廣明 (6188)-元富-城東券商分點個股進出

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

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	89.10	1	88.50	88.10	1	8,431	0.01%
2024/05/02	2	88.90	1	89.60	89.00	1	8,400	0.01%
2024/04/30	9	90.47	8.1	90.28	90.10	0.9	8,370	0.01%
2024/04/29	11	92.26	47	91.09	91.50	-36	8,346	-0.43%
2024/04/26	147	95.93	12	94.26	92.00	135	8,363	1.61%	大買/鉅額交易
2024/04/25	67	92.09	19	91.01	90.20	48	8,176	0.59%
2024/04/24	12	90.41	12.5	91.39	92.10	-0.5	7,934	-0.01%
2024/04/23	5	84.00	0	0.00	83.80	5	7,694	0.07%
2024/04/22	1	84.30	1	82.10	81.60	0	7,640	0.00%
2024/04/19	6	86.35	16	84.76	85.80	-10	7,582	-0.13%
2024/04/18	4	87.68	8	88.03	87.70	-4	7,524	-0.05%
2024/04/17	4.5	88.64	2	89.00	88.90	2.5	7,504	0.03%
2024/04/16	4	88.08	2	87.20	86.80	2	7,438	0.03%
2024/04/15	11	93.57	30.1	94.70	91.20	-19.1	7,347	-0.26%
2024/04/12	24.3	100.11	15	99.24	97.60	9.3	7,182	0.13%
2024/04/11	6.5	97.87	5	97.58	97.70	1.5	6,999	0.02%
2024/04/10	11	97.91	2	98.90	96.80	9	6,918	0.13%
2024/04/09	20	101.20	26	104.15	98.90	-6	6,777	-0.09%
2024/04/08	11	103.09	34	102.44	104.50	-23	6,255	-0.37%
2024/04/03	4	95.80	4	96.10	95.40	0	5,983	0.00%
2024/04/02	24	98.61	18	100.31	98.40	6	6,075	0.10%
2024/04/01	68	101.20	9	100.18	98.40	59	5,945	0.99%
2024/03/29	24.1	97.84	3	99.40	97.10	21.1	5,736	0.37%
2024/03/28	6	98.87	7	98.94	97.90	-1	5,592	-0.02%
2024/03/27	9	99.66	17	99.87	98.80	-8	5,460	-0.15%
2024/03/26	8	99.11	56.6	100.46	98.20	-48.6	5,226	-0.93%
2024/03/25	32.3	104.99	19	108.00	101.00	13.3	4,925	0.27%
2024/03/22	17	104.03	22	105.27	104.00	-5	4,324	-0.12%
2024/03/21	107.1	101.74	83	102.63	102.50	24.1	3,903	0.62%	大買/
2024/03/20	13	96.00	23	95.67	97.00	-10	2,840	-0.35%
2024/03/19	51	83.55	31	84.95	88.20	20	2,761	0.72%
2024/03/18	2	79.90	4	79.65	80.20	-2	2,526	-0.08%
2024/03/15	2	78.30	0	0.00	79.10	2	2,535	0.08%
2024/03/14	3	78.70	3	79.30	78.80	0	2,526	0.00%
2024/03/13	1	79.40	16	79.38	79.50	-15	2,530	-0.59%
2024/03/12	1	79.20	3	79.20	79.60	-2	2,548	-0.08%
2024/03/11	2	78.60	1	78.40	78.30	1	2,610	0.04%
2024/03/08	2	77.30	3	77.70	78.00	-1	2,601	-0.04%
2024/03/07	13	80.68	6	79.92	79.60	7	2,562	0.27%
2024/03/06	7	81.54	1	81.90	82.20	6	2,505	0.24%
2024/03/05	7	80.70	26	81.13	81.60	-19	2,458	-0.77%
2024/03/04	1	79.00	2	78.75	78.20	-1	2,331	-0.04%
2024/03/01	0	0.00	1	77.80	78.10	-1	2,317	-0.04%
2024/02/29	2	76.70	1	76.80	77.40	1	2,320	0.04%
2024/02/27	6	76.72	3.5	76.64	76.60	2.5	2,315	0.11%
2024/02/26	2	77.80	1	77.80	77.80	1	2,294	0.04%
2024/02/23	1	80.50	0	0.00	78.50	1	2,283	0.04%
2024/02/20	5	80.38	0	0.00	79.70	5	2,304	0.22%
2024/02/19	10	80.06	5	80.38	80.50	5	2,312	0.22%
2024/02/16	3	77.90	1	78.30	78.70	2	2,299	0.09%
2024/02/05	2	80.20	4	80.63	80.20	-2	2,262	-0.09%
2024/02/02	2	80.75	1	81.90	81.10	1	2,253	0.04%
2024/01/31	1	79.80	3	79.40	79.90	-2	2,343	-0.09%
2024/01/30	4	80.68	2	80.80	81.00	2	2,358	0.08%
2024/01/29	1	79.10	4	79.25	79.10	-3	2,364	-0.13%
2024/01/26	1	78.80	17	79.16	79.10	-16	2,361	-0.68%
2024/01/25	1	80.70	1	80.00	80.00	0	2,373	0.00%
2024/01/23	3	81.03	2	81.10	81.20	1	2,398	0.04%
2024/01/22	13	83.56	2	82.65	82.40	11	2,381	0.46%
2024/01/19	6	81.78	1	82.00	81.60	5	2,288	0.22%
2024/01/16	0	0.00	5	78.60	78.80	-5	2,214	-0.23%
2024/01/15	0	0.00	3	79.07	79.10	-3	2,229	-0.13%
2024/01/09	1	77.00	0	0.00	76.80	1	2,355	0.04%
2024/01/04	1	78.50	1	79.70	78.50	0	2,455	0.00%
2024/01/03	1	79.60	0	0.00	79.50	1	2,493	0.04%
2024/01/02	0	0.00	1	80.55	80.30	-1	2,509	-0.04%
2023/12/29	1	81.90	1	82.90	82.00	0	2,511	0.00%
2023/12/28	12	82.83	15	82.87	83.10	-3	2,484	-0.12%
2023/12/22	1	79.40	0	0.00	78.90	1	2,657	0.04%
2023/12/21	4	79.00	4	79.80	79.80	0	2,689	0.00%
2023/12/20	0	0.00	1	79.70	80.00	-1	2,715	-0.04%
2023/12/19	1	79.80	1	78.90	78.00	0	2,723	0.00%
2023/12/15	9	79.36	1	78.70	78.30	8	2,807	0.28%
2023/12/14	5	79.46	5	80.28	79.80	0	2,836	0.00%
2023/12/13	0	0.00	1	78.00	77.80	-1	2,831	-0.04%
2023/12/12	1	77.20	1	76.40	76.20	0	2,856	0.00%
2023/12/07	3	78.40	0	0.00	78.70	3	3,005	0.10%
2023/12/06	0	0.00	2	79.95	80.60	-2	3,097	-0.06%
2023/12/05	3	77.47	0	0.00	78.50	3	3,181	0.09%
2023/12/04	11	78.59	1	78.80	78.40	10	3,261	0.31%
2023/11/30	0	0.00	1	79.00	79.00	-1	3,384	-0.03%
2023/11/29	1	77.70	2	78.60	78.60	-1	3,429	-0.03%
2023/11/28	0	0.00	1	77.00	76.40	-1	3,490	-0.03%
2023/11/27	10	76.38	1	76.50	76.20	9	3,687	0.24%
2023/11/23	1	78.40	0	0.00	77.60	1	3,875	0.03%
2023/11/22	2	78.30	0	0.00	78.60	2	3,984	0.05%
2023/11/21	1	79.40	0	0.00	79.00	1	4,124	0.02%
2023/11/17	0	0.00	2	78.00	77.80	-2	4,410	-0.05%
2023/11/16	3	76.57	0	0.00	77.50	3	4,603	0.07%
2023/11/15	1	77.50	0	0.00	77.40	1	4,700	0.02%
2023/11/10	1	74.50	0	0.00	74.20	1	5,581	0.02%
2023/11/08	1	76.50	4	76.18	76.70	-3	6,228	-0.05%
2023/11/07	6	73.60	0	0.00	73.10	6	6,402	0.09%
2023/11/06	0	0.00	8.5	73.69	74.00	-8.5	6,719	-0.13%
2023/11/03	2	71.40	2	71.90	71.50	0	6,925	0.00%
2023/11/02	1	71.20	3	71.17	71.20	-2	7,484	-0.03%
2023/11/01	2	68.65	1	68.80	68.80	1	7,940	0.01%
2023/10/31	4	71.05	1	71.80	68.30	3	8,285	0.04%
2023/10/30	2	71.50	0	0.00	71.00	2	8,849	0.02%
2023/10/27	3.5	71.94	2	71.70	71.60	1.5	9,276	0.02%
2023/10/26	9	72.86	0	0.00	72.10	9	9,812	0.09%
2023/10/25	4	74.05	4	74.38	74.40	0	10,192	0.00%
2023/10/24	2	71.60	4	72.78	73.50	-2	10,865	-0.02%
2023/10/19	1	72.70	1	72.31	73.20	0	13,301	0.00%
2023/10/18	3	73.43	2	73.05	72.30	1	13,747	0.01%
2023/10/17	4	76.83	3	76.23	75.50	1	13,995	0.01%
2023/10/16	2	77.40	5	76.72	77.00	-3	14,446	-0.02%
2023/10/13	16	79.26	3	78.93	78.60	13	15,300	0.08%
2023/10/11	21	82.27	22	80.58	80.40	-1	16,135	-0.01%
2023/10/06	20	83.70	10	83.40	83.40	10	16,790	0.06%
2023/10/05	3	85.00	0	0.00	83.70	3	17,274	0.02%
2023/10/04	1	84.00	2	84.10	84.10	-1	17,509	-0.01%
2023/10/03	2.2	86.54	3	86.97	86.00	-0.8	17,576	0.00%
2023/10/02	8	87.36	9.5	87.54	88.10	-1.5	17,706	-0.01%
2023/09/28	6.3	83.89	2	83.20	83.10	4.3	17,717	0.02%
2023/09/27	1	81.40	3	82.07	82.20	-2	17,875	-0.01%
2023/09/26	2	82.50	1	81.90	81.80	1	18,378	0.01%
2023/09/25	3	82.03	4	82.53	83.00	-1	18,780	-0.01%
2023/09/22	2	80.30	2	81.20	81.90	0	19,050	0.00%
2023/09/21	2	80.00	0	0.00	80.10	2	19,115	0.01%
2023/09/20	2	81.50	10	81.90	81.80	-8	19,381	-0.04%
2023/09/19	11	80.44	0	82.30	81.40	11	19,879	0.06%
2023/09/18	3	82.93	0	0.00	82.40	3	20,145	0.01%
2023/09/15	3	84.73	1	84.90	84.90	2	20,188	0.01%
2023/09/14	1	85.50	0	0.00	84.90	1	20,204	0.00%
2023/09/13	4	84.73	0	0.00	83.70	4	20,200	0.02%
2023/09/12	10	85.19	0	0.00	85.00	10	20,271	0.05%
2023/09/11	32	86.98	30	83.88	84.20	2	20,356	0.01%
2023/09/08	20.5	89.16	15	87.25	87.70	5.5	20,321	0.03%
2023/09/07	26	91.17	27	89.97	90.10	-1	20,259	0.00%
2023/09/06	1	92.80	1	91.00	91.20	0	20,282	0.00%
2023/09/05	0	0.00	1	92.00	91.80	-1	20,369	0.00%
2023/09/04	11	93.37	21	93.24	93.10	-10	20,553	-0.05%
2023/09/01	25	96.50	7	94.44	94.50	18	20,677	0.09%
2023/08/31	1	93.00	20	94.97	98.20	-19	20,691	-0.09%
2023/08/30	11	94.89	2	96.85	93.80	9	20,605	0.04%
2023/08/29	29	95.23	41	94.39	95.30	-12	20,782	-0.06%
