54.11	117	52.09	52.00	-31	10,578	-0.29%	大賣/
2019/04/26	13	52.18	3	53.07	54.00	10	10,292	0.10%
2019/04/25	22	55.31	4	55.10	54.00	18	10,127	0.18%
2019/04/24	1	54.30	51.3	55.42	55.50	-50.3	10,022	-0.50%
2019/04/23	45	55.15	12	55.38	54.00	33	9,892	0.33%
2019/04/22	19	57.05	2	56.80	57.70	17	9,728	0.17%
2019/04/19	125	58.58	69	58.15	58.00	56	9,591	0.58%	大買/
2019/04/18	78	55.86	70	56.12	56.10	8	9,266	0.09%
2019/04/17	170	56.27	20	56.76	52.70	150	8,770	1.71%	大買/鉅額交易
2019/04/16	136	53.79	65	52.98	54.10	71	8,323	0.85%	大買/
2019/04/15	209	51.88	71	51.18	51.50	138	8,062	1.71%	大買/鉅額交易
2019/04/12	45	48.02	67	48.12	48.15	-22	7,662	-0.29%
2019/04/11	55	47.16	89	47.72	47.90	-34	7,218	-0.47%
2019/04/10	8	43.46	21	43.49	43.55	-13	6,772	-0.19%
2019/04/09	3	41.68	52	42.80	41.65	-49	6,609	-0.74%
2019/04/08	8	43.26	46	42.92	42.60	-38	6,517	-0.58%
2019/04/03	9	42.73	3	43.03	42.65	6	6,400	0.09%
2019/04/02	10	41.76	12	41.65	41.30	-2	6,276	-0.03%
2019/04/01	2	41.48	17	41.39	41.30	-15	6,208	-0.24%
2019/03/29	100	41.84	12	40.95	41.55	88	6,042	1.46%
2019/03/28	3	38.63	36	38.80	38.20	-33	5,735	-0.58%
2019/03/27	10	40.30	93	39.71	39.30	-83	5,656	-1.47%
2019/03/26	11	40.19	3	40.05	39.80	8	5,579	0.14%
2019/03/25	129	39.27	48	39.64	39.15	81	5,495	1.47%	大買/
2019/03/22	5	42.32	1	43.00	42.05	4	5,309	0.08%
2019/03/21	11	42.55	0	0.00	42.80	11	5,244	0.21%
2019/03/20	49	42.72	148	42.31	42.85	-99	5,184	-1.91%	大賣/
2019/03/19	2	41.65	0	0.00	41.40	2	5,081	0.04%
2019/03/18	18	41.61	17	41.57	41.35	1	5,023	0.02%
2019/03/15	20	41.95	18	42.12	42.25	2	4,934	0.04%
2019/03/14	71	43.41	34	43.55	42.40	37	4,768	0.78%
2019/03/13	15	47.06	15	47.85	47.00	0	4,369	0.00%
2019/03/12	7	47.15	37	45.70	47.70	-30	4,164	-0.72%
2019/03/11	7	45.43	24	46.08	45.30	-17	3,984	-0.43%
2019/03/08	17	45.60	9	45.49	45.55	8	3,863	0.21%
2019/03/07	9	45.21	126	44.26	45.30	-117	3,677	-3.18%	大賣/鉅額交易
2019/03/06	11	45.20	26	44.41	44.25	-15	3,482	-0.43%
2019/03/05	18	43.87	39	43.27	43.10	-21	3,144	-0.67%
2019/03/04	10	48.07	1	48.50	47.00	9	2,885	0.31%
2019/02/27	2	46.50	6	46.67	46.80	-4	2,746	-0.15%
2019/02/26	5	44.88	3	44.20	45.00	2	2,631	0.08%
2019/02/25	48	45.33	28	44.55	46.00	20	2,486	0.80%
2019/02/22	28	42.94	12	43.43	43.35	16	2,327	0.69%
2019/02/21	18	40.58	41	41.86	43.35	-23	2,188	-1.05%
2019/02/20	5	38.90	0	0.00	39.45	5	2,014	0.25%
2019/02/19	12	38.25	16	38.17	38.10	-4	1,915	-0.21%
2019/02/18	6	37.70	6	37.30	37.70	0	1,826	0.00%
2019/02/15	21	37.93	31	38.17	37.25	-10	1,766	-0.57%
2019/02/14	150	36.94	14	37.35	38.00	136	1,693	8.03%	大買/鉅額交易
2019/02/13	27	37.06	10	37.01	37.00	17	1,549	1.10%
2019/02/12	27	36.48	57	35.61	36.55	-30	1,324	-2.26%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	2	29.75	2	30.38	30.45	0	665	0.00%
2019/01/15	3	27.35	1	27.55	27.00	2	413	0.48%
2019/01/14	7	26.81	2	26.73	27.15	5	374	1.33%
2019/01/11	0	0.00	1	26.45	25.95	-1	325	-0.31%
2018/10/29	0	0.00	3	20.45	20.45	-3	406	-0.74%
2018/10/18	3	21.20	2	21.10	21.10	1	448	0.22%
2018/10/11	0	0.00	2	20.45	20.40	-2	455	-0.44%
2018/10/05	0	0.00	6	23.10	22.95	-6	428	-1.40%
2018/09/13	26	23.83	0	0.00	23.85	26	508	5.11%
2018/09/12	9	23.51	0	0.00	23.55	9	512	1.76%
2018/09/11	1	23.25	0	0.00	23.45	1	529	0.19%
2018/09/07	0	0.00	20	25.05	24.85	-20	534	-3.74%
