廣明 (6188)-永豐金-嘉義券商分點個股進出

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

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	11	95.55	94.80	-11	3,581	-0.31%
2024/11/20	6	94.00	5	95.00	94.50	1	3,704	0.03%
2024/11/19	0	0.00	2.1	94.03	94.50	-2.1	3,750	-0.06%
2024/11/18	13.1	93.51	1	94.10	91.30	12.1	3,860	0.31%
2024/11/15	1	96.50	1	96.50	96.50	0	4,153	0.00%
2024/11/14	2	95.90	0	0.00	95.70	2	4,324	0.05%
2024/11/13	2	96.80	2.1	97.70	98.00	-0.1	4,350	0.00%
2024/11/12	1.1	96.05	0	0.00	96.00	1.1	4,413	0.02%
2024/11/08	1	100.00	2	99.50	98.30	-1	4,470	-0.02%
2024/11/07	0	0.00	13	99.95	99.90	-13	4,560	-0.29%
2024/11/06	1	97.50	0	0.00	97.80	1	4,596	0.02%
2024/11/05	1	97.80	2	99.00	97.50	-1	4,701	-0.02%
2024/11/01	1	94.30	1	95.50	97.20	0	4,849	0.00%
2024/10/30	0	0.00	1	96.50	96.70	-1	4,896	-0.02%
2024/10/29	2	95.90	1	96.60	95.10	1	5,030	0.02%
2024/10/28	1	97.00	0	0.00	97.40	1	5,035	0.02%
2024/10/25	11	99.06	0	0.00	99.30	11	5,061	0.22%
2024/10/24	2	99.50	0	0.00	99.00	2	5,110	0.04%
2024/10/23	2	101.50	0	0.00	101.00	2	5,133	0.04%
2024/10/18	1	101.99	0	0.00	101.00	1	5,266	0.02%
2024/10/17	0	0.00	18	102.44	102.50	-18	5,261	-0.34%
2024/10/16	2	100.00	1.1	101.90	100.00	0.9	5,244	0.02%
2024/10/15	0	0.00	1	99.50	100.00	-1	5,232	-0.02%
2024/10/14	0	0.00	2	97.60	97.80	-2	5,224	-0.04%
2024/10/11	5	97.10	0	0.00	97.60	5	5,281	0.09%
2024/10/09	2	98.65	0	0.00	97.00	2	5,394	0.04%
2024/10/08	3.1	99.87	0	0.00	99.80	3.1	5,566	0.06%
2024/10/07	0	102.50	0	0.00	102.50	0	5,631	0.00%
2024/10/04	8	102.31	7	102.93	100.50	1	5,786	0.02%
2024/10/01	3	103.67	1	107.00	103.00	2	5,885	0.03%
2024/09/30	7	104.71	0	0.00	104.50	7	6,154	0.11%
2024/09/27	6	108.75	4	107.75	106.50	2	6,245	0.03%
2024/09/26	15	110.20	66	110.93	106.00	-51	6,191	-0.82%
2024/09/25	83	110.98	51	110.68	113.00	32	6,272	0.51%
2024/09/24	3	105.67	2	103.00	104.00	1	6,129	0.02%
2024/09/23	20	102.00	0	0.00	102.00	20	6,041	0.33%
2024/09/20	0	0.00	32	105.33	102.00	-32	6,047	-0.53%
2024/09/19	0	0.00	1	97.80	98.00	-1	5,966	-0.02%
2024/09/18	5	95.30	0	0.00	95.20	5	5,991	0.08%
2024/09/13	5	92.60	0	0.00	93.30	5	6,169	0.08%
2024/09/12	0	0.00	4	93.18	92.90	-4	6,384	-0.06%
2024/09/11	8	90.83	4	92.70	92.00	4	6,426	0.06%
2024/09/10	5	93.00	0	0.00	89.40	5	6,497	0.08%
2024/09/06	0	0.00	1	94.00	93.20	-1	6,788	-0.01%
2024/09/04	0	0.00	2	94.10	94.60	-2	7,233	-0.03%
2024/09/03	0	0.00	2	99.25	98.00	-2	7,348	-0.03%
2024/09/02	3	98.53	0	0.00	98.00	3	7,589	0.04%
2024/08/27	1	102.50	2	101.75	102.50	-1	10,256	-0.01%
2024/08/26	5	99.20	2	100.50	98.50	3	10,638	0.03%
2024/08/23	1	99.20	1	99.70	101.50	0	11,104	0.00%
2024/08/22	12	101.21	6	104.00	100.50	6	12,077	0.05%
2024/08/21	0	0.00	32	101.53	101.00	-32	12,771	-0.25%
2024/08/20	6	106.50	0	0.00	104.00	6	13,318	0.05%
2024/08/19	12	106.67	11	107.05	107.00	1	14,305	0.01%
2024/08/16	1.1	99.47	2	99.63	104.50	-0.9	15,272	-0.01%
2024/08/15	1	95.90	0	0.00	95.40	1	15,824	0.01%
2024/08/14	0	0.00	2	97.75	96.40	-2	16,220	-0.01%
2024/08/13	2	94.35	11	94.79	94.30	-9	16,349	-0.06%
2024/08/09	0	0.00	0.2	94.80	94.10	-0.2	16,785	0.00%
2024/08/08	11.3	92.14	0	0.00	91.70	11.3	16,830	0.07%
2024/08/07	0	0.00	1.3	92.90	94.70	-1.3	16,808	-0.01%
2024/08/06	0.4	84.03	1	83.20	86.10	-0.6	16,756	0.00%
2024/08/05	2.2	89.65	0	0.00	89.60	2.2	16,770	0.01%
2024/08/02	3.1	101.03	0	0.00	99.50	3.1	17,069	0.02%
2024/08/01	3	104.17	11.4	104.41	105.00	-8.4	17,357	-0.05%
2024/07/31	0.1	100.50	0	0.00	99.90	0.1	17,260	0.00%
2024/07/30	1	98.50	3	100.13	101.50	-2	17,278	-0.01%
2024/07/26	8.2	98.35	0	0.00	98.20	8.2	17,259	0.05%
2024/07/23	0	0.00	0.2	103.50	102.50	-0.2	17,307	0.00%
2024/07/22	2	102.00	12.7	101.61	101.00	-10.7	17,559	-0.06%
2024/07/19	1.1	106.36	5	106.50	103.50	-3.9	17,738	-0.02%
2024/07/18	2	106.75	3	105.33	106.00	-1	17,940	-0.01%
2024/07/17	2	109.50	2	110.50	108.50	0	17,942	0.00%
2024/07/16	2.2	109.00	0.2	109.00	108.50	2	17,952	0.01%
2024/07/12	2.1	112.95	2	113.50	111.00	0.1	17,980	0.00%
2024/07/11	10.1	114.85	10.1	114.31	114.00	0	17,982	0.00%
2024/07/10	2.4	115.71	4.2	114.80	117.00	-1.8	17,958	-0.01%
2024/07/09	16.2	110.55	18	111.94	110.00	-1.8	17,902	-0.01%
2024/07/08	4.1	113.40	2	115.00	114.00	2.1	17,986	0.01%
2024/07/05	11.3	115.59	15.3	117.33	118.00	-4	17,895	-0.02%
2024/07/04	15	114.50	25	115.58	114.50	-10	17,807	-0.06%
2024/07/03	2.3	111.37	2.1	112.95	112.00	0.2	17,976	0.00%
2024/07/02	6.2	109.98	1	110.00	110.00	5.2	18,163	0.03%
2024/07/01	37	113.03	25	113.38	112.00	12	18,101	0.07%
2024/06/28	9	110.94	53.2	110.26	111.00	-44.2	17,727	-0.25%
2024/06/27	1	101.50	1	101.00	101.00	0	17,562	0.00%
2024/06/26	0	0.00	1	105.50	103.50	-1	17,689	-0.01%
2024/06/25	0.1	100.50	1.1	100.14	103.00	-1	17,782	-0.01%
2024/06/24	19.1	104.16	13	103.46	103.00	6.1	17,963	0.03%
2024/06/21	21	106.69	0	0.00	106.50	21	18,243	0.12%
2024/06/20	8	108.00	11	110.09	110.50	-3	18,784	-0.02%
2024/06/19	3	107.83	8.2	108.07	107.50	-5.2	19,086	-0.03%
2024/06/18	7	105.43	12	105.54	105.00	-5	19,960	-0.03%
2024/06/17	7	105.86	30	106.00	105.50	-23	20,036	-0.11%
2024/06/14	14	106.68	5	106.60	106.50	9	20,196	0.04%
2024/06/13	13.1	109.18	13	109.46	107.00	0.1	20,131	0.00%
2024/06/12	28	107.20	18.3	108.25	110.50	9.8	19,913	0.05%
2024/06/11	19	107.92	39.2	106.95	107.00	-20.2	19,716	-0.10%
2024/06/07	1.1	113.52	4	113.63	112.50	-3	19,485	-0.02%
2024/06/06	21	115.00	16	113.91	112.50	5	19,353	0.03%
2024/06/05	16.1	116.88	5	114.70	115.00	11.1	19,105	0.06%
2024/06/04	9	121.89	6	122.00	119.00	3	18,798	0.02%
2024/06/03	47	130.34	31	130.32	127.00	16	18,359	0.09%
2024/05/31	30.1	124.48	35	125.60	125.00	-5	17,379	-0.03%
2024/05/30	10.1	121.46	15	121.60	120.00	-5	16,666	-0.03%
2024/05/29	27	124.26	25.2	124.36	124.00	1.8	16,244	0.01%
2024/05/28	35	126.13	30	124.33	123.00	5	15,746	0.03%
2024/05/27	58	122.05	70.1	117.89	124.50	-12.1	14,746	-0.08%
2024/05/24	14	113.07	13	114.35	113.50	1	14,002	0.01%
2024/05/23	21.2	116.00	27	113.61	111.00	-5.9	13,435	-0.04%
2024/05/22	39.1	113.07	35.1	114.94	113.00	4	12,362	0.03%
2024/05/21	18	102.44	35.5	104.76	108.50	-17.5	11,093	-0.16%
2024/05/20	23	98.94	27	99.96	99.70	-4	10,371	-0.04%
2024/05/17	6	96.50	9	96.59	97.50	-3	9,970	-0.03%
2024/05/16	32	95.91	0	0.00	94.00	32	9,823	0.33%
2024/05/15	25	97.65	19	96.64	95.60	6	9,714	0.06%
2024/05/14	21	95.30	3	95.00	95.30	18	9,394	0.19%
2024/05/13	2	92.15	6	92.32	91.40	-4	9,266	-0.04%
2024/05/10	2	93.70	1	93.70	93.70	1	9,291	0.01%
2024/05/09	65	94.59	63	96.20	94.80	2	9,235	0.02%