2023/08/28	8	96.86	5	96.38	95.30	3	21,316	0.01%
2023/08/25	3	98.73	1	99.40	98.80	2	21,483	0.01%
2023/08/24	50	107.38	49	102.02	101.50	1	21,824	0.00%
2023/08/23	1	104.50	6	104.33	104.00	-5	21,785	-0.02%
2023/08/22	9	107.28	8	106.88	104.00	1	21,705	0.00%
2023/08/21	15	104.67	48	103.98	105.00	-33	21,539	-0.15%
2023/08/18	36	105.33	45.1	102.96	103.00	-9.1	21,420	-0.04%
2023/08/17	27.1	110.27	31.2	109.33	109.50	-4.1	21,153	-0.02%
2023/08/16	65.2	103.31	23.1	103.48	106.50	42.1	20,815	0.20%
2023/08/15	29.1	103.33	27	103.93	102.00	2.1	20,556	0.01%
2023/08/14	36	101.30	23	102.21	99.90	13	20,299	0.06%
2023/08/11	10	100.31	26	100.81	99.10	-16	19,881	-0.08%
2023/08/10	19.2	98.17	31	98.17	97.50	-11.8	19,595	-0.06%
2023/08/09	8	106.06	7.1	105.89	104.50	0.9	19,261	0.00%
2023/08/08	19	109.34	50.1	109.79	109.50	-31.1	19,042	-0.16%
2023/08/07	32	110.14	28	108.57	112.50	4	18,504	0.02%
2023/08/04	15.1	102.84	19.3	102.59	102.50	-4.2	18,029	-0.02%
2023/08/02	28.3	101.88	20	100.12	99.70	8.3	17,690	0.05%
2023/08/01	13.1	103.11	13.1	102.03	102.50	0	17,099	0.00%
2023/07/31	57	114.36	44	114.01	107.50	13	16,670	0.08%
2023/07/28	12.5	114.86	18	115.03	119.00	-5.5	16,120	-0.03%
2023/07/27	33	120.14	13	119.00	115.00	20	15,729	0.13%
2023/07/26	18	117.89	38.1	116.80	117.50	-20.1	15,062	-0.13%
2023/07/25	24	118.58	31	120.05	121.50	-7	14,243	-0.05%
2023/07/24	13	107.46	33.6	109.46	110.50	-20.6	13,443	-0.15%
2023/07/21	29.1	96.77	26	98.63	100.50	3.1	12,590	0.02%
2023/07/20	20.2	95.66	21	95.58	95.00	-0.9	12,146	-0.01%
2023/07/19	51.1	98.45	55	95.08	93.40	-3.9	11,865	-0.03%
2023/07/18	36	103.31	28	102.78	98.80	8	11,506	0.07%
2023/07/17	17	101.79	33.1	100.88	103.50	-16.1	10,634	-0.15%
2023/07/14	28	89.86	41.3	91.10	94.20	-13.3	10,327	-0.13%
2023/07/13	44	90.29	59.3	91.02	85.70	-15.3	9,791	-0.16%
2023/07/12	40	84.06	47	84.53	84.50	-7	9,092	-0.08%
2023/07/11	7	81.54	17	81.38	81.20	-10	8,627	-0.12%
2023/07/10	13	78.55	18	78.36	78.10	-5	8,402	-0.06%
2023/07/07	35	80.18	6	79.73	79.00	29	8,428	0.34%
2023/07/06	9	80.56	29	80.79	81.10	-20	8,249	-0.24%
2023/07/05	29	81.28	18	81.48	80.60	11	8,067	0.14%
2023/07/04	12.5	83.04	56	80.84	83.50	-43.5	7,834	-0.56%
2023/07/03	17	79.28	41	79.32	79.40	-24	7,335	-0.33%
2023/06/30	36	73.54	14	74.16	74.20	22	6,909	0.32%
2023/06/29	8	70.16	4	70.95	71.30	4	6,632	0.06%
2023/06/28	22	72.45	9	72.63	70.60	13	6,543	0.20%
2023/06/27	24	72.46	50	75.65	70.00	-26	6,297	-0.41%
2023/06/26	9	70.42	17.8	74.12	77.30	-8.8	5,795	-0.15%
2023/06/21	9	70.10	25	70.05	70.30	-16	5,549	-0.29%
2023/06/20	18	68.07	0	0.00	67.60	18	5,525	0.33%
2023/06/19	13	69.57	3	69.53	68.70	10	5,554	0.18%
2023/06/16	28	69.84	3	71.40	70.20	25	5,611	0.45%
2023/06/15	21	69.49	85	70.78	70.60	-64	5,533	-1.16%
2023/06/14	129	69.54	40	69.07	68.80	89	5,405	1.65%	大買/
2023/06/13	32	68.92	19	68.57	68.40	13	5,364	0.24%
2023/06/12	32	67.51	27	67.81	67.60	5	5,308	0.09%
2023/06/09	10.5	67.88	8	67.74	67.60	2.5	5,233	0.05%
2023/06/08	51	67.06	14	67.24	65.40	37	5,131	0.72%
2023/06/07	21	71.95	47	70.90	72.70	-26	4,958	-0.52%
2023/06/06	6	70.78	16	70.79	70.70	-10	4,808	-0.21%
2023/06/05	3	71.73	4.4	72.87	71.20	-1.4	4,753	-0.03%
2023/06/02	56	71.76	21	72.14	71.70	35	4,701	0.74%
2023/06/01	58	71.33	85	71.23	71.60	-27	4,505	-0.60%
2023/05/31	17	66.13	14.8	69.13	70.00	2.2	3,946	0.06%
2023/05/30	40	63.30	39	63.85	63.70	1	3,706	0.03%
2023/05/29	1	62.40	99	60.70	62.40	-98	3,288	-2.98%
2023/05/26	5	56.72	0	0.00	56.80	5	3,137	0.16%
2023/05/25	0.3	57.80	11	57.50	57.10	-10.7	3,166	-0.34%
2023/05/24	4	55.50	2	55.75	56.10	2	3,175	0.06%
2023/05/23	10	55.96	0	0.00	55.80	10	3,188	0.31%
2023/05/22	3	56.43	2	56.55	56.80	1	3,170	0.03%
2023/05/17	1	54.90	2	54.75	54.70	-1	3,181	-0.03%
2023/05/16	0	0.00	1	54.30	54.40	-1	3,195	-0.03%
2023/05/15	1	52.80	4	53.68	53.70	-3	3,218	-0.09%
2023/05/11	2	52.40	0	0.00	51.50	2	3,284	0.06%
2023/05/09	1	53.10	1	54.70	53.00	0	3,348	0.00%
2023/05/08	0	0.00	10	54.60	54.30	-10	3,422	-0.29%
2023/05/05	6	53.62	0	0.00	53.60	6	3,443	0.17%
2023/05/03	1	54.30	1	54.50	54.40	0	3,471	0.00%
2023/05/02	0	0.00	2	55.50	55.00	-2	3,518	-0.06%
2023/04/28	0	0.00	1	54.10	53.80	-1	3,523	-0.03%
2023/04/26	4	53.10	26	53.28	53.40	-22	3,536	-0.62%
2023/04/25	8	54.24	5	53.48	53.80	3	3,546	0.08%
2023/04/24	0	0.00	6	54.50	54.60	-6	3,568	-0.17%
2023/04/21	15	53.84	28	54.32	52.80	-13	3,566	-0.36%
2023/04/20	7	57.90	0	0.00	57.20	7	3,431	0.20%
2023/04/19	40	59.55	16	59.31	59.00	24	3,396	0.71%
2023/04/18	11	57.62	0	0.00	58.30	11	3,353	0.33%
2023/04/17	1	57.40	0	0.00	57.60	1	3,326	0.03%
2023/04/14	2	58.00	1	58.70	57.40	1	3,303	0.03%
2023/04/13	27	58.47	3	58.97	58.90	24	3,246	0.74%
2023/04/12	8	59.68	31	59.62	59.30	-23	3,205	-0.72%
2023/04/11	4	57.05	0	0.00	58.00	4	3,061	0.13%
2023/04/10	1	57.70	0	0.00	57.00	1	3,035	0.03%
2023/04/07	4	57.40	0	57.70	57.40	4	3,019	0.13%
2023/03/28	17	57.45	6	57.20	57.40	11	2,912	0.38%
2023/03/27	11	58.25	10	59.55	58.20	1	2,845	0.04%
2023/03/24	11	58.07	5	57.94	58.90	6	2,787	0.22%
2023/03/23	2	57.95	8	57.68	57.20	-6	2,719	-0.22%
2023/03/22	3	55.87	20	56.56	57.60	-17	2,662	-0.64%
2023/03/21	13	55.98	3	56.73	55.70	10	2,579	0.39%
2023/03/20	1	54.30	21	54.35	54.20	-20	2,461	-0.81%
2023/03/17	0	0.00	21	53.15	53.30	-21	2,413	-0.87%
2023/03/16	6	51.38	4	52.13	52.00	2	2,357	0.08%
2023/03/15	6	52.62	10	53.20	52.00	-4	2,298	-0.17%
2023/03/14	1	52.30	1	53.00	53.00	0	2,265	0.00%
2023/03/13	3	52.30	4	53.20	53.30	-1	2,237	-0.04%
2023/03/10	25	52.42	6	52.82	52.70	19	2,168	0.88%
2023/03/09	2	54.00	7	53.80	53.90	-5	2,101	-0.24%
2023/03/08	2	53.50	2	53.95	53.50	0	2,067	0.00%
2023/03/07	10	52.64	11	53.30	53.50	-1	2,023	-0.05%
2023/03/06	1	53.40	5	53.58	53.90	-4	1,952	-0.20%
2023/03/03	3	52.23	23	52.17	52.50	-20	1,877	-1.07%
2023/03/02	6	50.58	4	50.98	51.20	2	1,785	0.11%
2023/03/01	1	48.90	53	50.33	50.60	-52	1,728	-3.01%
2023/02/24	18	48.90	2	49.13	48.85	16	1,640	0.98%
2023/02/23	0	0.00	5	49.82	50.00	-5	1,577	-0.32%
2023/02/22	2	48.08	61	49.49	49.50	-59	1,512	-3.90%
2023/02/21	2	48.55	7	48.40	48.60	-5	1,458	-0.34%
2023/02/20	3	48.20	1	48.10	48.05	2	1,440	0.14%
2023/02/17	14	47.61	5	47.65	47.75	9	1,417	0.63%
2023/02/16	5	47.40	7	47.56	47.55	-2	1,411	-0.14%
2023/02/15	26	47.30	9	46.70	46.85	17	1,390	1.22%
2023/02/14	4	47.74	1	48.30	47.85	3	1,329	0.23%
2023/02/13	1	47.70	31	47.90	47.85	-30	1,314	-2.28%
2023/02/10	0	0.00	1	47.80	47.00	-1	1,293	-0.08%
2023/02/09	1	47.15	1	47.30	47.30	0	1,228	0.00%
2023/02/08	15	46.18	14	47.30	46.70	1	1,176	0.09%
2023/02/07	35	45.54	7	46.00	46.15	28	1,104	2.54%
2023/02/06	2	46.13	92	46.52	46.15	-90	1,077	-8.35%
2023/02/03	3	45.05	0	0.00	44.95	3	981	0.31%
2023/02/02	7	44.64	1	44.80	44.75	6	948	0.63%
2023/02/01	8	44.68	23	44.72	44.75	-15	918	-1.63%
2023/01/31	0	0.00	47	44.70	44.60	-47	897	-5.24%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/13	5	42.70	1	43.20	42.85	4	781	0.51%
2023/01/12	0	0.00	57	42.77	42.70	-57	744	-7.66%