2018/08/30	0	0.00	3	25.63	25.75	-3	768	-0.39%
2018/08/29	0	0.00	2	25.80	25.65	-2	902	-0.22%
2018/08/28	0	0.00	5	25.55	25.60	-5	1,003	-0.50%
2018/08/27	0	0.00	6	25.15	25.35	-6	1,012	-0.59%
2018/08/24	0	0.00	2	25.15	25.05	-2	1,034	-0.19%
2018/08/23	1	25.30	0	0.00	25.30	1	1,043	0.10%
2018/08/17	0	0.00	3	25.53	25.40	-3	1,134	-0.26%
2018/08/16	0	0.00	3	25.22	25.25	-3	1,138	-0.26%
2018/08/15	1	25.50	0	0.00	25.45	1	1,141	0.09%
2018/08/13	0	0.00	13	25.70	25.75	-13	1,139	-1.14%
2018/07/20	0	0.00	15	27.10	27.00	-15	1,125	-1.33%
2018/07/18	0	0.00	1	27.55	27.25	-1	1,137	-0.09%
2018/07/16	0	0.00	1	27.50	27.20	-1	1,153	-0.09%
2018/07/10	1	26.70	0	0.00	26.85	1	1,183	0.08%
2018/07/06	5	26.10	0	0.00	26.35	5	1,198	0.42%
2018/07/05	1	26.90	0	0.00	26.10	1	1,208	0.08%
2018/07/04	5	27.05	0	0.00	27.20	5	1,257	0.40%
2018/07/03	1	27.70	0	0.00	27.50	1	1,277	0.08%
2018/07/02	2	28.00	0	0.00	27.85	2	1,330	0.15%
2018/06/29	1	28.05	0	0.00	28.20	1	1,333	0.07%
2018/06/27	2	28.50	0	0.00	28.35	2	1,398	0.14%
2018/06/26	3	28.43	0	0.00	28.45	3	1,486	0.20%
2018/06/22	1	28.45	0	0.00	28.55	1	1,500	0.07%
2018/06/21	1	28.75	0	0.00	28.80	1	1,544	0.06%
2018/06/14	3	30.60	0	0.00	30.60	3	1,566	0.19%
2018/06/13	29	32.10	14	31.10	31.05	15	1,555	0.96%
2018/06/12	3	30.50	0	0.00	30.75	3	1,481	0.20%
2018/06/11	0	0.00	8	30.30	30.40	-8	1,486	-0.54%
2018/06/07	2	32.00	3	31.70	31.65	-1	1,478	-0.07%
2018/06/06	10	31.64	4	31.40	32.20	6	1,449	0.41%
2018/06/05	6	29.13	6	30.25	30.70	0	1,328	0.00%
2018/05/16	15	27.76	15	27.77	27.70	0	1,237	0.00%
2018/05/14	10	28.10	0	0.00	28.10	10	1,304	0.77%
2018/05/11	0	0.00	14	27.63	27.20	-14	1,296	-1.08%
2018/05/07	2	27.85	2	28.25	28.05	0	1,310	0.00%
2018/04/25	14	27.20	0	0.00	27.25	14	1,412	0.99%
2018/04/20	2	28.55	2	28.85	28.35	0	1,433	0.00%
2018/04/11	0	0.00	4	28.80	28.75	-4	1,645	-0.24%
2018/04/10	2	29.05	0	0.00	29.00	2	1,670	0.12%
2018/04/09	2	29.15	0	0.00	28.40	2	1,620	0.12%
2018/04/03	0	0.00	1	28.90	28.95	-1	1,598	-0.06%
2018/03/30	2	28.15	5	28.48	28.15	-3	1,548	-0.19%
2018/03/28	0	0.00	1	26.80	26.85	-1	1,415	-0.07%
2018/03/27	0	0.00	1	26.85	26.70	-1	1,423	-0.07%
2018/03/26	1	27.05	0	0.00	26.75	1	1,456	0.07%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/22	1	26.50	0	0.00	26.00	1	1,404	0.07%
2018/03/21	0	0.00	0.1	26.90	26.50	-0.1	1,400	-0.01%
2018/03/20	2	26.70	0	0.00	26.70	2	1,384	0.14%
2018/03/14	1	27.60	0	0.00	27.30	1	1,359	0.07%
2018/02/26	3	28.85	15	28.08	29.00	-12	1,863	-0.64%
2018/02/22	14	28.30	1	28.35	28.10	13	1,899	0.68%
2018/02/12	2	25.98	0	0.00	26.30	2	1,937	0.10%
2018/02/08	0	0.00	3	27.50	27.55	-3	1,960	-0.15%
2018/02/07	0	0.00	9	28.67	28.25	-9	2,011	-0.45%
2018/02/06	0	0.00	290	28.73	28.25	-290	2,017	-14.37%	大賣/鉅額交易
2018/02/01	1	31.90	0	0.00	31.65	1	2,031	0.05%
2018/01/25	0	0.00	7	31.73	31.65	-7	1,970	-0.36%
2018/01/23	1	31.85	0	0.00	31.80	1	1,966	0.05%
2018/01/18	1	31.35	2	31.45	31.35	-1	2,014	-0.05%
2018/01/17	3	31.50	2	31.40	31.45	1	2,027	0.05%
2018/01/16	1	31.90	0	0.00	31.85	1	2,057	0.05%
2018/01/12	1	32.00	0	0.00	32.00	1	2,077	0.05%
2018/01/11	3	31.88	4	31.98	31.85	-1	2,074	-0.05%
2018/01/10	4	32.44	5	32.25	32.20	-1	2,081	-0.05%
2018/01/09	3	32.88	1	32.85	32.85	2	2,076	0.10%
2018/01/08	1	34.65	0	0.00	33.50	1	2,066	0.05%