2024/05/08	39	95.55	33	95.22	96.50	6	9,140	0.07%
2024/05/07	17	93.99	38	92.81	93.30	-21	8,791	-0.24%
2024/05/06	21	88.72	1	89.00	88.70	20	8,462	0.24%
2024/05/03	4	89.45	0	0.00	88.10	4	8,431	0.05%
2024/04/30	71	90.17	69	90.28	90.10	2	8,370	0.02%
2024/04/29	112	91.11	111	91.71	91.50	1	8,346	0.01%	大買/大賣/
2024/04/26	10	93.92	9	94.63	92.00	1	8,363	0.01%
2024/04/25	8	91.51	6	91.12	90.20	2	8,176	0.02%
2024/04/24	9	90.09	29	91.05	92.10	-20	7,934	-0.25%
2024/04/23	0	0.00	3	84.60	83.80	-3	7,694	-0.04%
2024/04/22	2.2	82.66	0	0.00	81.60	2.2	7,640	0.03%
2024/04/18	1	87.60	3	87.97	87.70	-2	7,524	-0.03%
2024/04/17	1	88.60	0	0.00	88.90	1	7,504	0.01%
2024/04/16	5	87.48	0	0.00	86.80	5	7,438	0.07%
2024/04/15	18	94.48	7	93.71	91.20	11	7,347	0.15%
2024/04/12	43	98.03	41	98.70	97.60	2	7,182	0.03%
2024/04/11	68	97.08	34	96.16	97.70	34	6,999	0.49%
2024/04/10	9	97.77	5	97.34	96.80	4	6,918	0.06%
2024/04/09	28.1	102.82	59	103.88	98.90	-30.9	6,777	-0.46%
2024/04/08	49	104.04	8.5	103.50	104.50	40.5	6,255	0.65%
2024/04/03	2	96.20	0	0.00	95.40	2	5,983	0.03%
2024/04/02	2	101.00	0	0.00	98.40	2	6,075	0.03%
2024/04/01	10.1	101.11	26.1	101.24	98.40	-16	5,945	-0.27%
2024/03/29	9.1	98.84	2.1	100.50	97.10	7	5,736	0.12%
2024/03/28	7	99.19	8	99.43	97.90	-1	5,592	-0.02%
2024/03/27	25.1	99.57	12.1	99.12	98.80	13	5,460	0.24%
2024/03/26	8.1	101.10	12	99.73	98.20	-3.9	5,226	-0.07%
2024/03/25	20.1	106.56	2	106.50	101.00	18.1	4,925	0.37%
2024/03/22	16	102.63	32	103.67	104.00	-16	4,324	-0.37%
2024/03/21	67	101.71	70.1	102.36	102.50	-3.1	3,903	-0.08%
2024/03/20	5	96.00	4	96.45	97.00	1	2,840	0.04%
2024/03/19	16	83.51	19	84.67	88.20	-3	2,761	-0.11%
2024/03/18	0	0.00	1	79.50	80.20	-1	2,526	-0.04%
2024/03/12	0	0.00	1	78.90	79.60	-1	2,548	-0.04%
2024/03/11	1	78.30	0	0.00	78.30	1	2,610	0.04%
2024/03/08	0	0.00	1	78.00	78.00	-1	2,601	-0.04%
2024/03/07	1	81.50	0	0.00	79.60	1	2,562	0.04%
2024/03/06	0	82.20	1	81.50	82.20	-1	2,505	-0.04%
2024/03/05	1	81.00	40	80.25	81.60	-39	2,458	-1.59%
2024/03/04	30	78.37	43	79.47	78.20	-13	2,331	-0.56%
2024/03/01	10	77.60	10	78.20	78.10	0	2,317	0.00%
2024/02/29	11	76.90	2	77.40	77.40	9	2,320	0.39%
2024/02/27	25	77.31	1	76.80	76.60	24	2,315	1.04%
2024/02/26	20	77.80	0	0.00	77.80	20	2,294	0.87%
2024/02/23	1	78.60	0	0.00	78.50	1	2,283	0.04%
2024/02/22	1	78.80	0	0.00	78.80	1	2,279	0.04%
2024/02/21	2	78.90	0	0.00	78.80	2	2,299	0.09%
2024/02/20	1	80.40	2	79.35	79.70	-1	2,304	-0.04%
2024/02/19	1	80.70	9	79.92	80.50	-8	2,312	-0.35%
2024/02/16	8	78.23	1	78.40	78.70	7	2,299	0.30%
2024/02/15	6	79.75	0	0.00	79.10	6	2,281	0.26%
2024/02/05	21	80.94	0	0.00	80.20	21	2,262	0.93%
2024/02/02	0	0.00	14	81.31	81.10	-14	2,253	-0.62%
2024/02/01	2	79.05	0	0.00	78.90	2	2,225	0.09%
2024/01/31	7	79.76	0	0.00	79.90	7	2,343	0.30%
2024/01/30	1	80.60	19	80.53	81.00	-18	2,358	-0.76%
2024/01/29	9	78.88	0	0.00	79.10	9	2,364	0.38%
2024/01/26	2	79.00	0	0.00	79.10	2	2,361	0.08%
2024/01/25	1	80.60	0	0.00	80.00	1	2,373	0.04%
2024/01/23	2	81.00	0	0.00	81.20	2	2,398	0.08%
2024/01/22	10	82.79	1	83.80	82.40	9	2,381	0.38%
2024/01/19	1	79.00	14	81.01	81.60	-13	2,288	-0.57%
2024/01/18	2	77.40	0	0.00	78.40	2	2,198	0.09%
2024/01/17	0	0.00	2	79.20	78.80	-2	2,203	-0.09%
2024/01/12	1	77.90	0	0.00	78.60	1	2,256	0.04%
2024/01/11	0	0.00	5	78.42	78.80	-5	2,273	-0.22%
2024/01/10	1	76.60	0	0.00	76.50	1	2,322	0.04%
2024/01/09	3	77.20	0	0.00	76.80	3	2,355	0.13%
2024/01/08	1	78.60	0	0.00	78.20	1	2,390	0.04%
2024/01/04	5	78.84	0	0.00	78.50	5	2,455	0.20%
2024/01/02	3	80.77	1	80.50	80.30	2	2,509	0.08%
2023/12/29	5	82.80	0	0.00	82.00	5	2,511	0.20%
2023/12/28	3	83.30	5	82.90	83.10	-2	2,484	-0.08%
2023/12/26	2	78.85	0	0.00	78.70	2	2,571	0.08%
2023/12/25	1	79.30	0	0.00	79.10	1	2,645	0.04%
2023/12/22	3	79.13	2	79.30	78.90	1	2,657	0.04%
2023/12/21	2	79.60	8	79.43	79.80	-6	2,689	-0.22%
2023/12/20	1	80.10	0	0.00	80.00	1	2,715	0.04%
2023/12/19	3	79.30	0	0.00	78.00	3	2,723	0.11%
2023/12/18	1	78.40	1	79.40	78.90	0	2,750	0.00%
2023/12/14	4	79.98	2	80.00	79.80	2	2,836	0.07%
2023/12/13	4	78.05	0	0.00	77.80	4	2,831	0.14%
2023/12/12	1	78.40	0	0.00	76.20	1	2,856	0.04%
2023/12/08	1	79.60	0	0.00	79.00	1	2,932	0.03%
2023/12/07	2	79.50	1	78.70	78.70	1	3,005	0.03%
2023/12/06	1	81.20	0	0.00	80.60	1	3,097	0.03%
2023/11/22	2	78.10	0	0.00	78.60	2	3,984	0.05%
2023/11/21	0	0.00	1	79.00	79.00	-1	4,124	-0.02%
2023/11/20	1	79.40	0	0.00	79.50	1	4,334	0.02%
2023/11/16	0	0.00	2	77.10	77.50	-2	4,603	-0.04%
2023/11/15	0	0.00	1	77.30	77.40	-1	4,700	-0.02%
2023/11/14	2	75.40	3	76.20	76.10	-1	4,957	-0.02%
2023/11/10	1	74.50	0	0.00	74.20	1	5,581	0.02%
2023/11/08	1	75.20	3	76.60	76.70	-2	6,228	-0.03%
2023/11/07	2	73.10	0	0.00	73.10	2	6,402	0.03%
2023/11/06	1	73.00	1	74.30	74.00	0	6,719	0.00%
2023/11/03	0	0.00	1	72.10	71.50	-1	6,925	-0.01%
2023/11/02	1	71.10	1	71.80	71.20	0	7,484	0.00%
2023/10/31	0.1	68.90	76	69.50	68.30	-75.9	8,285	-0.92%
2023/10/30	0.1	71.50	0	0.00	71.00	0.1	8,849	0.00%
2023/10/25	6	74.13	0	0.00	74.40	6	10,192	0.06%
2023/10/24	1	73.30	0	0.00	73.50	1	10,865	0.01%
2023/10/23	1	72.50	0	0.00	71.40	1	11,665	0.01%
2023/10/19	3	72.77	3	73.20	73.20	0	13,301	0.00%
2023/10/18	0	0.00	1	72.30	72.30	-1	13,747	-0.01%
2023/10/17	11	77.30	0	77.70	75.50	11	13,995	0.08%
2023/10/13	6	79.20	0	0.00	78.60	6	15,300	0.04%
2023/10/12	6	81.20	0	0.00	80.80	6	15,593	0.04%
2023/10/11	10	83.60	0	0.00	80.40	10	16,135	0.06%
2023/10/06	0	0.00	0.2	85.00	83.40	-0.2	16,790	0.00%
2023/10/05	30	84.50	1.1	84.29	83.70	28.9	17,274	0.17%
2023/10/04	11.1	84.16	0	0.00	84.10	11.1	17,509	0.06%
2023/10/03	1.2	86.65	1	87.20	86.00	0.2	17,576	0.00%
2023/10/02	3	88.13	3	87.57	88.10	0	17,706	0.00%
2023/09/28	1	84.40	0	0.00	83.10	1	17,717	0.01%
2023/09/27	0	0.00	5	81.90	82.20	-5	17,875	-0.03%
2023/09/21	0	0.00	0.2	80.70	80.10	-0.2	19,115	0.00%
2023/09/19	1	83.20	21	81.56	81.40	-20	19,879	-0.10%
2023/09/18	0	0.00	10	82.50	82.40	-10	20,145	-0.05%
2023/09/15	0	0.00	1	85.60	84.90	-1	20,188	0.00%
2023/09/14	1	85.00	0.1	85.60	84.90	1	20,204	0.00%
2023/09/13	1	84.30	1	83.50	83.70	0	20,200	0.00%
2023/09/12	0	0.00	3.1	84.24	85.00	-3.1	20,271	-0.02%
2023/09/11	5.1	85.80	7	85.31	84.20	-1.9	20,356	-0.01%
2023/09/08	3	88.83	6.3	87.74	87.70	-3.3	20,321	-0.02%
2023/09/07	1.3	91.71	0	0.00	90.10	1.3	20,259	0.01%
2023/09/06	1	93.10	3	91.30	91.20	-2	20,282	-0.01%
2023/09/05	3	92.13	0	0.00	91.80	3	20,369	0.01%
2023/09/04	4	93.45	2	94.40	93.10	2	20,553	0.01%
2023/09/01	7.1	94.85	12	96.48	94.50	-4.9	20,677	-0.02%