2023/01/11	7	41.85	47	41.86	41.80	-40	686	-5.83%
2023/01/10	12	41.00	0	0.00	40.95	12	656	1.83%
2023/01/09	0	0.00	1	41.30	41.25	-1	668	-0.15%
2023/01/05	0	0.00	1	40.60	40.65	-1	703	-0.14%
2023/01/04	11	40.25	0	0.00	40.25	11	704	1.56%
2022/12/30	1	40.00	1	40.60	40.15	0	734	0.00%
2022/12/29	13	39.97	6	40.02	39.90	7	739	0.95%
2022/12/28	2	40.30	0	0.00	40.10	2	749	0.27%
2022/12/27	0	0.00	2	41.05	40.85	-2	751	-0.27%
2022/12/23	10	40.62	0	0.00	40.45	10	763	1.31%
2022/12/22	0	0.00	3	40.37	40.60	-3	777	-0.39%
2022/12/21	2	40.00	0	0.00	39.95	2	790	0.25%
2022/12/20	13	40.66	2	41.15	40.00	11	795	1.38%
2022/12/19	2	41.05	0	0.00	41.20	2	804	0.25%
2022/12/16	12	41.53	0	0.00	41.55	12	834	1.44%
2022/12/15	8	41.94	1	42.30	41.95	7	835	0.84%
2022/12/14	0	0.00	2	41.75	41.85	-2	824	-0.24%
2022/12/13	0	0.00	1	41.30	41.25	-1	815	-0.12%
2022/12/08	2	40.80	2	41.05	41.05	0	817	0.00%
2022/12/07	2	40.68	1	41.15	41.00	1	823	0.12%
2022/12/06	18	41.25	0	0.00	40.75	18	823	2.18%
2022/12/05	1	41.60	1	41.95	41.50	0	818	0.00%
2022/12/02	0	0.00	1	41.60	41.45	-1	819	-0.12%
2022/12/01	0	0.00	2	41.43	41.05	-2	826	-0.24%
2022/11/30	8	40.98	0	0.00	40.95	8	861	0.93%
2022/11/29	4	40.65	6	40.55	41.05	-2	887	-0.23%
2022/11/25	5	40.25	0	0.00	40.00	5	973	0.51%
2022/11/24	6	40.10	1	40.30	40.10	5	1,071	0.47%
2022/11/21	6	39.70	0	0.00	39.65	6	1,269	0.47%
2022/11/18	11	40.18	0	0.00	39.75	11	1,287	0.85%
2022/11/17	3	40.12	2	40.45	40.50	1	1,310	0.08%
2022/11/16	7	39.90	6	40.19	40.20	1	1,328	0.08%
2022/11/15	3	39.75	0	0.00	39.95	3	1,346	0.22%
2022/11/14	21	39.86	0	0.00	39.95	21	1,376	1.53%
2022/11/11	10	40.33	1	40.80	39.55	9	1,379	0.65%
2022/11/10	9	39.77	0	0.00	40.00	9	1,384	0.65%
2022/11/09	0	0.00	2	39.90	40.00	-2	1,386	-0.14%
2022/11/08	7	39.74	5	39.94	39.50	2	1,382	0.14%
2022/11/04	3	38.88	2	38.85	38.85	1	1,394	0.07%
2022/11/03	3	38.42	2	38.80	38.80	1	1,402	0.07%
2022/11/02	2	38.78	2	38.65	38.70	0	1,459	0.00%
2022/11/01	3	37.95	4	38.30	38.35	-1	1,481	-0.07%
2022/10/28	1	37.75	0	0.00	37.40	1	1,564	0.06%
2022/10/27	3	37.45	1	37.55	37.75	2	1,601	0.12%
2022/10/26	16	37.30	1	37.30	37.20	15	1,672	0.90%
2022/10/25	3	37.30	0	0.00	37.20	3	1,689	0.18%
2022/10/24	1	37.80	0	0.00	37.85	1	1,702	0.06%
2022/10/21	10	37.94	0	0.00	37.70	10	1,724	0.58%
2022/10/20	0	0.00	1	38.05	38.40	-1	1,764	-0.06%
2022/10/19	0	0.00	3	38.10	38.05	-3	1,786	-0.17%
2022/10/18	3	37.80	0	0.00	37.85	3	1,833	0.16%
2022/10/17	0	0.00	1	37.25	37.35	-1	1,880	-0.05%
2022/10/14	5	37.70	3	37.72	37.65	2	1,893	0.11%
2022/10/13	7	37.76	0	0.00	37.20	7	1,913	0.37%
2022/10/11	0	0.00	6	38.10	38.10	-6	1,956	-0.31%
2022/10/07	1	38.75	1	38.80	38.80	0	1,973	0.00%
2022/10/06	2	38.00	0	0.00	38.00	2	1,996	0.10%
2022/10/05	0	0.00	2	38.75	38.45	-2	2,013	-0.10%
2022/09/30	4	37.40	0	0.00	37.80	4	2,240	0.18%
2022/09/27	0	0.00	0	38.80	38.90	0	2,368	0.00%
2022/09/26	0	0.00	1.1	38.37	38.05	-1.1	2,367	-0.04%
2022/09/23	15	39.57	1	39.85	39.60	14	2,359	0.59%
2022/09/22	0	0.00	1	40.85	41.00	-1	2,329	-0.04%
2022/09/16	1	41.50	0	0.00	41.15	1	2,307	0.04%
2022/09/15	5	41.70	0	0.00	41.65	5	2,308	0.22%
2022/09/14	5	41.47	0	0.00	41.60	5	2,307	0.22%
2022/09/13	16	42.01	0	0.00	42.10	16	2,304	0.69%
2022/09/12	0	0.00	1	42.00	41.50	-1	2,300	-0.04%
2022/09/08	1	41.10	0	0.00	41.35	1	2,298	0.04%
2022/09/06	15	40.89	11	42.13	40.85	4	2,276	0.18%
2022/09/05	4	42.73	2	42.60	42.50	2	2,230	0.09%
2022/09/02	0	0.00	2	44.28	43.40	-2	2,203	-0.09%
2022/09/01	11	43.69	2	43.70	43.75	9	2,148	0.42%
2022/08/31	59.2	44.46	9	44.43	44.30	50.2	2,105	2.38%
2022/08/30	1.9	44.51	113	43.82	44.65	-111.1	2,008	-5.53%	大賣/鉅額交易
2022/08/29	0	0.00	1	41.50	42.20	-1	1,887	-0.05%
2022/08/26	3	42.30	14	42.20	42.55	-11	1,860	-0.59%
2022/08/25	7	41.85	0	0.00	41.75	7	1,827	0.38%
2022/08/24	30	42.12	0	0.00	41.75	30	1,813	1.65%
2022/08/23	0	0.00	1	42.10	42.05	-1	1,787	-0.06%
2022/08/22	26	41.53	0	0.00	41.40	26	1,767	1.47%
2022/08/19	5	42.66	0	0.00	42.55	5	1,739	0.29%
2022/08/18	0	0.00	2	41.70	41.95	-2	1,715	-0.12%
2022/08/17	8	41.56	1	41.60	41.70	7	1,706	0.41%
2022/08/15	25	41.29	1	41.25	41.25	24	1,684	1.42%
2022/08/12	20	40.74	4	41.20	41.20	16	1,676	0.95%
2022/08/11	0.8	41.40	0	0.00	41.15	0.8	1,653	0.05%
2022/08/10	8	41.18	0	0.00	40.95	8	1,645	0.49%
2022/08/09	41.7	41.17	1	41.30	40.90	40.7	1,640	2.48%
2022/08/08	16.5	42.48	2	42.48	42.45	14.5	1,584	0.92%
2022/08/05	0	0.00	54	42.55	42.95	-54	1,562	-3.46%
2022/08/04	2	40.80	0	0.00	41.55	2	1,514	0.13%
2022/08/03	0	0.00	12	40.99	41.30	-12	1,489	-0.81%
2022/08/02	20	41.50	33	42.20	41.85	-13	1,464	-0.89%
2022/08/01	12	41.38	2	41.48	41.50	10	1,415	0.71%
2022/07/29	3	40.65	3	41.00	41.05	0	1,405	0.00%
2022/07/28	27	41.01	1	40.65	40.65	26	1,394	1.87%
2022/07/27	6	41.23	8	41.22	41.25	-2	1,384	-0.14%
2022/07/26	1	40.20	1	40.95	40.95	0	1,344	0.00%
2022/07/25	1	40.50	1	40.00	40.60	0	1,321	0.00%
2022/07/22	7	42.17	9	42.23	42.25	-2	1,275	-0.16%
2022/07/20	33	41.76	4	41.80	41.60	29	1,229	2.36%
2022/07/19	2	41.95	15	42.23	42.30	-13	1,197	-1.09%
2022/07/18	0	0.00	3	41.25	41.20	-3	1,154	-0.26%
2022/07/15	1	40.90	1	41.25	40.80	0	1,135	0.00%
2022/07/14	0	0.00	3	40.90	41.20	-3	1,117	-0.27%
2022/07/12	0	0.00	4	39.80	39.85	-4	1,067	-0.37%
2022/07/11	10	40.48	1	40.45	40.80	9	1,055	0.85%
2022/07/08	16	40.56	28	40.59	40.75	-12	1,023	-1.17%
2022/07/07	22	39.65	185	39.06	40.50	-163	848	-19.22%	大賣/鉅額交易
2022/07/06	5	37.19	2	37.10	37.10	3	725	0.41%
2022/07/01	25	36.51	0	0.00	36.20	25	765	3.27%
2022/06/30	18	37.24	10	37.20	37.15	8	765	1.04%
2022/06/29	4	37.65	0	0.00	37.65	4	774	0.52%
2022/06/27	38	38.19	0	0.00	38.20	38	804	4.72%
2022/06/20	0	0.00	5	37.60	37.30	-5	977	-0.51%
2022/06/16	1	39.20	0	0.00	38.65	1	1,018	0.10%
2022/06/13	10	38.90	0	0.00	38.85	10	1,056	0.95%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/09	4	39.85	0	0.00	39.85	4	1,067	0.37%
2022/06/08	0	0.00	1	39.65	39.75	-1	1,076	-0.09%
2022/06/07	39	39.55	1	39.70	39.55	38	1,083	3.51%
2022/06/06	1	39.05	0	0.00	38.90	1	1,080	0.09%
2022/06/02	14	39.50	0	0.00	39.30	14	1,112	1.26%
2022/05/31	22	39.06	1	39.15	39.10	21	1,166	1.80%
2022/05/26	1	38.85	2	38.78	38.30	-1	1,203	-0.08%
2022/05/25	7	38.03	0	0.00	38.25	7	1,216	0.58%
2022/05/24	10	38.10	1	38.30	37.90	9	1,268	0.71%
2022/05/20	3	38.15	0	0.00	38.10	3	1,306	0.23%
2022/05/19	8	38.05	0	0.00	38.05	8	1,325	0.60%
2022/05/18	0	0.00	14	38.20	38.30	-14	1,335	-1.05%
2022/05/16	14	37.06	0	0.00	37.20	14	1,381	1.01%
2022/05/13	0	0.00	5	37.20	37.50	-5	1,404	-0.36%
2022/05/12	0	0.00	1	36.90	37.05	-1	1,422	-0.07%
2022/05/10	0	0.00	1	37.40	38.20	-1	1,474	-0.07%
2022/05/09	1	38.95	0	0.00	38.15	1	1,485	0.07%
2022/05/06	54	39.56	0	0.00	39.70	54	1,484	3.64%
2022/05/04	2	40.70	8	40.75	40.75	-6	1,519	-0.39%
2022/05/03	3	39.85	10	39.80	39.80	-7	1,532	-0.46%
2022/04/26	8	40.35	0	0.00	40.05	8	1,602	0.50%
2022/04/25	2	40.40	0	0.00	40.40	2	1,604	0.12%
2022/04/22	39	41.58	2	41.50	41.55	37	1,626	2.27%
2022/04/21	10	41.80	0	0.00	41.55	10	1,659	0.60%
2022/04/19	0	0.00	2	41.50	41.55	-2	1,685	-0.12%
2022/04/15	11	41.63	0	0.00	41.65	11	1,736	0.63%
2022/04/12	20	40.91	0	0.00	40.40	20	1,903	1.05%
2022/04/08	0	41.85	1	42.00	41.90	-1	2,027	-0.05%
2022/04/01	0	43.55	0	0.00	43.70	0	2,288	0.00%
2022/03/31	0	0.00	3	43.85	44.00	-3	2,665	-0.11%
2022/03/30	5	44.39	0	0.00	44.30	5	2,684	0.19%
2022/03/28	6	44.25	0	0.00	44.55	6	2,753	0.22%
2022/03/25	1	44.35	0	0.00	44.60	1	2,776	0.04%
2022/03/24	1	44.90	46	44.30	44.90	-45	2,830	-1.59%
2022/03/23	17	43.08	3	43.05	42.95	14	2,858	0.49%
2022/03/22	25	43.08	0	0.00	43.25	25	2,929	0.85%
2022/03/21	18	43.10	0	0.00	43.30	18	3,177	0.57%
2022/03/17	1	42.90	0	0.00	42.95	1	3,368	0.03%
2022/03/09	0	0.00	24	41.82	42.25	-24	3,826	-0.63%
2022/03/08	2	42.75	2	41.65	41.60	0	3,877	0.00%
2022/03/04	1	45.30	0	0.00	45.10	1	3,959	0.03%
2022/03/03	0	0.00	1	45.70	45.70	-1	3,963	-0.03%
2022/03/01	1	45.10	0	0.00	45.10	1	3,964	0.03%
2022/02/25	1	44.70	2	45.00	44.05	-1	3,957	-0.03%
2022/02/24	1	44.35	1	44.10	44.10	0	3,948	0.00%
2022/02/22	1	46.10	0	0.00	46.45	1	3,944	0.03%
2022/02/18	0	0.00	0	46.70	46.75	0	3,924	0.00%
2022/02/16	2	46.63	2	47.00	47.10	0	3,954	0.00%
2022/02/15	0	0.00	1	46.90	46.70	-1	3,983	-0.03%
2022/02/07	0	45.65	0	0.00	45.50	0	4,121	0.00%
2022/01/26	20	44.05	4	44.15	44.15	16	4,122	0.39%
2022/01/25	5	44.30	0	0.00	44.15	5	4,134	0.12%
2022/01/24	0	0.00	4	45.00	45.00	-4	4,127	-0.10%
2022/01/21	1	44.90	8	45.30	45.00	-7	4,114	-0.17%
2022/01/20	2	45.10	0	0.00	45.30	2	4,120	0.05%
2022/01/19	0	0.00	1	45.15	45.10	-1	4,147	-0.02%
2022/01/14	1	43.50	1	43.70	43.85	0	4,130	0.00%
2022/01/13	2	44.58	0	0.00	44.60	2	4,109	0.05%
2022/01/11	1	44.75	0	0.00	44.65	1	4,126	0.02%
2022/01/07	2	45.20	0	0.00	45.45	2	4,063	0.05%
2022/01/05	0	0.00	1	46.90	46.85	-1	3,927	-0.03%
2022/01/04	0	0.00	6	47.03	47.25	-6	3,879	-0.15%
2022/01/03	1	48.00	0	0.00	47.30	1	3,834	0.03%
2021/12/30	2	49.13	6	49.45	48.65	-4	3,768	-0.11%
2021/12/29	22	49.01	7	49.20	48.85	15	3,661	0.41%
2021/12/28	13	48.78	7	49.31	49.40	6	3,606	0.17%
2021/12/27	14	49.46	17	48.56	49.10	-3	3,453	-0.09%
2021/12/24	2	46.35	2	46.55	46.45	0	3,066	0.00%
2021/12/23	2	46.30	2	46.55	46.35	0	3,029	0.00%
2021/12/22	2	45.80	3	46.00	45.80	-1	2,974	-0.03%
2021/12/21	2	45.85	0	0.00	46.05	2	2,936	0.07%
2021/12/20	3	46.20	2	46.65	45.85	1	2,898	0.03%
2021/12/17	1	45.30	0	0.00	45.00	1	2,803	0.04%
2021/12/16	2	46.00	5	46.81	45.90	-3	2,713	-0.11%
2021/12/15	49	45.93	50	45.81	46.20	-1	2,596	-0.04%
2021/12/14	156	45.48	164	45.73	45.95	-8	2,332	-0.34%	大買/大賣/
2021/12/13	4	45.04	1	45.20	44.80	3	2,210	0.14%
2021/12/10	3	44.20	13	43.82	45.00	-10	2,094	-0.48%
2021/12/09	2	43.00	21	43.15	42.80	-19	1,918	-0.99%
2021/12/08	2	43.40	4	43.15	42.80	-2	1,882	-0.11%
2021/12/07	1	43.00	0	0.00	43.15	1	1,834	0.05%
2021/12/06	4	43.16	13	43.54	43.50	-9	1,775	-0.51%
2021/12/03	15	43.57	10	42.93	42.90	5	1,709	0.29%
2021/12/01	0	0.00	10	40.93	41.00	-10	1,507	-0.66%
2021/11/24	2	40.00	3	40.00	39.90	-1	1,319	-0.08%
2021/11/15	1	39.75	0	0.00	39.55	1	1,202	0.08%
2021/11/12	3	40.83	0.1	40.40	40.00	2.9	1,177	0.25%
2021/11/11	5	40.60	3	39.95	41.15	2	1,117	0.18%
2021/11/10	3	39.63	0	0.00	39.25	3	1,050	0.29%
2021/11/05	0	0.00	3	40.27	40.80	-3	933	-0.32%
2021/11/04	0	0.00	10	39.94	39.90	-10	871	-1.15%
2021/11/03	8	39.40	51	39.65	40.15	-43	860	-5.00%
2021/11/02	0.1	39.20	1	39.40	39.05	-0.9	823	-0.11%
2021/11/01	0	0.00	1	39.10	39.20	-1	798	-0.13%
2021/10/28	4	39.25	49	39.60	38.85	-45	769	-5.85%
2021/10/27	2	39.10	54	39.01	39.30	-52	741	-7.01%
2021/10/25	0	0.00	150	38.06	38.00	-150	684	-21.91%	大賣/鉅額交易
2021/10/22	0	0.00	80	37.56	37.80	-80	682	-11.72%
2021/10/20	0	0.00	6	37.60	38.40	-6	679	-0.88%
2021/10/15	0	0.00	5	37.15	37.05	-5	662	-0.76%
2021/10/14	11	36.88	11	37.10	36.95	0	670	0.00%
2021/10/08	0	0.00	5	37.45	37.25	-5	696	-0.72%
2021/10/07	0	0.00	14	36.76	36.85	-14	719	-1.95%
2021/10/04	1	35.05	0	0.00	34.70	1	747	0.13%
2021/09/29	10	36.00	0	0.00	35.90	10	863	1.16%
2021/09/24	0	0.00	1	35.85	36.15	-1	956	-0.10%
2021/09/23	10	35.55	0	0.00	35.65	10	971	1.03%
2021/09/22	3	35.20	0	0.00	35.20	3	997	0.30%
2021/09/17	0	0.00	1	35.55	35.60	-1	1,012	-0.10%
2021/09/16	31	35.55	0	0.00	35.40	31	1,032	3.00%
2021/09/15	61	35.58	0	0.00	35.45	61	1,045	5.83%
2021/09/13	23	35.66	3	35.78	35.75	20	1,076	1.86%
2021/09/09	2	35.38	0	0.00	35.40	2	1,132	0.18%
2021/09/08	6	35.10	0	0.00	35.10	6	1,144	0.52%
2021/09/07	42	35.82	0	0.00	35.70	42	1,191	3.53%
2021/09/06	1	37.10	0	0.00	36.15	1	1,220	0.08%
2021/09/03	3	37.03	10	37.05	37.05	-7	1,220	-0.57%
2021/09/02	1	37.30	0	0.00	37.25	1	1,224	0.08%
2021/08/31	1	37.00	0	0.00	37.10	1	1,235	0.08%
2021/08/27	78	37.11	0	0.00	36.90	78	1,284	6.07%
2021/08/26	0	0.00	10	36.67	36.90	-10	1,311	-0.76%
2021/08/25	0	0.00	15	36.50	36.75	-15	1,410	-1.06%
2021/08/23	25	35.94	0	0.00	36.10	25	1,539	1.62%
2021/08/20	25	35.50	0	0.00	35.30	25	1,564	1.60%
2021/08/18	52	34.86	1	34.85	36.10	51	1,585	3.22%
2021/08/17	1	35.25	0	0.00	35.05	1	1,620	0.06%
2021/08/16	10	36.15	0	0.00	35.10	10	1,636	0.61%
2021/08/11	2	36.30	1	36.50	36.20	1	1,720	0.06%
2021/08/10	50	36.85	0	0.00	36.75	50	1,760	2.84%
2021/08/03	14	37.15	0	0.00	37.70	14	2,205	0.63%
2021/08/02	0	0.00	1	37.00	37.35	-1	2,251	-0.04%
2021/07/30	0	0.00	1	38.20	37.85	-1	2,323	-0.04%
2021/07/29	0	0.00	1	37.85	37.85	-1	2,470	-0.04%
2021/07/26	1	38.60	0	0.00	38.70	1	3,011	0.03%
2021/07/23	0	0.00	1	38.60	38.60	-1	3,458	-0.03%
2021/07/21	1	37.30	1	37.85	37.85	0	4,333	0.00%
2021/07/14	1	37.95	1	38.00	38.55	0	5,139	0.00%
2021/07/13	2	37.75	9	37.88	37.75	-7	5,159	-0.14%
2021/07/12	5	37.98	0	0.00	38.00	5	5,161	0.10%
2021/07/09	3	38.00	0	0.00	38.15	3	5,188	0.06%
2021/07/08	16	38.27	2	38.33	38.30	14	5,300	0.26%
2021/07/07	1	39.50	0	0.00	39.50	1	5,324	0.02%
2021/07/05	1	40.35	2	40.35	40.30	-1	5,836	-0.02%
2021/07/01	1	39.85	0	0.00	39.80	1	6,136	0.02%
2021/06/30	1	39.90	0	0.00	39.95	1	6,180	0.02%
2021/06/29	3	40.00	3	40.25	39.95	0	6,448	0.00%
2021/06/25	0	0.00	1	40.45	40.30	-1	6,595	-0.02%
2021/06/21	1	39.75	0	0.00	39.80	1	6,742	0.01%
2021/06/16	2	41.88	1	42.00	41.00	1	6,829	0.01%
2021/06/09	0	0.00	1	39.80	39.50	-1	6,842	-0.01%
2021/06/07	1	39.85	0	0.00	40.30	1	6,854	0.01%
2021/06/04	1	40.30	0	0.00	40.20	1	6,848	0.01%
2021/06/02	1	41.50	1	42.10	41.50	0	6,834	0.00%
2021/06/01	0	0.00	3	41.20	42.95	-3	6,761	-0.04%
2021/05/28	10	41.00	10	40.68	40.80	0	6,678	0.00%
2021/05/27	10	39.80	0	0.00	40.00	10	6,728	0.15%
2021/05/26	0	0.00	1	40.25	40.30	-1	6,754	-0.01%
2021/05/25	12	40.58	2	40.50	40.25	10	6,811	0.15%
2021/05/24	1	39.20	0	0.00	39.40	1	7,005	0.01%
2021/05/21	0	0.00	3	38.85	39.70	-3	7,218	-0.04%
2021/05/20	6	38.37	0	0.00	38.05	6	7,219	0.08%
2021/05/18	1	38.30	1	39.60	39.35	0	7,226	0.00%
2021/05/17	4	37.85	0	0.00	36.00	4	7,207	0.06%
2021/05/14	8	38.82	7	38.36	38.50	1	7,172	0.01%
2021/05/13	4	39.14	5	39.60	38.70	-1	7,120	-0.01%
2021/05/12	1	37.50	0	0.00	38.80	1	7,061	0.01%
2021/05/11	3	42.33	0	0.00	41.50	3	6,932	0.04%
2021/05/10	3	45.05	1	45.55	44.95	2	6,810	0.03%