2023/08/31	15	96.03	14	94.66	98.20	1	20,691	0.00%
2023/08/30	0	0.00	3.2	95.79	93.80	-3.2	20,605	-0.02%
2023/08/29	9.2	95.74	10.2	96.11	95.30	-1	20,782	-0.01%
2023/08/28	2	97.50	0	0.00	95.30	2	21,316	0.01%
2023/08/25	4.2	98.93	0.2	99.00	98.80	4	21,483	0.02%
2023/08/24	9.1	104.81	6.3	102.47	101.50	2.8	21,824	0.01%
2023/08/23	10	103.00	12	104.04	104.00	-2	21,785	-0.01%
2023/08/22	21	107.21	18	105.72	104.00	3	21,705	0.01%
2023/08/21	17	104.15	17	104.56	105.00	0	21,539	0.00%
2023/08/18	37.2	107.63	25	106.26	103.00	12.2	21,420	0.06%
2023/08/17	13.1	109.24	1.1	106.95	109.50	12	21,153	0.06%
2023/08/16	9.1	104.41	12.4	104.24	106.50	-3.3	20,815	-0.02%
2023/08/15	24	103.13	25.3	102.70	102.00	-1.3	20,556	-0.01%
2023/08/14	13	102.91	16.3	100.75	99.90	-3.3	20,299	-0.02%
2023/08/11	12	100.54	19	100.91	99.10	-7	19,881	-0.04%
2023/08/10	8.2	98.65	16	98.93	97.50	-7.8	19,595	-0.04%
2023/08/09	22.1	105.26	20	105.43	104.50	2.1	19,261	0.01%
2023/08/08	36	110.94	42	110.65	109.50	-6	19,042	-0.03%
2023/08/07	49.7	106.60	46.1	106.73	112.50	3.6	18,504	0.02%
2023/08/04	31.4	101.85	28	98.99	102.50	3.4	18,029	0.02%
2023/08/02	21.1	104.20	26	102.71	99.70	-4.9	17,690	-0.03%
2023/08/01	39	103.36	23.3	102.76	102.50	15.7	17,099	0.09%
2023/07/31	14.1	116.31	27	116.83	107.50	-12.9	16,670	-0.08%
2023/07/28	19	115.50	30	117.08	119.00	-11	16,120	-0.07%
2023/07/27	30.1	123.15	41	116.33	115.00	-10.9	15,729	-0.07%
2023/07/26	36.3	118.47	57.1	118.07	117.50	-20.8	15,062	-0.14%
2023/07/25	66	119.83	30.4	119.93	121.50	35.6	14,243	0.25%
2023/07/24	51.1	108.84	26.3	107.28	110.50	24.8	13,443	0.18%
2023/07/21	33.1	99.69	24	93.04	100.50	9.1	12,590	0.07%
2023/07/20	11.1	94.93	7.6	93.76	95.00	3.5	12,146	0.03%
2023/07/19	19.2	98.79	26	95.03	93.40	-6.8	11,865	-0.06%
2023/07/18	44.6	106.31	52	105.99	98.80	-7.4	11,506	-0.06%
2023/07/17	14	101.51	5	100.26	103.50	9	10,634	0.08%
2023/07/14	43	93.40	30.5	91.08	94.20	12.5	10,327	0.12%
2023/07/13	23.5	89.30	48.5	89.61	85.70	-25	9,791	-0.26%
2023/07/12	28	84.99	13	84.88	84.50	15	9,092	0.16%
2023/07/11	3	81.37	7	81.21	81.20	-4	8,627	-0.05%
2023/07/10	9	79.10	13	78.35	78.10	-4	8,402	-0.05%
2023/07/07	6	79.87	7	80.94	79.00	-1	8,428	-0.01%
2023/07/06	26	80.91	25	80.37	81.10	1	8,249	0.01%
2023/07/05	11	81.13	9.1	81.26	80.60	1.9	8,067	0.02%
2023/07/04	7	82.31	15.1	81.37	83.50	-8.1	7,834	-0.10%
2023/07/03	125	80.12	116	79.22	79.40	9	7,335	0.12%	大買/大賣/
2023/06/30	16	72.79	10	74.35	74.20	6	6,909	0.09%
2023/06/29	39	70.49	62	70.38	71.30	-23	6,632	-0.35%
2023/06/28	38.1	71.12	30	72.57	70.60	8.1	6,543	0.12%
2023/06/27	30	74.42	13	72.93	70.00	17	6,297	0.27%
2023/06/26	7	75.17	3.1	74.78	77.30	3.9	5,795	0.07%
2023/06/21	1	68.90	6	70.03	70.30	-5	5,549	-0.09%
2023/06/20	2	68.00	1	68.10	67.60	1	5,525	0.02%
2023/06/19	1	68.80	4	69.05	68.70	-3	5,554	-0.05%
2023/06/16	4	70.35	5	70.14	70.20	-1	5,611	-0.02%
2023/06/15	0	0.00	3.2	70.11	70.60	-3.2	5,533	-0.06%
2023/06/14	0	0.00	2	69.45	68.80	-2	5,405	-0.04%
2023/06/13	5	68.50	2.2	68.54	68.40	2.8	5,364	0.05%
2023/06/12	12.4	68.41	1	69.70	67.60	11.4	5,308	0.21%
2023/06/09	8	67.30	7	67.56	67.60	1	5,233	0.02%
2023/06/08	20.2	68.56	1	65.40	65.40	19.2	5,131	0.37%
2023/06/07	1.1	70.86	52	70.95	72.70	-50.9	4,958	-1.03%
2023/06/06	11	71.50	156	70.64	70.70	-145	4,808	-3.02%	大賣/鉅額交易
2023/06/05	5	73.10	6	72.33	71.20	-1	4,753	-0.02%
2023/06/02	5	71.42	16	71.59	71.70	-11	4,701	-0.23%
2023/06/01	19	70.59	15	71.49	71.60	4	4,505	0.09%
2023/05/31	0	0.00	7	69.07	70.00	-7	3,946	-0.18%
2023/05/30	22	63.63	82	63.65	63.70	-60	3,706	-1.62%
2023/05/29	51	62.21	2	60.95	62.40	49	3,288	1.49%
2023/05/26	43	57.39	0	0.00	56.80	43	3,137	1.37%
2023/05/25	1	57.10	3	57.90	57.10	-2	3,166	-0.06%
2023/05/24	0	0.00	3	55.80	56.10	-3	3,175	-0.09%
2023/05/23	14	55.80	1	56.10	55.80	13	3,188	0.41%
2023/05/15	0	0.00	13	53.68	53.70	-13	3,218	-0.40%
2023/05/12	0	0.00	2	52.80	53.10	-2	3,265	-0.06%
2023/05/11	2	52.60	0	0.00	51.50	2	3,284	0.06%
2023/05/10	1	53.50	0	0.00	53.50	1	3,329	0.03%
2023/05/09	2	53.00	0	0.00	53.00	2	3,348	0.06%
2023/05/08	0	0.00	1	54.30	54.30	-1	3,422	-0.03%
2023/05/05	1	53.80	0	0.00	53.60	1	3,443	0.03%
2023/05/04	16	54.40	0	0.00	54.20	16	3,458	0.46%
2023/04/28	16	53.70	1	54.20	53.80	15	3,523	0.43%
2023/04/27	6	53.57	1	53.90	53.50	5	3,525	0.14%
2023/04/26	25	53.19	0	0.00	53.40	25	3,536	0.71%
2023/04/25	0	0.00	1	55.20	53.80	-1	3,546	-0.03%
2023/04/24	1	54.60	2	54.30	54.60	-1	3,568	-0.03%
2023/04/21	25	53.90	0.5	54.30	52.80	24.5	3,566	0.69%
2023/04/20	45	58.02	0	0.00	57.20	45	3,431	1.31%
2023/04/19	2	59.35	1	59.30	59.00	1	3,396	0.03%
2023/04/18	0	0.00	2	58.50	58.30	-2	3,353	-0.06%
2023/04/17	1	57.40	0	0.00	57.60	1	3,326	0.03%
2023/04/14	32	58.21	0	0.00	57.40	32	3,303	0.97%
2023/04/13	16	58.41	1	59.00	58.90	15	3,246	0.46%
2023/04/12	3	59.57	63	59.65	59.30	-60	3,205	-1.87%
2023/04/07	10	57.50	0	0.00	57.40	10	3,019	0.33%
2023/04/06	5	57.10	0	0.00	57.40	5	3,004	0.17%
2023/03/31	10	57.85	0	0.00	57.90	10	2,974	0.34%
2023/03/30	16	57.63	0	0.00	57.70	16	2,953	0.54%
2023/03/29	20	57.55	0	0.00	57.40	20	2,922	0.68%
2023/03/27	0.1	58.80	0	0.00	58.20	0.1	2,845	0.00%
2023/03/24	1	58.40	1	58.80	58.90	0	2,787	0.00%
2023/03/23	0	57.20	98	57.53	57.20	-98	2,719	-3.60%
2023/03/22	11.7	55.81	1	57.00	57.60	10.7	2,662	0.40%
2023/03/21	25.2	55.53	16	56.16	55.70	9.2	2,579	0.36%
2023/03/20	17	54.16	0	0.00	54.20	17	2,461	0.69%
2023/03/17	0	0.00	4	52.45	53.30	-4	2,413	-0.17%
2023/03/15	8	52.70	0	0.00	52.00	8	2,298	0.35%
2023/03/14	10	52.60	0	0.00	53.00	10	2,265	0.44%
2023/03/13	0	0.00	1	51.50	53.30	-1	2,237	-0.04%
2023/03/10	18	52.76	0	0.00	52.70	18	2,168	0.83%
2023/03/09	8	53.68	3	53.80	53.90	5	2,101	0.24%
2023/03/08	15	53.10	19	54.04	53.50	-4	2,067	-0.19%
2023/03/07	15.4	52.77	3	53.40	53.50	12.4	2,023	0.61%
2023/03/06	20	53.16	17	53.48	53.90	3	1,952	0.15%
2023/03/03	1	52.80	0	0.00	52.50	1	1,877	0.05%
2023/02/24	0.1	49.00	6	48.74	48.85	-5.9	1,640	-0.36%
2023/02/23	1	49.35	0	0.00	50.00	1	1,577	0.06%
2023/02/22	3	49.20	0	0.00	49.50	3	1,512	0.20%
2023/02/17	3	47.50	2	47.60	47.75	1	1,417	0.07%
2023/02/16	0	0.00	10	47.30	47.55	-10	1,411	-0.71%
2023/02/15	0	0.00	7	46.80	46.85	-7	1,390	-0.50%
2023/02/14	0	0.00	1	47.90	47.85	-1	1,329	-0.08%
2023/02/10	6	47.95	0	0.00	47.00	6	1,293	0.46%
2023/02/09	0	47.25	1	47.45	47.30	-1	1,228	-0.08%
2023/02/08	0	0.00	1	47.10	46.70	-1	1,176	-0.09%
2023/02/07	0.3	45.80	1	46.05	46.15	-0.7	1,104	-0.06%
2023/02/06	0	0.00	1	45.45	46.15	-1	1,077	-0.09%
2023/02/02	1	44.55	0	0.00	44.75	1	948	0.11%
2023/01/31	0.2	44.00	2	44.10	44.60	-1.8	897	-0.21%
2023/01/17	2	43.00	0	0.00	43.05	2	811	0.25%
2023/01/16	0	43.00	0	0.00	42.90	0	798	0.01%
2023/01/13	7	43.06	0	0.00	42.85	7	781	0.90%
2023/01/12	2	42.63	2	42.70	42.70	0	744	0.00%
2023/01/11	0	0.00	2	42.03	41.80	-2	686	-0.29%
2023/01/10	0	0.00	1	40.95	40.95	-1	656	-0.15%
2023/01/06	0	0.00	1	40.95	41.05	-1	686	-0.15%
2023/01/05	2	40.60	0	0.00	40.65	2	703	0.28%
2022/12/21	2	40.15	1	40.10	39.95	1	790	0.13%
2022/12/19	0	0.00	6	41.01	41.20	-6	804	-0.75%
2022/12/07	0	0.00	1	41.05	41.00	-1	823	-0.12%
2022/12/01	6	41.08	0	0.00	41.05	6	826	0.73%
2022/11/30	0	0.00	1	41.00	40.95	-1	861	-0.12%
2022/11/14	0	0.00	2	39.95	39.95	-2	1,376	-0.15%
2022/11/11	2	39.55	0	0.00	39.55	2	1,379	0.14%
2022/11/10	1	40.00	0	0.00	40.00	1	1,384	0.07%
2022/11/08	0	0.00	5	39.80	39.50	-5	1,382	-0.36%
2022/11/04	0	38.85	0	0.00	38.85	0	1,394	0.00%
2022/11/03	4	38.80	0	0.00	38.80	4	1,402	0.29%
2022/11/01	1	38.40	0	0.00	38.35	1	1,481	0.07%
2022/10/18	0	0.00	3	37.88	37.85	-3	1,833	-0.16%
2022/10/17	3	36.65	0	0.00	37.35	3	1,880	0.16%
2022/10/11	9	38.05	0	0.00	38.10	9	1,956	0.46%
2022/10/05	0	0.00	1	38.75	38.45	-1	2,013	-0.05%
2022/10/04	1	38.10	1	37.65	38.25	0	2,031	0.00%
2022/09/30	1	37.65	0	0.00	37.80	1	2,240	0.04%
2022/09/19	0.1	40.95	0	0.00	40.85	0.1	2,311	0.00%
2022/09/12	1	41.50	0	0.00	41.50	1	2,300	0.04%
2022/09/08	3	41.25	0	0.00	41.35	3	2,298	0.13%
2022/09/06	0	0.00	1	40.85	40.85	-1	2,276	-0.04%
2022/09/01	0	0.00	5	43.55	43.75	-5	2,148	-0.23%
2022/08/31	0	0.00	8	44.51	44.30	-8	2,105	-0.38%
2022/08/30	2	43.90	13	43.82	44.65	-11	2,008	-0.55%
2022/08/26	2	42.50	1	42.55	42.55	1	1,860	0.05%
2022/08/25	0	0.00	1	41.75	41.75	-1	1,827	-0.05%
2022/08/24	2	41.60	2	42.10	41.75	0	1,813	0.00%
2022/08/23	10	41.70	30	41.16	42.05	-20	1,787	-1.12%
2022/08/19	16	42.50	1	42.50	42.55	15	1,739	0.86%
2022/08/18	10	41.83	0	0.00	41.95	10	1,715	0.58%
2022/08/17	10	41.65	0	0.00	41.70	10	1,706	0.59%
2022/08/15	10	41.25	0	0.00	41.25	10	1,684	0.59%
2022/08/12	0	0.00	8	41.15	41.20	-8	1,676	-0.48%
2022/08/10	2	40.90	1	41.00	40.95	1	1,645	0.06%
2022/08/09	7	40.79	0	0.00	40.90	7	1,640	0.43%
2022/08/08	0	0.00	1	42.30	42.45	-1	1,584	-0.06%
2022/08/05	3	42.83	0	0.00	42.95	3	1,562	0.19%
2022/08/04	0	0.00	10	41.50	41.55	-10	1,514	-0.66%
2022/08/03	4.1	40.80	4	40.75	41.30	0.1	1,489	0.01%
2022/08/02	0	0.00	6	41.81	41.85	-6	1,464	-0.41%
2022/08/01	4	41.55	20	41.55	41.50	-16	1,415	-1.13%
2022/07/28	1	41.10	0	0.00	40.65	1	1,394	0.07%
2022/07/27	0	0.00	6	41.20	41.25	-6	1,384	-0.43%
2022/07/26	19	40.94	0	0.00	40.95	19	1,344	1.41%
2022/07/25	7	40.32	0	0.00	40.60	7	1,321	0.53%
2022/07/22	1	42.25	3	42.10	42.25	-2	1,275	-0.16%
2022/07/19	0	0.00	2	42.30	42.30	-2	1,197	-0.17%
2022/07/18	0	0.00	1	40.80	41.20	-1	1,154	-0.09%
2022/07/11	0	0.00	4	40.35	40.80	-4	1,055	-0.38%
2022/07/08	23	40.76	19	40.56	40.75	4	1,023	0.39%
2022/07/06	0	0.00	10	37.30	37.10	-10	725	-1.38%
2022/07/05	1	36.60	0	0.00	36.60	1	720	0.14%
2022/06/21	0	0.00	0	37.50	37.90	0	933	0.00%
2022/06/07	3	39.53	0	0.00	39.55	3	1,083	0.28%
2022/06/02	0	39.50	0	0.00	39.30	0	1,112	0.00%
2022/05/19	0	0.00	1	37.65	38.05	-1	1,325	-0.08%
2022/05/18	1	38.10	0	0.00	38.30	1	1,335	0.07%
2022/05/13	1	37.05	0	0.00	37.50	1	1,404	0.07%
2022/05/06	0	0.00	1	39.65	39.70	-1	1,484	-0.07%
2022/04/29	0	0.00	2	40.25	39.80	-2	1,561	-0.13%
2022/04/28	0	0.00	2	39.75	39.70	-2	1,582	-0.13%
2022/04/27	4	39.65	2	39.55	39.45	2	1,601	0.12%
2022/04/06	0	43.45	0	0.00	43.25	0	2,144	0.00%
2022/03/30	0	44.50	0	0.00	44.30	0	2,684	0.00%
2022/03/25	10	45.00	0	0.00	44.60	10	2,776	0.36%
2022/03/24	0	0.00	2	43.55	44.90	-2	2,830	-0.07%
2022/03/14	1	41.90	0	0.00	42.30	1	3,576	0.03%
2022/03/08	0	0.00	30	41.50	41.60	-30	3,877	-0.77%
2022/03/03	0	0.00	1	46.10	45.70	-1	3,963	-0.03%
2022/02/24	1	44.45	0	0.00	44.10	1	3,948	0.03%
2022/02/18	30	46.80	0	0.00	46.75	30	3,924	0.76%
2022/02/17	0	0.00	1	46.80	46.80	-1	3,937	-0.03%
2022/02/11	0	0.00	4	46.70	46.75	-4	4,052	-0.10%
2022/02/10	1	46.55	8	46.62	46.80	-7	4,072	-0.17%
2022/02/09	0	0.00	5	46.18	46.25	-5	4,071	-0.12%
2022/01/11	1	44.25	15	44.80	44.65	-14	4,126	-0.34%
2022/01/07	0	0.00	7	45.50	45.45	-7	4,063	-0.17%
2022/01/05	1	47.25	1	47.00	46.85	0	3,927	0.00%
2022/01/04	1	46.90	1	46.85	47.25	0	3,879	0.00%
2022/01/03	1	49.30	3	47.48	47.30	-2	3,834	-0.05%
2021/12/30	1	49.45	3	49.08	48.65	-2	3,768	-0.05%
2021/12/29	21	49.17	3	49.02	48.85	18	3,661	0.49%
2021/12/28	1	49.35	1	48.90	49.40	0	3,606	0.00%
2021/12/27	12	48.33	4	49.41	49.10	8	3,453	0.23%
2021/12/24	0	0.00	10	46.35	46.45	-10	3,066	-0.33%
2021/12/23	0	0.00	4	46.43	46.35	-4	3,029	-0.13%
2021/12/22	0	0.00	35	46.19	45.80	-35	2,974	-1.18%
2021/12/21	0	0.00	10	45.83	46.05	-10	2,936	-0.34%
2021/12/20	1	45.90	11	46.25	45.85	-10	2,898	-0.35%
2021/12/17	1	44.90	2.1	44.99	45.00	-1.1	2,803	-0.04%
2021/12/16	0	0.00	5.3	45.86	45.90	-5.3	2,713	-0.20%
2021/12/15	70.4	45.67	21	46.46	46.20	49.4	2,596	1.90%
2021/12/14	15	45.55	8	45.40	45.95	7	2,332	0.30%
2021/12/13	1	45.65	0	0.00	44.80	1	2,210	0.05%
2021/12/10	2	44.20	7	44.80	45.00	-5	2,094	-0.24%
2021/12/08	0	0.00	1	43.50	42.80	-1	1,882	-0.05%
2021/12/07	1	43.15	7	42.99	43.15	-6	1,834	-0.33%
2021/12/06	13	43.28	8	42.99	43.50	5	1,775	0.28%
2021/12/03	2	41.40	13	42.61	42.90	-11	1,709	-0.64%
2021/12/02	2	41.58	1	41.75	41.75	1	1,563	0.06%
2021/12/01	1	40.20	0	0.00	41.00	1	1,507	0.07%
2021/11/25	0	0.00	1	40.25	39.95	-1	1,326	-0.08%
2021/11/22	0	0.00	5	40.40	40.40	-5	1,302	-0.38%
2021/11/19	0	0.00	5	39.85	39.80	-5	1,282	-0.39%
2021/11/17	0	0.00	4	39.90	39.90	-4	1,237	-0.32%
2021/11/16	0	0.00	2	39.55	39.50	-2	1,225	-0.16%
2021/11/11	11	40.38	4	40.94	41.15	7	1,117	0.63%
2021/11/09	1	40.60	0	0.00	40.05	1	1,006	0.10%
2021/11/08	1	40.25	0	0.00	40.25	1	975	0.10%
2021/11/03	6	39.47	0	0.00	40.15	6	860	0.70%
2021/10/29	0	0.00	4	38.70	38.65	-4	783	-0.51%
2021/10/27	1	39.30	0	0.00	39.30	1	741	0.13%
2021/10/26	0	0.00	1	38.95	38.05	-1	705	-0.14%
2021/10/25	0	0.00	1	38.00	38.00	-1	684	-0.15%
2021/10/22	0	0.00	5	37.75	37.80	-5	682	-0.73%
2021/10/20	6	37.86	0	0.00	38.40	6	679	0.88%
2021/10/07	0	0.00	3	36.90	36.85	-3	719	-0.42%
2021/10/04	0	0.00	3	34.85	34.70	-3	747	-0.40%
2021/09/28	0.4	36.45	0	0.00	36.35	0.4	899	0.04%
2021/09/22	1	35.10	0	0.00	35.20	1	997	0.10%
2021/09/15	1	35.35	0	0.00	35.45	1	1,045	0.10%
2021/09/07	0.1	35.70	0	0.00	35.70	0.1	1,191	0.00%