2021/05/07	3	46.40	1	46.40	46.15	2	6,793	0.03%
2021/05/06	4	45.11	193	45.41	45.45	-189	6,772	-2.79%	大賣/鉅額交易
2021/05/05	2	45.80	0	0.00	45.85	2	6,641	0.03%
2021/05/04	19	47.57	51	47.03	46.90	-32	6,655	-0.48%
2021/05/03	42	52.04	23	52.35	50.60	19	6,480	0.29%
2021/04/29	72	55.73	96	53.99	54.00	-24	6,268	-0.38%
2021/04/28	4	51.30	6	51.50	51.50	-2	5,914	-0.03%
2021/04/27	81	52.51	52	52.30	52.90	29	5,973	0.49%
2021/04/26	23	49.79	7	50.21	51.30	16	5,286	0.30%
2021/04/22	32	48.15	7	47.36	47.40	25	4,985	0.50%
2021/04/21	193	48.11	11	47.58	48.10	182	4,755	3.83%	大買/鉅額交易
2021/04/20	0	0.00	1	45.40	45.15	-1	4,552	-0.02%
2021/04/19	7	44.85	11	45.15	45.00	-4	4,541	-0.09%
2021/04/16	8	45.37	0	0.00	45.45	8	4,530	0.18%
2021/04/15	0	0.00	3	45.45	45.65	-3	4,546	-0.07%
2021/04/14	2	44.20	12	45.88	44.60	-10	4,524	-0.22%
2021/04/13	3	45.70	3	46.80	45.70	0	4,463	0.00%
2021/04/12	4	47.40	1	47.50	47.85	3	4,439	0.07%
2021/04/09	23	47.65	7	47.26	47.00	16	4,321	0.37%
2021/04/08	2	46.08	12	46.14	47.95	-10	3,936	-0.25%
2021/04/07	3	42.07	31	42.92	43.60	-28	3,677	-0.76%
2021/04/06	1	42.80	4	42.65	42.60	-3	3,617	-0.08%
2021/04/01	26	44.60	33	44.36	43.00	-7	3,565	-0.20%
2021/03/31	23	41.46	30	42.10	42.60	-7	3,299	-0.21%
2021/03/30	73	42.23	12	41.89	41.90	61	3,258	1.87%
2021/03/29	0	41.23	51	41.01	41.50	-51	3,283	-1.55%
2021/03/26	52	40.67	0	0.00	40.95	52	3,408	1.53%
2021/03/25	119	41.18	168	40.89	40.65	-49	3,407	-1.44%	大買/大賣/
2021/03/23	54	40.07	0	0.00	40.10	54	3,351	1.61%
2021/03/22	0	0.00	25	41.37	40.85	-25	3,334	-0.75%
2021/03/19	27	40.07	2	39.95	40.75	25	3,311	0.75%
2021/03/18	1	40.40	150	40.74	40.25	-149	3,315	-4.49%	大賣/鉅額交易
2021/03/16	0	0.00	30	40.10	40.00	-30	3,691	-0.81%
2021/03/15	0	0.00	1	39.65	39.60	-1	3,779	-0.03%
2021/03/10	0	0.00	1	39.20	38.80	-1	3,820	-0.03%
2021/03/09	1	38.65	35	38.65	38.85	-34	3,828	-0.89%
2021/03/08	0	0.00	1	39.15	39.10	-1	3,831	-0.03%
2021/03/05	4	38.73	1	38.85	38.50	3	3,848	0.08%
2021/03/04	32	39.00	1	39.05	38.80	31	3,866	0.80%
2021/03/03	90	39.22	1	39.35	39.15	89	3,868	2.30%
2021/03/02	2	38.95	3	40.33	39.20	-1	3,861	-0.03%
2021/02/26	64	39.98	5	40.05	40.35	59	3,836	1.54%
2021/02/25	37	40.93	1	40.60	40.25	36	3,854	0.93%
2021/02/24	11	41.63	2	42.30	40.65	9	3,851	0.23%
2021/02/23	4	41.80	21	40.28	43.50	-17	3,745	-0.45%
2021/02/22	0	0.00	1	39.35	39.55	-1	3,669	-0.03%
2021/02/19	1	38.85	2	39.30	39.40	-1	3,735	-0.03%
2021/02/18	0	0.00	1	38.60	38.45	-1	3,809	-0.03%
2021/02/17	2	37.90	3	38.28	38.35	-1	3,821	-0.03%
2021/02/05	1	38.30	1	38.35	38.05	0	3,832	0.00%
2021/02/04	1	38.00	0	0.00	37.95	1	3,987	0.03%
2021/02/02	5	38.16	0	0.00	38.00	5	4,051	0.12%
2021/01/29	2	38.55	1	38.05	38.35	1	4,041	0.02%
2021/01/28	9	39.12	8	39.28	39.05	1	4,029	0.02%
2021/01/26	2	40.18	13	39.90	39.40	-11	3,960	-0.28%
2021/01/25	1	38.75	1	39.10	39.30	0	3,879	0.00%
2021/01/21	12	39.95	2	39.55	39.95	10	3,807	0.26%
2021/01/20	26	40.16	27	38.95	39.00	-1	3,713	-0.03%
2021/01/19	0	0.00	2	38.75	39.00	-2	3,502	-0.06%
2021/01/18	1	37.05	2	37.73	38.10	-1	3,471	-0.03%
2021/01/15	6	37.98	0	0.00	37.60	6	3,453	0.17%
2021/01/14	3	37.90	2	38.18	38.25	1	3,435	0.03%
2021/01/12	1	37.95	2	38.25	37.60	-1	3,429	-0.03%
2021/01/11	2	38.15	0	0.00	38.05	2	3,405	0.06%
2021/01/08	2	38.73	10	38.59	38.65	-8	3,397	-0.24%
2021/01/07	7	39.25	3	39.35	39.35	4	3,387	0.12%
2021/01/06	2	38.93	1	39.15	39.10	1	3,407	0.03%
2021/01/05	1	39.50	3	39.17	39.95	-2	3,387	-0.06%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/31	0	0.00	1	38.95	38.90	-1	3,376	-0.03%
2020/12/30	2	38.98	1	39.45	38.90	1	3,372	0.03%
2020/12/29	1	39.05	0	0.00	38.85	1	3,380	0.03%
2020/12/28	0	0.00	1	39.70	39.40	-1	3,369	-0.03%
2020/12/25	2	38.85	1	39.30	39.10	1	3,359	0.03%
2020/12/24	0	0.00	2	39.10	38.85	-2	3,353	-0.06%
2020/12/23	8	38.73	13	38.77	39.05	-5	3,336	-0.15%
2020/12/22	15	38.85	18	38.74	37.60	-3	3,260	-0.09%
2020/12/21	6	38.40	2	39.35	39.60	4	3,085	0.13%
2020/12/16	1	39.75	2	39.50	39.45	-1	3,197	-0.03%
2020/12/15	2	39.25	0	0.00	39.00	2	3,211	0.06%
2020/12/14	5	40.20	2	40.40	40.20	3	3,235	0.09%
2020/12/11	2	39.85	3	40.38	39.70	-1	3,239	-0.03%
2020/12/10	18	41.32	18	41.28	41.50	0	3,150	0.00%
2020/12/09	3	39.80	34	39.33	40.25	-31	2,888	-1.07%
2020/12/08	6	38.25	1	38.65	37.95	5	2,914	0.17%
2020/12/07	5	38.24	0	0.00	38.25	5	2,954	0.17%
2020/12/04	0	0.00	3	39.05	38.85	-3	3,010	-0.10%
2020/12/03	1	38.70	0	0.00	38.55	1	3,028	0.03%
2020/12/02	4	38.64	0	0.00	38.55	4	3,094	0.13%
2020/12/01	8	39.08	0	0.00	38.80	8	3,166	0.25%
2020/11/27	0	0.00	3	39.00	38.75	-3	3,330	-0.09%
2020/11/25	4	38.88	1	39.35	38.50	3	3,684	0.08%
2020/11/24	11	38.53	0	0.00	38.45	11	3,766	0.29%
2020/11/23	5	38.82	7	39.19	38.80	-2	3,884	-0.05%
2020/11/20	7	39.69	5	40.04	39.45	2	4,026	0.05%
2020/11/19	5	38.69	4	38.89	39.55	1	4,407	0.02%
2020/11/18	12	37.80	11	37.47	38.00	1	4,841	0.02%
2020/11/17	2	36.15	6	36.31	36.10	-4	5,086	-0.08%
2020/11/16	6	37.56	1	37.65	37.65	5	5,514	0.09%
2020/11/13	2	38.50	10	37.60	38.00	-8	5,769	-0.14%
2020/11/12	26	38.50	11	38.74	38.20	15	5,849	0.26%
2020/11/10	2	37.38	0	0.00	37.20	2	5,700	0.04%
2020/11/09	0	0.00	3	36.75	36.60	-3	5,670	-0.05%
2020/11/06	3	36.77	0	0.00	36.65	3	5,700	0.05%
2020/11/05	1	37.00	1	36.80	37.00	0	5,730	0.00%
2020/10/30	1	36.60	0	0.00	36.05	1	5,884	0.02%
2020/10/29	0	0.00	2	36.25	36.40	-2	6,145	-0.03%
2020/10/28	0	0.00	5	36.80	36.70	-5	6,240	-0.08%
2020/10/27	6	36.58	8	36.86	36.85	-2	6,255	-0.03%
2020/10/26	3	36.75	0	0.00	36.60	3	6,274	0.05%
2020/10/23	5	36.94	12	37.03	36.95	-7	6,297	-0.11%
2020/10/21	1	36.90	0	0.00	36.70	1	6,370	0.02%
2020/10/20	0	0.00	2	36.60	36.70	-2	6,393	-0.03%
2020/10/19	0	0.00	1	36.45	36.60	-1	6,402	-0.02%
2020/10/16	7	36.62	2	36.93	36.00	5	6,449	0.08%
2020/10/15	8	36.88	2	36.90	36.70	6	6,454	0.09%
2020/10/14	5	37.87	0	0.00	37.75	5	6,469	0.08%
2020/10/13	0	0.00	19	37.28	38.00	-19	6,484	-0.29%
2020/10/12	20	36.57	9	36.58	36.45	11	6,496	0.17%
2020/10/08	20	37.53	20	37.45	37.00	0	6,540	0.00%
2020/10/07	2	36.60	0	0.00	36.60	2	6,534	0.03%
2020/10/06	4	37.03	8	37.49	36.65	-4	6,614	-0.06%
2020/10/05	2	36.90	0	0.00	37.00	2	6,697	0.03%
2020/09/30	1	35.90	4	36.85	37.00	-3	6,836	-0.04%
2020/09/28	1	36.05	20	36.06	36.15	-19	6,934	-0.27%
2020/09/25	5	36.68	7	36.66	35.05	-2	6,999	-0.03%
2020/09/24	0	0.00	2	36.50	36.50	-2	7,014	-0.03%
2020/09/23	2	38.00	2	38.30	37.45	0	7,053	0.00%
2020/09/22	11	37.48	18	37.98	38.25	-7	7,063	-0.10%
2020/09/21	14	38.60	4	39.13	37.95	10	7,059	0.14%
2020/09/18	20	38.93	19	38.82	38.75	1	7,118	0.01%
2020/09/16	5	39.47	7	39.10	39.00	-2	7,713	-0.03%
2020/09/15	0	0.00	5	39.70	39.45	-5	7,729	-0.06%
2020/09/14	9	39.79	15	39.90	39.85	-6	7,713	-0.08%
2020/09/11	25	41.06	0	0.00	39.30	25	7,851	0.32%
2020/09/10	2	40.80	23	40.77	40.45	-21	7,835	-0.27%
2020/09/09	17	39.81	0	0.00	40.00	17	8,010	0.21%
2020/09/08	5	40.40	15	40.05	40.95	-10	8,363	-0.12%
2020/09/07	0	0.00	25	41.33	40.00	-25	8,563	-0.29%
2020/09/04	5	40.90	7	42.02	41.60	-2	9,341	-0.02%
2020/09/03	19	42.81	2	41.65	41.65	17	9,317	0.18%