2021/09/06	0.1	36.50	0	0.00	36.15	0.1	1,220	0.00%
2021/09/03	1	37.25	0	0.00	37.05	1	1,220	0.08%
2021/08/23	1	36.15	0	0.00	36.10	1	1,539	0.06%
2021/08/18	2	36.10	0	0.00	36.10	2	1,585	0.13%
2021/08/17	1	35.30	0	0.00	35.05	1	1,620	0.06%
2021/08/13	0	0.00	20	36.37	36.25	-20	1,658	-1.21%
2021/07/26	5	38.50	0	0.00	38.70	5	3,011	0.17%
2021/07/19	20	38.65	0	0.00	38.60	20	4,664	0.43%
2021/07/14	1	38.45	0	0.00	38.55	1	5,139	0.02%
2021/07/13	0	0.00	1	37.90	37.75	-1	5,159	-0.02%
2021/07/12	0	0.00	3	37.95	38.00	-3	5,161	-0.06%
2021/07/09	0.2	38.35	10	37.95	38.15	-9.8	5,188	-0.19%
2021/07/08	3	38.30	1	38.20	38.30	2	5,300	0.04%
2021/07/06	1	39.80	0	0.00	39.80	1	5,464	0.02%
2021/07/05	0	0.00	10	40.16	40.30	-10	5,836	-0.17%
2021/06/30	5	39.95	0	0.00	39.95	5	6,180	0.08%
2021/06/29	0	0.00	1	39.90	39.95	-1	6,448	-0.02%
2021/06/24	13	40.20	1	40.30	40.35	12	6,661	0.18%
2021/06/22	1.1	39.60	0	0.00	39.60	1.1	6,746	0.02%
2021/06/18	0	0.00	6	41.36	40.85	-6	6,749	-0.09%
2021/06/16	17	41.82	0	0.00	41.00	17	6,829	0.25%
2021/06/15	11	40.25	12	41.48	41.45	-1	6,814	-0.01%
2021/06/10	0	0.00	1	39.80	40.05	-1	6,831	-0.01%
2021/06/07	2	40.40	0	0.00	40.30	2	6,854	0.03%
2021/06/04	1	40.25	24	40.20	40.20	-23	6,848	-0.34%
2021/06/03	4	41.30	8	41.11	41.05	-4	6,836	-0.06%
2021/06/02	45	41.75	17	41.81	41.50	28	6,834	0.41%
2021/06/01	14	42.18	2	42.20	42.95	12	6,761	0.18%
2021/05/27	0.1	40.00	1	39.90	40.00	-1	6,728	-0.01%
2021/05/26	0	0.00	11	40.30	40.30	-11	6,754	-0.16%
2021/05/25	3	40.47	2	40.18	40.25	1	6,811	0.01%
2021/05/24	1	38.80	2	39.25	39.40	-1	7,005	-0.01%
2021/05/21	3	39.38	1	39.25	39.70	2	7,218	0.03%
2021/05/20	0	0.00	6	38.58	38.05	-6	7,219	-0.08%
2021/05/19	2	39.13	1	38.85	39.15	1	7,246	0.01%
2021/05/18	1	37.75	1	39.00	39.35	0	7,226	0.00%
2021/05/17	7.1	37.07	2	38.50	36.00	5.1	7,207	0.07%
2021/05/14	5	38.60	0	0.00	38.50	5	7,172	0.07%
2021/05/13	0.1	38.30	4	38.80	38.70	-4	7,120	-0.06%
2021/05/12	12	39.60	7	38.62	38.80	5	7,061	0.07%
2021/05/11	3.1	42.37	1	41.75	41.50	2.1	6,932	0.03%
2021/05/07	1	46.55	12	46.23	46.15	-11	6,793	-0.16%
2021/05/06	26	44.84	27	44.70	45.45	-1	6,772	-0.01%
2021/05/05	5	46.07	9	47.25	45.85	-4	6,641	-0.06%
2021/05/04	24	46.21	11	46.90	46.90	13	6,655	0.20%
2021/05/03	10	53.38	6	53.50	50.60	4	6,480	0.06%
2021/04/29	25	53.34	21	54.49	54.00	4	6,268	0.06%
2021/04/28	19	51.34	19	51.39	51.50	0	5,914	0.00%
2021/04/27	32	52.03	25	52.37	52.90	7	5,973	0.12%
2021/04/26	14	49.72	10	51.18	51.30	4	5,286	0.08%
2021/04/23	1	46.20	0	0.00	46.70	1	5,025	0.02%
2021/04/22	3	49.30	7	47.67	47.40	-4	4,985	-0.08%
2021/04/21	12	47.07	12	47.91	48.10	0	4,755	0.00%
2021/04/19	11	45.00	13	44.70	45.00	-2	4,541	-0.04%
2021/04/15	2	44.85	23	45.17	45.65	-21	4,546	-0.46%
2021/04/14	44	44.47	22	44.67	44.60	22	4,524	0.49%
2021/04/13	25	46.96	12	46.91	45.70	13	4,463	0.29%
2021/04/12	16	47.28	22	47.50	47.85	-6	4,439	-0.14%
2021/04/09	20	47.24	3	46.38	47.00	17	4,321	0.39%
2021/04/08	1	45.55	6	47.03	47.95	-5	3,936	-0.13%
2021/04/07	23	42.24	7	42.68	43.60	16	3,677	0.44%
2021/04/06	0	0.00	3	42.68	42.60	-3	3,617	-0.08%
2021/04/01	14	44.64	0	0.00	43.00	14	3,565	0.39%
2021/03/31	10	41.80	11	42.27	42.60	-1	3,299	-0.03%
2021/03/30	20	42.32	0	0.00	41.90	20	3,258	0.61%
2021/03/29	5	41.25	5	41.37	41.50	0	3,283	0.00%
2021/03/26	0	0.00	1	40.60	40.95	-1	3,408	-0.03%
2021/03/25	2	40.93	1	41.00	40.65	1	3,407	0.03%
2021/03/24	0	0.00	10	39.88	39.90	-10	3,341	-0.30%
2021/03/23	1	40.10	0	0.00	40.10	1	3,351	0.03%
2021/03/22	12	41.35	0	0.00	40.85	12	3,334	0.36%
2021/03/19	7	40.55	0	0.00	40.75	7	3,311	0.21%
2021/03/17	1	40.25	0	0.00	40.15	1	3,410	0.03%
2021/03/16	1	40.15	0	0.00	40.00	1	3,691	0.03%
2021/03/12	0	0.00	3	39.65	39.60	-3	3,782	-0.08%
2021/03/09	1	38.80	0	0.00	38.85	1	3,828	0.03%
2021/03/08	1	39.10	0	0.00	39.10	1	3,831	0.03%
2021/03/03	1	39.25	1	39.30	39.15	0	3,868	0.00%
2021/03/02	0	0.00	1	39.00	39.20	-1	3,861	-0.03%
2021/02/26	1	40.40	0	0.00	40.35	1	3,836	0.03%
2021/02/25	1	41.10	0	0.00	40.25	1	3,854	0.03%
2021/02/24	1	41.40	25	42.23	40.65	-24	3,851	-0.62%
2021/02/23	25	41.21	4	40.58	43.50	21	3,745	0.56%
2021/02/19	1	38.90	2	39.20	39.40	-1	3,735	-0.03%
2021/02/05	0	0.00	2	37.95	38.05	-2	3,832	-0.05%
2021/02/04	1	38.15	1	37.90	37.95	0	3,987	0.00%
2021/02/02	0	0.00	21	38.04	38.00	-21	4,051	-0.52%
2021/02/01	0	0.00	1	38.25	38.20	-1	4,040	-0.02%
2021/01/29	1	38.25	5	38.94	38.35	-4	4,041	-0.10%
2021/01/28	3	39.10	1	39.95	39.05	2	4,029	0.05%
2021/01/27	1	39.30	3	39.95	39.75	-2	3,981	-0.05%
2021/01/26	4	39.60	1	39.65	39.40	3	3,960	0.08%
2021/01/22	1	39.75	2	40.10	39.85	-1	3,840	-0.03%
2021/01/21	1	39.25	3	39.47	39.95	-2	3,807	-0.05%
2021/01/20	30	39.41	7	39.40	39.00	23	3,713	0.62%
2021/01/12	1	38.10	1	37.80	37.60	0	3,429	0.00%
2021/01/08	2	38.53	0	0.00	38.65	2	3,397	0.06%
2021/01/07	0	0.00	1	39.20	39.35	-1	3,387	-0.03%
2021/01/06	0	0.00	7	39.28	39.10	-7	3,407	-0.21%
2021/01/05	1	39.50	3	39.48	39.95	-2	3,387	-0.06%
2021/01/04	9	38.57	0	0.00	38.45	9	3,346	0.27%
2020/12/29	0	0.00	1	39.05	38.85	-1	3,380	-0.03%
2020/12/24	1	39.00	0	0.00	38.85	1	3,353	0.03%
2020/12/23	1	38.60	4	39.01	39.05	-3	3,336	-0.09%
2020/12/22	6	38.56	3	39.07	37.60	3	3,260	0.09%
2020/12/21	3	38.93	1	38.30	39.60	2	3,085	0.06%
2020/12/18	5	39.18	34	39.06	38.90	-29	3,096	-0.94%
2020/12/17	0	0.00	2	39.45	39.25	-2	3,133	-0.06%
2020/12/16	2	39.33	0	0.00	39.45	2	3,197	0.06%
2020/12/15	5	39.36	0	0.00	39.00	5	3,211	0.16%
2020/12/14	1	40.80	0	0.00	40.20	1	3,235	0.03%
2020/12/11	16	40.36	2	39.45	39.70	14	3,239	0.43%
2020/12/10	17	41.05	6	40.82	41.50	11	3,150	0.35%
2020/12/09	11	39.79	4	40.09	40.25	7	2,888	0.24%
2020/12/08	0	0.00	1	38.35	37.95	-1	2,914	-0.03%
2020/12/07	1	38.25	0	0.00	38.25	1	2,954	0.03%
2020/12/04	1	38.80	1	38.80	38.85	0	3,010	0.00%
2020/12/03	1	38.60	0	0.00	38.55	1	3,028	0.03%
2020/11/27	0	0.00	6	38.88	38.75	-6	3,330	-0.18%
2020/11/26	0	0.00	5	38.55	38.60	-5	3,480	-0.14%
2020/11/25	12	38.58	5	38.68	38.50	7	3,684	0.19%
2020/11/24	3	39.07	14	38.81	38.45	-11	3,766	-0.29%
2020/11/23	0	0.00	45	38.76	38.80	-45	3,884	-1.16%
2020/11/20	1	40.00	8	38.99	39.45	-7	4,026	-0.17%
2020/11/19	4	38.49	9	39.25	39.55	-5	4,407	-0.11%
2020/11/18	10	36.88	57	36.99	38.00	-47	4,841	-0.97%
2020/11/17	67	36.42	2	37.65	36.10	65	5,086	1.28%
2020/11/16	2	37.70	7	37.60	37.65	-5	5,514	-0.09%
2020/11/13	8	38.04	0	0.00	38.00	8	5,769	0.14%
2020/11/12	6	38.91	12	38.92	38.20	-6	5,849	-0.10%
2020/11/11	0	0.00	23	37.29	37.25	-23	5,701	-0.40%