2020/09/02	32	42.45	20	42.46	43.00	12	9,204	0.13%
2020/09/01	24	42.36	11	42.77	42.45	13	9,089	0.14%
2020/08/31	14	43.10	64	42.27	43.90	-50	8,929	-0.56%
2020/08/28	8	41.63	6	41.95	41.00	2	8,733	0.02%
2020/08/27	29	43.23	39	42.12	42.80	-10	8,647	-0.12%
2020/08/26	14	43.40	10	42.83	43.50	4	8,502	0.05%
2020/08/25	78	42.24	30	42.68	43.10	48	8,357	0.57%
2020/08/24	29	42.26	51	41.54	42.95	-22	7,871	-0.28%
2020/08/21	45	38.19	113	38.08	39.05	-68	7,301	-0.93%	大賣/
2020/08/20	177	36.43	136	35.91	35.50	41	6,979	0.59%	大買/大賣/
2020/08/19	31	35.46	208	35.01	36.05	-177	6,532	-2.71%	大賣/鉅額交易
2020/08/18	176	35.12	16	34.58	34.65	160	6,278	2.55%	大買/鉅額交易
2020/08/11	12	33.85	8	34.55	33.50	4	6,195	0.06%
2020/08/07	0	0.00	3	34.70	34.70	-3	6,292	-0.05%
2020/08/06	4	35.16	2	34.80	34.65	2	6,272	0.03%
2020/08/05	4	35.33	0	0.00	35.30	4	6,262	0.06%
2020/08/04	2	34.98	4	35.26	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	10	36.00	36.00	-10	6,015	-0.17%
2020/07/31	0	0.00	9	32.87	32.75	-9	5,937	-0.15%
2020/07/30	2	32.45	1	32.70	32.90	1	6,048	0.02%
2020/07/29	12	31.95	16	31.64	31.95	-4	6,089	-0.07%
2020/07/28	9	30.52	0	0.00	30.20	9	6,121	0.15%
2020/07/27	1	31.90	0	0.00	31.50	1	6,178	0.02%
2020/07/23	4	33.84	0	0.00	33.90	4	6,700	0.06%
2020/07/21	3	33.30	6	33.15	33.20	-3	6,661	-0.05%
2020/07/20	1	31.10	0	0.00	32.30	1	6,638	0.02%
2020/07/17	7	32.40	0	0.00	32.20	7	6,611	0.11%
2020/07/16	5	33.65	0	0.00	33.45	5	6,587	0.08%
2020/07/15	20	35.43	0	0.00	35.35	20	6,546	0.31%
2020/07/14	2	35.80	7	35.71	35.85	-5	6,506	-0.08%
2020/07/13	8	35.82	0	0.00	35.75	8	6,478	0.12%
2020/07/10	4.2	34.94	30	34.72	34.70	-25.8	6,414	-0.40%
2020/07/09	48	36.09	16	35.90	35.65	32	6,335	0.51%
2020/07/08	20	34.68	4	34.95	34.75	16	6,228	0.26%
2020/07/07	3.3	34.64	4	34.60	34.55	-0.7	6,208	-0.01%
2020/07/06	1	34.90	7	34.82	34.90	-6	6,274	-0.10%
2020/07/03	6	34.32	6	34.61	34.50	0	6,281	0.00%
2020/07/02	2	34.10	3	34.10	34.15	-1	6,238	-0.02%
2020/07/01	3.2	33.78	1	34.20	33.75	2.2	6,197	0.04%
2020/06/30	14	34.13	5	33.95	33.95	9	6,164	0.15%
2020/06/29	10.1	34.19	6	34.73	33.75	4.1	6,150	0.07%
2020/06/24	5.2	33.70	6	33.78	33.60	-0.8	6,046	-0.01%
2020/06/23	8	34.54	69	35.02	34.50	-61	5,946	-1.03%
2020/06/22	5	33.70	11	33.70	33.70	-6	5,400	-0.11%
2020/06/19	20	30.65	6	30.65	30.65	14	5,376	0.26%
2020/06/18	3	27.32	5	27.08	27.90	-2	5,373	-0.04%
2020/06/17	7.2	26.05	0	0.00	26.25	7.2	5,211	0.14%
2020/06/16	3	25.17	32	25.23	25.60	-29	5,102	-0.57%
2020/06/15	42	24.65	4	24.78	24.00	38	4,913	0.77%
2020/06/12	11	26.51	0	0.00	26.30	11	4,498	0.24%
2020/06/11	69	26.61	76	27.03	27.30	-7	4,282	-0.16%
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/09	5	28.90	1	28.90	28.90	4	3,458	0.12%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	2	35.60	35.65	-2	3,510	-0.06%
2020/06/03	0	0.00	4	35.75	35.65	-4	3,550	-0.11%
2020/06/02	5	35.54	1	35.90	35.20	4	3,510	0.11%
2020/06/01	3	35.90	5	36.00	35.85	-2	3,489	-0.06%
2020/05/29	1	34.70	4	35.63	36.80	-3	3,433	-0.09%
2020/05/27	1	35.10	2	35.18	35.05	-1	3,406	-0.03%
2020/05/26	8	35.66	9	36.48	35.45	-1	3,419	-0.03%
2020/05/22	0	0.00	3	34.35	34.15	-3	3,306	-0.09%
2020/05/19	5	34.33	0	0.00	34.00	5	3,292	0.15%
2020/05/15	6	35.39	3	35.57	34.70	3	3,301	0.09%
2020/05/14	5	35.73	14	35.63	35.10	-9	3,294	-0.27%
2020/05/13	3	34.72	0	0.00	34.75	3	3,204	0.09%
2020/05/12	3	35.17	3	35.12	34.85	0	3,219	0.00%
2020/05/11	2	34.33	10	34.58	34.50	-8	3,219	-0.25%
2020/05/07	2	35.93	0	0.00	35.60	2	3,152	0.06%
2020/05/06	10	36.43	12	36.71	35.40	-2	3,159	-0.06%
2020/05/05	2	35.10	0	0.00	36.10	2	3,052	0.07%
2020/05/04	16	34.97	8	35.65	35.55	8	3,019	0.26%
2020/04/30	30	35.60	3	35.40	35.35	27	2,980	0.91%
2020/04/29	27	36.83	11	37.05	36.20	16	2,924	0.55%
2020/04/28	14	34.47	13	33.92	35.00	1	2,631	0.04%
2020/04/27	0	0.00	1	31.65	31.85	-1	2,476	-0.04%
2020/04/24	5	31.63	0	0.00	31.70	5	2,484	0.20%
2020/04/23	9	31.59	2	31.88	31.60	7	2,544	0.28%
2020/04/22	5	31.51	8	31.47	31.85	-3	2,628	-0.11%
2020/04/21	8	31.59	4	31.65	30.90	4	2,898	0.14%
2020/04/17	2	32.00	9	32.03	31.80	-7	3,058	-0.23%
2020/04/16	13	32.22	5	32.40	32.45	8	3,128	0.26%
2020/04/15	2	31.65	2	31.50	31.80	0	3,308	0.00%
2020/04/14	0	0.00	6	31.62	31.70	-6	3,747	-0.16%
2020/04/09	15	31.57	10	31.28	30.80	5	3,728	0.13%
2020/04/08	11	30.66	21	30.27	30.30	-10	3,630	-0.28%
2020/04/07	2	28.50	2	28.50	28.75	0	3,574	0.00%
2020/04/06	7	27.66	0	0.00	28.00	7	3,616	0.19%
2020/03/31	4	26.90	0	0.00	27.00	4	3,816	0.11%
2020/03/30	7	26.04	0	0.00	26.80	7	3,795	0.18%
2020/03/25	2	26.10	0	0.00	25.20	2	3,773	0.05%
2020/03/18	0	0.00	3	23.70	23.45	-3	3,724	-0.08%
2020/03/17	1	22.80	0	0.00	22.65	1	3,725	0.03%
2020/03/16	1	24.40	0	0.00	23.90	1	3,760	0.03%
2020/03/13	2	24.30	5	24.30	25.20	-3	3,744	-0.08%
2020/03/12	7	27.29	5	26.83	26.95	2	3,699	0.05%
2020/03/11	1	30.25	0	0.00	29.60	1	3,667	0.03%
2020/03/10	2	28.95	0	0.00	29.70	2	3,673	0.05%
2020/03/09	2	30.35	2	30.35	30.00	0	3,644	0.00%
2020/03/04	0	0.00	1	31.25	31.20	-1	3,785	-0.03%
2020/03/03	0	31.50	0	0.00	31.50	0	3,863	0.00%
2020/03/02	0	0.00	30	30.90	30.80	-30	3,909	-0.77%
2020/02/26	0	0.00	2	32.50	32.50	-2	3,992	-0.05%
2020/02/25	3	32.50	3	32.60	32.60	0	4,004	0.00%
2020/02/21	0	0.00	6	33.30	33.45	-6	3,986	-0.15%
2020/02/18	10	34.34	13	33.75	33.30	-3	3,980	-0.08%
2020/02/17	13	33.05	0	0.00	33.70	13	3,981	0.33%
2020/02/13	0	0.00	1	32.85	32.35	-1	4,016	-0.02%
2020/02/12	0	0.00	1	32.15	32.65	-1	4,070	-0.02%
2020/02/07	1	32.30	0	0.00	32.00	1	4,079	0.02%
2020/02/03	0	0.00	6	31.40	32.65	-6	4,226	-0.14%
2020/01/30	1	31.75	2	31.40	31.25	-1	4,379	-0.02%
2020/01/20	0	0.00	2	34.75	34.70	-2	4,417	-0.05%
2020/01/17	7	35.01	13	34.90	35.00	-6	4,515	-0.13%
2020/01/16	2	35.50	3	35.60	35.60	-1	4,855	-0.02%
2020/01/15	27	35.26	20	35.26	34.70	7	5,171	0.14%
2020/01/14	0	0.00	2	32.78	33.40	-2	5,076	-0.04%
2020/01/13	13	31.95	1	31.75	32.20	12	5,014	0.24%
2020/01/10	0	0.00	1	30.80	30.50	-1	4,919	-0.02%
2020/01/09	128	30.51	132	30.77	30.45	-4	4,821	-0.08%	大買/大賣/
2020/01/08	28	30.47	16	30.19	30.00	12	4,622	0.26%
2020/01/06	0	0.00	10	36.60	36.60	-10	4,176	-0.24%
2020/01/03	3	40.80	3	40.35	40.65	0	4,180	0.00%
2020/01/02	1	41.80	1	41.75	41.75	0	4,145	0.00%
2019/12/31	1	41.70	6	41.99	41.55	-5	4,125	-0.12%
2019/12/30	3	42.03	6	42.15	42.20	-3	4,130	-0.07%
2019/12/27	10	42.17	12	42.27	42.65	-2	4,072	-0.05%
2019/12/26	3	40.00	0	0.00	40.00	3	3,882	0.08%
2019/12/25	0	0.00	8	40.30	40.00	-8	3,891	-0.21%
2019/12/24	4	40.69	1	40.60	40.50	3	3,938	0.08%
2019/12/20	0	0.00	1	40.35	40.15	-1	3,941	-0.03%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/17	3	40.00	0	0.00	39.95	3	3,994	0.08%
2019/12/16	0	0.00	57	39.80	40.15	-57	4,028	-1.41%
2019/12/13	1	39.65	0	0.00	39.70	1	4,096	0.02%
2019/12/12	5	41.45	3	41.43	40.65	2	4,091	0.05%
2019/12/11	6	41.43	2	41.80	41.55	4	4,140	0.10%
2019/12/10	0	0.00	1	41.00	40.90	-1	4,127	-0.02%
2019/12/09	5	41.44	5	41.54	41.00	0	4,242	0.00%
2019/12/06	5	41.10	13	41.00	40.95	-8	4,267	-0.19%
2019/12/05	13	41.00	4	40.86	40.75	9	4,350	0.21%
2019/12/04	0	0.00	2	40.60	40.60	-2	4,459	-0.04%
2019/12/03	3	40.05	0	0.00	40.05	3	4,836	0.06%
2019/12/02	65	40.76	9	41.60	40.55	56	4,846	1.16%
2019/11/29	2	41.28	4	41.46	41.30	-2	4,825	-0.04%
2019/11/28	6	41.31	5	41.45	41.15	1	4,805	0.02%
2019/11/27	6	40.40	1	40.55	40.40	5	4,805	0.10%
2019/11/26	2	40.15	3	40.47	40.40	-1	4,781	-0.02%
2019/11/20	2	38.15	2	38.30	38.10	0	4,817	0.00%
2019/11/18	1	38.40	1	38.70	38.55	0	5,047	0.00%
2019/11/14	3	39.63	0	0.00	39.00	3	5,153	0.06%
2019/11/13	4	39.13	5	39.49	39.50	-1	5,170	-0.02%
2019/11/12	2	38.90	0	0.00	38.95	2	5,152	0.04%
2019/11/11	3	38.33	6	38.57	38.45	-3	5,165	-0.06%
2019/11/07	0	0.00	1	37.00	37.00	-1	5,154	-0.02%
2019/11/06	0	0.00	1	36.95	36.60	-1	5,201	-0.02%
2019/11/05	3	36.78	3	36.93	36.70	0	5,262	0.00%
2019/11/04	1	37.30	11	37.77	37.45	-10	5,350	-0.19%
2019/11/01	11	37.58	9	37.29	37.50	2	5,445	0.04%
2019/10/31	22	37.71	24	37.72	37.80	-2	5,524	-0.04%
2019/10/30	14	36.26	14	36.50	36.30	0	5,454	0.00%
2019/10/29	26	36.91	23	37.48	36.80	3	5,455	0.05%
2019/10/28	18	39.16	9	39.31	39.00	9	5,473	0.16%
2019/10/25	5	40.04	6	39.95	39.65	-1	5,471	-0.02%
2019/10/24	23	39.84	31	39.82	41.05	-8	5,478	-0.15%
2019/10/23	51	43.31	88	44.42	41.40	-37	5,367	-0.69%
2019/10/22	11	44.88	18	45.49	46.00	-7	5,026	-0.14%
2019/10/21	4	43.38	0	0.00	43.85	4	4,938	0.08%
2019/10/18	3	43.08	1	43.05	43.00	2	5,052	0.04%
2019/10/17	3	42.40	0	0.00	42.50	3	5,112	0.06%
2019/10/15	2	43.10	5	42.84	42.95	-3	5,417	-0.06%
2019/10/09	6	42.38	0.1	43.00	42.25	5.9	6,022	0.10%
2019/10/08	0	0.00	3	43.38	43.15	-3	6,202	-0.05%
2019/10/07	0	0.00	3	43.32	43.10	-3	6,422	-0.05%
2019/10/04	1	43.00	0	0.00	43.05	1	6,461	0.02%
2019/10/03	3	43.37	1	43.60	43.65	2	6,491	0.03%
2019/10/02	2	43.18	1	43.65	43.75	1	6,527	0.02%
2019/09/27	2	42.15	0	0.00	42.00	2	6,642	0.03%
2019/09/24	1	44.50	0	0.00	44.15	1	6,830	0.01%
2019/09/20	22	43.36	5	43.30	43.70	17	6,881	0.25%
2019/09/19	1	43.60	0	0.00	43.60	1	6,915	0.01%
2019/09/18	6	43.63	9	43.48	43.55	-3	7,006	-0.04%
2019/09/17	2	44.83	5	45.08	44.90	-3	7,016	-0.04%
2019/09/16	1	45.80	2	45.73	45.45	-1	7,356	-0.01%
2019/09/12	0	0.00	17	45.10	45.20	-17	7,546	-0.23%
2019/09/11	8	44.98	2	45.00	44.45	6	7,626	0.08%
2019/09/10	11	46.85	16	46.70	46.55	-5	7,663	-0.07%
2019/09/09	1	47.25	2	47.30	47.45	-1	7,696	-0.01%
2019/09/06	2	46.38	2	47.35	46.40	0	7,652	0.00%
2019/09/05	33	47.18	52	47.41	46.90	-19	7,579	-0.25%
2019/09/03	15	45.16	6	44.93	44.15	9	7,304	0.12%
2019/09/02	3	44.80	1	44.65	44.65	2	7,324	0.03%
2019/08/30	4	44.88	8	44.39	43.85	-4	7,329	-0.05%
2019/08/29	0	0.00	1	43.90	43.95	-1	7,358	-0.01%
2019/08/28	5	44.39	0	0.00	43.55	5	7,402	0.07%
2019/08/27	9	44.28	5	44.02	43.95	4	7,480	0.05%
2019/08/26	6	42.82	5	42.90	42.85	1	7,664	0.01%
2019/08/23	2	43.65	3	44.05	44.10	-1	7,698	-0.01%
2019/08/22	8	44.68	6	44.93	43.65	2	7,756	0.03%
2019/08/21	46	44.72	7	44.82	44.70	39	7,866	0.50%
2019/08/20	11	43.87	6	43.98	44.00	5	7,865	0.06%
2019/08/16	1	42.85	3	42.90	42.40	-2	7,938	-0.03%
2019/08/15	2	41.18	1	41.40	41.55	1	7,967	0.01%
2019/08/14	13	42.01	1	42.10	41.60	12	8,171	0.15%
2019/08/13	1	41.60	3	41.60	41.60	-2	8,439	-0.02%
2019/08/12	3	42.80	6	42.63	42.45	-3	8,650	-0.03%
2019/08/08	3	41.88	0	0.00	42.10	3	8,804	0.03%
2019/08/07	7	41.28	11	41.08	40.80	-4	9,146	-0.04%
2019/08/06	3	39.80	50	39.57	40.25	-47	9,373	-0.50%
2019/08/05	7	41.93	1	41.10	40.75	6	9,511	0.06%
2019/08/02	9	43.46	1	44.10	42.80	8	9,501	0.08%
2019/08/01	4	45.65	0	0.00	45.50	4	9,520	0.04%
2019/07/31	6	45.78	0	0.00	46.40	6	9,604	0.06%
2019/07/30	3	45.80	29	46.87	45.90	-26	9,658	-0.27%
2019/07/29	3	48.45	2	48.98	48.60	1	9,590	0.01%
2019/07/26	10	48.63	6	48.66	49.15	4	9,597	0.04%
2019/07/25	23	48.64	86	48.88	48.70	-63	9,792	-0.64%
2019/07/24	5	47.30	11	47.13	47.10	-6	9,714	-0.06%
2019/07/23	16	46.96	5	46.69	46.65	11	9,926	0.11%
2019/07/22	6	47.81	15	48.13	47.95	-9	9,989	-0.09%
2019/07/19	10	46.66	2	46.00	46.00	8	9,961	0.08%
2019/07/18	11	47.47	4	47.58	46.10	7	10,043	0.07%
2019/07/17	10	48.27	26	48.49	48.45	-16	10,097	-0.16%
2019/07/16	21	48.89	68	49.05	48.40	-47	10,083	-0.47%
2019/07/15	78	47.95	56	47.76	50.30	22	10,169	0.22%
2019/07/12	24	45.88	4	45.75	45.80	20	10,249	0.20%
2019/07/11	14	45.04	11	45.24	45.15	3	10,490	0.03%
2019/07/10	3	43.35	15	43.18	43.35	-12	10,518	-0.11%
2019/07/09	11	43.65	11	42.96	42.95	0	10,867	0.00%
2019/07/05	3	45.30	4	44.85	44.70	-1	11,626	-0.01%
2019/07/04	5	44.85	3	44.50	44.40	2	11,689	0.02%
2019/07/03	10	44.92	0	0.00	44.35	10	11,692	0.09%
2019/07/02	9	44.63	0	0.00	44.50	9	11,736	0.08%
2019/07/01	10	45.22	4	45.11	44.85	6	11,777	0.05%
2019/06/28	0	0.00	5	44.27	44.05	-5	11,683	-0.04%
2019/06/27	6	44.47	17	44.02	43.80	-11	11,795	-0.09%
2019/06/26	13	43.42	2	43.80	43.80	11	12,025	0.09%
2019/06/25	10	44.11	16	44.61	43.60	-6	12,042	-0.05%
2019/06/24	3	43.83	3	43.77	43.85	0	11,977	0.00%
2019/06/21	33	45.20	13	45.37	44.20	20	11,959	0.17%
2019/06/20	31	42.91	29	43.31	44.70	2	11,764	0.02%
2019/06/19	16	40.54	11	41.06	41.20	5	11,551	0.04%
2019/06/18	6	39.79	5	40.22	39.45	1	11,472	0.01%
2019/06/17	12	40.71	5	41.00	40.45	7	11,408	0.06%
2019/06/14	2	43.15	3	42.17	41.70	-1	11,385	-0.01%
2019/06/13	3	42.88	2	42.55	42.50	1	11,401	0.01%
2019/06/12	10	42.84	3	42.68	42.50	7	11,506	0.06%
2019/06/11	8	42.58	39	42.34	42.20	-31	11,842	-0.26%
2019/06/10	8	42.87	5	42.45	43.50	3	11,953	0.03%
2019/06/06	14	41.62	12	41.55	41.35	2	12,041	0.02%
2019/06/05	10	43.34	5	43.52	42.40	5	12,111	0.04%
2019/06/04	6	42.86	4	43.23	42.40	2	12,182	0.02%
2019/06/03	12	42.87	18	42.32	43.50	-6	12,301	-0.05%
2019/05/31	9	42.19	33	42.77	42.80	-24	12,515	-0.19%
2019/05/30	25	41.03	6	40.92	40.85	19	12,530	0.15%
2019/05/29	17	40.13	18	40.22	40.10	-1	12,587	-0.01%
2019/05/28	28	41.16	49	41.09	41.15	-21	12,585	-0.17%
2019/05/27	6	39.50	7	39.58	39.80	-1	12,481	-0.01%
2019/05/24	38	41.17	8	41.73	40.60	30	12,513	0.24%
2019/05/23	26	40.87	9	40.88	41.05	17	12,541	0.14%
2019/05/22	4	42.35	1	42.95	41.95	3	12,597	0.02%
2019/05/21	79	42.97	22	42.70	43.20	57	12,584	0.45%
2019/05/20	23	41.83	49	41.72	41.25	-26	12,428	-0.21%
2019/05/17	19	46.87	24	47.02	44.00	-5	12,155	-0.04%
2019/05/16	9	50.14	8	49.54	47.60	1	11,976	0.01%
2019/05/15	16	50.29	9	50.24	49.85	7	11,898	0.06%
2019/05/14	23	51.10	44	49.20	52.40	-21	11,712	-0.18%
2019/05/13	11	48.90	27	47.89	49.05	-16	11,985	-0.13%
2019/05/10	9	51.82	31	50.75	51.40	-22	11,760	-0.19%
2019/05/09	20	52.51	7	52.01	52.40	13	11,801	0.11%
2019/05/08	19	54.28	10	54.61	53.90	9	11,664	0.08%
2019/05/07	6	54.45	21	54.33	54.30	-15	11,520	-0.13%
2019/05/06	19	52.69	4	53.80	52.20	15	11,380	0.13%
2019/05/03	17	55.12	17	55.44	54.70	0	11,257	0.00%
2019/05/02	57	56.60	35	57.21	55.70	22	11,136	0.20%
2019/04/30	34	55.41	56	54.92	56.80	-22	10,804	-0.20%
2019/04/29	77.3	52.77	42	52.42	52.00	35.3	10,578	0.33%
2019/04/26	21	52.95	12	53.02	54.00	9	10,292	0.09%
2019/04/25	17	55.02	1	55.00	54.00	16	10,127	0.16%