2020/11/10	72	37.62	10	37.55	37.20	62	5,700	1.09%
2020/11/09	0	0.00	5	36.55	36.60	-5	5,670	-0.09%
2020/10/27	10	36.95	0	0.00	36.85	10	6,255	0.16%
2020/10/19	0	0.00	2	36.60	36.60	-2	6,402	-0.03%
2020/10/16	2	36.10	0	0.00	36.00	2	6,449	0.03%
2020/10/13	10	37.90	2	37.65	38.00	8	6,484	0.12%
2020/09/21	1	37.60	0	0.00	37.95	1	7,059	0.01%
2020/09/09	24	39.81	20	40.00	40.00	4	8,010	0.05%
2020/09/04	7	41.77	7	40.90	41.60	0	9,341	0.00%
2020/09/03	1	43.00	4	42.90	41.65	-3	9,317	-0.03%
2020/09/02	17	42.61	12	42.88	43.00	5	9,204	0.05%
2020/09/01	12	42.44	8	42.85	42.45	4	9,089	0.04%
2020/08/31	6	42.47	6	41.90	43.90	0	8,929	0.00%
2020/08/28	4	41.38	4	41.80	41.00	0	8,733	0.00%
2020/08/27	2	43.00	2	43.08	42.80	0	8,647	0.00%
2020/08/26	1	42.95	2	42.70	43.50	-1	8,502	-0.01%
2020/08/25	12	42.83	13	42.45	43.10	-1	8,357	-0.01%
2020/08/24	4	41.53	18	42.77	42.95	-14	7,871	-0.18%
2020/08/21	5	37.10	8	37.87	39.05	-3	7,301	-0.04%
2020/08/20	35	35.50	37	35.75	35.50	-2	6,979	-0.03%
2020/08/19	4	35.78	20	35.38	36.05	-16	6,532	-0.24%
2020/08/18	2	34.63	10	34.40	34.65	-8	6,278	-0.13%
2020/08/17	5	33.20	35	33.39	33.45	-30	6,175	-0.49%
2020/08/14	30	33.57	0	0.00	33.20	30	6,181	0.49%
2020/08/13	0	0.00	7	33.30	33.20	-7	6,184	-0.11%
2020/08/12	4	32.90	9	33.87	33.80	-5	6,205	-0.08%
2020/08/11	23	34.08	19	34.41	33.50	4	6,195	0.06%
2020/08/10	4	34.70	32	34.50	34.60	-28	6,221	-0.45%
2020/08/07	38	34.44	6	34.20	34.70	32	6,292	0.51%
2020/08/06	0	0.00	28	34.95	34.65	-28	6,272	-0.45%
2020/08/05	23	35.18	21	35.35	35.30	2	6,262	0.03%
2020/08/04	54	35.48	7	35.34	35.85	47	6,249	0.75%
2020/07/31	2	32.55	5	32.54	32.75	-3	5,937	-0.05%
2020/07/30	10	32.56	5	32.52	32.90	5	6,048	0.08%
2020/07/29	4	31.84	3	30.88	31.95	1	6,089	0.02%
2020/07/28	6	30.55	6	31.33	30.20	0	6,121	0.00%
2020/07/27	0	0.00	6	31.98	31.50	-6	6,178	-0.10%
2020/07/24	0	0.00	3	33.50	32.65	-3	6,503	-0.05%
2020/07/23	5	34.16	2	33.80	33.90	3	6,700	0.04%
2020/07/22	0	0.00	1	33.70	34.05	-1	6,698	-0.01%
2020/07/21	4	33.36	0	0.00	33.20	4	6,661	0.06%
2020/07/20	4	32.31	4	31.78	32.30	0	6,638	0.00%
2020/07/17	0	0.00	7	32.26	32.20	-7	6,611	-0.11%
2020/07/15	5	36.00	0	0.00	35.35	5	6,546	0.08%
2020/07/13	1	35.70	1	36.15	35.75	0	6,478	0.00%
2020/07/10	0	0.00	2	35.18	34.70	-2	6,414	-0.03%
2020/07/09	2	36.13	0	0.00	35.65	2	6,335	0.03%
2020/07/08	1	35.05	1	34.85	34.75	0	6,228	0.00%
2020/07/07	4	34.60	4	34.50	34.55	0	6,208	0.00%
2020/07/06	2	34.75	4	34.70	34.90	-2	6,274	-0.03%
2020/07/03	2	34.20	3	34.68	34.50	-1	6,281	-0.02%
2020/07/02	4	34.08	5	33.78	34.15	-1	6,238	-0.02%
2020/07/01	0	0.00	2	34.03	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	33.87	4	34.36	33.75	-1	6,150	-0.02%
2020/06/24	4	33.60	4	34.06	33.60	0	6,046	0.00%
2020/06/23	10	34.47	5	34.86	34.50	5	5,946	0.08%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/18	4	26.80	8	27.01	27.90	-4	5,373	-0.07%
2020/06/17	1	25.95	2	26.08	26.25	-1	5,211	-0.02%
2020/06/16	7	25.70	5	25.27	25.60	2	5,102	0.04%
2020/06/15	8	24.38	99	24.13	24.00	-91	4,913	-1.85%
2020/06/12	4	26.35	4	26.00	26.30	0	4,498	0.00%
2020/06/11	57	26.93	92	26.93	27.30	-35	4,282	-0.82%
2020/06/10	0	0.00	11	26.05	26.05	-11	3,449	-0.32%
2020/06/09	2	28.90	16	28.90	28.90	-14	3,458	-0.40%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	1	35.45	5	36.00	35.65	-4	3,550	-0.11%
2020/06/01	0	0.00	294	36.11	35.85	-294	3,489	-8.42%	大賣/鉅額交易
2020/05/29	0	0.00	2	34.70	36.80	-2	3,433	-0.06%
2020/05/28	2	35.15	2	35.05	34.50	0	3,414	0.00%
2020/05/26	7	36.30	9	35.85	35.45	-2	3,419	-0.06%
2020/05/25	129	34.15	369	34.22	34.65	-240	3,318	-7.23%	大買/大賣/鉅額交易
2020/05/22	0	0.00	1	34.65	34.15	-1	3,306	-0.03%
2020/05/21	42	35.13	2	34.85	34.95	40	3,311	1.21%
2020/05/19	0	0.00	9	34.74	34.00	-9	3,292	-0.27%
2020/05/18	2	33.95	0	0.00	33.85	2	3,268	0.06%
2020/05/15	10	34.80	12	36.21	34.70	-2	3,301	-0.06%
2020/05/14	251	36.51	18	36.02	35.10	233	3,294	7.07%	大買/鉅額交易
2020/05/13	74	34.77	1	34.70	34.75	73	3,204	2.28%
2020/05/12	1	34.95	3	35.10	34.85	-2	3,219	-0.06%
2020/05/11	0	0.00	2	34.90	34.50	-2	3,219	-0.06%
2020/05/08	21	35.59	6	35.46	35.35	15	3,171	0.47%
2020/05/07	1	35.50	0	0.00	35.60	1	3,152	0.03%
2020/05/06	61	36.04	14	37.35	35.40	47	3,159	1.49%
2020/05/05	23	35.84	1	35.15	36.10	22	3,052	0.72%
2020/05/04	176	34.96	41	35.65	35.55	135	3,019	4.47%	大買/鉅額交易
2020/04/30	0	0.00	3	35.67	35.35	-3	2,980	-0.10%
2020/04/29	179	37.18	179	36.68	36.20	0	2,924	0.00%	大買/大賣/
2020/04/28	7	34.41	1	34.75	35.00	6	2,631	0.23%
2020/04/23	0	0.00	3	31.90	31.60	-3	2,544	-0.12%
2020/04/22	12	31.48	1	31.70	31.85	11	2,628	0.42%
2020/04/21	0	0.00	1	30.95	30.90	-1	2,898	-0.03%
2020/04/20	3	32.10	0	0.00	32.15	3	2,956	0.10%
2020/04/17	2	32.50	2	31.93	31.80	0	3,058	0.00%
2020/04/16	0	0.00	5	32.60	32.45	-5	3,128	-0.16%
2020/04/14	7	31.71	1	31.70	31.70	6	3,747	0.16%
2020/04/13	5	32.00	1	31.95	31.70	4	3,740	0.11%
2020/04/10	1	31.00	0	0.00	31.45	1	3,713	0.03%
2020/04/09	15	31.55	4	31.80	30.80	11	3,728	0.30%
2020/04/08	3	30.88	0	0.00	30.30	3	3,630	0.08%
2020/03/31	0	0.00	1	27.15	27.00	-1	3,816	-0.03%
2020/03/18	0	0.00	0.4	23.45	23.45	-0.4	3,724	-0.01%
2020/03/12	1	26.80	0	0.00	26.95	1	3,699	0.03%
2020/03/10	1	28.70	0	0.00	29.70	1	3,673	0.03%
2020/03/06	1	31.60	0	0.00	31.55	1	3,634	0.03%
2020/03/03	6	31.60	6	31.55	31.50	0	3,863	0.00%
2020/02/27	28	31.99	0	0.00	31.20	28	3,990	0.70%
2020/02/18	5.4	33.44	0	0.00	33.30	5.4	3,980	0.14%
2020/02/17	0	0.00	5	33.65	33.70	-5	3,981	-0.13%
2020/02/14	0	0.00	8	32.55	32.85	-8	3,977	-0.20%
2020/02/13	4	33.00	2	33.03	32.35	2	4,016	0.05%
2020/02/11	7	31.99	0	0.00	31.90	7	4,068	0.17%
2020/02/10	1	31.50	0	0.00	31.50	1	4,063	0.02%
2020/02/07	1	32.45	0	0.00	32.00	1	4,079	0.02%
2020/02/05	0	0.00	2	33.00	32.60	-2	4,111	-0.05%
2020/02/03	12	32.00	3	32.87	32.65	9	4,226	0.21%
2020/01/31	5	31.62	1	32.45	33.25	4	4,260	0.09%
2020/01/30	1	31.65	2	31.60	31.25	-1	4,379	-0.02%
2020/01/16	4	35.30	1	35.50	35.60	3	4,855	0.06%
2020/01/15	3	35.82	3	35.10	34.70	0	5,171	0.00%
2020/01/14	0	0.00	6	33.00	33.40	-6	5,076	-0.12%
2020/01/13	1	32.15	3	31.70	32.20	-2	5,014	-0.04%
2020/01/10	3	30.40	15	30.20	30.50	-12	4,919	-0.24%
2020/01/09	16	30.48	1	31.10	30.45	15	4,821	0.31%
2020/01/08	9	30.73	1	29.70	30.00	8	4,622	0.17%
2020/01/07	6	32.95	0	0.00	32.95	6	4,187	0.14%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	5	40.74	0	0.00	40.65	5	4,180	0.12%
2019/12/31	1	41.55	0	0.00	41.55	1	4,125	0.02%
2019/12/30	1	42.25	1	41.90	42.20	0	4,130	0.00%
2019/12/27	2	42.58	5	42.22	42.65	-3	4,072	-0.07%
2019/12/26	1	40.00	0	0.00	40.00	1	3,882	0.03%
2019/12/23	0	0.00	11	40.85	40.95	-11	3,939	-0.28%
2019/12/19	11	40.10	1	40.10	40.00	10	3,944	0.25%
2019/12/18	0	0.00	9	39.85	39.90	-9	3,977	-0.23%
2019/12/13	1	39.80	0	0.00	39.70	1	4,096	0.02%
2019/12/12	16	41.25	0	0.00	40.65	16	4,091	0.39%
2019/12/10	3	41.08	0	0.00	40.90	3	4,127	0.07%
2019/12/06	0	0.00	1	40.75	40.95	-1	4,267	-0.02%
2019/12/02	1	39.80	0	0.00	40.55	1	4,846	0.02%
2019/11/28	0	0.00	8	41.13	41.15	-8	4,805	-0.17%
2019/11/27	2	39.80	3	40.17	40.40	-1	4,805	-0.02%
2019/11/26	9	40.04	7	40.45	40.40	2	4,781	0.04%
2019/11/25	1	38.70	2	39.18	39.30	-1	4,726	-0.02%
2019/11/22	1	38.65	1	38.15	38.45	0	4,748	0.00%
2019/11/21	0	0.00	4	38.38	38.00	-4	4,772	-0.08%
2019/11/20	3	38.25	8	38.10	38.10	-5	4,817	-0.10%
2019/11/15	0	0.00	13	38.52	38.50	-13	5,139	-0.25%
2019/11/14	3	39.63	16	39.50	39.00	-13	5,153	-0.25%
2019/11/13	3	39.50	8	39.48	39.50	-5	5,170	-0.10%
2019/11/12	17	38.89	16	38.94	38.95	1	5,152	0.02%
2019/11/11	0	0.00	1	38.95	38.45	-1	5,165	-0.02%
2019/11/08	1	37.65	0	0.00	37.70	1	5,118	0.02%
2019/11/07	0	0.00	4	36.85	37.00	-4	5,154	-0.08%
2019/11/06	1	36.55	0	0.00	36.60	1	5,201	0.02%
2019/11/04	1	37.35	1	37.70	37.45	0	5,350	0.00%
2019/11/01	2	37.45	0	0.00	37.50	2	5,445	0.04%
2019/10/31	16	38.10	12	37.49	37.80	4	5,524	0.07%
2019/10/30	7	36.54	2	36.63	36.30	5	5,454	0.09%
2019/10/29	15	37.58	8	36.91	36.80	7	5,455	0.13%
2019/10/28	3	39.10	4	39.11	39.00	-1	5,473	-0.02%
2019/10/25	16	40.43	68	39.90	39.65	-52	5,471	-0.95%
2019/10/24	33	39.96	63	38.70	41.05	-30	5,478	-0.55%
2019/10/23	112	42.88	4	43.06	41.40	108	5,367	2.01%	大買/鉅額交易
2019/10/22	25	44.29	8	45.11	46.00	17	5,026	0.34%
2019/10/21	0	0.00	7	43.26	43.85	-7	4,938	-0.14%
2019/10/18	5	42.95	10	43.00	43.00	-5	5,052	-0.10%
2019/10/17	8	42.43	20	42.40	42.50	-12	5,112	-0.23%
2019/10/16	1	42.55	10	42.70	42.35	-9	5,257	-0.17%
2019/10/15	6	43.19	2	43.30	42.95	4	5,417	0.07%
2019/10/14	0	0.00	5	42.70	42.40	-5	5,622	-0.09%
2019/10/09	3	42.30	1	42.30	42.25	2	6,022	0.03%
2019/10/02	0	0.00	2	43.30	43.75	-2	6,527	-0.03%
2019/09/27	9	42.51	2	42.10	42.00	7	6,642	0.11%
2019/09/23	2	44.55	10	44.29	44.25	-8	6,855	-0.12%
2019/09/20	1	43.25	0	0.00	43.70	1	6,881	0.01%
2019/09/18	2	44.40	1	43.60	43.55	1	7,006	0.01%
2019/09/16	1	45.80	2	46.03	45.45	-1	7,356	-0.01%
2019/09/12	5	45.35	3	45.28	45.20	2	7,546	0.03%
2019/09/11	2	44.58	6	44.93	44.45	-4	7,626	-0.05%
2019/09/10	9	47.04	7	47.15	46.55	2	7,663	0.03%
2019/09/09	11	47.43	0	0.00	47.45	11	7,696	0.14%
2019/09/06	0	0.00	7	46.38	46.40	-7	7,652	-0.09%
2019/09/05	52	47.11	50	47.72	46.90	2	7,579	0.03%
2019/09/03	10	44.96	5	45.16	44.15	5	7,304	0.07%
2019/09/02	0	0.00	20	44.35	44.65	-20	7,324	-0.27%
2019/08/30	0	0.00	10	43.90	43.85	-10	7,329	-0.14%
2019/08/29	0	0.00	3	43.85	43.95	-3	7,358	-0.04%
2019/08/28	3	43.60	1	44.25	43.55	2	7,402	0.03%
2019/08/27	2	44.15	2	44.20	43.95	0	7,480	0.00%
2019/08/26	3	42.85	2	42.90	42.85	1	7,664	0.01%
2019/08/23	1	44.00	0	0.00	44.10	1	7,698	0.01%
2019/08/22	30	44.55	5	44.82	43.65	25	7,756	0.32%
2019/08/21	8	44.27	10	44.49	44.70	-2	7,866	-0.03%
2019/08/20	10	43.90	4	43.94	44.00	6	7,865	0.08%
2019/08/19	0	0.00	1	43.15	42.95	-1	7,868	-0.01%
2019/08/16	2	42.83	4	42.73	42.40	-2	7,938	-0.03%
2019/08/15	3	41.15	3	41.55	41.55	0	7,967	0.00%
2019/08/14	2	42.50	1	42.55	41.60	1	8,171	0.01%
2019/08/13	1	41.40	0	0.00	41.60	1	8,439	0.01%
2019/08/12	1	42.60	12	42.61	42.45	-11	8,650	-0.13%
2019/08/08	0	0.00	1	42.10	42.10	-1	8,804	-0.01%
2019/08/07	0	0.00	2	41.15	40.80	-2	9,146	-0.02%
2019/08/06	4	39.90	3	39.72	40.25	1	9,373	0.01%
2019/08/05	6	41.66	3	41.97	40.75	3	9,511	0.03%
2019/08/02	16	43.39	2	43.10	42.80	14	9,501	0.15%
2019/08/01	4	45.48	0	0.00	45.50	4	9,520	0.04%
2019/07/31	3	45.35	8	46.23	46.40	-5	9,604	-0.05%
2019/07/30	14	46.97	38	47.51	45.90	-24	9,658	-0.25%
2019/07/29	4	48.46	41	48.45	48.60	-37	9,590	-0.39%
2019/07/26	69	48.77	7	48.78	49.15	62	9,597	0.65%
2019/07/25	7	48.80	11	48.74	48.70	-4	9,792	-0.04%
2019/07/24	1	47.65	3	47.40	47.10	-2	9,714	-0.02%
2019/07/23	6	47.14	1	46.50	46.65	5	9,926	0.05%
2019/07/22	11	47.27	8	47.94	47.95	3	9,989	0.03%
2019/07/19	3	46.12	0	0.00	46.00	3	9,961	0.03%
2019/07/18	8	47.25	9	46.59	46.10	-1	10,043	-0.01%
2019/07/17	22	48.39	10	48.38	48.45	12	10,097	0.12%
2019/07/16	14	49.29	65	49.34	48.40	-51	10,083	-0.51%
2019/07/15	62	47.83	39.6	47.29	50.30	22.4	10,169	0.22%
2019/07/12	11	45.62	8	45.92	45.80	3	10,249	0.03%
2019/07/11	13	45.17	8	45.09	45.15	5	10,490	0.05%
2019/07/10	1	43.00	0	0.00	43.35	1	10,518	0.01%
2019/07/09	12	43.39	4	43.18	42.95	8	10,867	0.07%
2019/07/08	9	44.80	1	44.80	44.15	8	11,239	0.07%
2019/07/05	1	44.90	2	45.13	44.70	-1	11,626	-0.01%
2019/07/04	12	44.83	10	44.38	44.40	2	11,689	0.02%
2019/07/03	14	45.00	15	44.38	44.35	-1	11,692	-0.01%
2019/07/02	2	44.40	0	0.00	44.50	2	11,736	0.02%
2019/07/01	19	45.04	17	45.26	44.85	2	11,777	0.02%
2019/06/28	0	0.00	5	44.00	44.05	-5	11,683	-0.04%
2019/06/27	0	0.00	1	44.60	43.80	-1	11,795	-0.01%
2019/06/26	0	0.00	1	43.80	43.80	-1	12,025	-0.01%
2019/06/25	32	44.52	10	43.85	43.60	22	12,042	0.18%
2019/06/24	3	43.70	6	43.73	43.85	-3	11,977	-0.03%
2019/06/21	48.6	45.61	5	45.10	44.20	43.6	11,959	0.36%
2019/06/20	18	43.58	17	43.66	44.70	1	11,764	0.01%
2019/06/19	11	40.43	3	40.90	41.20	8	11,551	0.07%
2019/06/18	23	39.16	30	39.10	39.45	-7	11,472	-0.06%
2019/06/17	3	40.87	0	0.00	40.45	3	11,408	0.03%
2019/06/14	5	43.10	5	42.65	41.70	0	11,385	0.00%
2019/06/12	5	43.05	5	42.60	42.50	0	11,506	0.00%
2019/06/11	3	42.50	5	42.80	42.20	-2	11,842	-0.02%
2019/06/10	5	42.70	1	43.00	43.50	4	11,953	0.03%
2019/06/06	1	41.25	7	41.90	41.35	-6	12,041	-0.05%
2019/06/05	7	43.59	2	43.28	42.40	5	12,111	0.04%
2019/06/04	1	42.90	0	0.00	42.40	1	12,182	0.01%
2019/06/03	0	0.00	5	42.40	43.50	-5	12,301	-0.04%
2019/05/31	13	43.02	4	43.11	42.80	9	12,515	0.07%
2019/05/30	0	0.00	7	40.51	40.85	-7	12,530	-0.06%
2019/05/29	3	39.92	1	39.95	40.10	2	12,587	0.02%
2019/05/28	7	41.34	2	41.78	41.15	5	12,585	0.04%
2019/05/27	11	39.27	11	39.49	39.80	0	12,481	0.00%
2019/05/23	26	40.75	4	40.63	41.05	22	12,541	0.18%
2019/05/22	0	0.00	25	42.12	41.95	-25	12,597	-0.20%
2019/05/21	9	42.58	6	42.30	43.20	3	12,584	0.02%
2019/05/20	27	42.55	14	42.21	41.25	13	12,428	0.10%
2019/05/17	15	48.57	11	47.06	44.00	4	12,155	0.03%
2019/05/16	5	48.73	17	48.29	47.60	-12	11,976	-0.10%
2019/05/15	123	50.98	137	51.29	49.85	-14	11,898	-0.12%	大買/大賣/