2019/04/24	16.5	55.91	16	55.73	55.50	0.5	10,022	0.00%
2019/04/23	44	55.77	30	54.84	54.00	14	9,892	0.14%
2019/04/22	36	57.99	56	57.36	57.70	-20	9,728	-0.21%
2019/04/19	60.5	58.98	33	58.71	58.00	27.5	9,591	0.29%
2019/04/18	36	56.21	46	56.62	56.10	-10	9,266	-0.11%
2019/04/17	49	56.22	72	55.50	52.70	-23	8,770	-0.26%
2019/04/16	26	53.49	23	53.62	54.10	3	8,323	0.04%
2019/04/15	52	50.86	35	51.79	51.50	17	8,062	0.21%
2019/04/12	67	48.03	101	48.08	48.15	-34	7,662	-0.44%	大賣/
2019/04/11	12	46.28	10	47.42	47.90	2	7,218	0.03%
2019/04/10	24	43.15	1	43.30	43.55	23	6,772	0.34%
2019/04/09	9	42.77	65	42.62	41.65	-56	6,609	-0.85%
2019/04/08	37	43.31	4	43.00	42.60	33	6,517	0.51%
2019/04/03	10	42.85	4	42.75	42.65	6	6,400	0.09%
2019/04/02	17	41.69	1	41.70	41.30	16	6,276	0.25%
2019/04/01	23	41.46	7	41.16	41.30	16	6,208	0.26%
2019/03/29	12	41.08	26	41.60	41.55	-14	6,042	-0.23%
2019/03/28	10	38.58	8	38.38	38.20	2	5,735	0.03%
2019/03/27	7	39.66	7	39.30	39.30	0	5,656	0.00%
2019/03/26	8	40.03	9	40.07	39.80	-1	5,579	-0.02%
2019/03/25	23	40.07	2	39.53	39.15	21	5,495	0.38%
2019/03/22	11	43.35	2	42.93	42.05	9	5,309	0.17%
2019/03/20	3	42.70	0	0.00	42.85	3	5,184	0.06%
2019/03/19	11	42.10	1	41.65	41.40	10	5,081	0.20%
2019/03/18	1	41.80	1	41.60	41.35	0	5,023	0.00%
2019/03/15	2	42.78	4	42.20	42.25	-2	4,934	-0.04%
2019/03/14	27	43.46	32	43.05	42.40	-5	4,768	-0.10%
2019/03/13	30	47.81	14	47.41	47.00	16	4,369	0.37%
2019/03/12	9	46.02	14	46.00	47.70	-5	4,164	-0.12%
2019/03/11	5	45.87	1	45.20	45.30	4	3,984	0.10%
2019/03/08	7	45.64	4	45.74	45.55	3	3,863	0.08%
2019/03/07	8	44.54	11	44.66	45.30	-3	3,677	-0.08%
2019/03/06	11	45.00	27	44.95	44.25	-16	3,482	-0.46%
2019/03/05	21	43.58	6	43.03	43.10	15	3,144	0.48%
2019/03/04	2	47.00	2	48.00	47.00	0	2,885	0.00%
2019/02/27	1	45.85	1	46.50	46.80	0	2,746	0.00%
2019/02/26	0	0.00	36	44.42	45.00	-36	2,631	-1.37%
2019/02/25	2	46.00	2	46.00	46.00	0	2,486	0.00%
2019/02/22	4	43.08	2	42.73	43.35	2	2,327	0.09%
2019/02/21	3	40.63	9	40.67	43.35	-6	2,188	-0.27%
2019/02/20	4	39.05	4	39.45	39.45	0	2,014	0.00%
2019/02/19	1	38.60	0	0.00	38.10	1	1,915	0.05%
2019/02/15	0	0.00	2	37.65	37.25	-2	1,766	-0.11%
2019/02/14	3	37.28	7	37.01	38.00	-4	1,693	-0.24%
2019/02/13	14	36.64	24	36.68	37.00	-10	1,549	-0.65%
2019/02/12	36	35.93	50	36.35	36.55	-14	1,324	-1.06%
2019/01/30	3	30.28	3	30.45	30.45	0	665	0.00%
2019/01/29	0	0.00	2	27.60	27.70	-2	500	-0.40%
2019/01/28	0	0.00	100	27.00	27.10	-100	487	-20.53%
2019/01/25	0	0.00	17	26.95	26.95	-17	480	-3.54%
2019/01/23	55	26.57	0	0.00	26.45	55	458	11.98%
2019/01/22	50	26.47	0	0.00	26.60	50	454	11.00%
2019/01/21	7	26.79	0	0.00	26.65	7	449	1.56%
2019/01/17	4	26.80	0	0.00	26.80	4	443	0.90%
2019/01/16	5	26.91	0	0.00	27.00	5	428	1.17%
2019/01/15	5	27.05	0	0.00	27.00	5	413	1.21%
2019/01/11	0	0.00	1	26.00	25.95	-1	325	-0.31%
2019/01/07	0	0.00	1	24.75	24.65	-1	288	-0.35%
2019/01/04	1	23.80	0	0.00	23.75	1	286	0.35%
2018/12/13	1	24.50	1	24.35	24.35	0	334	0.00%
2018/12/11	0	0.00	1	24.65	24.55	-1	332	-0.30%
2018/11/29	1	23.40	2	23.73	23.30	-1	339	-0.29%
2018/11/14	0	0.00	1	23.45	23.50	-1	342	-0.29%
2018/10/12	0	0.00	1	20.65	20.60	-1	456	-0.22%
2018/10/11	2	20.43	1	20.40	20.40	1	455	0.22%
2018/10/05	0	0.00	3	23.15	22.95	-3	428	-0.70%
2018/10/03	1	23.80	0	0.00	23.70	1	422	0.24%
2018/09/25	1	24.05	0	0.00	24.10	1	467	0.21%
2018/09/18	0	0.00	1	24.15	24.10	-1	491	-0.20%
2018/09/11	0	0.00	1	23.50	23.45	-1	529	-0.19%
2018/09/07	2	24.68	0	0.00	24.85	2	534	0.37%
2018/09/06	0	0.00	10	25.65	25.65	-10	555	-1.80%
2018/09/03	0	0.00	1	25.80	25.75	-1	704	-0.14%
2018/08/30	2	25.50	0	0.00	25.75	2	768	0.26%
2018/08/29	0	0.00	1	25.80	25.65	-1	902	-0.11%
2018/08/24	10	25.20	0	0.00	25.05	10	1,034	0.97%
2018/08/21	0	0.00	4	25.00	25.00	-4	1,079	-0.37%
2018/08/20	4	24.99	0	0.00	24.80	4	1,134	0.35%
2018/08/07	1	27.75	0	0.00	27.35	1	1,132	0.09%
2018/08/06	2	27.05	0	0.00	27.15	2	1,131	0.18%
2018/07/24	0	0.00	1	26.95	27.30	-1	1,112	-0.09%
2018/07/17	0	0.00	2	27.20	27.20	-2	1,141	-0.18%
2018/07/16	0	0.00	1	27.45	27.20	-1	1,153	-0.09%
2018/07/10	2	26.85	0	0.00	26.85	2	1,183	0.17%
2018/07/06	1	26.15	0	0.00	26.35	1	1,198	0.08%
2018/06/22	0	0.00	2	28.50	28.55	-2	1,500	-0.13%
2018/06/19	1	29.55	0	0.00	29.40	1	1,557	0.06%
2018/06/13	2	32.60	0	0.00	31.05	2	1,555	0.13%
2018/06/08	3	31.90	5	31.46	31.20	-2	1,481	-0.14%
2018/06/07	7	31.99	4	31.71	31.65	3	1,478	0.20%
2018/06/06	3	32.20	1	32.20	32.20	2	1,449	0.14%
2018/06/05	5	29.75	24	29.66	30.70	-19	1,328	-1.43%
2018/06/04	0	0.00	3	28.60	28.65	-3	1,236	-0.24%
2018/06/01	3.5	28.75	2	28.70	28.60	1.5	1,237	0.12%
2018/05/30	2	27.80	0	0.00	28.05	2	1,222	0.16%
2018/05/28	0	0.00	105	28.48	28.90	-105	1,200	-8.74%	大賣/鉅額交易
2018/05/25	105	27.25	6	27.33	27.40	99	1,154	8.58%	大買/
2018/05/24	1	27.05	1	27.15	27.20	0	1,165	0.00%
2018/05/23	0.1	27.05	0	0.00	27.05	0.1	1,170	0.01%
2018/05/18	1	27.30	0	0.00	27.20	1	1,203	0.08%
2018/05/14	0	0.00	1	28.00	28.10	-1	1,304	-0.08%
2018/05/09	0	0.00	1	27.90	27.85	-1	1,295	-0.08%
2018/05/08	1	27.75	0	0.00	27.70	1	1,303	0.08%
2018/05/07	0	0.00	7	28.09	28.05	-7	1,310	-0.53%
2018/05/03	1	26.80	0	0.00	26.75	1	1,376	0.07%
2018/05/02	0	0.00	2	27.05	26.95	-2	1,382	-0.14%
2018/04/30	0	0.00	5	26.75	26.95	-5	1,394	-0.36%
2018/04/27	4	26.75	0	0.00	26.65	4	1,413	0.28%
2018/04/26	5	26.95	1	27.05	27.00	4	1,412	0.28%
2018/04/25	25	27.30	0	0.00	27.25	25	1,412	1.77%
2018/04/23	0	0.00	2	28.30	28.00	-2	1,430	-0.14%
2018/04/20	4	28.75	2	28.55	28.35	2	1,433	0.14%
2018/04/13	7	29.02	0	0.00	28.60	7	1,460	0.48%
2018/04/12	0	0.00	3	28.83	28.90	-3	1,586	-0.19%
2018/04/10	13	29.52	11	29.74	29.00	2	1,670	0.12%
2018/04/09	10	28.65	0	0.00	28.40	10	1,620	0.62%
2018/04/03	0	0.00	11	28.87	28.95	-11	1,598	-0.69%
2018/03/30	7	28.51	1	28.70	28.15	6	1,548	0.39%
2018/03/29	1	27.30	25	27.47	28.10	-24	1,491	-1.61%
2018/03/27	4	26.90	0	0.00	26.70	4	1,423	0.28%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/16	21	27.80	0	0.00	27.50	21	1,372	1.53%
2018/03/15	0	0.00	1	27.95	27.95	-1	1,370	-0.07%
2018/03/13	0	0.00	1	27.50	27.40	-1	1,368	-0.07%
2018/03/09	0	0.00	1	27.45	27.10	-1	1,379	-0.07%
2018/03/08	1	27.15	0	0.00	27.25	1	1,401	0.07%
2018/03/02	1	27.85	0	0.00	27.90	1	1,592	0.06%
2018/03/01	1	28.35	0	0.00	28.30	1	1,652	0.06%
2018/02/22	1	28.10	1	28.05	28.10	0	1,899	0.00%
2018/02/21	5	27.00	1	26.80	27.20	4	1,913	0.21%
2018/02/09	15	25.90	0	0.00	26.70	15	1,944	0.77%
2018/02/06	1	28.05	5	28.27	28.25	-4	2,017	-0.20%
2018/02/01	2	31.90	0	0.00	31.65	2	2,031	0.10%
2018/01/26	1	33.20	0	0.00	33.10	1	2,016	0.05%
2018/01/18	3	31.40	0	0.00	31.35	3	2,014	0.15%
2018/01/12	4	32.45	0	0.00	32.00	4	2,077	0.19%
2018/01/11	1	31.95	0	0.00	31.85	1	2,074	0.05%
2018/01/10	8	32.51	0	0.00	32.20	8	2,081	0.38%
2018/01/09	4	33.05	2	32.95	32.85	2	2,076	0.10%
2018/01/08	10	33.94	1	34.80	33.50	9	2,066	0.44%
2018/01/05	2	33.43	4	34.09	34.05	-2	1,939	-0.10%
2018/01/04	2	32.20	1	33.75	33.55	1	1,890	0.05%
2018/01/02	2	31.90	0	0.00	31.70	2	1,885	0.11%