2019/05/14	29	50.96	14	49.74	52.40	15	11,712	0.13%
2019/05/13	26	47.78	132	48.72	49.05	-106	11,985	-0.88%	大賣/鉅額交易
2019/05/10	4	51.60	4	52.15	51.40	0	11,760	0.00%
2019/05/09	61	52.10	11	52.88	52.40	50	11,801	0.42%
2019/05/08	3	53.83	23	54.00	53.90	-20	11,664	-0.17%
2019/05/07	29	54.39	4	54.33	54.30	25	11,520	0.22%
2019/05/06	2	53.05	6	53.15	52.20	-4	11,380	-0.04%
2019/05/03	8	54.81	8	55.41	54.70	0	11,257	0.00%
2019/05/02	135	56.90	108	56.52	55.70	27	11,136	0.24%	大買/大賣/
2019/04/30	15	54.93	20	53.74	56.80	-5	10,804	-0.05%
2019/04/29	12	54.03	12	54.02	52.00	0	10,578	0.00%
2019/04/26	6	53.95	6	52.95	54.00	0	10,292	0.00%
2019/04/25	1	55.00	8	56.00	54.00	-7	10,127	-0.07%
2019/04/24	34	55.32	35	55.39	55.50	-1	10,022	-0.01%
2019/04/23	2	54.55	1	56.40	54.00	1	9,892	0.01%
2019/04/22	5	57.34	8	57.55	57.70	-3	9,728	-0.03%
2019/04/19	6	58.48	11	58.95	58.00	-5	9,591	-0.05%
2019/04/18	187	55.78	196	55.50	56.10	-9	9,266	-0.10%	大買/大賣/
2019/04/17	34	53.86	49	52.82	52.70	-15	8,770	-0.17%
2019/04/16	33	52.97	11	54.26	54.10	22	8,323	0.26%
2019/04/15	47	50.70	47	50.48	51.50	0	8,062	0.00%
2019/04/12	58	48.46	74	48.21	48.15	-16	7,662	-0.21%
2019/04/11	51	47.04	17	47.19	47.90	34	7,218	0.47%
2019/04/10	1,159	43.35	1,159	43.43	43.55	0	6,772	0.00%	大買/大賣/
2019/04/09	4	42.56	3	42.72	41.65	1	6,609	0.02%
2019/04/08	5	43.80	10	43.35	42.60	-5	6,517	-0.08%
2019/04/03	15	42.90	10	42.93	42.65	5	6,400	0.08%
2019/04/01	0	0.00	1	41.15	41.30	-1	6,208	-0.02%
2019/03/29	721	41.25	723	41.57	41.55	-2	6,042	-0.03%	大買/大賣/
2019/03/27	20	39.30	20	39.30	39.30	0	5,656	0.00%
2019/03/26	0	0.00	2	39.75	39.80	-2	5,579	-0.04%
2019/03/25	31	39.87	34	40.11	39.15	-3	5,495	-0.05%
2019/03/22	16	43.03	16	42.44	42.05	0	5,309	0.00%
2019/03/21	4	42.45	8	42.50	42.80	-4	5,244	-0.08%
2019/03/20	9	42.34	6	42.43	42.85	3	5,184	0.06%
2019/03/19	0	0.00	3	41.80	41.40	-3	5,081	-0.06%
2019/03/18	6	41.52	6	41.63	41.35	0	5,023	0.00%
2019/03/15	9	42.31	9	42.23	42.25	0	4,934	0.00%
2019/03/14	33	43.39	13	43.63	42.40	20	4,768	0.42%
2019/03/13	20	47.47	39	47.81	47.00	-19	4,369	-0.43%
2019/03/12	32	46.84	20	46.62	47.70	12	4,164	0.29%
2019/03/11	16	45.67	15	45.72	45.30	1	3,984	0.03%
2019/03/08	44	45.78	51	45.86	45.55	-7	3,863	-0.18%
2019/03/07	5	44.05	5	45.02	45.30	0	3,677	0.00%
2019/03/06	49	44.74	43	45.00	44.25	6	3,482	0.17%
2019/03/05	81	43.56	78	43.56	43.10	3	3,144	0.10%
2019/03/04	1	48.00	0	0.00	47.00	1	2,885	0.03%
2019/02/27	29	46.03	7.5	46.38	46.80	21.5	2,746	0.78%
2019/02/26	4	44.46	5	43.78	45.00	-1	2,631	-0.04%
2019/02/25	5	45.81	5	46.26	46.00	0	2,486	0.00%
2019/02/22	0	0.00	2	43.50	43.35	-2	2,327	-0.09%
2019/02/21	3	39.77	5	40.06	43.35	-2	2,188	-0.09%
2019/02/20	0	0.00	4	39.00	39.45	-4	2,014	-0.20%
2019/02/19	0	0.00	4	38.00	38.10	-4	1,915	-0.21%
2019/02/15	2	37.28	7	37.86	37.25	-5	1,766	-0.28%
2019/02/14	19	37.12	15	37.55	38.00	4	1,693	0.24%
2019/02/13	12	36.54	10	37.26	37.00	2	1,549	0.13%
2019/02/12	34	35.24	66	35.92	36.55	-32	1,324	-2.42%
2019/02/11	5	33.45	2	33.45	33.45	3	730	0.41%
2019/01/30	1	30.30	1	30.45	30.45	0	665	0.00%
2019/01/29	1	27.60	3	27.05	27.70	-2	500	-0.40%
2019/01/28	0	0.00	2	27.05	27.10	-2	487	-0.41%
2019/01/24	7	26.99	2	27.15	27.20	5	478	1.05%
2019/01/07	0	0.00	1	24.45	24.65	-1	288	-0.35%
2019/01/02	0	0.00	5	23.70	23.75	-5	317	-1.58%
2018/12/19	0	0.00	15	23.66	23.60	-15	331	-4.52%
2018/12/18	0	0.00	32	23.65	23.75	-32	333	-9.61%
2018/11/20	1	23.00	0	0.00	23.15	1	344	0.29%
2018/09/07	0	0.00	22	25.17	24.85	-22	534	-4.11%
2018/09/06	2	25.80	0	0.00	25.65	2	555	0.36%
2018/09/04	22	26.14	0	0.00	26.00	22	678	3.24%
2018/08/27	0	0.00	2	25.10	25.35	-2	1,012	-0.20%
2018/08/22	0	0.00	2	25.05	25.05	-2	1,055	-0.19%
2018/08/20	0	0.00	6	24.98	24.80	-6	1,134	-0.53%
2018/08/16	0	0.00	2	25.20	25.25	-2	1,138	-0.18%
2018/08/13	2	26.20	2	26.20	25.75	0	1,139	0.00%
2018/08/09	2	26.70	0	0.00	26.85	2	1,133	0.18%
2018/08/03	0	0.00	1	26.75	26.85	-1	1,137	-0.09%
2018/08/02	1	26.75	0	0.00	26.50	1	1,137	0.09%
2018/07/31	2	26.30	1	26.20	26.30	1	1,121	0.09%
2018/07/30	1	26.15	0	0.00	26.05	1	1,138	0.09%
2018/07/20	0	0.00	1	27.15	27.00	-1	1,125	-0.09%
2018/07/16	0	0.00	2	27.20	27.20	-2	1,153	-0.17%
2018/07/12	2	27.10	0	0.00	27.05	2	1,161	0.17%
2018/07/02	1	28.00	0	0.00	27.85	1	1,330	0.08%
2018/06/20	2	28.55	0	0.00	28.75	2	1,558	0.13%
2018/06/19	1	29.55	0	0.00	29.40	1	1,557	0.06%
2018/06/15	1	30.30	0	0.00	30.00	1	1,566	0.06%
2018/06/14	2	30.68	0	0.00	30.60	2	1,566	0.13%
2018/06/13	4	31.78	1	32.20	31.05	3	1,555	0.19%
2018/06/12	1	30.70	1	30.85	30.75	0	1,481	0.00%
2018/06/11	1	30.40	0	0.00	30.40	1	1,486	0.07%
2018/06/07	1	31.70	0	0.00	31.65	1	1,478	0.07%
2018/06/06	0	0.00	0.6	32.10	32.20	-0.6	1,449	-0.04%
2018/06/05	4	29.66	24	30.05	30.70	-20	1,328	-1.51%
2018/05/14	0	0.00	10	28.00	28.10	-10	1,304	-0.77%
2018/05/07	0	0.00	1	28.30	28.05	-1	1,310	-0.08%
2018/04/25	1	27.10	0	0.00	27.25	1	1,412	0.07%
2018/04/16	18	27.80	0	0.00	27.80	18	1,454	1.24%
2018/04/10	0	0.00	2	29.90	29.00	-2	1,670	-0.12%
2018/04/03	0	0.00	4	28.74	28.95	-4	1,598	-0.25%
2018/04/02	16	27.93	0	0.00	27.90	16	1,555	1.03%
2018/03/29	2	28.45	0	0.00	28.10	2	1,491	0.13%
2018/03/20	1	26.75	1	26.85	26.70	0	1,384	0.00%
2018/03/15	1	27.80	5	27.25	27.95	-4	1,370	-0.29%
2018/03/07	1	27.15	0	0.00	27.05	1	1,429	0.07%
2018/03/02	0	0.00	1	28.00	27.90	-1	1,592	-0.06%
2018/02/26	0.5	29.05	1	28.10	29.00	-0.5	1,863	-0.03%
2018/02/22	5	28.28	0	0.00	28.10	5	1,899	0.26%
2018/02/21	0	0.00	1	27.20	27.20	-1	1,913	-0.05%
2018/02/08	0	0.00	15	27.83	27.55	-15	1,960	-0.77%
2018/02/07	2	28.55	4	28.58	28.25	-2	2,011	-0.10%
2018/02/06	1	27.90	10	28.45	28.25	-9	2,017	-0.45%
2018/02/05	0	0.00	3	30.50	30.95	-3	1,987	-0.15%
2018/02/02	0.1	31.50	0	0.00	31.45	0.1	2,000	0.00%
2018/02/01	3	32.15	0	0.00	31.65	3	2,031	0.15%
2018/01/29	0	0.00	2	32.80	32.75	-2	2,020	-0.10%
2018/01/26	2	32.65	2	33.13	33.10	0	2,016	0.00%
2018/01/25	3	31.75	0	0.00	31.65	3	1,970	0.15%
2018/01/24	1	31.70	0	0.00	31.60	1	1,972	0.05%
2018/01/23	0	0.00	1	32.05	31.80	-1	1,966	-0.05%
2018/01/22	1	31.40	2	31.40	31.40	-1	1,978	-0.05%
2018/01/18	1	31.45	0	0.00	31.35	1	2,014	0.05%
2018/01/12	0	0.00	11	32.36	32.00	-11	2,077	-0.53%
2018/01/11	5	31.95	4	31.89	31.85	1	2,074	0.05%
2018/01/10	3	32.52	0	0.00	32.20	3	2,081	0.14%
2018/01/09	6	33.01	13	33.12	32.85	-7	2,076	-0.34%
2018/01/08	26	34.34	5	34.18	33.50	21	2,066	1.02%
2018/01/05	8	34.10	2	33.30	34.05	6	1,939	0.31%
2018/01/04	6	32.82	0	0.00	33.55	6	1,890	0.32%